Oritani Financial Corp (ORIT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$18.60 ($0.00) 0.00%
Oritani Financial Corp - Daily Information
Click for more stock information on Oritani Financial Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.60 |
| Previous Close | $18.60 |
| High | $18.60 |
| Low | $18.60 |
| Adjusted Open | $18.60 |
| Previous Adjusted Close | $18.60 |
| Adjusted High | $18.60 |
| Adjusted Low | $18.60 |
Invest in Oritani Financial Corp (ORIT)
Historical Stock Data for Oritani Financial Corp (ORIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 3,486 |
| 2019-11-29 | $18.80 | $18.80 | $18.54 | $18.60 | $18.60 | 1,142,523 |
| 2019-11-27 | $18.81 | $18.86 | $18.63 | $18.84 | $18.84 | 225,231 |
| 2019-11-26 | $18.93 | $18.97 | $18.74 | $18.78 | $18.78 | 370,228 |
| 2019-11-25 | $18.93 | $19.16 | $18.90 | $19.07 | $19.07 | 440,755 |
| 2019-11-22 | $19.04 | $19.09 | $18.83 | $18.89 | $18.89 | 193,620 |
| 2019-11-21 | $19.00 | $19.03 | $18.80 | $18.96 | $18.96 | 203,390 |
| 2019-11-20 | $18.91 | $19.06 | $18.78 | $18.92 | $18.92 | 362,510 |
| 2019-11-19 | $19.00 | $19.06 | $18.93 | $18.99 | $18.99 | 342,668 |
| 2019-11-18 | $19.05 | $19.05 | $18.85 | $18.91 | $18.91 | 175,288 |
| 2019-11-15 | $19.18 | $19.19 | $19.02 | $19.09 | $19.09 | 491,024 |
| 2019-11-14 | $19.07 | $19.19 | $19.02 | $19.06 | $19.06 | 283,133 |
| 2019-11-13 | $19.23 | $19.23 | $19.07 | $19.16 | $19.16 | 158,900 |
| 2019-11-12 | $19.27 | $19.36 | $19.18 | $19.35 | $19.35 | 214,552 |
| 2019-11-11 | $19.16 | $19.25 | $19.08 | $19.25 | $19.25 | 177,246 |
| 2019-11-08 | $19.04 | $19.29 | $19.03 | $19.17 | $19.17 | 267,660 |
| 2019-11-07 | $19.45 | $19.50 | $19.04 | $19.08 | $19.08 | 236,834 |
| 2019-11-06 | $19.28 | $19.34 | $19.08 | $19.31 | $19.31 | 373,610 |
| 2019-11-05 | $19.20 | $19.38 | $19.09 | $19.34 | $19.34 | 261,320 |
| 2019-11-04 | $18.97 | $19.13 | $18.83 | $19.13 | $19.13 | 616,542 |
| 2019-11-01 | $18.57 | $18.86 | $18.52 | $18.83 | $18.83 | 572,658 |
| 2019-10-31 | $19.07 | $19.07 | $18.53 | $18.66 | $18.48 | 274,595 |
| 2019-10-30 | $19.18 | $19.23 | $19.04 | $19.16 | $18.98 | 100,202 |
| 2019-10-29 | $19.01 | $19.30 | $18.90 | $19.24 | $19.06 | 211,384 |
| 2019-10-28 | $18.75 | $19.24 | $18.75 | $19.09 | $18.91 | 259,361 |
| 2019-10-25 | $18.59 | $18.86 | $18.59 | $18.75 | $18.57 | 306,152 |
| 2019-10-24 | $18.78 | $18.87 | $18.25 | $18.73 | $18.55 | 274,404 |
| 2019-10-23 | $18.79 | $18.93 | $18.61 | $18.71 | $18.53 | 58,964 |
| 2019-10-22 | $18.70 | $18.94 | $18.55 | $18.76 | $18.58 | 120,671 |
| 2019-10-21 | $18.55 | $18.81 | $18.50 | $18.74 | $18.56 | 172,049 |
| 2019-10-18 | $18.13 | $18.52 | $18.13 | $18.46 | $18.28 | 259,879 |
| 2019-10-17 | $18.15 | $18.22 | $17.99 | $18.21 | $18.04 | 189,301 |
| 2019-10-16 | $18.21 | $18.44 | $18.11 | $18.13 | $17.96 | 186,544 |
| 2019-10-15 | $18.01 | $18.19 | $17.98 | $18.18 | $18.01 | 103,070 |
| 2019-10-14 | $17.94 | $18.09 | $17.91 | $18.00 | $17.83 | 126,047 |
| 2019-10-11 | $17.72 | $18.15 | $17.72 | $18.01 | $17.84 | 260,812 |
| 2019-10-10 | $17.41 | $17.63 | $17.40 | $17.53 | $17.36 | 126,054 |
| 2019-10-09 | $17.21 | $17.44 | $17.17 | $17.35 | $17.19 | 131,084 |
| 2019-10-08 | $17.34 | $17.52 | $17.13 | $17.16 | $17.00 | 137,404 |
| 2019-10-07 | $17.35 | $17.66 | $17.28 | $17.51 | $17.34 | 170,025 |
| 2019-10-04 | $17.16 | $17.38 | $17.05 | $17.37 | $17.21 | 257,572 |
| 2019-10-03 | $17.30 | $17.30 | $16.95 | $17.16 | $17.00 | 166,406 |
| 2019-10-02 | $17.30 | $17.38 | $17.18 | $17.34 | $17.18 | 254,567 |
| 2019-10-01 | $17.84 | $18.06 | $17.37 | $17.41 | $17.25 | 177,855 |
| 2019-09-30 | $17.73 | $17.90 | $17.58 | $17.70 | $17.53 | 361,430 |
| 2019-09-27 | $17.72 | $17.87 | $17.61 | $17.74 | $17.57 | 122,695 |
| 2019-09-26 | $17.84 | $17.91 | $17.62 | $17.63 | $17.46 | 81,845 |
| 2019-09-25 | $17.56 | $17.95 | $17.56 | $17.91 | $17.74 | 198,115 |
| 2019-09-24 | $17.79 | $17.83 | $17.49 | $17.51 | $17.34 | 237,459 |
| 2019-09-23 | $17.79 | $17.86 | $17.67 | $17.75 | $17.58 | 185,612 |
| 2019-09-20 | $17.96 | $18.08 | $17.74 | $17.79 | $17.62 | 721,066 |
| 2019-09-19 | $18.10 | $18.29 | $17.99 | $18.01 | $17.84 | 86,782 |
| 2019-09-18 | $17.93 | $18.16 | $17.93 | $18.07 | $17.90 | 149,234 |
| 2019-09-17 | $18.00 | $18.07 | $17.88 | $18.02 | $17.85 | 110,848 |
| 2019-09-16 | $18.25 | $18.43 | $18.10 | $18.12 | $17.95 | 147,837 |
| 2019-09-13 | $18.43 | $18.55 | $18.22 | $18.40 | $18.23 | 141,360 |
| 2019-09-12 | $17.97 | $18.38 | $17.82 | $18.28 | $18.11 | 150,639 |
| 2019-09-11 | $17.90 | $18.05 | $17.62 | $18.03 | $17.86 | 224,608 |
| 2019-09-10 | $17.46 | $17.84 | $17.45 | $17.81 | $17.64 | 211,409 |
| 2019-09-09 | $17.11 | $17.50 | $17.03 | $17.44 | $17.27 | 129,234 |
| 2019-09-06 | $17.26 | $17.30 | $17.03 | $17.04 | $16.88 | 82,593 |
| 2019-09-05 | $16.95 | $17.45 | $16.95 | $17.23 | $17.07 | 184,845 |
| 2019-09-04 | $16.98 | $16.98 | $16.73 | $16.77 | $16.61 | 159,234 |
| 2019-09-03 | $17.04 | $17.04 | $16.60 | $16.80 | $16.64 | 192,925 |
| 2019-08-30 | $17.23 | $17.30 | $17.11 | $17.13 | $16.97 | 250,616 |
| 2019-08-29 | $17.00 | $17.34 | $17.00 | $17.16 | $17.00 | 275,595 |
| 2019-08-28 | $16.65 | $16.96 | $16.65 | $16.89 | $16.73 | 141,543 |
| 2019-08-27 | $17.05 | $17.12 | $16.65 | $16.71 | $16.55 | 106,812 |
| 2019-08-26 | $16.85 | $17.07 | $16.76 | $17.07 | $16.91 | 116,905 |
| 2019-08-23 | $17.34 | $17.38 | $16.71 | $16.76 | $16.60 | 361,353 |
| 2019-08-22 | $17.28 | $17.41 | $17.17 | $17.36 | $17.20 | 156,197 |
| 2019-08-21 | $17.17 | $17.25 | $17.03 | $17.19 | $17.03 | 170,431 |
| 2019-08-20 | $17.27 | $17.27 | $17.00 | $17.06 | $16.90 | 206,972 |
| 2019-08-19 | $17.04 | $17.34 | $17.01 | $17.33 | $17.17 | 324,378 |
| 2019-08-16 | $16.66 | $16.92 | $16.61 | $16.89 | $16.73 | 306,263 |
| 2019-08-15 | $16.78 | $16.84 | $16.42 | $16.48 | $16.32 | 176,117 |
| 2019-08-14 | $16.85 | $16.91 | $16.61 | $16.77 | $16.61 | 259,624 |
| 2019-08-13 | $16.89 | $17.25 | $16.89 | $17.05 | $16.89 | 80,266 |
| 2019-08-12 | $17.07 | $17.07 | $16.86 | $16.90 | $16.74 | 203,053 |
| 2019-08-09 | $17.17 | $17.19 | $17.00 | $17.11 | $16.95 | 85,398 |
| 2019-08-08 | $16.92 | $17.23 | $16.91 | $17.17 | $17.01 | 175,553 |
| 2019-08-07 | $16.93 | $17.00 | $16.65 | $16.87 | $16.71 | 145,131 |
| 2019-08-06 | $17.02 | $17.11 | $16.74 | $17.06 | $16.90 | 74,433 |
| 2019-08-05 | $17.17 | $17.17 | $16.69 | $16.96 | $16.80 | 176,702 |
| 2019-08-02 | $17.75 | $17.75 | $17.21 | $17.36 | $17.20 | 128,545 |
| 2019-08-01 | $17.94 | $18.19 | $17.61 | $17.70 | $17.53 | 268,176 |
| 2019-07-31 | $18.16 | $18.30 | $18.08 | $18.10 | $17.68 | 289,977 |
| 2019-07-30 | $17.81 | $18.15 | $17.78 | $18.13 | $17.71 | 125,916 |
| 2019-07-29 | $17.91 | $18.04 | $17.87 | $17.88 | $17.46 | 143,286 |
| 2019-07-26 | $17.95 | $18.03 | $17.82 | $17.98 | $17.56 | 177,823 |
| 2019-07-25 | $17.81 | $18.00 | $17.69 | $17.90 | $17.48 | 237,395 |
| 2019-07-24 | $17.56 | $17.85 | $17.46 | $17.77 | $17.36 | 334,227 |
| 2019-07-23 | $17.45 | $17.65 | $17.31 | $17.65 | $17.24 | 299,768 |
| 2019-07-22 | $17.33 | $17.47 | $16.53 | $17.41 | $17.00 | 374,267 |
| 2019-07-19 | $17.21 | $17.48 | $17.21 | $17.34 | $16.94 | 259,215 |
| 2019-07-18 | $17.06 | $17.39 | $17.06 | $17.28 | $16.88 | 599,701 |
| 2019-07-17 | $17.18 | $17.34 | $17.08 | $17.21 | $16.81 | 199,850 |
| 2019-07-16 | $17.30 | $17.38 | $17.16 | $17.21 | $16.81 | 143,022 |
| 2019-07-15 | $17.63 | $17.63 | $17.24 | $17.28 | $16.88 | 105,395 |
| 2019-07-12 | $17.43 | $17.67 | $17.40 | $17.63 | $17.22 | 155,449 |
| 2019-07-11 | $17.43 | $17.64 | $17.36 | $17.42 | $17.01 | 251,766 |
| 2019-07-10 | $17.50 | $17.66 | $17.40 | $17.42 | $17.01 | 412,596 |
| 2019-07-09 | $17.47 | $17.63 | $17.33 | $17.50 | $17.09 | 320,064 |
| 2019-07-08 | $17.71 | $17.71 | $17.37 | $17.51 | $17.10 | 299,106 |
| 2019-07-05 | $17.67 | $17.80 | $17.57 | $17.72 | $17.31 | 125,015 |
| 2019-07-03 | $17.61 | $17.71 | $17.40 | $17.63 | $17.22 | 607,372 |
| 2019-07-02 | $17.77 | $17.85 | $17.39 | $17.53 | $17.12 | 390,964 |
| 2019-07-01 | $17.73 | $17.96 | $17.48 | $17.76 | $17.35 | 535,637 |
| 2019-06-28 | $17.38 | $17.83 | $17.38 | $17.74 | $17.33 | 1,077,004 |
| 2019-06-27 | $16.68 | $17.43 | $16.65 | $17.38 | $16.98 | 800,950 |
| 2019-06-26 | $15.89 | $16.69 | $15.75 | $16.52 | $16.14 | 1,354,828 |
| 2019-06-25 | $16.06 | $16.30 | $15.98 | $16.21 | $15.83 | 117,389 |
| 2019-06-24 | $16.06 | $16.20 | $16.01 | $16.06 | $15.69 | 122,312 |
| 2019-06-21 | $16.16 | $16.21 | $15.96 | $16.01 | $15.64 | 252,379 |
| 2019-06-20 | $16.47 | $16.47 | $16.14 | $16.22 | $15.84 | 86,594 |
| 2019-06-19 | $16.42 | $16.49 | $16.32 | $16.42 | $16.04 | 123,207 |
| 2019-06-18 | $16.32 | $16.63 | $16.32 | $16.40 | $16.02 | 103,159 |
| 2019-06-17 | $16.24 | $16.41 | $16.22 | $16.28 | $15.90 | 120,025 |
| 2019-06-14 | $16.20 | $16.39 | $16.02 | $16.23 | $15.85 | 170,526 |
| 2019-06-13 | $16.25 | $16.35 | $16.09 | $16.20 | $15.82 | 160,861 |
| 2019-06-12 | $16.19 | $16.33 | $16.12 | $16.19 | $15.81 | 130,243 |
| 2019-06-11 | $16.26 | $16.37 | $16.08 | $16.20 | $15.82 | 102,423 |
| 2019-06-10 | $16.14 | $16.31 | $16.14 | $16.20 | $15.82 | 91,739 |
| 2019-06-07 | $16.17 | $16.19 | $16.03 | $16.09 | $15.72 | 112,409 |
| 2019-06-06 | $16.41 | $16.49 | $16.08 | $16.19 | $15.81 | 94,025 |
| 2019-06-05 | $16.51 | $16.60 | $16.26 | $16.40 | $16.02 | 248,849 |
| 2019-06-04 | $16.15 | $16.54 | $16.10 | $16.53 | $16.15 | 173,471 |
| 2019-06-03 | $16.02 | $16.16 | $15.97 | $16.08 | $15.71 | 158,441 |
| 2019-05-31 | $15.96 | $16.04 | $15.77 | $16.00 | $15.63 | 142,424 |
| 2019-05-30 | $16.27 | $16.28 | $15.91 | $16.08 | $15.71 | 114,437 |
| 2019-05-29 | $16.22 | $16.36 | $16.09 | $16.22 | $15.84 | 121,385 |
| 2019-05-28 | $16.28 | $16.35 | $16.19 | $16.30 | $15.92 | 138,919 |
| 2019-05-24 | $16.26 | $16.33 | $16.24 | $16.29 | $15.91 | 92,554 |
| 2019-05-23 | $16.44 | $16.44 | $16.10 | $16.20 | $15.82 | 83,347 |
| 2019-05-22 | $16.57 | $16.67 | $16.41 | $16.57 | $16.18 | 126,115 |
| 2019-05-21 | $16.58 | $16.64 | $16.53 | $16.61 | $16.22 | 155,072 |
| 2019-05-20 | $16.40 | $16.67 | $16.40 | $16.58 | $16.19 | 124,071 |
| 2019-05-17 | $16.34 | $16.55 | $16.26 | $16.39 | $16.01 | 135,123 |
| 2019-05-16 | $16.53 | $16.65 | $16.38 | $16.44 | $16.06 | 191,053 |
| 2019-05-15 | $16.59 | $16.70 | $16.40 | $16.65 | $16.26 | 106,061 |
| 2019-05-14 | $16.73 | $16.80 | $16.62 | $16.66 | $16.27 | 87,173 |
| 2019-05-13 | $16.94 | $17.02 | $16.70 | $16.73 | $16.34 | 112,816 |
| 2019-05-10 | $16.99 | $17.12 | $16.92 | $17.08 | $16.68 | 91,231 |
| 2019-05-09 | $16.98 | $17.11 | $16.93 | $17.02 | $16.62 | 86,111 |
| 2019-05-08 | $17.15 | $17.21 | $17.00 | $17.05 | $16.65 | 81,318 |
| 2019-05-07 | $17.34 | $17.46 | $17.00 | $17.15 | $16.75 | 275,837 |
| 2019-05-06 | $17.24 | $17.49 | $17.11 | $17.47 | $17.06 | 244,784 |
| 2019-05-03 | $17.10 | $17.38 | $17.07 | $17.35 | $16.95 | 166,947 |
| 2019-05-02 | $17.12 | $17.20 | $16.92 | $17.06 | $16.66 | 172,999 |
| 2019-05-01 | $17.40 | $17.47 | $17.23 | $17.29 | $16.64 | 381,534 |
| 2019-04-30 | $17.34 | $17.41 | $17.25 | $17.35 | $16.70 | 214,673 |
| 2019-04-29 | $17.27 | $17.57 | $17.27 | $17.41 | $16.76 | 201,329 |
| 2019-04-26 | $16.94 | $17.22 | $16.93 | $17.19 | $16.55 | 115,937 |
| 2019-04-25 | $16.89 | $16.97 | $16.70 | $16.94 | $16.31 | 81,085 |
| 2019-04-24 | $16.83 | $17.10 | $16.78 | $16.90 | $16.27 | 196,031 |
| 2019-04-23 | $16.68 | $17.02 | $16.57 | $16.91 | $16.28 | 194,302 |
| 2019-04-22 | $17.30 | $17.32 | $16.45 | $16.71 | $16.09 | 334,283 |
| 2019-04-18 | $17.38 | $17.49 | $17.31 | $17.35 | $16.70 | 139,084 |
| 2019-04-17 | $17.41 | $17.51 | $17.27 | $17.48 | $16.83 | 161,504 |
| 2019-04-16 | $17.34 | $17.43 | $17.24 | $17.41 | $16.76 | 160,954 |
| 2019-04-15 | $17.34 | $17.51 | $17.16 | $17.35 | $16.70 | 157,247 |
| 2019-04-12 | $17.39 | $17.46 | $17.18 | $17.32 | $16.67 | 268,824 |
| 2019-04-11 | $17.23 | $17.28 | $17.09 | $17.27 | $16.62 | 119,173 |
| 2019-04-10 | $16.91 | $17.21 | $16.88 | $17.20 | $16.56 | 190,702 |
| 2019-04-09 | $17.00 | $17.06 | $16.87 | $16.90 | $16.27 | 118,304 |
| 2019-04-08 | $16.87 | $17.07 | $16.84 | $17.01 | $16.37 | 292,262 |
| 2019-04-05 | $16.84 | $16.94 | $16.74 | $16.91 | $16.28 | 599,089 |
| 2019-04-04 | $16.81 | $16.93 | $16.73 | $16.82 | $16.19 | 164,112 |
| 2019-04-03 | $17.04 | $17.13 | $16.80 | $16.82 | $16.19 | 157,081 |
| 2019-04-02 | $16.92 | $17.18 | $16.86 | $16.95 | $16.32 | 205,349 |
| 2019-04-01 | $16.66 | $16.95 | $16.66 | $16.94 | $16.31 | 110,903 |
| 2019-03-29 | $16.86 | $16.86 | $16.51 | $16.63 | $16.01 | 239,860 |
| 2019-03-28 | $16.75 | $17.21 | $16.65 | $16.77 | $16.14 | 115,428 |
| 2019-03-27 | $16.76 | $16.91 | $16.69 | $16.82 | $16.19 | 136,615 |
| 2019-03-26 | $16.58 | $16.86 | $16.58 | $16.80 | $16.17 | 239,431 |
| 2019-03-25 | $16.33 | $16.65 | $16.33 | $16.51 | $15.89 | 135,098 |
| 2019-03-22 | $16.72 | $16.82 | $16.25 | $16.35 | $15.74 | 166,818 |
| 2019-03-21 | $16.69 | $16.96 | $16.69 | $16.79 | $16.16 | 289,581 |
| 2019-03-20 | $16.95 | $17.04 | $16.73 | $16.73 | $16.10 | 161,347 |
| 2019-03-19 | $17.36 | $17.39 | $16.92 | $16.97 | $16.34 | 222,336 |
| 2019-03-18 | $17.17 | $17.42 | $17.17 | $17.32 | $16.67 | 396,072 |
| 2019-03-15 | $17.36 | $17.41 | $17.17 | $17.19 | $16.55 | 559,513 |
| 2019-03-14 | $17.51 | $17.62 | $17.37 | $17.39 | $16.74 | 224,784 |
| 2019-03-13 | $17.49 | $17.60 | $17.41 | $17.55 | $16.89 | 176,237 |
| 2019-03-12 | $17.57 | $17.65 | $17.40 | $17.48 | $16.83 | 147,707 |
| 2019-03-11 | $17.35 | $17.61 | $17.28 | $17.59 | $16.93 | 186,498 |
| 2019-03-08 | $17.35 | $17.44 | $17.20 | $17.39 | $16.74 | 156,840 |
| 2019-03-07 | $17.53 | $17.53 | $16.97 | $17.38 | $16.73 | 671,472 |
| 2019-03-06 | $17.67 | $17.77 | $17.50 | $17.52 | $16.87 | 410,967 |
| 2019-03-05 | $17.68 | $17.68 | $17.46 | $17.65 | $16.99 | 175,695 |
| 2019-03-04 | $17.87 | $17.89 | $17.70 | $17.72 | $17.06 | 169,659 |
| 2019-03-01 | $18.01 | $18.01 | $17.76 | $17.88 | $17.21 | 154,201 |
| 2019-02-28 | $17.93 | $18.01 | $17.85 | $17.95 | $17.28 | 214,293 |
| 2019-02-27 | $17.89 | $17.95 | $17.78 | $17.93 | $17.26 | 227,222 |
| 2019-02-26 | $17.94 | $17.98 | $17.81 | $17.90 | $17.23 | 288,615 |
| 2019-02-25 | $17.94 | $17.98 | $17.81 | $17.94 | $17.27 | 189,033 |
| 2019-02-22 | $17.78 | $17.87 | $17.75 | $17.86 | $17.19 | 254,693 |
| 2019-02-21 | $17.67 | $17.81 | $17.57 | $17.78 | $17.12 | 192,655 |
| 2019-02-20 | $17.50 | $17.71 | $17.38 | $17.68 | $17.02 | 290,494 |
| 2019-02-19 | $17.10 | $17.49 | $17.10 | $17.47 | $16.82 | 250,076 |
| 2019-02-15 | $17.18 | $17.40 | $17.18 | $17.31 | $16.66 | 227,413 |
| 2019-02-14 | $17.16 | $17.25 | $17.06 | $17.15 | $16.51 | 196,252 |
| 2019-02-13 | $17.12 | $17.29 | $17.06 | $17.24 | $16.60 | 249,936 |
| 2019-02-12 | $16.92 | $17.14 | $16.91 | $17.13 | $16.49 | 249,781 |
| 2019-02-11 | $16.85 | $16.92 | $16.81 | $16.92 | $16.29 | 102,986 |
| 2019-02-08 | $16.90 | $16.99 | $16.79 | $16.88 | $16.25 | 131,745 |
| 2019-02-07 | $16.90 | $16.97 | $16.81 | $16.92 | $16.29 | 247,154 |
| 2019-02-06 | $17.04 | $17.10 | $16.96 | $17.10 | $16.22 | 224,576 |
| 2019-02-05 | $16.98 | $17.10 | $16.88 | $17.05 | $16.17 | 423,610 |
| 2019-02-04 | $16.98 | $17.05 | $16.87 | $16.95 | $16.08 | 253,584 |
| 2019-02-01 | $16.90 | $17.09 | $16.86 | $16.99 | $16.12 | 263,121 |
| 2019-01-31 | $16.68 | $17.00 | $16.61 | $16.86 | $15.99 | 314,624 |
| 2019-01-30 | $16.90 | $17.19 | $16.72 | $16.74 | $15.88 | 498,601 |
| 2019-01-29 | $16.50 | $16.87 | $16.37 | $16.85 | $15.98 | 180,979 |
| 2019-01-28 | $16.62 | $16.77 | $16.50 | $16.52 | $15.67 | 271,069 |
| 2019-01-25 | $16.99 | $16.99 | $16.58 | $16.65 | $15.79 | 527,785 |
| 2019-01-24 | $16.25 | $16.84 | $16.21 | $16.78 | $15.92 | 329,744 |
| 2019-01-23 | $16.21 | $16.26 | $16.10 | $16.25 | $15.41 | 67,744 |
| 2019-01-22 | $16.02 | $16.25 | $16.02 | $16.21 | $15.38 | 233,907 |
| 2019-01-18 | $16.08 | $16.25 | $16.05 | $16.15 | $15.32 | 204,216 |
| 2019-01-17 | $16.00 | $16.18 | $15.99 | $16.07 | $15.24 | 251,800 |
| 2019-01-16 | $15.86 | $16.06 | $15.85 | $16.02 | $15.20 | 216,474 |
| 2019-01-15 | $15.66 | $15.83 | $15.52 | $15.82 | $15.01 | 283,323 |
| 2019-01-14 | $15.60 | $15.70 | $15.58 | $15.67 | $14.86 | 169,582 |
| 2019-01-11 | $15.43 | $15.64 | $15.40 | $15.63 | $14.83 | 188,027 |
| 2019-01-10 | $15.39 | $15.51 | $15.31 | $15.46 | $14.67 | 95,424 |
| 2019-01-09 | $15.53 | $15.57 | $15.38 | $15.39 | $14.60 | 93,783 |
| 2019-01-08 | $15.52 | $15.53 | $15.24 | $15.52 | $14.72 | 147,191 |
| 2019-01-07 | $15.41 | $15.44 | $15.30 | $15.40 | $14.61 | 113,988 |
| 2019-01-04 | $15.30 | $15.58 | $15.24 | $15.40 | $14.61 | 266,556 |
| 2019-01-03 | $15.02 | $15.30 | $15.02 | $15.21 | $14.43 | 149,861 |
| 2019-01-02 | $14.63 | $15.10 | $14.63 | $15.10 | $14.32 | 173,989 |
| 2018-12-31 | $14.87 | $14.92 | $14.62 | $14.75 | $13.99 | 297,267 |
| 2018-12-28 | $14.53 | $14.83 | $14.53 | $14.81 | $14.05 | 198,586 |
| 2018-12-27 | $14.34 | $14.55 | $14.20 | $14.52 | $13.77 | 186,403 |
| 2018-12-26 | $14.21 | $14.49 | $14.07 | $14.46 | $13.72 | 257,284 |
| 2018-12-24 | $14.33 | $14.47 | $14.15 | $14.16 | $13.43 | 88,796 |
| 2018-12-21 | $14.25 | $14.41 | $14.12 | $14.32 | $13.58 | 762,811 |
| 2018-12-20 | $14.42 | $14.66 | $14.22 | $14.24 | $13.51 | 297,104 |
| 2018-12-19 | $14.80 | $14.91 | $14.49 | $14.49 | $13.75 | 311,492 |
| 2018-12-18 | $14.86 | $14.94 | $14.70 | $14.80 | $14.04 | 259,488 |
| 2018-12-17 | $14.79 | $14.89 | $14.69 | $14.75 | $13.99 | 286,034 |
| 2018-12-14 | $14.67 | $14.86 | $14.67 | $14.80 | $14.04 | 183,771 |
| 2018-12-13 | $15.00 | $15.00 | $14.64 | $14.70 | $13.94 | 208,647 |
| 2018-12-12 | $14.85 | $15.04 | $14.70 | $14.96 | $14.19 | 131,273 |
| 2018-12-11 | $14.94 | $15.03 | $14.72 | $14.72 | $13.96 | 245,075 |
| 2018-12-10 | $14.97 | $15.04 | $14.71 | $14.93 | $14.16 | 287,575 |
| 2018-12-07 | $14.96 | $15.11 | $14.92 | $14.96 | $14.19 | 246,949 |
| 2018-12-06 | $14.75 | $14.95 | $14.75 | $14.95 | $14.18 | 220,382 |
| 2018-12-04 | $15.52 | $15.52 | $14.98 | $15.00 | $14.23 | 276,709 |
| 2018-12-03 | $15.65 | $15.65 | $15.32 | $15.51 | $14.71 | 87,122 |
| 2018-11-30 | $15.48 | $15.60 | $15.46 | $15.59 | $14.79 | 284,929 |
| 2018-11-29 | $15.48 | $15.57 | $15.40 | $15.48 | $14.68 | 133,342 |
| 2018-11-28 | $15.27 | $15.48 | $15.17 | $15.48 | $14.68 | 186,467 |
| 2018-11-27 | $15.36 | $15.43 | $15.24 | $15.26 | $14.48 | 117,578 |
| 2018-11-26 | $15.36 | $15.48 | $15.32 | $15.34 | $14.55 | 130,384 |
| 2018-11-23 | $15.20 | $15.39 | $15.20 | $15.29 | $14.50 | 104,777 |
| 2018-11-21 | $15.30 | $15.46 | $15.17 | $15.22 | $14.44 | 176,828 |
| 2018-11-20 | $15.36 | $15.37 | $15.17 | $15.28 | $14.49 | 291,069 |
| 2018-11-19 | $15.34 | $15.46 | $15.22 | $15.35 | $14.56 | 229,809 |
| 2018-11-16 | $15.23 | $15.40 | $15.21 | $15.28 | $14.49 | 311,805 |
| 2018-11-15 | $14.90 | $15.32 | $14.85 | $15.28 | $14.49 | 276,517 |
| 2018-11-14 | $15.00 | $15.19 | $14.73 | $14.90 | $14.13 | 239,872 |
| 2018-11-13 | $14.96 | $15.22 | $14.89 | $14.97 | $14.20 | 221,900 |
| 2018-11-12 | $14.95 | $15.24 | $14.89 | $14.90 | $14.13 | 225,398 |
| 2018-11-09 | $15.35 | $15.41 | $14.98 | $15.00 | $14.23 | 301,964 |
| 2018-11-08 | $15.01 | $15.34 | $15.01 | $15.31 | $14.52 | 214,005 |
| 2018-11-07 | $15.08 | $15.30 | $14.95 | $15.27 | $14.25 | 248,331 |
| 2018-11-06 | $14.86 | $15.14 | $14.75 | $15.11 | $14.10 | 245,764 |
| 2018-11-05 | $14.86 | $14.98 | $14.81 | $14.83 | $13.84 | 224,026 |
| 2018-11-02 | $14.42 | $14.87 | $14.40 | $14.86 | $13.87 | 325,338 |
| 2018-11-01 | $14.60 | $14.73 | $14.40 | $14.47 | $13.51 | 238,310 |
| 2018-10-31 | $15.12 | $15.12 | $14.24 | $14.61 | $13.64 | 434,677 |
| 2018-10-30 | $15.46 | $15.50 | $15.05 | $15.08 | $14.08 | 386,262 |
| 2018-10-29 | $15.38 | $15.68 | $15.30 | $15.50 | $14.47 | 203,356 |
| 2018-10-26 | $15.15 | $15.35 | $15.05 | $15.21 | $14.20 | 215,039 |
| 2018-10-25 | $15.05 | $15.29 | $14.93 | $15.21 | $14.20 | 181,858 |
| 2018-10-24 | $15.18 | $15.18 | $14.89 | $14.91 | $13.92 | 214,138 |
| 2018-10-23 | $15.12 | $15.36 | $15.09 | $15.19 | $14.18 | 177,605 |
| 2018-10-22 | $15.26 | $15.36 | $15.06 | $15.15 | $14.14 | 332,392 |
| 2018-10-19 | $15.28 | $15.45 | $15.15 | $15.20 | $14.19 | 199,157 |
| 2018-10-18 | $15.51 | $15.63 | $15.31 | $15.33 | $14.31 | 146,876 |
| 2018-10-17 | $15.56 | $15.70 | $15.49 | $15.50 | $14.47 | 159,750 |
| 2018-10-16 | $15.39 | $15.62 | $15.28 | $15.58 | $14.54 | 230,454 |
| 2018-10-15 | $15.05 | $15.42 | $15.05 | $15.38 | $14.36 | 231,225 |
| 2018-10-12 | $15.43 | $15.45 | $14.95 | $15.08 | $14.08 | 273,528 |
| 2018-10-11 | $15.57 | $15.98 | $15.29 | $15.30 | $14.28 | 223,316 |
| 2018-10-10 | $15.80 | $15.99 | $15.59 | $15.61 | $14.57 | 159,172 |
| 2018-10-09 | $15.73 | $15.85 | $15.73 | $15.80 | $14.75 | 136,907 |
| 2018-10-08 | $15.59 | $15.79 | $15.54 | $15.74 | $14.69 | 105,666 |
| 2018-10-05 | $15.61 | $15.62 | $15.50 | $15.55 | $14.51 | 64,492 |
| 2018-10-04 | $15.63 | $15.74 | $15.51 | $15.58 | $14.54 | 87,284 |
| 2018-10-03 | $15.36 | $15.69 | $15.36 | $15.63 | $14.59 | 99,367 |
| 2018-10-02 | $15.49 | $15.50 | $15.31 | $15.34 | $14.32 | 152,290 |
| 2018-10-01 | $15.55 | $15.56 | $15.42 | $15.43 | $14.40 | 200,308 |
| 2018-09-28 | $15.45 | $15.60 | $15.45 | $15.55 | $14.51 | 141,856 |
| 2018-09-27 | $15.50 | $15.58 | $15.45 | $15.45 | $14.42 | 110,350 |
| 2018-09-26 | $15.75 | $15.75 | $15.50 | $15.50 | $14.47 | 193,887 |
| 2018-09-25 | $15.80 | $15.80 | $15.70 | $15.75 | $14.70 | 111,219 |
| 2018-09-24 | $15.95 | $16.00 | $15.70 | $15.80 | $14.75 | 122,713 |
| 2018-09-21 | $15.95 | $16.05 | $15.80 | $15.95 | $14.89 | 414,690 |
| 2018-09-20 | $15.75 | $16.00 | $15.70 | $16.00 | $14.93 | 235,960 |
| 2018-09-19 | $15.75 | $15.95 | $15.70 | $15.75 | $14.70 | 123,656 |
| 2018-09-18 | $15.90 | $15.95 | $15.68 | $15.75 | $14.70 | 143,536 |
| 2018-09-17 | $15.95 | $16.00 | $15.80 | $15.95 | $14.89 | 132,026 |
| 2018-09-14 | $15.90 | $16.00 | $15.80 | $15.90 | $14.84 | 138,826 |
| 2018-09-13 | $16.10 | $16.10 | $15.85 | $15.85 | $14.79 | 152,550 |
| 2018-09-12 | $16.10 | $16.20 | $15.85 | $16.10 | $15.03 | 332,805 |
| 2018-09-11 | $15.95 | $16.08 | $15.85 | $16.05 | $14.98 | 195,409 |
| 2018-09-10 | $16.10 | $16.15 | $15.85 | $16.00 | $14.93 | 192,125 |
| 2018-09-07 | $16.00 | $16.10 | $15.90 | $16.05 | $14.98 | 175,420 |
| 2018-09-06 | $16.00 | $16.10 | $15.95 | $16.00 | $14.93 | 216,757 |
| 2018-09-05 | $16.05 | $16.18 | $15.95 | $16.05 | $14.98 | 225,007 |
| 2018-09-04 | $16.15 | $16.20 | $15.98 | $16.10 | $15.03 | 175,538 |
| 2018-08-31 | $16.10 | $16.25 | $16.05 | $16.20 | $15.12 | 124,688 |
| 2018-08-30 | $16.05 | $16.20 | $16.03 | $16.10 | $15.03 | 107,093 |
| 2018-08-29 | $16.15 | $16.20 | $16.05 | $16.13 | $15.05 | 156,170 |
| 2018-08-28 | $16.25 | $16.30 | $16.15 | $16.15 | $15.07 | 89,768 |
| 2018-08-27 | $16.50 | $16.53 | $16.23 | $16.25 | $15.17 | 88,111 |
| 2018-08-24 | $16.55 | $16.60 | $16.45 | $16.45 | $15.35 | 155,621 |
| 2018-08-23 | $16.55 | $16.60 | $16.43 | $16.55 | $15.45 | 99,698 |
| 2018-08-22 | $16.45 | $16.55 | $16.35 | $16.55 | $15.45 | 152,465 |
| 2018-08-21 | $16.25 | $16.50 | $16.20 | $16.50 | $15.40 | 200,600 |
| 2018-08-20 | $16.40 | $16.40 | $16.20 | $16.25 | $15.17 | 126,687 |
| 2018-08-17 | $16.20 | $16.40 | $16.20 | $16.35 | $15.26 | 257,713 |
| 2018-08-16 | $16.15 | $16.35 | $16.10 | $16.30 | $15.21 | 146,389 |
| 2018-08-15 | $16.10 | $16.20 | $15.93 | $16.15 | $15.07 | 202,490 |
| 2018-08-14 | $16.10 | $16.20 | $16.05 | $16.15 | $15.07 | 102,614 |
| 2018-08-13 | $16.05 | $16.10 | $15.85 | $16.10 | $15.03 | 153,007 |
| 2018-08-10 | $15.85 | $16.10 | $15.85 | $16.00 | $14.93 | 188,950 |
| 2018-08-09 | $16.00 | $16.05 | $15.80 | $15.98 | $14.91 | 139,941 |
| 2018-08-08 | $15.75 | $16.10 | $15.68 | $16.05 | $14.98 | 256,355 |
| 2018-08-07 | $15.90 | $15.95 | $15.65 | $15.75 | $14.70 | 244,784 |
| 2018-08-06 | $15.95 | $15.95 | $15.80 | $15.95 | $14.89 | 132,784 |
| 2018-08-03 | $16.10 | $16.10 | $15.85 | $15.93 | $14.86 | 105,113 |
| 2018-08-02 | $15.80 | $16.08 | $15.75 | $16.05 | $14.98 | 166,303 |
| 2018-08-01 | $16.00 | $16.15 | $15.90 | $16.05 | $14.75 | 290,591 |
| 2018-07-31 | $16.25 | $16.35 | $15.95 | $16.00 | $14.70 | 419,383 |
| 2018-07-30 | $16.40 | $16.55 | $16.15 | $16.20 | $14.89 | 260,465 |
| 2018-07-27 | $16.50 | $16.50 | $16.25 | $16.45 | $15.12 | 163,389 |
| 2018-07-26 | $16.45 | $16.60 | $16.35 | $16.50 | $15.16 | 178,616 |
| 2018-07-25 | $16.35 | $16.45 | $16.25 | $16.40 | $15.07 | 168,939 |
| 2018-07-24 | $16.50 | $16.50 | $16.25 | $16.25 | $14.93 | 104,136 |
| 2018-07-23 | $16.40 | $16.55 | $16.30 | $16.45 | $15.12 | 85,717 |
| 2018-07-20 | $16.30 | $16.55 | $16.30 | $16.45 | $15.12 | 114,032 |
| 2018-07-19 | $16.25 | $16.40 | $16.23 | $16.35 | $15.03 | 144,934 |
| 2018-07-18 | $16.30 | $16.35 | $16.20 | $16.25 | $14.93 | 76,729 |
| 2018-07-17 | $16.35 | $16.45 | $16.20 | $16.25 | $14.93 | 68,351 |
| 2018-07-16 | $16.25 | $16.40 | $16.15 | $16.30 | $14.98 | 172,877 |
| 2018-07-13 | $16.30 | $16.35 | $16.15 | $16.25 | $14.93 | 100,265 |
| 2018-07-12 | $16.35 | $16.40 | $16.15 | $16.25 | $14.93 | 191,987 |
| 2018-07-11 | $16.40 | $16.50 | $16.35 | $16.35 | $15.03 | 106,372 |
| 2018-07-10 | $16.60 | $16.65 | $16.25 | $16.40 | $15.07 | 134,734 |
| 2018-07-09 | $16.55 | $16.60 | $16.48 | $16.55 | $15.21 | 127,726 |
| 2018-07-06 | $16.45 | $16.65 | $16.40 | $16.50 | $15.16 | 120,185 |
| 2018-07-05 | $16.40 | $16.48 | $16.30 | $16.45 | $15.12 | 165,819 |
| 2018-07-03 | $16.30 | $16.55 | $16.30 | $16.40 | $15.07 | 101,993 |
| 2018-07-02 | $16.25 | $16.35 | $16.05 | $16.30 | $14.98 | 282,188 |
| 2018-06-29 | $16.25 | $16.35 | $16.10 | $16.20 | $14.89 | 162,516 |
| 2018-06-28 | $16.40 | $16.55 | $16.15 | $16.15 | $14.84 | 336,543 |
| 2018-06-27 | $16.65 | $16.70 | $16.40 | $16.40 | $15.07 | 171,100 |
| 2018-06-26 | $16.90 | $16.90 | $16.70 | $16.70 | $15.35 | 203,663 |
| 2018-06-25 | $17.00 | $17.05 | $16.80 | $16.85 | $15.49 | 163,676 |
| 2018-06-22 | $17.10 | $17.20 | $16.80 | $17.00 | $15.62 | 430,054 |
| 2018-06-21 | $17.00 | $17.05 | $16.75 | $16.95 | $15.58 | 163,951 |
| 2018-06-20 | $16.80 | $17.00 | $16.65 | $17.00 | $15.62 | 125,924 |
| 2018-06-19 | $16.60 | $16.85 | $16.55 | $16.80 | $15.44 | 142,333 |
| 2018-06-18 | $16.50 | $16.68 | $16.35 | $16.65 | $15.30 | 155,116 |
| 2018-06-15 | $16.40 | $16.60 | $16.38 | $16.50 | $15.16 | 375,381 |
| 2018-06-14 | $16.40 | $16.50 | $16.30 | $16.50 | $15.16 | 144,381 |
| 2018-06-13 | $16.50 | $16.60 | $16.30 | $16.50 | $15.16 | 181,474 |
| 2018-06-12 | $16.45 | $16.55 | $16.00 | $16.45 | $15.12 | 172,719 |
| 2018-06-11 | $16.60 | $16.70 | $16.40 | $16.50 | $15.16 | 181,024 |
| 2018-06-08 | $16.55 | $16.70 | $16.50 | $16.55 | $15.21 | 127,076 |
| 2018-06-07 | $16.35 | $16.65 | $16.35 | $16.60 | $15.26 | 171,487 |
| 2018-06-06 | $16.20 | $16.40 | $16.15 | $16.35 | $15.03 | 143,813 |
| 2018-06-05 | $16.00 | $16.25 | $15.95 | $16.20 | $14.89 | 156,317 |
| 2018-06-04 | $15.95 | $16.05 | $15.85 | $15.95 | $14.66 | 106,993 |
| 2018-06-01 | $16.00 | $16.05 | $15.85 | $15.90 | $14.61 | 118,898 |
| 2018-05-31 | $15.95 | $16.10 | $15.90 | $15.90 | $14.61 | 110,248 |
| 2018-05-30 | $15.90 | $16.00 | $15.85 | $15.95 | $14.66 | 106,791 |
| 2018-05-29 | $15.85 | $15.95 | $15.65 | $15.80 | $14.52 | 131,230 |
| 2018-05-25 | $15.80 | $16.00 | $15.80 | $15.90 | $14.61 | 85,067 |
| 2018-05-24 | $15.90 | $15.95 | $15.70 | $15.80 | $14.52 | 139,804 |
| 2018-05-23 | $15.90 | $16.05 | $15.80 | $15.95 | $14.66 | 195,668 |
| 2018-05-22 | $15.70 | $16.00 | $15.70 | $15.95 | $14.66 | 131,383 |
| 2018-05-21 | $15.70 | $15.75 | $15.65 | $15.70 | $14.43 | 121,547 |
| 2018-05-18 | $15.55 | $15.70 | $15.50 | $15.70 | $14.43 | 233,263 |
| 2018-05-17 | $15.30 | $15.50 | $15.30 | $15.50 | $14.25 | 201,508 |
| 2018-05-16 | $15.25 | $15.35 | $15.20 | $15.25 | $14.02 | 137,382 |
| 2018-05-15 | $15.15 | $15.40 | $15.15 | $15.20 | $13.97 | 123,166 |
| 2018-05-14 | $15.25 | $15.35 | $15.15 | $15.15 | $13.92 | 167,782 |
| 2018-05-11 | $15.30 | $15.35 | $15.20 | $15.25 | $14.02 | 100,216 |
| 2018-05-10 | $15.30 | $15.35 | $15.20 | $15.30 | $14.06 | 55,242 |
| 2018-05-09 | $15.20 | $15.30 | $15.10 | $15.30 | $14.06 | 164,674 |
| 2018-05-08 | $15.10 | $15.28 | $15.05 | $15.10 | $13.88 | 121,167 |
| 2018-05-07 | $15.25 | $15.25 | $15.10 | $15.15 | $13.92 | 246,692 |
| 2018-05-04 | $15.05 | $15.35 | $15.05 | $15.25 | $14.02 | 124,249 |
| 2018-05-03 | $15.10 | $15.30 | $15.00 | $15.10 | $13.88 | 175,522 |
| 2018-05-02 | $15.30 | $15.35 | $15.15 | $15.30 | $13.83 | 289,508 |
| 2018-05-01 | $15.30 | $15.40 | $15.20 | $15.35 | $13.88 | 142,273 |
| 2018-04-30 | $15.55 | $15.65 | $15.30 | $15.30 | $13.83 | 126,601 |
| 2018-04-27 | $15.45 | $15.60 | $15.35 | $15.50 | $14.01 | 97,392 |
| 2018-04-26 | $15.65 | $15.65 | $15.45 | $15.45 | $13.97 | 97,910 |
| 2018-04-25 | $15.60 | $15.75 | $15.40 | $15.65 | $14.15 | 146,567 |
| 2018-04-24 | $15.50 | $15.70 | $15.45 | $15.55 | $14.06 | 121,111 |
| 2018-04-23 | $15.35 | $15.50 | $15.33 | $15.45 | $13.97 | 77,050 |
| 2018-04-20 | $15.35 | $15.50 | $15.30 | $15.40 | $13.92 | 121,559 |
| 2018-04-19 | $15.20 | $15.40 | $15.20 | $15.35 | $13.88 | 92,831 |
| 2018-04-18 | $15.35 | $15.40 | $15.20 | $15.20 | $13.74 | 163,349 |
| 2018-04-17 | $15.40 | $15.45 | $15.20 | $15.30 | $13.83 | 128,457 |
| 2018-04-16 | $15.35 | $15.45 | $15.25 | $15.35 | $13.88 | 156,718 |
| 2018-04-13 | $15.45 | $15.45 | $15.20 | $15.25 | $13.79 | 137,251 |
| 2018-04-12 | $15.15 | $15.50 | $15.15 | $15.40 | $13.92 | 126,204 |
| 2018-04-11 | $15.25 | $15.33 | $15.05 | $15.15 | $13.70 | 265,558 |
| 2018-04-10 | $15.35 | $15.40 | $15.25 | $15.30 | $13.83 | 273,842 |
| 2018-04-09 | $15.35 | $15.50 | $15.25 | $15.25 | $13.79 | 119,165 |
| 2018-04-06 | $15.40 | $15.55 | $15.20 | $15.30 | $13.83 | 122,442 |
| 2018-04-05 | $15.50 | $15.55 | $15.35 | $15.45 | $13.97 | 127,421 |
| 2018-04-04 | $15.35 | $15.55 | $15.30 | $15.50 | $14.01 | 119,130 |
| 2018-04-03 | $15.20 | $15.45 | $15.15 | $15.40 | $13.92 | 143,556 |
| 2018-04-02 | $15.35 | $15.45 | $15.05 | $15.18 | $13.72 | 131,581 |
| 2018-03-29 | $15.50 | $15.55 | $15.30 | $15.35 | $13.88 | 189,955 |
| 2018-03-28 | $15.25 | $15.50 | $15.20 | $15.45 | $13.97 | 184,652 |
| 2018-03-27 | $15.45 | $15.45 | $15.23 | $15.25 | $13.79 | 106,822 |
| 2018-03-26 | $15.20 | $15.45 | $15.10 | $15.40 | $13.92 | 172,909 |
| 2018-03-23 | $15.65 | $15.80 | $15.05 | $15.05 | $13.61 | 306,882 |
| 2018-03-22 | $15.85 | $15.90 | $15.55 | $15.60 | $14.10 | 211,761 |
| 2018-03-21 | $15.90 | $16.05 | $15.85 | $15.95 | $14.42 | 109,043 |
| 2018-03-20 | $15.95 | $16.05 | $15.80 | $15.85 | $14.33 | 105,364 |
| 2018-03-19 | $15.90 | $16.00 | $15.80 | $15.90 | $14.37 | 187,380 |
| 2018-03-16 | $15.85 | $16.25 | $15.85 | $15.95 | $14.42 | 688,781 |
| 2018-03-15 | $15.80 | $15.90 | $15.75 | $15.85 | $14.33 | 201,315 |
| 2018-03-14 | $15.95 | $16.00 | $15.75 | $15.80 | $14.28 | 179,589 |
| 2018-03-13 | $16.00 | $16.00 | $15.85 | $15.95 | $14.42 | 164,526 |
| 2018-03-12 | $16.00 | $16.05 | $15.85 | $16.00 | $14.47 | 281,150 |
| 2018-03-09 | $16.00 | $16.00 | $15.85 | $15.95 | $14.42 | 279,932 |
| 2018-03-08 | $15.95 | $16.00 | $15.80 | $15.95 | $14.42 | 131,920 |
| 2018-03-07 | $15.90 | $16.05 | $15.85 | $15.95 | $14.42 | 303,174 |
| 2018-03-06 | $15.95 | $16.05 | $15.75 | $15.95 | $14.42 | 167,606 |
| 2018-03-05 | $15.80 | $16.05 | $15.65 | $15.90 | $14.37 | 249,442 |
| 2018-03-02 | $15.60 | $15.80 | $15.40 | $15.80 | $14.28 | 164,137 |
| 2018-03-01 | $15.65 | $15.75 | $15.60 | $15.65 | $14.15 | 141,321 |
| 2018-02-28 | $15.95 | $16.03 | $15.60 | $15.60 | $14.10 | 240,358 |
| 2018-02-27 | $16.15 | $16.25 | $15.90 | $15.90 | $14.37 | 153,736 |
| 2018-02-26 | $16.10 | $16.15 | $16.00 | $16.15 | $14.60 | 109,411 |
| 2018-02-23 | $16.00 | $16.08 | $15.93 | $16.05 | $14.51 | 117,608 |
| 2018-02-22 | $16.15 | $16.18 | $15.85 | $15.90 | $14.37 | 80,719 |
| 2018-02-21 | $15.95 | $16.25 | $15.95 | $16.10 | $14.56 | 164,223 |
| 2018-02-20 | $16.00 | $16.15 | $15.80 | $15.95 | $14.42 | 156,023 |
| 2018-02-16 | $15.90 | $16.10 | $15.90 | $16.05 | $14.51 | 374,499 |
| 2018-02-15 | $15.95 | $16.05 | $15.80 | $15.90 | $14.37 | 198,686 |
| 2018-02-14 | $15.65 | $15.95 | $15.65 | $15.95 | $14.42 | 220,584 |
| 2018-02-13 | $15.75 | $15.95 | $15.70 | $15.75 | $14.24 | 418,432 |
| 2018-02-12 | $16.10 | $16.10 | $15.80 | $15.90 | $14.37 | 405,340 |
| 2018-02-09 | $16.10 | $16.30 | $15.85 | $16.10 | $14.56 | 211,706 |
| 2018-02-08 | $16.25 | $16.30 | $16.00 | $16.05 | $14.51 | 166,837 |
| 2018-02-07 | $17.30 | $17.30 | $16.15 | $16.40 | $14.60 | 199,851 |
| 2018-02-06 | $16.05 | $16.48 | $16.00 | $16.35 | $14.56 | 269,441 |
| 2018-02-05 | $16.70 | $16.85 | $16.20 | $16.20 | $14.42 | 193,383 |
| 2018-02-02 | $16.85 | $17.00 | $16.70 | $16.85 | $15.00 | 176,734 |
| 2018-02-01 | $16.65 | $16.90 | $16.50 | $16.85 | $15.00 | 195,052 |
| 2018-01-31 | $17.00 | $17.15 | $16.40 | $16.70 | $14.87 | 311,320 |
| 2018-01-30 | $16.40 | $17.00 | $16.20 | $16.95 | $15.09 | 454,496 |
| 2018-01-29 | $16.15 | $16.20 | $15.90 | $15.90 | $14.15 | 169,420 |
| 2018-01-26 | $16.45 | $16.50 | $16.10 | $16.15 | $14.38 | 143,834 |
| 2018-01-25 | $16.50 | $16.50 | $16.20 | $16.45 | $14.64 | 156,966 |
| 2018-01-24 | $16.50 | $16.50 | $16.30 | $16.40 | $14.60 | 131,727 |
| 2018-01-23 | $16.55 | $16.55 | $16.25 | $16.45 | $14.64 | 74,485 |
| 2018-01-22 | $16.55 | $16.65 | $16.45 | $16.50 | $14.69 | 111,830 |
| 2018-01-19 | $16.40 | $16.65 | $16.35 | $16.55 | $14.73 | 110,932 |
| 2018-01-18 | $16.55 | $16.55 | $16.30 | $16.40 | $14.60 | 117,978 |
| 2018-01-17 | $16.45 | $16.65 | $16.30 | $16.55 | $14.73 | 116,624 |
| 2018-01-16 | $16.55 | $16.70 | $16.20 | $16.40 | $14.60 | 94,994 |
| 2018-01-12 | $16.70 | $16.75 | $16.45 | $16.55 | $14.73 | 100,335 |
| 2018-01-11 | $16.35 | $16.70 | $16.15 | $16.70 | $14.87 | 194,471 |
| 2018-01-10 | $16.35 | $16.45 | $16.23 | $16.30 | $14.51 | 133,964 |
| 2018-01-09 | $16.15 | $16.45 | $16.15 | $16.35 | $14.56 | 163,528 |
| 2018-01-08 | $16.15 | $16.30 | $16.10 | $16.15 | $14.38 | 92,874 |
| 2018-01-05 | $16.20 | $16.35 | $16.00 | $16.20 | $14.42 | 184,341 |
| 2018-01-04 | $16.35 | $16.40 | $16.15 | $16.15 | $14.38 | 138,332 |
| 2018-01-03 | $16.35 | $16.45 | $16.20 | $16.25 | $14.47 | 159,997 |
| 2018-01-02 | $16.45 | $16.55 | $16.30 | $16.38 | $14.58 | 147,988 |
| 2017-12-29 | $16.65 | $16.65 | $16.35 | $16.40 | $14.60 | 258,381 |
| 2017-12-28 | $16.55 | $16.65 | $16.50 | $16.65 | $14.82 | 132,969 |
| 2017-12-27 | $16.60 | $16.80 | $16.50 | $16.55 | $14.73 | 267,489 |
| 2017-12-26 | $16.75 | $16.75 | $16.50 | $16.60 | $14.78 | 136,598 |
| 2017-12-22 | $16.80 | $16.80 | $16.60 | $16.70 | $14.87 | 98,389 |
| 2017-12-21 | $16.75 | $16.95 | $16.65 | $16.70 | $14.87 | 219,516 |
| 2017-12-20 | $16.80 | $16.95 | $16.60 | $16.70 | $14.87 | 207,357 |
| 2017-12-19 | $16.90 | $16.95 | $16.60 | $16.70 | $14.87 | 108,034 |
| 2017-12-18 | $16.85 | $17.00 | $16.70 | $16.90 | $15.04 | 199,843 |
| 2017-12-15 | $16.25 | $16.80 | $16.25 | $16.75 | $14.91 | 490,012 |
| 2017-12-14 | $16.40 | $16.50 | $16.10 | $16.25 | $14.47 | 165,156 |
| 2017-12-13 | $16.30 | $16.65 | $16.30 | $16.40 | $14.60 | 212,956 |
| 2017-12-12 | $16.20 | $16.40 | $16.15 | $16.35 | $14.56 | 150,421 |
| 2017-12-11 | $16.35 | $16.45 | $16.15 | $16.25 | $14.47 | 161,052 |
| 2017-12-08 | $16.50 | $16.50 | $16.20 | $16.35 | $14.56 | 137,505 |
| 2017-12-07 | $16.50 | $16.70 | $16.35 | $16.35 | $14.56 | 207,887 |
| 2017-12-06 | $16.90 | $17.30 | $16.85 | $16.95 | $14.69 | 740,057 |
| 2017-12-05 | $17.30 | $17.35 | $16.93 | $17.00 | $14.73 | 231,872 |
| 2017-12-04 | $17.40 | $17.60 | $17.20 | $17.30 | $14.99 | 327,285 |
| 2017-12-01 | $17.30 | $17.35 | $16.70 | $17.20 | $14.90 | 234,303 |
| 2017-11-30 | $17.50 | $17.55 | $17.10 | $17.25 | $14.94 | 229,250 |
| 2017-11-29 | $17.20 | $17.70 | $17.10 | $17.35 | $15.03 | 247,638 |
| 2017-11-28 | $16.75 | $17.15 | $16.70 | $17.15 | $14.86 | 155,208 |
| 2017-11-27 | $16.75 | $16.83 | $16.65 | $16.75 | $14.51 | 226,268 |
| 2017-11-24 | $16.80 | $16.85 | $16.65 | $16.75 | $14.51 | 99,726 |
| 2017-11-22 | $16.75 | $16.90 | $16.65 | $16.80 | $14.56 | 172,298 |
| 2017-11-21 | $16.80 | $16.95 | $16.65 | $16.75 | $14.51 | 242,940 |
| 2017-11-20 | $16.60 | $16.75 | $16.50 | $16.70 | $14.47 | 133,348 |
| 2017-11-17 | $16.35 | $16.60 | $16.20 | $16.55 | $14.34 | 189,707 |
| 2017-11-16 | $16.45 | $16.55 | $16.30 | $16.45 | $14.25 | 163,774 |
| 2017-11-15 | $16.30 | $16.45 | $16.15 | $16.35 | $14.17 | 120,438 |
| 2017-11-14 | $16.15 | $16.40 | $16.15 | $16.35 | $14.17 | 133,836 |
| 2017-11-13 | $16.05 | $16.35 | $16.00 | $16.25 | $14.08 | 145,857 |
| 2017-11-10 | $16.00 | $16.25 | $15.90 | $16.15 | $13.99 | 162,118 |
| 2017-11-09 | $16.10 | $16.25 | $15.94 | $16.05 | $13.91 | 161,380 |
| 2017-11-08 | $16.10 | $16.35 | $16.00 | $16.20 | $14.04 | 773,403 |
| 2017-11-07 | $16.60 | $16.65 | $16.20 | $16.20 | $14.04 | 157,449 |
| 2017-11-06 | $16.60 | $16.70 | $16.45 | $16.55 | $14.34 | 164,669 |
| 2017-11-03 | $16.70 | $16.75 | $16.60 | $16.65 | $14.43 | 82,146 |
| 2017-11-02 | $16.75 | $17.00 | $16.55 | $16.90 | $14.49 | 230,537 |
| 2017-11-01 | $16.95 | $17.10 | $16.65 | $16.75 | $14.36 | 227,942 |
| 2017-10-31 | $16.95 | $17.15 | $16.90 | $16.95 | $14.53 | 206,106 |
| 2017-10-30 | $17.30 | $17.30 | $16.80 | $16.95 | $14.53 | 142,364 |
| 2017-10-27 | $17.05 | $17.30 | $17.00 | $17.30 | $14.83 | 198,256 |
| 2017-10-26 | $17.10 | $17.15 | $16.90 | $17.05 | $14.62 | 281,128 |
| 2017-10-25 | $17.00 | $17.15 | $16.90 | $17.05 | $14.62 | 188,147 |
| 2017-10-24 | $17.20 | $17.25 | $17.00 | $17.00 | $14.58 | 177,760 |
| 2017-10-23 | $17.25 | $17.30 | $17.05 | $17.10 | $14.66 | 108,673 |
| 2017-10-20 | $17.45 | $17.45 | $17.15 | $17.20 | $14.75 | 134,727 |
| 2017-10-19 | $17.15 | $17.40 | $17.10 | $17.30 | $14.83 | 120,700 |
| 2017-10-18 | $17.20 | $17.38 | $17.20 | $17.20 | $14.75 | 123,959 |
| 2017-10-17 | $17.20 | $17.40 | $17.10 | $17.20 | $14.75 | 127,547 |
| 2017-10-16 | $17.05 | $17.33 | $17.00 | $17.25 | $14.79 | 132,423 |
| 2017-10-13 | $17.20 | $17.25 | $16.90 | $17.10 | $14.66 | 151,862 |
| 2017-10-12 | $17.25 | $17.28 | $17.13 | $17.15 | $14.70 | 143,980 |
| 2017-10-11 | $17.20 | $17.40 | $17.15 | $17.20 | $14.75 | 151,417 |
| 2017-10-10 | $17.20 | $17.33 | $17.13 | $17.20 | $14.75 | 217,722 |
| 2017-10-09 | $17.25 | $17.35 | $17.00 | $17.10 | $14.66 | 198,563 |
| 2017-10-06 | $17.20 | $17.25 | $17.05 | $17.25 | $14.79 | 250,661 |
| 2017-10-05 | $17.10 | $17.25 | $17.00 | $17.20 | $14.75 | 153,021 |
| 2017-10-04 | $17.20 | $17.20 | $16.95 | $17.05 | $14.62 | 115,214 |
| 2017-10-03 | $17.20 | $17.30 | $17.05 | $17.30 | $14.83 | 271,955 |
| 2017-10-02 | $16.80 | $17.30 | $16.65 | $17.30 | $14.83 | 331,414 |
| 2017-09-29 | $16.90 | $17.10 | $16.80 | $16.80 | $14.40 | 280,316 |
| 2017-09-28 | $16.80 | $16.95 | $16.65 | $16.85 | $14.45 | 302,673 |
| 2017-09-27 | $16.80 | $16.90 | $16.68 | $16.80 | $14.40 | 512,089 |
| 2017-09-26 | $16.65 | $16.85 | $16.60 | $16.75 | $14.36 | 175,031 |
| 2017-09-25 | $16.45 | $16.75 | $16.45 | $16.60 | $14.23 | 169,449 |
| 2017-09-22 | $16.30 | $16.70 | $16.25 | $16.55 | $14.19 | 268,168 |
| 2017-09-21 | $16.30 | $16.44 | $16.20 | $16.30 | $13.98 | 382,437 |
| 2017-09-20 | $16.20 | $16.40 | $16.20 | $16.35 | $14.02 | 169,002 |
| 2017-09-19 | $16.20 | $16.30 | $16.15 | $16.20 | $13.89 | 121,613 |
| 2017-09-18 | $16.05 | $16.30 | $15.90 | $16.20 | $13.89 | 119,623 |
| 2017-09-15 | $15.90 | $16.10 | $15.80 | $16.00 | $13.72 | 336,678 |
| 2017-09-14 | $16.05 | $16.15 | $15.85 | $15.90 | $13.63 | 83,101 |
| 2017-09-13 | $15.95 | $16.20 | $15.90 | $16.05 | $13.76 | 141,360 |
| 2017-09-12 | $15.80 | $16.10 | $15.80 | $16.05 | $13.76 | 99,941 |
| 2017-09-11 | $15.60 | $15.85 | $15.60 | $15.80 | $13.55 | 118,221 |
| 2017-09-08 | $15.45 | $15.55 | $15.30 | $15.50 | $13.29 | 536,915 |
| 2017-09-07 | $15.75 | $15.80 | $15.30 | $15.35 | $13.16 | 383,958 |
| 2017-09-06 | $15.85 | $15.95 | $15.75 | $15.75 | $13.50 | 146,553 |
| 2017-09-05 | $16.00 | $16.08 | $15.80 | $15.85 | $13.59 | 201,104 |
| 2017-09-01 | $16.05 | $16.15 | $15.95 | $16.10 | $13.80 | 110,498 |
| 2017-08-31 | $15.85 | $16.10 | $15.85 | $16.05 | $13.76 | 152,301 |
| 2017-08-30 | $15.90 | $16.05 | $15.78 | $15.80 | $13.55 | 113,302 |
| 2017-08-29 | $15.95 | $16.00 | $15.85 | $15.90 | $13.63 | 104,050 |
| 2017-08-28 | $16.20 | $16.25 | $15.95 | $16.05 | $13.76 | 125,516 |
| 2017-08-25 | $16.00 | $16.23 | $15.90 | $16.20 | $13.89 | 412,913 |
| 2017-08-24 | $15.90 | $16.00 | $15.85 | $16.00 | $13.72 | 133,068 |
| 2017-08-23 | $15.85 | $16.03 | $15.80 | $15.90 | $13.63 | 152,326 |
| 2017-08-22 | $15.95 | $16.00 | $15.90 | $15.95 | $13.67 | 98,280 |
| 2017-08-21 | $16.00 | $16.00 | $15.88 | $15.90 | $13.63 | 152,602 |
| 2017-08-18 | $15.95 | $16.10 | $15.90 | $16.00 | $13.72 | 166,956 |
| 2017-08-17 | $16.10 | $16.30 | $16.00 | $16.00 | $13.72 | 211,473 |
| 2017-08-16 | $16.20 | $16.40 | $16.15 | $16.15 | $13.85 | 213,652 |
| 2017-08-15 | $16.35 | $16.45 | $16.15 | $16.15 | $13.85 | 147,583 |
| 2017-08-14 | $16.20 | $16.40 | $16.15 | $16.30 | $13.98 | 165,905 |
| 2017-08-11 | $16.25 | $16.25 | $16.10 | $16.15 | $13.85 | 209,672 |
| 2017-08-10 | $16.40 | $16.45 | $16.15 | $16.20 | $13.89 | 172,191 |
| 2017-08-09 | $16.35 | $16.65 | $16.30 | $16.45 | $14.10 | 199,160 |
| 2017-08-08 | $16.35 | $16.65 | $16.30 | $16.40 | $14.06 | 178,600 |
| 2017-08-07 | $16.50 | $16.50 | $16.30 | $16.40 | $14.06 | 138,200 |
| 2017-08-04 | $16.45 | $16.50 | $16.33 | $16.50 | $14.15 | 153,942 |
| 2017-08-03 | $16.45 | $16.45 | $16.23 | $16.40 | $14.06 | 183,900 |
| 2017-08-02 | $16.70 | $16.70 | $16.40 | $16.50 | $14.00 | 324,774 |
| 2017-08-01 | $16.65 | $16.70 | $16.50 | $16.60 | $14.08 | 129,663 |
| 2017-07-31 | $16.50 | $16.75 | $16.45 | $16.60 | $14.08 | 148,645 |
| 2017-07-28 | $16.80 | $16.90 | $16.35 | $16.50 | $14.00 | 285,727 |
| 2017-07-27 | $16.80 | $17.00 | $16.75 | $16.90 | $14.34 | 171,309 |
| 2017-07-26 | $17.00 | $17.05 | $16.80 | $16.80 | $14.25 | 105,325 |
| 2017-07-25 | $16.95 | $17.15 | $16.90 | $16.95 | $14.38 | 182,287 |
| 2017-07-24 | $16.85 | $17.00 | $16.80 | $16.85 | $14.29 | 199,855 |
| 2017-07-21 | $17.10 | $17.10 | $16.80 | $16.90 | $14.34 | 185,762 |
| 2017-07-20 | $16.90 | $17.05 | $16.90 | $17.00 | $14.42 | 182,695 |
| 2017-07-19 | $17.00 | $17.00 | $16.80 | $16.90 | $14.34 | 124,863 |
| 2017-07-18 | $16.95 | $17.00 | $16.75 | $16.95 | $14.38 | 134,392 |
| 2017-07-17 | $17.00 | $17.10 | $16.90 | $17.00 | $14.42 | 175,474 |
| 2017-07-14 | $17.00 | $17.05 | $16.87 | $17.00 | $14.42 | 149,485 |
| 2017-07-13 | $17.10 | $17.20 | $16.95 | $17.15 | $14.55 | 141,401 |
| 2017-07-12 | $17.15 | $17.35 | $17.03 | $17.10 | $14.51 | 112,550 |
| 2017-07-11 | $17.20 | $17.25 | $16.90 | $17.15 | $14.55 | 129,448 |
| 2017-07-10 | $17.30 | $17.40 | $17.15 | $17.20 | $14.59 | 160,141 |
| 2017-07-07 | $17.20 | $17.40 | $17.10 | $17.30 | $14.68 | 124,523 |
| 2017-07-06 | $17.20 | $17.38 | $17.10 | $17.15 | $14.55 | 88,338 |
| 2017-07-05 | $17.40 | $17.40 | $17.00 | $17.25 | $14.63 | 119,408 |
| 2017-07-03 | $17.10 | $17.45 | $17.05 | $17.35 | $14.72 | 93,830 |
| 2017-06-30 | $17.25 | $17.30 | $17.00 | $17.05 | $14.46 | 110,786 |
| 2017-06-29 | $17.40 | $17.40 | $17.05 | $17.20 | $14.59 | 93,522 |
| 2017-06-28 | $17.25 | $17.40 | $17.10 | $17.25 | $14.63 | 307,796 |
| 2017-06-27 | $17.00 | $17.25 | $16.95 | $17.20 | $14.59 | 127,373 |
| 2017-06-26 | $17.00 | $17.10 | $16.85 | $17.05 | $14.46 | 149,510 |
| 2017-06-23 | $17.05 | $17.15 | $16.80 | $16.90 | $14.34 | 391,053 |
| 2017-06-22 | $16.95 | $17.05 | $16.85 | $17.00 | $14.42 | 204,115 |
| 2017-06-21 | $16.85 | $17.00 | $16.70 | $16.95 | $14.38 | 278,449 |
| 2017-06-20 | $17.00 | $17.00 | $16.80 | $16.85 | $14.29 | 91,487 |
| 2017-06-19 | $17.30 | $17.35 | $16.95 | $17.05 | $14.46 | 109,626 |
| 2017-06-16 | $17.15 | $17.30 | $17.10 | $17.25 | $14.63 | 257,079 |
| 2017-06-15 | $17.30 | $17.45 | $17.15 | $17.25 | $14.63 | 127,216 |
| 2017-06-14 | $17.45 | $17.50 | $17.20 | $17.45 | $14.80 | 177,209 |
| 2017-06-13 | $17.40 | $17.55 | $17.28 | $17.45 | $14.80 | 133,206 |
| 2017-06-12 | $17.40 | $17.75 | $17.20 | $17.35 | $14.72 | 207,345 |
| 2017-06-09 | $16.90 | $17.50 | $16.90 | $17.35 | $14.72 | 344,424 |
| 2017-06-08 | $16.65 | $17.35 | $16.65 | $17.00 | $14.42 | 169,298 |
| 2017-06-07 | $16.70 | $16.80 | $16.60 | $16.65 | $14.12 | 105,338 |
| 2017-06-06 | $16.60 | $16.75 | $16.60 | $16.70 | $14.17 | 159,349 |
| 2017-06-05 | $16.80 | $16.90 | $16.60 | $16.70 | $14.17 | 129,541 |
| 2017-06-02 | $16.70 | $17.05 | $16.65 | $16.80 | $14.25 | 196,955 |
| 2017-06-01 | $16.65 | $16.85 | $16.50 | $16.75 | $14.21 | 115,536 |
| 2017-05-31 | $16.50 | $16.60 | $16.40 | $16.55 | $14.04 | 176,749 |
| 2017-05-30 | $16.50 | $16.55 | $16.33 | $16.50 | $14.00 | 86,679 |
| 2017-05-26 | $16.60 | $16.70 | $16.48 | $16.50 | $14.00 | 81,119 |
| 2017-05-25 | $16.55 | $16.65 | $16.50 | $16.60 | $14.08 | 96,949 |
| 2017-05-24 | $16.75 | $16.80 | $16.45 | $16.50 | $14.00 | 108,306 |
| 2017-05-23 | $16.50 | $16.83 | $16.50 | $16.70 | $14.17 | 175,352 |
| 2017-05-22 | $16.55 | $16.65 | $16.50 | $16.55 | $14.04 | 116,917 |
| 2017-05-19 | $16.55 | $16.75 | $16.43 | $16.50 | $14.00 | 281,282 |
| 2017-05-18 | $16.45 | $16.75 | $16.45 | $16.55 | $14.04 | 134,854 |
| 2017-05-17 | $16.70 | $16.75 | $16.45 | $16.45 | $13.95 | 157,185 |
| 2017-05-16 | $16.95 | $17.10 | $16.75 | $16.90 | $14.34 | 82,697 |
| 2017-05-15 | $16.85 | $17.10 | $16.80 | $16.95 | $14.38 | 243,438 |
| 2017-05-12 | $16.70 | $16.85 | $16.58 | $16.85 | $14.29 | 123,722 |
| 2017-05-11 | $16.95 | $17.00 | $16.65 | $16.80 | $14.25 | 140,554 |
| 2017-05-10 | $16.90 | $17.00 | $16.85 | $17.00 | $14.42 | 143,653 |
| 2017-05-09 | $17.00 | $17.20 | $16.75 | $16.90 | $14.34 | 192,850 |
| 2017-05-08 | $16.80 | $17.05 | $16.78 | $17.00 | $14.42 | 158,563 |
| 2017-05-05 | $16.95 | $16.95 | $16.65 | $16.85 | $14.29 | 141,747 |
| 2017-05-04 | $16.80 | $17.00 | $16.70 | $16.85 | $14.29 | 105,444 |
| 2017-05-03 | $16.60 | $16.90 | $16.53 | $16.70 | $14.17 | 203,766 |
| 2017-05-02 | $16.95 | $17.00 | $16.65 | $16.80 | $14.10 | 236,378 |
| 2017-05-01 | $16.95 | $17.20 | $16.86 | $17.00 | $14.27 | 226,535 |
| 2017-04-28 | $17.20 | $17.25 | $16.90 | $16.95 | $14.23 | 297,754 |
| 2017-04-27 | $17.40 | $17.40 | $17.08 | $17.10 | $14.36 | 109,969 |
| 2017-04-26 | $17.05 | $17.50 | $17.00 | $17.35 | $14.57 | 286,197 |
| 2017-04-25 | $17.10 | $17.25 | $17.00 | $17.10 | $14.36 | 278,545 |
| 2017-04-24 | $17.10 | $17.30 | $16.95 | $16.95 | $14.23 | 220,847 |
| 2017-04-21 | $16.95 | $17.00 | $16.80 | $16.95 | $14.23 | 161,848 |
| 2017-04-20 | $16.95 | $17.05 | $16.95 | $17.05 | $14.31 | 167,617 |
| 2017-04-19 | $16.90 | $17.03 | $16.85 | $16.90 | $14.19 | 141,386 |
| 2017-04-18 | $16.65 | $17.00 | $16.60 | $16.85 | $14.15 | 194,059 |
| 2017-04-17 | $16.55 | $16.80 | $16.50 | $16.70 | $14.02 | 115,434 |
| 2017-04-13 | $16.70 | $16.75 | $16.45 | $16.55 | $13.89 | 118,383 |
| 2017-04-12 | $17.00 | $17.05 | $16.70 | $16.75 | $14.06 | 92,874 |
| 2017-04-11 | $16.90 | $17.10 | $16.85 | $17.10 | $14.36 | 308,498 |
| 2017-04-10 | $16.70 | $17.00 | $16.55 | $16.95 | $14.23 | 179,576 |
| 2017-04-07 | $16.70 | $16.80 | $16.60 | $16.65 | $13.98 | 233,064 |
| 2017-04-06 | $16.65 | $16.75 | $16.50 | $16.75 | $14.06 | 162,983 |
| 2017-04-05 | $16.75 | $16.90 | $16.55 | $16.60 | $13.94 | 177,907 |
| 2017-04-04 | $16.60 | $16.85 | $16.55 | $16.65 | $13.98 | 98,140 |
| 2017-04-03 | $17.00 | $17.00 | $16.55 | $16.65 | $13.98 | 140,212 |
| 2017-03-31 | $16.90 | $17.00 | $16.85 | $17.00 | $14.27 | 226,325 |
| 2017-03-30 | $16.65 | $17.00 | $16.65 | $16.90 | $14.19 | 173,852 |
| 2017-03-29 | $16.65 | $16.70 | $16.50 | $16.60 | $13.94 | 110,791 |
| 2017-03-28 | $16.50 | $16.75 | $16.45 | $16.70 | $14.02 | 161,266 |
| 2017-03-27 | $16.55 | $16.65 | $16.30 | $16.55 | $13.89 | 145,825 |
| 2017-03-24 | $16.55 | $16.75 | $16.55 | $16.75 | $14.06 | 225,868 |
| 2017-03-23 | $16.45 | $16.65 | $16.40 | $16.50 | $13.85 | 144,615 |
| 2017-03-22 | $16.50 | $16.54 | $16.30 | $16.40 | $13.77 | 209,912 |
| 2017-03-21 | $16.95 | $17.00 | $16.50 | $16.55 | $13.89 | 236,144 |
| 2017-03-20 | $17.00 | $17.00 | $16.75 | $16.85 | $14.15 | 108,778 |
| 2017-03-17 | $16.90 | $17.10 | $16.80 | $17.00 | $14.27 | 643,151 |
| 2017-03-16 | $16.85 | $17.00 | $16.75 | $16.95 | $14.23 | 107,368 |
| 2017-03-15 | $16.90 | $16.99 | $16.75 | $16.80 | $14.10 | 138,255 |
| 2017-03-14 | $16.65 | $16.85 | $16.60 | $16.80 | $14.10 | 93,572 |
| 2017-03-13 | $16.75 | $16.85 | $16.65 | $16.70 | $14.02 | 65,444 |
| 2017-03-10 | $16.90 | $16.93 | $16.70 | $16.75 | $14.06 | 133,492 |
| 2017-03-09 | $16.90 | $17.05 | $16.75 | $16.80 | $14.10 | 99,892 |
| 2017-03-08 | $17.00 | $17.15 | $16.85 | $16.85 | $14.15 | 261,710 |
| 2017-03-07 | $17.05 | $17.15 | $16.95 | $17.05 | $14.31 | 155,185 |
| 2017-03-06 | $17.25 | $17.25 | $17.05 | $17.15 | $14.40 | 109,573 |
| 2017-03-03 | $17.20 | $17.40 | $17.08 | $17.35 | $14.57 | 323,319 |
| 2017-03-02 | $17.45 | $17.45 | $17.15 | $17.15 | $14.40 | 228,039 |
| 2017-03-01 | $17.30 | $17.55 | $17.20 | $17.45 | $14.65 | 321,702 |
| 2017-02-28 | $17.10 | $17.25 | $17.00 | $17.20 | $14.44 | 199,703 |
| 2017-02-27 | $17.10 | $17.25 | $17.10 | $17.15 | $14.40 | 109,884 |
| 2017-02-24 | $17.10 | $17.25 | $17.05 | $17.15 | $14.40 | 103,669 |
| 2017-02-23 | $17.10 | $17.28 | $17.05 | $17.20 | $14.44 | 159,440 |
| 2017-02-22 | $17.15 | $17.25 | $17.10 | $17.10 | $14.36 | 156,210 |
| 2017-02-21 | $17.25 | $17.30 | $17.15 | $17.25 | $14.48 | 331,590 |
| 2017-02-17 | $17.25 | $17.30 | $17.10 | $17.25 | $14.48 | 379,014 |
| 2017-02-16 | $17.20 | $17.35 | $17.00 | $17.25 | $14.48 | 495,032 |
| 2017-02-15 | $17.30 | $17.40 | $17.15 | $17.20 | $14.44 | 253,772 |
| 2017-02-14 | $17.05 | $17.40 | $17.05 | $17.35 | $14.57 | 257,432 |
| 2017-02-13 | $17.15 | $17.25 | $17.03 | $17.15 | $14.40 | 254,610 |
| 2017-02-10 | $17.05 | $17.20 | $16.96 | $17.00 | $14.27 | 222,133 |
| 2017-02-09 | $17.05 | $17.10 | $16.90 | $17.10 | $14.36 | 2,443 |
| 2017-02-08 | $17.10 | $17.10 | $16.90 | $17.05 | $14.31 | 2,402 |
| 2017-02-07 | $17.20 | $17.20 | $17.03 | $17.15 | $14.40 | 177,170 |
| 2017-02-06 | $17.15 | $17.28 | $17.05 | $17.15 | $14.40 | 262,087 |
| 2017-02-03 | $17.10 | $17.30 | $17.10 | $17.20 | $14.44 | 219,991 |
| 2017-02-02 | $17.05 | $17.20 | $16.90 | $16.95 | $14.23 | 164,370 |
| 2017-02-01 | $17.30 | $17.48 | $17.10 | $17.20 | $14.44 | 177,546 |
| 2017-01-31 | $17.25 | $17.40 | $17.15 | $17.35 | $14.42 | 180,548 |
| 2017-01-30 | $17.35 | $17.35 | $17.10 | $17.20 | $14.29 | 165,783 |
| 2017-01-27 | $17.45 | $17.50 | $17.35 | $17.40 | $14.46 | 136,324 |
| 2017-01-26 | $17.50 | $17.65 | $17.35 | $17.40 | $14.46 | 125,083 |
| 2017-01-25 | $17.50 | $17.80 | $17.20 | $17.50 | $14.54 | 437,516 |
| 2017-01-24 | $17.55 | $17.70 | $17.10 | $17.45 | $14.50 | 229,484 |
| 2017-01-23 | $17.20 | $17.30 | $17.00 | $17.05 | $14.17 | 106,508 |
| 2017-01-20 | $17.30 | $17.35 | $17.15 | $17.25 | $14.34 | 126,749 |
| 2017-01-19 | $17.30 | $17.35 | $17.10 | $17.20 | $14.29 | 95,563 |
| 2017-01-18 | $17.50 | $17.50 | $17.15 | $17.35 | $14.42 | 137,443 |
| 2017-01-17 | $17.75 | $17.80 | $17.40 | $17.40 | $14.46 | 153,502 |
| 2017-01-13 | $17.75 | $17.85 | $17.65 | $17.75 | $14.75 | 337,976 |
| 2017-01-12 | $17.90 | $17.90 | $17.50 | $17.75 | $14.75 | 190,210 |
| 2017-01-11 | $18.00 | $18.00 | $17.85 | $18.00 | $14.96 | 224,672 |
| 2017-01-10 | $18.00 | $18.15 | $17.85 | $17.90 | $14.88 | 298,303 |
| 2017-01-09 | $18.50 | $18.55 | $17.95 | $18.10 | $15.04 | 159,684 |
| 2017-01-06 | $18.75 | $18.75 | $18.40 | $18.55 | $15.42 | 103,055 |
| 2017-01-05 | $18.90 | $18.90 | $18.50 | $18.65 | $15.50 | 78,140 |
| 2017-01-04 | $18.80 | $18.95 | $18.70 | $18.90 | $15.71 | 166,141 |
| 2017-01-03 | $18.90 | $19.00 | $18.55 | $18.70 | $15.54 | 156,323 |
| 2016-12-30 | $18.75 | $18.90 | $18.62 | $18.75 | $15.58 | 182,792 |
| 2016-12-29 | $18.65 | $18.78 | $18.45 | $18.70 | $15.54 | 147,955 |
| 2016-12-28 | $18.80 | $18.85 | $18.40 | $18.75 | $15.58 | 233,874 |
| 2016-12-27 | $18.40 | $18.95 | $18.25 | $18.90 | $15.71 | 252,338 |
| 2016-12-23 | $18.55 | $18.55 | $18.25 | $18.30 | $15.21 | 70,638 |
| 2016-12-22 | $18.20 | $18.50 | $17.95 | $18.45 | $15.33 | 136,812 |
| 2016-12-21 | $18.35 | $18.35 | $18.00 | $18.25 | $15.17 | 86,433 |
| 2016-12-20 | $17.90 | $18.35 | $17.90 | $18.30 | $15.21 | 151,844 |
| 2016-12-19 | $17.85 | $18.10 | $17.75 | $17.90 | $14.88 | 177,672 |
| 2016-12-16 | $17.85 | $17.90 | $17.65 | $17.80 | $14.79 | 751,450 |
| 2016-12-15 | $17.85 | $18.00 | $17.75 | $17.80 | $14.79 | 214,541 |
| 2016-12-14 | $18.00 | $18.05 | $17.75 | $17.85 | $14.83 | 106,852 |
| 2016-12-13 | $18.00 | $18.15 | $17.90 | $18.05 | $15.00 | 142,875 |
| 2016-12-12 | $18.25 | $18.25 | $17.85 | $18.00 | $14.96 | 249,022 |
| 2016-12-09 | $17.95 | $18.25 | $17.90 | $18.25 | $15.17 | 277,526 |
| 2016-12-08 | $17.75 | $18.10 | $17.65 | $17.95 | $14.92 | 309,860 |
| 2016-12-07 | $17.15 | $17.75 | $17.15 | $17.75 | $14.75 | 217,199 |
| 2016-12-06 | $17.80 | $17.85 | $17.65 | $17.85 | $14.43 | 364,951 |
| 2016-12-05 | $17.50 | $17.75 | $17.50 | $17.75 | $14.35 | 189,625 |
| 2016-12-02 | $17.80 | $17.95 | $17.40 | $17.45 | $14.10 | 200,154 |
| 2016-12-01 | $17.80 | $17.80 | $17.60 | $17.70 | $14.31 | 146,796 |
| 2016-11-30 | $17.90 | $17.90 | $17.53 | $17.65 | $14.27 | 165,502 |
| 2016-11-29 | $17.60 | $17.80 | $17.60 | $17.75 | $14.35 | 138,769 |
| 2016-11-28 | $17.55 | $17.75 | $17.45 | $17.50 | $14.15 | 217,897 |
| 2016-11-25 | $17.90 | $17.90 | $17.60 | $17.65 | $14.27 | 103,287 |
| 2016-11-23 | $17.95 | $18.00 | $17.75 | $18.00 | $14.55 | 233,069 |
| 2016-11-22 | $17.85 | $18.00 | $17.65 | $18.00 | $14.55 | 261,433 |
| 2016-11-21 | $17.75 | $17.75 | $17.50 | $17.70 | $14.31 | 88,441 |
| 2016-11-18 | $17.40 | $17.70 | $17.25 | $17.65 | $14.27 | 222,197 |
| 2016-11-17 | $17.10 | $17.45 | $16.80 | $17.30 | $13.98 | 91,175 |
| 2016-11-16 | $17.15 | $17.15 | $16.90 | $17.15 | $13.86 | 126,376 |
| 2016-11-15 | $17.00 | $17.25 | $16.90 | $17.15 | $13.86 | 130,616 |
| 2016-11-14 | $17.25 | $17.35 | $16.95 | $17.15 | $13.86 | 274,314 |
| 2016-11-11 | $16.95 | $17.40 | $16.90 | $17.20 | $13.90 | 451,100 |
| 2016-11-10 | $16.55 | $17.00 | $16.50 | $16.95 | $13.70 | 238,296 |
| 2016-11-09 | $15.80 | $16.55 | $15.75 | $16.55 | $13.38 | 245,328 |
| 2016-11-08 | $15.80 | $15.80 | $15.65 | $15.75 | $12.73 | 84,215 |
| 2016-11-07 | $15.65 | $15.80 | $15.55 | $15.80 | $12.77 | 88,414 |
| 2016-11-04 | $15.40 | $15.60 | $15.40 | $15.50 | $12.53 | 102,613 |
| 2016-11-03 | $15.45 | $15.55 | $15.35 | $15.45 | $12.49 | 98,748 |
| 2016-11-02 | $15.60 | $15.60 | $15.40 | $15.45 | $12.49 | 76,930 |
| 2016-11-01 | $15.70 | $15.80 | $15.55 | $15.65 | $12.51 | 148,041 |
| 2016-10-31 | $15.70 | $15.80 | $15.60 | $15.65 | $12.51 | 163,356 |
| 2016-10-28 | $15.95 | $16.00 | $15.58 | $15.70 | $12.55 | 71,895 |
| 2016-10-27 | $15.90 | $15.95 | $15.75 | $15.90 | $12.71 | 91,431 |
| 2016-10-26 | $15.75 | $15.80 | $15.70 | $15.75 | $12.59 | 124,108 |
| 2016-10-25 | $16.00 | $16.00 | $15.70 | $15.85 | $12.67 | 147,770 |
| 2016-10-24 | $15.65 | $15.95 | $15.60 | $15.95 | $12.75 | 82,490 |
| 2016-10-21 | $15.50 | $15.65 | $15.50 | $15.50 | $12.39 | 60,023 |
| 2016-10-20 | $15.65 | $15.75 | $15.58 | $15.65 | $12.51 | 68,536 |
| 2016-10-19 | $15.75 | $15.80 | $15.60 | $15.65 | $12.51 | 103,648 |
| 2016-10-18 | $15.65 | $15.75 | $15.50 | $15.65 | $12.51 | 74,378 |
| 2016-10-17 | $15.60 | $15.65 | $15.45 | $15.50 | $12.39 | 66,548 |
| 2016-10-14 | $15.57 | $15.63 | $15.44 | $15.54 | $12.42 | 78,478 |
| 2016-10-13 | $15.52 | $15.55 | $15.41 | $15.46 | $12.36 | 118,410 |
| 2016-10-12 | $15.53 | $15.71 | $15.52 | $15.56 | $12.44 | 66,267 |
| 2016-10-11 | $15.59 | $15.64 | $15.48 | $15.54 | $12.42 | 77,467 |
| 2016-10-10 | $15.60 | $15.71 | $15.57 | $15.59 | $12.46 | 63,584 |
| 2016-10-07 | $15.62 | $15.64 | $15.50 | $15.54 | $12.42 | 129,539 |
| 2016-10-06 | $15.70 | $15.70 | $15.57 | $15.66 | $12.52 | 94,427 |
| 2016-10-05 | $15.72 | $15.79 | $15.59 | $15.69 | $12.54 | 136,813 |
| 2016-10-04 | $15.66 | $15.79 | $15.59 | $15.65 | $12.51 | 81,259 |
| 2016-10-03 | $15.70 | $15.77 | $15.55 | $15.65 | $12.51 | 105,704 |
| 2016-09-30 | $15.65 | $15.81 | $15.63 | $15.72 | $12.56 | 125,467 |
| 2016-09-29 | $15.77 | $15.78 | $15.56 | $15.57 | $12.44 | 107,801 |
| 2016-09-28 | $15.71 | $15.78 | $15.63 | $15.74 | $12.58 | 99,359 |
| 2016-09-27 | $15.61 | $15.78 | $15.61 | $15.70 | $12.55 | 150,485 |
| 2016-09-26 | $15.79 | $15.87 | $15.60 | $15.60 | $12.47 | 140,842 |
| 2016-09-23 | $15.78 | $15.92 | $15.78 | $15.82 | $12.64 | 107,983 |
| 2016-09-22 | $15.77 | $15.87 | $15.71 | $15.87 | $12.68 | 211,627 |
| 2016-09-21 | $15.72 | $15.76 | $15.64 | $15.69 | $12.54 | 138,538 |
| 2016-09-20 | $15.68 | $15.78 | $15.58 | $15.63 | $12.49 | 173,909 |
| 2016-09-19 | $15.61 | $15.86 | $15.61 | $15.69 | $12.54 | 94,205 |
| 2016-09-16 | $15.75 | $15.75 | $15.57 | $15.60 | $12.47 | 518,626 |
| 2016-09-15 | $15.70 | $15.72 | $15.65 | $15.70 | $12.55 | 72,024 |
| 2016-09-14 | $15.82 | $15.83 | $15.63 | $15.66 | $12.52 | 225,195 |
| 2016-09-13 | $15.95 | $15.95 | $15.76 | $15.89 | $12.70 | 215,551 |
| 2016-09-12 | $15.91 | $16.01 | $15.70 | $16.00 | $12.79 | 318,962 |
| 2016-09-09 | $15.98 | $16.04 | $15.88 | $15.89 | $12.70 | 164,258 |
| 2016-09-08 | $16.11 | $16.13 | $16.00 | $16.02 | $12.80 | 162,546 |
| 2016-09-07 | $16.07 | $16.15 | $16.01 | $16.14 | $12.90 | 175,839 |
| 2016-09-06 | $16.34 | $16.34 | $16.03 | $16.07 | $12.84 | 125,468 |
| 2016-09-02 | $16.13 | $16.30 | $16.09 | $16.30 | $13.03 | 197,848 |
| 2016-09-01 | $16.10 | $16.34 | $15.99 | $16.13 | $12.89 | 370,903 |
| 2016-08-31 | $16.21 | $16.29 | $15.99 | $16.07 | $12.84 | 354,773 |
| 2016-08-30 | $16.01 | $16.33 | $16.00 | $16.30 | $13.03 | 525,212 |
| 2016-08-29 | $16.10 | $16.13 | $15.99 | $16.01 | $12.80 | 215,086 |
| 2016-08-26 | $16.04 | $16.13 | $15.96 | $16.08 | $12.85 | 274,020 |
| 2016-08-25 | $15.93 | $16.04 | $15.86 | $16.03 | $12.81 | 138,279 |
| 2016-08-24 | $15.97 | $15.99 | $15.88 | $15.98 | $12.77 | 155,650 |
| 2016-08-23 | $15.87 | $15.97 | $15.84 | $15.93 | $12.73 | 250,927 |
| 2016-08-22 | $15.80 | $15.95 | $15.77 | $15.90 | $12.71 | 153,644 |
| 2016-08-19 | $15.89 | $15.89 | $15.78 | $15.80 | $12.63 | 184,279 |
| 2016-08-18 | $15.77 | $15.93 | $15.77 | $15.88 | $12.69 | 127,951 |
| 2016-08-17 | $15.81 | $15.92 | $15.79 | $15.80 | $12.63 | 81,990 |
| 2016-08-16 | $15.87 | $15.94 | $15.81 | $15.82 | $12.64 | 135,018 |
| 2016-08-15 | $15.83 | $15.98 | $15.79 | $15.94 | $12.74 | 174,979 |
| 2016-08-12 | $15.89 | $15.91 | $15.77 | $15.87 | $12.68 | 118,223 |
| 2016-08-11 | $16.02 | $16.04 | $15.95 | $15.95 | $12.75 | 164,291 |
| 2016-08-10 | $16.09 | $16.11 | $15.97 | $16.03 | $12.81 | 95,635 |
| 2016-08-09 | $15.95 | $16.16 | $15.84 | $16.13 | $12.89 | 232,189 |
| 2016-08-08 | $16.18 | $16.35 | $15.97 | $16.07 | $12.84 | 429,526 |
| 2016-08-05 | $16.15 | $16.30 | $16.14 | $16.29 | $13.02 | 111,331 |
| 2016-08-04 | $16.06 | $16.17 | $16.01 | $16.11 | $12.88 | 79,438 |
| 2016-08-03 | $15.93 | $16.14 | $15.92 | $16.06 | $12.84 | 109,640 |
| 2016-08-02 | $16.19 | $16.19 | $16.01 | $16.01 | $12.66 | 88,735 |
| 2016-08-01 | $16.25 | $16.29 | $16.11 | $16.14 | $12.76 | 95,131 |
| 2016-07-29 | $16.48 | $16.48 | $16.15 | $16.22 | $12.82 | 138,136 |
| 2016-07-28 | $16.37 | $16.37 | $16.24 | $16.27 | $12.86 | 46,054 |
| 2016-07-27 | $16.29 | $16.38 | $16.26 | $16.35 | $12.93 | 101,462 |
| 2016-07-26 | $16.42 | $16.50 | $16.31 | $16.35 | $12.93 | 63,479 |
| 2016-07-25 | $16.35 | $16.49 | $16.31 | $16.37 | $12.94 | 59,416 |
| 2016-07-22 | $16.23 | $16.47 | $16.23 | $16.42 | $12.98 | 59,432 |
| 2016-07-21 | $16.43 | $16.43 | $16.20 | $16.23 | $12.83 | 69,231 |
| 2016-07-20 | $16.58 | $16.58 | $16.34 | $16.36 | $12.93 | 76,424 |
| 2016-07-19 | $16.52 | $16.63 | $16.30 | $16.46 | $13.01 | 121,389 |
| 2016-07-18 | $16.65 | $16.73 | $16.46 | $16.49 | $13.04 | 92,108 |
| 2016-07-15 | $16.62 | $16.74 | $16.37 | $16.60 | $13.12 | 100,855 |
| 2016-07-14 | $16.52 | $16.71 | $16.28 | $16.51 | $13.05 | 111,844 |
| 2016-07-13 | $16.52 | $16.53 | $16.34 | $16.44 | $13.00 | 169,861 |
| 2016-07-12 | $16.33 | $16.52 | $16.23 | $16.47 | $13.02 | 121,213 |
| 2016-07-11 | $16.09 | $16.30 | $16.04 | $16.30 | $12.89 | 191,225 |
| 2016-07-08 | $16.07 | $16.19 | $16.01 | $16.11 | $12.74 | 247,133 |
| 2016-07-07 | $15.93 | $16.02 | $15.80 | $15.92 | $12.59 | 148,867 |
| 2016-07-06 | $15.79 | $15.93 | $15.70 | $15.88 | $12.56 | 137,164 |
| 2016-07-05 | $15.86 | $15.96 | $15.71 | $15.94 | $12.60 | 234,906 |
| 2016-07-01 | $16.00 | $16.00 | $15.80 | $15.91 | $12.58 | 98,975 |
| 2016-06-30 | $15.80 | $16.00 | $15.69 | $15.99 | $12.64 | 238,910 |
| 2016-06-29 | $15.74 | $15.78 | $15.57 | $15.76 | $12.46 | 176,703 |
| 2016-06-28 | $15.65 | $15.70 | $15.37 | $15.62 | $12.35 | 232,776 |
| 2016-06-27 | $15.67 | $15.67 | $15.50 | $15.55 | $12.29 | 231,509 |
| 2016-06-24 | $15.64 | $16.06 | $15.27 | $15.80 | $12.49 | 661,501 |
| 2016-06-23 | $16.12 | $16.32 | $16.03 | $16.29 | $12.88 | 99,923 |
| 2016-06-22 | $15.95 | $16.12 | $15.95 | $15.99 | $12.64 | 209,190 |
| 2016-06-21 | $16.06 | $16.06 | $15.93 | $15.98 | $12.63 | 148,021 |
| 2016-06-20 | $16.18 | $16.30 | $16.02 | $16.05 | $12.69 | 192,337 |
| 2016-06-17 | $16.19 | $16.27 | $15.94 | $16.02 | $12.67 | 451,606 |
| 2016-06-16 | $16.11 | $16.16 | $16.05 | $16.15 | $12.77 | 153,403 |
| 2016-06-15 | $16.28 | $16.31 | $16.11 | $16.20 | $12.81 | 176,632 |
| 2016-06-14 | $16.25 | $16.30 | $16.11 | $16.26 | $12.86 | 130,196 |
| 2016-06-13 | $16.43 | $16.53 | $16.22 | $16.26 | $12.86 | 142,304 |
| 2016-06-10 | $16.37 | $16.64 | $16.37 | $16.50 | $13.05 | 117,001 |
| 2016-06-09 | $16.53 | $16.60 | $16.36 | $16.48 | $13.03 | 152,363 |
| 2016-06-08 | $16.55 | $16.64 | $16.48 | $16.61 | $13.13 | 139,952 |
| 2016-06-07 | $16.56 | $16.64 | $16.51 | $16.53 | $13.07 | 100,646 |
| 2016-06-06 | $16.52 | $16.72 | $16.52 | $16.60 | $13.12 | 117,428 |
| 2016-06-03 | $16.47 | $16.54 | $16.26 | $16.50 | $13.05 | 107,206 |
| 2016-06-02 | $16.63 | $16.63 | $16.43 | $16.57 | $13.10 | 98,048 |
| 2016-06-01 | $16.67 | $16.71 | $16.57 | $16.65 | $13.16 | 178,190 |
| 2016-05-31 | $16.82 | $16.82 | $16.64 | $16.75 | $13.24 | 125,490 |
| 2016-05-27 | $16.55 | $16.74 | $16.55 | $16.73 | $13.23 | 102,005 |
| 2016-05-26 | $16.66 | $16.66 | $16.45 | $16.55 | $13.08 | 71,512 |
| 2016-05-25 | $16.61 | $16.74 | $16.52 | $16.60 | $13.12 | 106,272 |
| 2016-05-24 | $16.34 | $16.63 | $16.34 | $16.57 | $13.10 | 190,393 |
| 2016-05-23 | $16.44 | $16.48 | $16.36 | $16.41 | $12.97 | 140,217 |
| 2016-05-20 | $16.38 | $16.47 | $16.32 | $16.45 | $13.01 | 210,590 |
| 2016-05-19 | $16.41 | $16.60 | $16.26 | $16.32 | $12.90 | 127,209 |
| 2016-05-18 | $16.21 | $16.61 | $16.21 | $16.53 | $13.07 | 213,349 |
| 2016-05-17 | $16.43 | $16.52 | $16.16 | $16.26 | $12.86 | 235,071 |
| 2016-05-16 | $16.45 | $16.55 | $16.38 | $16.42 | $12.98 | 168,726 |
| 2016-05-13 | $16.58 | $16.65 | $16.31 | $16.36 | $12.93 | 217,590 |
| 2016-05-12 | $16.63 | $16.66 | $16.45 | $16.60 | $13.12 | 123,111 |
| 2016-05-11 | $16.71 | $16.81 | $16.51 | $16.55 | $13.08 | 112,381 |
| 2016-05-10 | $16.70 | $16.95 | $16.66 | $16.77 | $13.26 | 139,391 |
| 2016-05-09 | $16.80 | $16.87 | $16.65 | $16.70 | $13.20 | 126,704 |
| 2016-05-06 | $16.86 | $16.86 | $16.62 | $16.78 | $13.27 | 208,562 |
| 2016-05-05 | $16.77 | $16.96 | $16.67 | $16.68 | $13.19 | 133,562 |
| 2016-05-04 | $16.86 | $16.99 | $16.65 | $16.77 | $13.26 | 122,933 |
| 2016-05-03 | $17.31 | $17.41 | $16.88 | $17.04 | $13.33 | 188,706 |
| 2016-05-02 | $17.33 | $17.45 | $17.22 | $17.44 | $13.65 | 172,249 |
| 2016-04-29 | $17.52 | $17.62 | $17.23 | $17.33 | $13.56 | 309,518 |
| 2016-04-28 | $17.35 | $17.59 | $17.30 | $17.52 | $13.71 | 252,564 |
| 2016-04-27 | $17.49 | $17.63 | $17.34 | $17.45 | $13.65 | 202,316 |
| 2016-04-26 | $17.27 | $17.45 | $17.14 | $17.44 | $13.64 | 196,222 |
| 2016-04-25 | $17.37 | $17.44 | $17.16 | $17.30 | $13.54 | 216,283 |
| 2016-04-22 | $17.31 | $17.48 | $17.27 | $17.37 | $13.59 | 131,972 |
| 2016-04-21 | $17.42 | $17.44 | $17.25 | $17.27 | $13.51 | 152,129 |
| 2016-04-20 | $17.35 | $17.48 | $17.30 | $17.42 | $13.63 | 135,173 |
| 2016-04-19 | $17.42 | $17.45 | $17.29 | $17.37 | $13.59 | 107,744 |
| 2016-04-18 | $17.11 | $17.37 | $17.10 | $17.32 | $13.55 | 154,119 |
| 2016-04-15 | $17.17 | $17.25 | $17.13 | $17.15 | $13.42 | 169,311 |
| 2016-04-14 | $17.45 | $17.48 | $17.19 | $17.19 | $13.45 | 262,326 |
| 2016-04-13 | $17.24 | $17.45 | $17.17 | $17.45 | $13.65 | 209,967 |
| 2016-04-12 | $17.07 | $17.20 | $16.99 | $17.19 | $13.45 | 180,607 |
| 2016-04-11 | $16.78 | $17.08 | $16.78 | $17.04 | $13.33 | 225,679 |
| 2016-04-08 | $16.79 | $16.93 | $16.64 | $16.77 | $13.12 | 190,402 |
| 2016-04-07 | $16.70 | $16.75 | $16.46 | $16.72 | $13.08 | 362,406 |
| 2016-04-06 | $16.55 | $16.76 | $16.40 | $16.73 | $13.09 | 247,225 |
| 2016-04-05 | $16.65 | $16.84 | $16.60 | $16.61 | $13.00 | 310,896 |
| 2016-04-04 | $16.80 | $16.88 | $16.68 | $16.73 | $13.09 | 260,850 |
| 2016-04-01 | $16.93 | $17.04 | $16.80 | $16.89 | $13.22 | 155,171 |
| 2016-03-31 | $17.20 | $17.24 | $16.97 | $16.97 | $13.28 | 319,646 |
| 2016-03-30 | $17.16 | $17.26 | $17.08 | $17.21 | $13.47 | 206,172 |
| 2016-03-29 | $16.91 | $17.17 | $16.77 | $17.17 | $13.43 | 251,932 |
| 2016-03-28 | $16.84 | $16.95 | $16.79 | $16.88 | $13.21 | 150,182 |
| 2016-03-24 | $16.80 | $16.92 | $16.69 | $16.87 | $13.20 | 137,502 |
| 2016-03-23 | $16.76 | $16.97 | $16.70 | $16.89 | $13.22 | 210,471 |
| 2016-03-22 | $16.82 | $17.04 | $16.72 | $16.90 | $13.22 | 256,369 |
| 2016-03-21 | $16.77 | $16.98 | $16.67 | $16.89 | $13.22 | 160,427 |
| 2016-03-18 | $17.00 | $17.06 | $16.87 | $16.89 | $13.22 | 377,533 |
| 2016-03-17 | $16.68 | $17.09 | $16.44 | $16.99 | $13.29 | 406,860 |
| 2016-03-16 | $16.88 | $17.03 | $16.57 | $16.61 | $13.00 | 436,420 |
| 2016-03-15 | $16.89 | $17.03 | $16.84 | $16.85 | $13.18 | 144,110 |
| 2016-03-14 | $17.07 | $17.11 | $16.85 | $16.89 | $13.22 | 181,635 |
| 2016-03-11 | $17.10 | $17.24 | $16.94 | $17.12 | $13.40 | 216,248 |
| 2016-03-10 | $17.06 | $17.15 | $16.90 | $16.99 | $13.29 | 190,367 |
| 2016-03-09 | $17.09 | $17.25 | $16.93 | $17.06 | $13.35 | 192,178 |
| 2016-03-08 | $17.14 | $17.26 | $17.08 | $17.09 | $13.37 | 188,608 |
| 2016-03-07 | $17.12 | $17.29 | $17.04 | $17.23 | $13.48 | 233,853 |
| 2016-03-04 | $17.18 | $17.24 | $17.07 | $17.17 | $13.43 | 239,402 |
| 2016-03-03 | $17.00 | $17.15 | $16.90 | $17.12 | $13.40 | 457,580 |
| 2016-03-02 | $16.99 | $17.01 | $16.87 | $17.01 | $13.31 | 318,398 |
| 2016-03-01 | $17.00 | $17.03 | $16.92 | $16.99 | $13.29 | 344,101 |
| 2016-02-29 | $17.15 | $17.15 | $16.79 | $16.92 | $13.24 | 437,138 |
| 2016-02-26 | $17.26 | $17.38 | $16.98 | $17.08 | $13.36 | 305,066 |
| 2016-02-25 | $16.73 | $17.19 | $16.72 | $17.18 | $13.44 | 321,741 |
| 2016-02-24 | $16.53 | $16.75 | $16.42 | $16.72 | $13.08 | 159,142 |
| 2016-02-23 | $16.71 | $16.84 | $16.53 | $16.62 | $13.00 | 250,255 |
| 2016-02-22 | $16.75 | $16.85 | $16.50 | $16.64 | $13.02 | 392,699 |
| 2016-02-19 | $16.10 | $16.53 | $16.10 | $16.38 | $12.82 | 297,654 |
| 2016-02-18 | $16.11 | $16.28 | $15.99 | $16.13 | $12.62 | 301,668 |
| 2016-02-17 | $16.22 | $16.55 | $16.10 | $16.10 | $12.60 | 245,641 |
| 2016-02-16 | $15.94 | $16.21 | $15.85 | $16.14 | $12.63 | 231,218 |
| 2016-02-12 | $15.53 | $15.88 | $15.53 | $15.84 | $12.39 | 221,293 |
| 2016-02-11 | $15.23 | $15.55 | $15.18 | $15.37 | $12.03 | 132,065 |
| 2016-02-10 | $15.73 | $16.03 | $15.51 | $15.52 | $12.14 | 178,743 |
| 2016-02-09 | $15.41 | $15.76 | $15.18 | $15.62 | $12.22 | 167,170 |
| 2016-02-08 | $15.36 | $15.61 | $15.33 | $15.50 | $12.13 | 326,438 |
| 2016-02-05 | $15.64 | $15.80 | $15.46 | $15.48 | $12.11 | 179,157 |
| 2016-02-04 | $15.73 | $15.97 | $15.59 | $15.65 | $12.25 | 187,740 |
| 2016-02-03 | $16.21 | $16.21 | $15.68 | $15.86 | $12.41 | 205,382 |
| 2016-02-02 | $16.25 | $16.48 | $16.04 | $16.24 | $12.57 | 171,431 |
| 2016-02-01 | $16.66 | $16.71 | $16.35 | $16.36 | $12.66 | 263,304 |
| 2016-01-29 | $16.38 | $16.74 | $16.28 | $16.72 | $12.94 | 345,617 |
| 2016-01-28 | $16.35 | $16.72 | $16.30 | $16.36 | $12.66 | 247,680 |
| 2016-01-27 | $16.30 | $16.47 | $16.02 | $16.18 | $12.52 | 264,432 |
| 2016-01-26 | $15.40 | $16.36 | $15.40 | $16.31 | $12.62 | 333,473 |
| 2016-01-25 | $15.45 | $15.56 | $15.11 | $15.13 | $11.71 | 115,320 |
| 2016-01-22 | $15.32 | $15.49 | $15.13 | $15.47 | $11.97 | 186,272 |
| 2016-01-21 | $15.52 | $15.63 | $15.12 | $15.21 | $11.77 | 235,884 |
| 2016-01-20 | $15.24 | $15.67 | $15.13 | $15.53 | $12.02 | 107,004 |
| 2016-01-19 | $15.54 | $15.59 | $15.28 | $15.45 | $11.96 | 108,325 |
| 2016-01-15 | $15.13 | $15.42 | $14.95 | $15.38 | $11.90 | 319,244 |
| 2016-01-14 | $15.60 | $15.76 | $15.45 | $15.47 | $11.97 | 150,095 |
| 2016-01-13 | $15.96 | $16.01 | $15.45 | $15.57 | $12.05 | 157,735 |
| 2016-01-12 | $15.85 | $16.00 | $15.75 | $15.92 | $12.32 | 187,214 |
| 2016-01-11 | $15.71 | $15.95 | $15.69 | $15.75 | $12.19 | 168,743 |
| 2016-01-08 | $15.91 | $16.00 | $15.68 | $15.70 | $12.15 | 260,821 |
| 2016-01-07 | $15.78 | $16.12 | $15.78 | $15.89 | $12.30 | 175,914 |
| 2016-01-06 | $15.85 | $16.12 | $15.72 | $16.01 | $12.39 | 242,567 |
| 2016-01-05 | $15.91 | $16.24 | $15.82 | $16.05 | $12.42 | 116,781 |
| 2016-01-04 | $16.21 | $16.42 | $15.72 | $15.85 | $12.27 | 354,143 |
| 2015-12-31 | $16.82 | $16.91 | $16.44 | $16.50 | $12.77 | 126,694 |
| 2015-12-30 | $16.76 | $16.96 | $16.56 | $16.87 | $13.06 | 208,937 |
| 2015-12-29 | $16.60 | $16.83 | $16.43 | $16.80 | $13.00 | 190,824 |
| 2015-12-28 | $16.52 | $16.59 | $16.39 | $16.56 | $12.82 | 105,508 |
| 2015-12-24 | $16.54 | $16.73 | $16.44 | $16.60 | $12.85 | 78,027 |
| 2015-12-23 | $16.45 | $16.53 | $16.40 | $16.50 | $12.77 | 144,453 |
| 2015-12-22 | $16.31 | $16.45 | $16.08 | $16.41 | $12.70 | 111,912 |
| 2015-12-21 | $16.28 | $16.39 | $16.05 | $16.28 | $12.60 | 192,544 |
| 2015-12-18 | $16.50 | $16.69 | $16.08 | $16.09 | $12.45 | 736,483 |
| 2015-12-17 | $16.68 | $16.90 | $16.47 | $16.54 | $12.80 | 248,002 |
| 2015-12-16 | $16.50 | $16.69 | $16.11 | $16.63 | $12.87 | 245,326 |
| 2015-12-15 | $16.27 | $16.54 | $16.12 | $16.48 | $12.75 | 184,147 |
| 2015-12-14 | $15.78 | $16.24 | $15.58 | $16.15 | $12.50 | 151,125 |
| 2015-12-11 | $16.08 | $16.16 | $15.70 | $15.76 | $12.20 | 257,626 |
| 2015-12-10 | $16.36 | $16.47 | $16.21 | $16.31 | $12.62 | 184,782 |
| 2015-12-09 | $16.37 | $16.51 | $16.22 | $16.28 | $12.60 | 95,325 |
| 2015-12-08 | $16.45 | $16.56 | $16.30 | $16.45 | $12.73 | 99,906 |
| 2015-12-07 | $16.67 | $16.81 | $16.45 | $16.48 | $12.75 | 140,124 |
| 2015-12-04 | $16.49 | $16.85 | $15.93 | $16.76 | $12.97 | 185,880 |
| 2015-12-03 | $16.69 | $16.88 | $16.46 | $16.50 | $12.77 | 127,387 |
| 2015-12-02 | $16.84 | $16.92 | $16.62 | $16.65 | $12.89 | 184,181 |
| 2015-12-01 | $17.08 | $17.43 | $17.02 | $17.26 | $12.97 | 336,692 |
| 2015-11-30 | $17.17 | $17.37 | $17.07 | $17.34 | $13.03 | 285,381 |
| 2015-11-27 | $17.14 | $17.22 | $16.93 | $17.07 | $12.83 | 106,546 |
| 2015-11-25 | $16.97 | $17.26 | $16.85 | $17.15 | $12.89 | 209,595 |
| 2015-11-24 | $16.55 | $16.96 | $16.53 | $16.93 | $12.72 | 185,081 |
| 2015-11-23 | $16.50 | $16.66 | $16.45 | $16.65 | $12.51 | 144,094 |
| 2015-11-20 | $16.40 | $16.53 | $16.33 | $16.43 | $12.34 | 126,053 |
| 2015-11-19 | $16.42 | $16.45 | $16.27 | $16.35 | $12.28 | 85,479 |
| 2015-11-18 | $16.36 | $16.43 | $16.03 | $16.41 | $12.33 | 135,391 |
| 2015-11-17 | $16.25 | $16.40 | $16.08 | $16.25 | $12.21 | 147,292 |
| 2015-11-16 | $15.98 | $16.27 | $15.95 | $16.20 | $12.17 | 122,156 |
| 2015-11-13 | $15.95 | $16.19 | $15.95 | $16.01 | $12.03 | 138,768 |
| 2015-11-12 | $16.29 | $16.37 | $16.02 | $16.05 | $12.06 | 91,278 |
| 2015-11-11 | $16.50 | $16.68 | $16.35 | $16.37 | $12.30 | 94,090 |
| 2015-11-10 | $16.29 | $16.49 | $16.29 | $16.45 | $12.36 | 126,267 |
| 2015-11-09 | $16.37 | $16.46 | $16.25 | $16.39 | $12.31 | 128,266 |
| 2015-11-06 | $16.28 | $16.49 | $16.18 | $16.45 | $12.36 | 115,879 |
| 2015-11-05 | $15.92 | $16.40 | $15.91 | $16.23 | $12.19 | 143,083 |
| 2015-11-04 | $15.80 | $16.14 | $15.74 | $15.92 | $11.96 | 118,246 |
| 2015-11-03 | $15.97 | $16.08 | $15.86 | $15.97 | $11.87 | 178,069 |
| 2015-11-02 | $15.90 | $16.07 | $15.90 | $15.98 | $11.88 | 232,106 |
| 2015-10-30 | $16.28 | $16.35 | $15.82 | $15.92 | $11.83 | 168,200 |
| 2015-10-29 | $16.31 | $16.47 | $16.02 | $16.22 | $12.05 | 392,552 |
| 2015-10-28 | $16.10 | $16.50 | $16.09 | $16.35 | $12.15 | 196,850 |
| 2015-10-27 | $16.12 | $16.85 | $16.00 | $16.09 | $11.96 | 383,621 |
| 2015-10-26 | $16.22 | $16.27 | $16.01 | $16.03 | $11.91 | 114,357 |
| 2015-10-23 | $16.25 | $16.27 | $16.00 | $16.20 | $12.04 | 110,728 |
| 2015-10-22 | $15.80 | $16.21 | $15.80 | $16.07 | $11.94 | 124,744 |
| 2015-10-21 | $16.15 | $16.20 | $15.81 | $15.85 | $11.78 | 146,080 |
| 2015-10-20 | $15.94 | $16.11 | $15.82 | $16.09 | $11.96 | 95,547 |
| 2015-10-19 | $15.82 | $16.04 | $15.79 | $15.97 | $11.87 | 109,663 |
| 2015-10-16 | $15.93 | $16.09 | $15.71 | $15.91 | $11.82 | 136,312 |
| 2015-10-15 | $15.62 | $15.96 | $15.58 | $15.94 | $11.85 | 119,915 |
| 2015-10-14 | $16.01 | $16.04 | $15.58 | $15.61 | $11.60 | 91,501 |
| 2015-10-13 | $16.05 | $16.28 | $16.03 | $16.08 | $11.95 | 76,344 |
| 2015-10-12 | $15.88 | $16.14 | $15.81 | $16.13 | $11.99 | 81,435 |
| 2015-10-09 | $16.04 | $16.10 | $15.80 | $15.86 | $11.79 | 105,633 |
| 2015-10-08 | $15.83 | $16.02 | $15.76 | $16.00 | $11.89 | 135,560 |
| 2015-10-07 | $15.72 | $15.90 | $15.66 | $15.85 | $11.78 | 392,807 |
| 2015-10-06 | $15.76 | $15.89 | $15.61 | $15.73 | $11.69 | 122,306 |
| 2015-10-05 | $15.56 | $15.83 | $15.56 | $15.77 | $11.72 | 109,442 |
| 2015-10-02 | $15.56 | $15.56 | $15.21 | $15.52 | $11.53 | 122,285 |
| 2015-10-01 | $15.65 | $15.84 | $15.50 | $15.73 | $11.69 | 198,744 |
| 2015-09-30 | $15.62 | $15.71 | $15.44 | $15.62 | $11.61 | 138,616 |
| 2015-09-29 | $15.73 | $15.84 | $15.41 | $15.53 | $11.54 | 133,056 |
| 2015-09-28 | $15.66 | $15.88 | $15.47 | $15.70 | $11.67 | 149,643 |
| 2015-09-25 | $15.65 | $16.00 | $15.42 | $15.71 | $11.68 | 200,061 |
| 2015-09-24 | $15.20 | $15.55 | $15.11 | $15.50 | $11.52 | 150,570 |
| 2015-09-23 | $15.29 | $15.47 | $15.21 | $15.34 | $11.40 | 86,449 |
| 2015-09-22 | $15.19 | $15.42 | $15.12 | $15.26 | $11.34 | 115,546 |
| 2015-09-21 | $15.15 | $15.38 | $15.02 | $15.35 | $11.41 | 123,123 |
| 2015-09-18 | $15.18 | $15.46 | $15.02 | $15.04 | $11.18 | 492,832 |
| 2015-09-17 | $15.58 | $15.69 | $15.32 | $15.37 | $11.42 | 171,951 |
| 2015-09-16 | $15.70 | $15.70 | $15.52 | $15.63 | $11.62 | 135,732 |
| 2015-09-15 | $15.62 | $15.76 | $15.60 | $15.70 | $11.67 | 131,165 |
| 2015-09-14 | $15.52 | $15.66 | $15.42 | $15.55 | $11.56 | 78,136 |
| 2015-09-11 | $15.42 | $15.57 | $15.39 | $15.53 | $11.54 | 107,787 |
| 2015-09-10 | $15.10 | $15.51 | $15.10 | $15.50 | $11.52 | 227,979 |
| 2015-09-09 | $15.18 | $15.18 | $14.93 | $15.04 | $11.18 | 116,054 |
| 2015-09-08 | $15.10 | $15.12 | $14.97 | $15.05 | $11.18 | 100,587 |
| 2015-09-04 | $14.80 | $15.01 | $14.80 | $14.90 | $11.07 | 84,041 |
| 2015-09-03 | $15.08 | $15.15 | $14.93 | $14.97 | $11.13 | 135,927 |
| 2015-09-02 | $14.89 | $15.06 | $14.83 | $15.06 | $11.19 | 161,979 |
| 2015-09-01 | $14.86 | $14.96 | $14.75 | $14.77 | $10.98 | 221,103 |
| 2015-08-31 | $14.88 | $15.09 | $14.85 | $15.08 | $11.21 | 117,038 |