Poage Bankshares Inc (PBSK) Exchange: NASDAQ
Data as of Aug. 21, 2025
$25.31 ($0.00) 0.00%
Poage Bankshares Inc - Daily Information
Click for more stock information on Poage Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.31 |
| Previous Close | $25.31 |
| High | $25.31 |
| Low | $25.31 |
| Adjusted Open | $25.31 |
| Previous Adjusted Close | $25.31 |
| Adjusted High | $25.31 |
| Adjusted Low | $25.31 |
Invest in Poage Bankshares Inc (PBSK)
Historical Stock Data for Poage Bankshares Inc (PBSK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-10 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2018-12-07 | $24.39 | $25.31 | $24.12 | $25.31 | $25.31 | 7,676 |
| 2018-12-06 | $24.23 | $24.38 | $23.93 | $24.20 | $24.20 | 3,257 |
| 2018-12-04 | $25.05 | $25.05 | $24.02 | $24.05 | $24.05 | 3,972 |
| 2018-12-03 | $25.36 | $25.47 | $25.00 | $25.44 | $25.44 | 4,507 |
| 2018-11-30 | $26.50 | $26.50 | $25.26 | $25.26 | $25.26 | 2,034 |
| 2018-11-29 | $25.36 | $25.50 | $25.01 | $25.50 | $25.50 | 4,533 |
| 2018-11-28 | $25.18 | $25.50 | $25.03 | $25.50 | $25.50 | 7,816 |
| 2018-11-27 | $25.35 | $25.35 | $24.25 | $25.06 | $25.06 | 6,476 |
| 2018-11-26 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 283 |
| 2018-11-23 | $25.34 | $25.41 | $25.30 | $25.31 | $25.31 | 4,119 |
| 2018-11-21 | $25.40 | $25.41 | $25.16 | $25.34 | $25.34 | 1,818 |
| 2018-11-20 | $25.41 | $25.41 | $24.89 | $25.39 | $25.39 | 802 |
| 2018-11-19 | $25.28 | $25.49 | $25.01 | $25.49 | $25.49 | 1,564 |
| 2018-11-16 | $25.39 | $25.93 | $25.39 | $25.93 | $25.93 | 8,389 |
| 2018-11-15 | $24.93 | $25.54 | $24.11 | $25.54 | $25.54 | 5,223 |
| 2018-11-14 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 97 |
| 2018-11-13 | $25.41 | $25.41 | $25.33 | $25.33 | $25.33 | 985 |
| 2018-11-12 | $24.92 | $25.36 | $24.22 | $25.36 | $25.36 | 1,728 |
| 2018-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 117 |
| 2018-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 84 |
| 2018-11-07 | $25.26 | $25.30 | $25.00 | $25.00 | $25.00 | 722 |
| 2018-11-06 | $24.73 | $24.95 | $24.73 | $24.94 | $24.94 | 5,110 |
| 2018-11-05 | $24.67 | $24.94 | $23.81 | $23.81 | $23.81 | 5,634 |
| 2018-11-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1,723 |
| 2018-11-01 | $24.50 | $24.50 | $24.34 | $24.44 | $24.44 | 2,281 |
| 2018-10-31 | $24.54 | $24.54 | $24.54 | $24.54 | $24.48 | 695 |
| 2018-10-30 | $24.55 | $24.70 | $24.34 | $24.70 | $24.64 | 22,027 |
| 2018-10-29 | $24.15 | $24.40 | $24.10 | $24.10 | $24.04 | 55,278 |
| 2018-10-26 | $23.00 | $23.94 | $23.00 | $23.56 | $23.50 | 5,380 |
| 2018-10-25 | $23.71 | $23.71 | $22.85 | $22.85 | $22.79 | 492 |
| 2018-10-24 | $23.27 | $23.27 | $22.53 | $22.53 | $22.47 | 1,294 |
| 2018-10-23 | $23.60 | $24.25 | $23.35 | $23.75 | $23.69 | 8,742 |
| 2018-10-22 | $24.37 | $24.37 | $23.43 | $23.43 | $23.37 | 4,180 |
| 2018-10-19 | $24.37 | $24.37 | $24.37 | $24.37 | $24.31 | 72 |
| 2018-10-18 | $24.20 | $24.37 | $24.01 | $24.37 | $24.31 | 671 |
| 2018-10-17 | $24.52 | $24.55 | $24.35 | $24.47 | $24.41 | 1,677 |
| 2018-10-16 | $23.95 | $24.55 | $23.95 | $24.55 | $24.49 | 720 |
| 2018-10-15 | $23.66 | $24.30 | $23.66 | $23.75 | $23.69 | 2,548 |
| 2018-10-12 | $24.05 | $24.05 | $23.40 | $23.85 | $23.79 | 1,549 |
| 2018-10-11 | $25.15 | $25.15 | $24.46 | $24.46 | $24.40 | 933 |
| 2018-10-10 | $25.24 | $25.25 | $24.75 | $24.75 | $24.69 | 10,973 |
| 2018-10-09 | $23.25 | $25.25 | $23.25 | $25.24 | $25.18 | 10,500 |
| 2018-10-08 | $25.30 | $25.30 | $23.35 | $23.35 | $23.29 | 1,887 |
| 2018-10-05 | $24.80 | $25.25 | $24.73 | $25.25 | $25.19 | 3,096 |
| 2018-10-04 | $24.96 | $25.09 | $24.92 | $25.09 | $25.03 | 5,268 |
| 2018-10-03 | $23.81 | $25.38 | $23.79 | $25.38 | $25.32 | 5,595 |
| 2018-10-02 | $25.04 | $25.04 | $25.04 | $25.04 | $24.98 | 5 |
| 2018-10-01 | $25.50 | $25.52 | $24.98 | $25.04 | $24.98 | 2,737 |
| 2018-09-28 | $25.55 | $25.55 | $25.30 | $25.35 | $25.29 | 3,417 |
| 2018-09-27 | $25.30 | $25.30 | $25.30 | $25.30 | $25.24 | 47 |
| 2018-09-26 | $25.30 | $25.30 | $25.30 | $25.30 | $25.24 | 80 |
| 2018-09-25 | $25.50 | $25.70 | $25.30 | $25.30 | $25.24 | 5,785 |
| 2018-09-24 | $25.80 | $25.80 | $25.20 | $25.50 | $25.44 | 13,401 |
| 2018-09-21 | $25.75 | $25.80 | $25.45 | $25.80 | $25.74 | 42,579 |
| 2018-09-20 | $25.75 | $25.80 | $25.40 | $25.50 | $25.44 | 19,121 |
| 2018-09-19 | $25.60 | $25.70 | $25.05 | $25.20 | $25.14 | 15,047 |
| 2018-09-18 | $25.53 | $25.60 | $25.45 | $25.55 | $25.49 | 7,940 |
| 2018-09-17 | $25.75 | $25.80 | $25.56 | $25.63 | $25.56 | 3,941 |
| 2018-09-14 | $25.90 | $25.90 | $25.70 | $25.70 | $25.64 | 4,003 |
| 2018-09-13 | $25.95 | $25.95 | $25.70 | $25.85 | $25.79 | 3,492 |
| 2018-09-12 | $26.15 | $26.15 | $25.88 | $25.95 | $25.89 | 4,823 |
| 2018-09-11 | $26.00 | $26.25 | $26.00 | $26.15 | $26.09 | 5,517 |
| 2018-09-10 | $26.20 | $26.25 | $25.64 | $25.85 | $25.79 | 27,081 |
| 2018-09-07 | $26.10 | $26.15 | $26.10 | $26.10 | $26.04 | 4,201 |
| 2018-09-06 | $26.40 | $26.50 | $26.30 | $26.42 | $26.35 | 9,538 |
| 2018-09-05 | $26.50 | $26.50 | $26.41 | $26.50 | $26.44 | 40,139 |
| 2018-09-04 | $26.25 | $26.50 | $26.25 | $26.50 | $26.44 | 23,175 |
| 2018-08-31 | $26.35 | $27.75 | $26.35 | $26.50 | $26.44 | 22,600 |
| 2018-08-30 | $26.40 | $27.20 | $26.40 | $26.50 | $26.44 | 22,549 |
| 2018-08-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.44 | 206 |
| 2018-08-28 | $26.60 | $26.60 | $26.45 | $26.50 | $26.44 | 9,051 |
| 2018-08-27 | $26.75 | $26.75 | $26.60 | $26.60 | $26.53 | 3,137 |
| 2018-08-24 | $26.75 | $26.90 | $26.65 | $26.80 | $26.73 | 8,385 |
| 2018-08-23 | $26.85 | $27.00 | $26.80 | $26.90 | $26.83 | 5,901 |
| 2018-08-22 | $27.00 | $27.00 | $26.90 | $27.00 | $26.93 | 3,770 |
| 2018-08-21 | $26.70 | $27.15 | $26.70 | $26.95 | $26.88 | 23,373 |
| 2018-08-20 | $26.25 | $26.70 | $26.25 | $26.65 | $26.58 | 8,196 |
| 2018-08-17 | $26.60 | $26.60 | $26.55 | $26.55 | $26.48 | 5,020 |
| 2018-08-16 | $26.30 | $26.55 | $26.30 | $26.55 | $26.48 | 22,853 |
| 2018-08-15 | $26.45 | $26.65 | $26.30 | $26.30 | $26.24 | 2,349 |
| 2018-08-14 | $26.25 | $26.55 | $26.25 | $26.45 | $26.39 | 26,511 |
| 2018-08-13 | $26.10 | $26.75 | $26.10 | $26.20 | $26.14 | 10,266 |
| 2018-08-10 | $26.30 | $26.30 | $26.00 | $26.10 | $26.04 | 4,374 |
| 2018-08-09 | $26.30 | $26.30 | $26.15 | $26.15 | $26.09 | 6,981 |
| 2018-08-08 | $25.95 | $26.35 | $25.94 | $26.25 | $26.19 | 25,193 |
| 2018-08-07 | $25.95 | $26.15 | $25.95 | $26.00 | $25.94 | 12,603 |
| 2018-08-06 | $25.95 | $26.30 | $25.95 | $25.95 | $25.89 | 1,936 |
| 2018-08-03 | $26.30 | $26.75 | $26.10 | $26.15 | $26.09 | 4,176 |
| 2018-08-02 | $26.00 | $26.45 | $26.00 | $26.40 | $26.34 | 36,338 |
| 2018-08-01 | $25.95 | $26.40 | $25.95 | $26.20 | $26.08 | 57,975 |
| 2018-07-31 | $26.30 | $26.30 | $25.95 | $25.95 | $25.83 | 1,985 |
| 2018-07-30 | $26.55 | $26.65 | $26.25 | $26.40 | $26.28 | 17,608 |
| 2018-07-27 | $26.55 | $27.25 | $26.40 | $26.40 | $26.28 | 6,983 |
| 2018-07-26 | $26.05 | $26.61 | $25.95 | $26.50 | $26.38 | 41,822 |
| 2018-07-25 | $26.05 | $26.10 | $25.90 | $26.10 | $25.98 | 19,363 |
| 2018-07-24 | $26.15 | $26.15 | $26.00 | $26.05 | $25.93 | 18,215 |
| 2018-07-23 | $25.60 | $26.15 | $25.55 | $26.05 | $25.93 | 87,486 |
| 2018-07-20 | $25.00 | $25.60 | $24.85 | $25.60 | $25.48 | 69,296 |
| 2018-07-19 | $24.90 | $25.15 | $24.80 | $24.85 | $24.73 | 81,285 |
| 2018-07-18 | $24.75 | $24.90 | $24.65 | $24.90 | $24.78 | 87,228 |
| 2018-07-17 | $24.75 | $24.85 | $24.65 | $24.80 | $24.68 | 33,492 |
| 2018-07-16 | $24.70 | $24.80 | $24.60 | $24.80 | $24.68 | 35,587 |
| 2018-07-13 | $24.55 | $25.00 | $24.55 | $24.60 | $24.48 | 9,909 |
| 2018-07-12 | $25.10 | $25.25 | $24.18 | $24.80 | $24.68 | 170,839 |
| 2018-07-11 | $20.38 | $20.45 | $20.38 | $20.45 | $20.35 | 1,505 |
| 2018-07-10 | $20.45 | $20.45 | $19.90 | $19.90 | $19.81 | 3,334 |
| 2018-07-09 | $20.40 | $20.40 | $20.34 | $20.40 | $20.30 | 1,009 |
| 2018-07-06 | $20.05 | $20.25 | $20.05 | $20.25 | $20.15 | 1,317 |
| 2018-07-05 | $20.45 | $20.45 | $20.25 | $20.25 | $20.15 | 1,837 |
| 2018-07-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.40 | 266 |
| 2018-07-02 | $19.70 | $20.40 | $19.70 | $20.40 | $20.30 | 2,277 |
| 2018-06-29 | $19.70 | $19.70 | $19.65 | $19.66 | $19.57 | 4,243 |
| 2018-06-28 | $19.65 | $19.65 | $19.60 | $19.60 | $19.51 | 546 |
| 2018-06-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.56 | 57 |
| 2018-06-26 | $19.66 | $19.66 | $19.65 | $19.65 | $19.56 | 620 |
| 2018-06-25 | $19.70 | $19.70 | $19.61 | $19.61 | $19.52 | 2,020 |
| 2018-06-22 | $19.53 | $19.53 | $19.53 | $19.53 | $19.44 | 1,126 |
| 2018-06-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.41 | 23 |
| 2018-06-20 | $19.50 | $19.70 | $19.50 | $19.50 | $19.41 | 1,126 |
| 2018-06-19 | $19.60 | $19.60 | $19.50 | $19.50 | $19.41 | 3,245 |
| 2018-06-18 | $19.50 | $19.70 | $19.50 | $19.70 | $19.61 | 1,334 |
| 2018-06-15 | $19.45 | $19.59 | $19.35 | $19.42 | $19.33 | 1,922 |
| 2018-06-14 | $19.95 | $19.95 | $19.95 | $19.95 | $19.86 | 0 |
| 2018-06-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.86 | 35 |
| 2018-06-12 | $19.95 | $19.95 | $19.95 | $19.95 | $19.86 | 1 |
| 2018-06-11 | $19.87 | $19.95 | $19.87 | $19.95 | $19.86 | 930 |
| 2018-06-08 | $19.20 | $20.39 | $19.20 | $19.40 | $19.31 | 6,782 |
| 2018-06-07 | $19.25 | $19.30 | $19.20 | $19.20 | $19.11 | 461 |
| 2018-06-06 | $19.20 | $19.30 | $19.20 | $19.20 | $19.11 | 2,638 |
| 2018-06-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.11 | 0 |
| 2018-06-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.11 | 300 |
| 2018-06-01 | $19.13 | $19.20 | $19.13 | $19.20 | $19.11 | 501 |
| 2018-05-31 | $19.10 | $19.10 | $19.10 | $19.10 | $19.01 | 1,582 |
| 2018-05-30 | $19.30 | $19.30 | $19.30 | $19.30 | $19.21 | 0 |
| 2018-05-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.21 | 700 |
| 2018-05-25 | $19.15 | $19.25 | $19.10 | $19.25 | $19.16 | 2,284 |
| 2018-05-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.11 | 3,858 |
| 2018-05-23 | $19.20 | $19.20 | $19.05 | $19.19 | $19.10 | 1,546 |
| 2018-05-22 | $19.05 | $19.05 | $19.05 | $19.05 | $18.96 | 10 |
| 2018-05-21 | $19.05 | $19.05 | $19.05 | $19.05 | $18.96 | 136 |
| 2018-05-18 | $19.20 | $19.20 | $19.05 | $19.05 | $18.96 | 4,756 |
| 2018-05-17 | $19.10 | $19.10 | $19.10 | $19.10 | $19.01 | 26 |
| 2018-05-16 | $19.20 | $19.20 | $19.10 | $19.10 | $19.01 | 257 |
| 2018-05-15 | $19.06 | $19.06 | $19.06 | $19.06 | $18.97 | 12 |
| 2018-05-14 | $19.20 | $19.20 | $19.06 | $19.06 | $18.97 | 693 |
| 2018-05-11 | $19.05 | $19.05 | $19.05 | $19.05 | $18.96 | 60 |
| 2018-05-10 | $19.05 | $19.05 | $19.05 | $19.05 | $18.96 | 100 |
| 2018-05-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.06 | 201 |
| 2018-05-08 | $19.15 | $19.15 | $19.15 | $19.15 | $19.06 | 900 |
| 2018-05-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.11 | 1,046 |
| 2018-05-04 | $19.12 | $19.12 | $19.12 | $19.12 | $19.03 | 291 |
| 2018-05-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.01 | 116 |
| 2018-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.85 | 148 |
| 2018-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.85 | 300 |
| 2018-04-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.85 | 72 |
| 2018-04-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.85 | 1,026 |
| 2018-04-26 | $19.00 | $19.20 | $19.00 | $19.15 | $19.00 | 3,336 |
| 2018-04-25 | $19.14 | $19.14 | $19.14 | $19.14 | $18.99 | 326 |
| 2018-04-24 | $19.10 | $19.20 | $19.10 | $19.20 | $19.04 | 359 |
| 2018-04-23 | $19.16 | $19.20 | $19.16 | $19.20 | $19.05 | 918 |
| 2018-04-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.05 | 59 |
| 2018-04-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.05 | 704 |
| 2018-04-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.05 | 99 |
| 2018-04-17 | $19.10 | $19.20 | $19.10 | $19.20 | $19.05 | 451 |
| 2018-04-16 | $19.20 | $19.20 | $19.00 | $19.00 | $18.85 | 1,047 |
| 2018-04-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.70 | 3,515 |
| 2018-04-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.25 | 63 |
| 2018-04-11 | $19.40 | $19.40 | $19.40 | $19.40 | $19.25 | 53 |
| 2018-04-10 | $19.40 | $19.40 | $19.40 | $19.40 | $19.25 | 400 |
| 2018-04-09 | $19.39 | $19.40 | $19.10 | $19.39 | $19.24 | 3,426 |
| 2018-04-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 24 |
| 2018-04-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 4 |
| 2018-04-04 | $19.23 | $19.25 | $19.23 | $19.25 | $19.10 | 1,388 |
| 2018-04-03 | $19.15 | $19.15 | $19.15 | $19.15 | $19.00 | 258 |
| 2018-04-02 | $19.25 | $19.25 | $19.24 | $19.24 | $19.09 | 2,594 |
| 2018-03-29 | $19.37 | $19.37 | $19.37 | $19.37 | $19.22 | 112 |
| 2018-03-28 | $19.30 | $19.40 | $19.30 | $19.37 | $19.22 | 712 |
| 2018-03-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.15 | 117 |
| 2018-03-26 | $19.30 | $19.30 | $19.00 | $19.00 | $18.85 | 441 |
| 2018-03-23 | $19.35 | $19.45 | $19.05 | $19.45 | $19.30 | 4,938 |
| 2018-03-22 | $19.38 | $19.38 | $19.35 | $19.35 | $19.20 | 1,044 |
| 2018-03-21 | $19.26 | $19.26 | $19.26 | $19.26 | $19.11 | 115 |
| 2018-03-20 | $19.26 | $19.26 | $19.26 | $19.26 | $19.11 | 0 |
| 2018-03-19 | $19.26 | $19.26 | $19.26 | $19.26 | $19.11 | 0 |
| 2018-03-16 | $19.26 | $19.26 | $19.26 | $19.26 | $19.11 | 30 |
| 2018-03-15 | $19.26 | $19.26 | $19.26 | $19.26 | $19.11 | 300 |
| 2018-03-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 56 |
| 2018-03-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 100 |
| 2018-03-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.30 | 1,325 |
| 2018-03-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 131 |
| 2018-03-08 | $19.30 | $19.45 | $19.30 | $19.30 | $19.15 | 19,023 |
| 2018-03-07 | $19.45 | $19.45 | $19.35 | $19.35 | $19.20 | 666 |
| 2018-03-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.10 | 278 |
| 2018-03-05 | $19.25 | $19.35 | $19.25 | $19.35 | $19.20 | 2,865 |
| 2018-03-02 | $19.05 | $19.05 | $19.05 | $19.05 | $18.90 | 40 |
| 2018-03-01 | $19.05 | $19.05 | $19.05 | $19.05 | $18.90 | 109 |
| 2018-02-28 | $19.40 | $19.40 | $19.05 | $19.05 | $18.90 | 952 |
| 2018-02-27 | $19.30 | $19.30 | $19.25 | $19.30 | $19.14 | 3,655 |
| 2018-02-26 | $19.25 | $19.25 | $19.05 | $19.05 | $18.90 | 6,305 |
| 2018-02-23 | $19.30 | $19.30 | $19.05 | $19.05 | $18.90 | 1,144 |
| 2018-02-22 | $19.10 | $19.10 | $19.10 | $19.10 | $18.95 | 0 |
| 2018-02-21 | $19.10 | $19.10 | $19.10 | $19.10 | $18.95 | 0 |
| 2018-02-20 | $19.10 | $19.10 | $19.10 | $19.10 | $18.95 | 0 |
| 2018-02-16 | $19.10 | $19.10 | $19.10 | $19.10 | $18.95 | 0 |
| 2018-02-15 | $19.10 | $19.10 | $19.10 | $19.10 | $18.95 | 0 |
| 2018-02-14 | $19.25 | $19.25 | $19.10 | $19.10 | $18.95 | 300 |
| 2018-02-13 | $19.50 | $19.60 | $19.00 | $19.15 | $19.00 | 64,707 |
| 2018-02-12 | $20.17 | $20.17 | $19.10 | $19.11 | $18.96 | 13,731 |
| 2018-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.85 | 43 |
| 2018-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.85 | 200 |
| 2018-02-07 | $19.44 | $19.44 | $19.44 | $19.44 | $19.29 | 157 |
| 2018-02-06 | $19.00 | $19.44 | $19.00 | $19.44 | $19.29 | 2,057 |
| 2018-02-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 24 |
| 2018-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 28 |
| 2018-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 1,700 |
| 2018-01-31 | $20.20 | $20.20 | $20.20 | $20.20 | $19.98 | 233 |
| 2018-01-30 | $19.39 | $19.39 | $19.39 | $19.39 | $19.18 | 17 |
| 2018-01-29 | $19.39 | $19.39 | $19.39 | $19.39 | $19.18 | 16 |
| 2018-01-26 | $19.40 | $19.50 | $19.39 | $19.39 | $19.18 | 4,059 |
| 2018-01-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.79 | 792 |
| 2018-01-24 | $19.10 | $19.10 | $19.10 | $19.10 | $18.89 | 118 |
| 2018-01-23 | $19.10 | $19.10 | $19.10 | $19.10 | $18.89 | 66 |
| 2018-01-22 | $19.10 | $19.10 | $19.10 | $19.10 | $18.89 | 100 |
| 2018-01-19 | $19.45 | $19.45 | $19.45 | $19.45 | $19.24 | 1 |
| 2018-01-18 | $19.45 | $19.45 | $19.45 | $19.45 | $19.24 | 20 |
| 2018-01-17 | $19.45 | $19.45 | $19.45 | $19.45 | $19.24 | 100 |
| 2018-01-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.29 | 237 |
| 2018-01-12 | $19.05 | $19.05 | $19.05 | $19.05 | $18.84 | 84 |
| 2018-01-11 | $19.05 | $19.05 | $19.05 | $19.05 | $18.84 | 400 |
| 2018-01-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.79 | 0 |
| 2018-01-09 | $19.05 | $19.05 | $19.00 | $19.00 | $18.79 | 1,100 |
| 2018-01-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.79 | 352 |
| 2018-01-05 | $19.45 | $19.45 | $19.00 | $19.00 | $18.79 | 2,106 |
| 2018-01-04 | $19.10 | $19.65 | $19.10 | $19.50 | $19.29 | 8,624 |
| 2018-01-03 | $19.20 | $19.20 | $19.05 | $19.05 | $18.84 | 2,316 |
| 2018-01-02 | $19.40 | $19.40 | $19.25 | $19.25 | $19.04 | 1,210 |
| 2017-12-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.77 | 375 |
| 2017-12-28 | $20.95 | $21.00 | $20.70 | $20.70 | $20.48 | 2,189 |
| 2017-12-27 | $19.10 | $20.20 | $19.10 | $20.20 | $19.98 | 2,530 |
| 2017-12-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.54 | 54 |
| 2017-12-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.54 | 1,100 |
| 2017-12-21 | $19.45 | $19.45 | $19.45 | $19.45 | $19.24 | 85 |
| 2017-12-20 | $19.25 | $19.76 | $19.25 | $19.45 | $19.24 | 7,090 |
| 2017-12-19 | $19.45 | $19.45 | $19.45 | $19.45 | $19.24 | 58 |
| 2017-12-18 | $19.45 | $19.45 | $19.45 | $19.45 | $19.24 | 11 |
| 2017-12-15 | $19.40 | $19.45 | $19.05 | $19.45 | $19.24 | 8,657 |
| 2017-12-14 | $19.20 | $19.39 | $19.20 | $19.39 | $19.18 | 627 |
| 2017-12-13 | $19.00 | $19.50 | $19.00 | $19.50 | $19.29 | 7,158 |
| 2017-12-12 | $19.20 | $19.20 | $19.20 | $19.20 | $18.99 | 372 |
| 2017-12-11 | $19.00 | $19.20 | $18.95 | $19.01 | $18.80 | 22,711 |
| 2017-12-08 | $18.75 | $19.10 | $18.75 | $19.10 | $18.89 | 56 |
| 2017-12-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.70 | 226 |
| 2017-12-06 | $18.45 | $19.15 | $18.45 | $18.65 | $18.45 | 581 |
| 2017-12-05 | $18.20 | $18.20 | $18.15 | $18.20 | $18.00 | 10,933 |
| 2017-12-04 | $18.23 | $18.49 | $18.23 | $18.49 | $18.29 | 766 |
| 2017-12-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.00 | 171 |
| 2017-11-30 | $18.20 | $18.20 | $18.20 | $18.20 | $18.00 | 200 |
| 2017-11-29 | $18.15 | $18.20 | $18.15 | $18.20 | $18.00 | 332 |
| 2017-11-28 | $18.23 | $18.23 | $18.23 | $18.23 | $18.03 | 13 |
| 2017-11-27 | $18.15 | $18.28 | $18.10 | $18.23 | $18.03 | 929 |
| 2017-11-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.20 | 241 |
| 2017-11-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.05 | 590 |
| 2017-11-21 | $18.23 | $18.25 | $18.10 | $18.10 | $17.90 | 2,262 |
| 2017-11-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.05 | 0 |
| 2017-11-17 | $18.15 | $18.25 | $18.15 | $18.25 | $18.05 | 97 |
| 2017-11-16 | $18.15 | $18.25 | $18.10 | $18.10 | $17.90 | 1,824 |
| 2017-11-15 | $18.10 | $18.10 | $18.10 | $18.10 | $17.90 | 20 |
| 2017-11-14 | $18.15 | $18.28 | $18.10 | $18.10 | $17.90 | 4,763 |
| 2017-11-13 | $18.20 | $18.25 | $18.15 | $18.25 | $18.05 | 1,200 |
| 2017-11-10 | $18.15 | $18.15 | $18.15 | $18.15 | $17.95 | 190 |
| 2017-11-09 | $18.10 | $18.39 | $18.10 | $18.39 | $18.19 | 3,242 |
| 2017-11-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.15 | 112 |
| 2017-11-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.15 | 0 |
| 2017-11-06 | $18.35 | $18.35 | $18.35 | $18.35 | $18.15 | 398 |
| 2017-11-03 | $18.10 | $18.10 | $18.10 | $18.10 | $17.90 | 449 |
| 2017-11-02 | $18.04 | $18.04 | $18.04 | $18.04 | $17.85 | 18 |
| 2017-11-01 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 30 |
| 2017-10-31 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 59 |
| 2017-10-30 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 60 |
| 2017-10-27 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 79 |
| 2017-10-26 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 529 |
| 2017-10-25 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 145 |
| 2017-10-24 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 15 |
| 2017-10-23 | $18.10 | $18.11 | $18.10 | $18.10 | $17.85 | 3,901 |
| 2017-10-20 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 24 |
| 2017-10-19 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 313 |
| 2017-10-18 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 11 |
| 2017-10-17 | $18.10 | $18.10 | $18.10 | $18.10 | $17.85 | 100 |
| 2017-10-16 | $18.15 | $18.15 | $18.15 | $18.15 | $17.89 | 136 |
| 2017-10-13 | $18.15 | $18.15 | $18.15 | $18.15 | $17.89 | 20 |
| 2017-10-12 | $18.15 | $18.15 | $18.15 | $18.15 | $17.89 | 400 |
| 2017-10-11 | $18.11 | $18.25 | $18.10 | $18.15 | $17.89 | 1,065 |
| 2017-10-10 | $18.10 | $18.25 | $18.10 | $18.25 | $17.99 | 1,920 |
| 2017-10-09 | $18.11 | $18.11 | $18.11 | $18.11 | $17.85 | 1,036 |
| 2017-10-06 | $18.20 | $18.20 | $18.10 | $18.10 | $17.85 | 644 |
| 2017-10-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 752 |
| 2017-10-04 | $18.15 | $18.25 | $18.10 | $18.10 | $17.85 | 1,243 |
| 2017-10-03 | $18.27 | $18.40 | $18.10 | $18.10 | $17.85 | 1,349 |
| 2017-10-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 356 |
| 2017-09-29 | $18.15 | $18.15 | $18.10 | $18.10 | $17.85 | 2,017 |
| 2017-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.24 | 13 |
| 2017-09-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.24 | 14 |
| 2017-09-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.24 | 4 |
| 2017-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.24 | 73 |
| 2017-09-22 | $18.25 | $18.50 | $18.25 | $18.50 | $18.24 | 464 |
| 2017-09-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 0 |
| 2017-09-20 | $18.15 | $18.25 | $18.12 | $18.25 | $17.99 | 2,617 |
| 2017-09-19 | $18.25 | $18.45 | $18.25 | $18.25 | $17.99 | 1,735 |
| 2017-09-18 | $18.25 | $18.25 | $18.20 | $18.20 | $17.94 | 1,280 |
| 2017-09-15 | $18.35 | $18.35 | $18.20 | $18.20 | $17.94 | 12,190 |
| 2017-09-14 | $18.55 | $18.55 | $18.20 | $18.20 | $17.94 | 10,194 |
| 2017-09-13 | $18.70 | $18.95 | $18.50 | $18.50 | $18.24 | 1,400 |
| 2017-09-12 | $18.45 | $18.50 | $18.45 | $18.50 | $18.24 | 1,350 |
| 2017-09-11 | $18.26 | $18.26 | $18.26 | $18.26 | $18.01 | 282 |
| 2017-09-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 892 |
| 2017-09-07 | $18.30 | $18.30 | $18.30 | $18.30 | $18.04 | 159 |
| 2017-09-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 200 |
| 2017-09-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 147 |
| 2017-09-01 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 20,100 |
| 2017-08-31 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 400 |
| 2017-08-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.24 | 196 |
| 2017-08-29 | $18.45 | $18.45 | $18.25 | $18.25 | $17.99 | 1,434 |
| 2017-08-28 | $18.50 | $18.60 | $18.35 | $18.35 | $18.09 | 1,500 |
| 2017-08-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.14 | 871 |
| 2017-08-24 | $18.30 | $18.30 | $18.30 | $18.30 | $18.04 | 6 |
| 2017-08-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.04 | 3 |
| 2017-08-22 | $18.34 | $18.34 | $18.30 | $18.30 | $18.04 | 400 |
| 2017-08-21 | $18.40 | $18.40 | $18.30 | $18.30 | $18.04 | 213 |
| 2017-08-18 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 342 |
| 2017-08-17 | $18.25 | $18.30 | $18.25 | $18.25 | $17.99 | 2,161 |
| 2017-08-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.24 | 1 |
| 2017-08-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.24 | 5 |
| 2017-08-14 | $18.28 | $18.50 | $18.28 | $18.50 | $18.24 | 737 |
| 2017-08-11 | $18.35 | $18.35 | $18.35 | $18.35 | $18.09 | 212 |
| 2017-08-10 | $18.25 | $18.35 | $18.25 | $18.35 | $18.09 | 5,885 |
| 2017-08-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 53 |
| 2017-08-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.99 | 211 |
| 2017-08-07 | $18.40 | $18.40 | $18.25 | $18.25 | $17.99 | 17,520 |
| 2017-08-04 | $18.20 | $18.35 | $18.17 | $18.35 | $18.09 | 1,590 |
| 2017-08-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 300 |
| 2017-08-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.75 | 900 |
| 2017-08-01 | $18.40 | $18.40 | $18.40 | $18.40 | $18.08 | 807 |
| 2017-07-31 | $17.20 | $17.20 | $17.20 | $17.20 | $16.90 | 420 |
| 2017-07-28 | $18.82 | $18.82 | $18.15 | $18.15 | $17.84 | 308 |
| 2017-07-27 | $18.49 | $18.49 | $18.30 | $18.30 | $17.98 | 1,306 |
| 2017-07-26 | $18.35 | $18.35 | $18.35 | $18.35 | $18.03 | 6 |
| 2017-07-25 | $18.46 | $18.85 | $18.35 | $18.35 | $18.03 | 1,381 |
| 2017-07-24 | $18.90 | $18.90 | $18.60 | $18.60 | $18.28 | 5,929 |
| 2017-07-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 973 |
| 2017-07-20 | $18.75 | $18.75 | $18.50 | $18.50 | $18.18 | 436 |
| 2017-07-19 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 119 |
| 2017-07-18 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 1,459 |
| 2017-07-17 | $18.70 | $18.71 | $18.40 | $18.40 | $18.08 | 1,362 |
| 2017-07-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 0 |
| 2017-07-13 | $18.40 | $18.90 | $18.40 | $18.90 | $18.57 | 525 |
| 2017-07-12 | $18.49 | $18.75 | $18.49 | $18.75 | $18.42 | 2,380 |
| 2017-07-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 899 |
| 2017-07-10 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 0 |
| 2017-07-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 200 |
| 2017-07-06 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 506 |
| 2017-07-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 295 |
| 2017-07-03 | $19.05 | $19.05 | $19.05 | $19.05 | $18.72 | 31 |
| 2017-06-30 | $19.13 | $19.26 | $19.05 | $19.05 | $18.72 | 4,106 |
| 2017-06-29 | $19.00 | $19.00 | $18.95 | $19.00 | $18.67 | 1,442 |
| 2017-06-28 | $19.30 | $19.30 | $19.30 | $19.30 | $18.97 | 267 |
| 2017-06-27 | $19.50 | $19.50 | $18.95 | $19.05 | $18.72 | 1,900 |
| 2017-06-26 | $18.90 | $18.90 | $18.75 | $18.75 | $18.42 | 44,934 |
| 2017-06-23 | $18.98 | $18.98 | $18.90 | $18.90 | $18.57 | 1,183 |
| 2017-06-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 100 |
| 2017-06-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 100 |
| 2017-06-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 500 |
| 2017-06-19 | $19.05 | $19.10 | $18.90 | $18.90 | $18.57 | 97,207 |
| 2017-06-16 | $19.70 | $19.70 | $19.05 | $19.05 | $18.72 | 53,000 |
| 2017-06-15 | $19.00 | $19.65 | $19.00 | $19.60 | $19.26 | 2,600 |
| 2017-06-14 | $19.30 | $19.60 | $19.00 | $19.60 | $19.26 | 3,500 |
| 2017-06-13 | $19.50 | $19.50 | $19.30 | $19.30 | $18.97 | 9,549 |
| 2017-06-12 | $19.50 | $19.55 | $19.50 | $19.50 | $19.16 | 32 |
| 2017-06-09 | $19.50 | $19.55 | $19.50 | $19.50 | $19.16 | 42 |
| 2017-06-08 | $19.50 | $19.55 | $19.50 | $19.50 | $19.16 | 83 |
| 2017-06-07 | $19.51 | $19.55 | $19.50 | $19.50 | $19.16 | 3,290 |
| 2017-06-06 | $19.65 | $19.65 | $19.50 | $19.50 | $19.16 | 2,644 |
| 2017-06-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 326 |
| 2017-06-02 | $19.50 | $19.63 | $19.50 | $19.63 | $19.28 | 1,401 |
| 2017-06-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 0 |
| 2017-05-31 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 0 |
| 2017-05-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 1 |
| 2017-05-26 | $19.60 | $19.63 | $19.50 | $19.55 | $19.21 | 1,114 |
| 2017-05-25 | $19.50 | $19.55 | $19.50 | $19.50 | $19.16 | 1,128 |
| 2017-05-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 0 |
| 2017-05-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 10 |
| 2017-05-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 7 |
| 2017-05-19 | $19.40 | $19.50 | $19.40 | $19.50 | $19.16 | 3,643 |
| 2017-05-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 1,010 |
| 2017-05-17 | $19.40 | $19.52 | $19.40 | $19.52 | $19.18 | 566 |
| 2017-05-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 277 |
| 2017-05-15 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 155 |
| 2017-05-12 | $19.47 | $19.47 | $19.40 | $19.41 | $19.07 | 589 |
| 2017-05-11 | $19.40 | $19.50 | $19.40 | $19.49 | $19.15 | 12 |
| 2017-05-10 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 0 |
| 2017-05-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 7 |
| 2017-05-08 | $19.51 | $19.51 | $19.51 | $19.51 | $19.17 | 63 |
| 2017-05-05 | $19.51 | $19.51 | $19.51 | $19.51 | $19.17 | 8 |
| 2017-05-04 | $19.51 | $19.51 | $19.51 | $19.51 | $19.17 | 0 |
| 2017-05-03 | $19.51 | $19.51 | $19.51 | $19.51 | $19.17 | 0 |
| 2017-05-02 | $19.51 | $19.51 | $19.51 | $19.51 | $19.11 | 3 |
| 2017-05-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 7 |
| 2017-04-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 9 |
| 2017-04-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 50 |
| 2017-04-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2017-04-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 65 |
| 2017-04-24 | $19.68 | $19.75 | $19.68 | $19.75 | $19.35 | 981 |
| 2017-04-21 | $19.60 | $19.60 | $19.60 | $19.60 | $19.20 | 14 |
| 2017-04-20 | $19.60 | $19.60 | $19.60 | $19.60 | $19.20 | 26 |
| 2017-04-19 | $19.60 | $19.60 | $19.60 | $19.60 | $19.20 | 15 |
| 2017-04-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.20 | 79 |
| 2017-04-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.20 | 4 |
| 2017-04-13 | $19.64 | $19.64 | $19.64 | $19.64 | $19.24 | 19 |
| 2017-04-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.24 | 1 |
| 2017-04-11 | $19.60 | $19.60 | $19.60 | $19.60 | $19.20 | 125 |
| 2017-04-10 | $19.70 | $19.70 | $19.70 | $19.70 | $19.30 | 0 |
| 2017-04-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.30 | 39 |
| 2017-04-06 | $19.55 | $19.70 | $19.55 | $19.70 | $19.30 | 925 |
| 2017-04-05 | $19.65 | $19.65 | $19.65 | $19.65 | $19.25 | 117 |
| 2017-04-04 | $19.65 | $19.65 | $19.65 | $19.65 | $19.25 | 17 |
| 2017-04-03 | $19.52 | $19.65 | $19.52 | $19.55 | $19.15 | 566 |
| 2017-03-31 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 27 |
| 2017-03-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 0 |
| 2017-03-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 6 |
| 2017-03-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 89 |
| 2017-03-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 2 |
| 2017-03-24 | $19.65 | $19.65 | $19.50 | $19.50 | $19.10 | 4,798 |
| 2017-03-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.15 | 2 |
| 2017-03-22 | $19.50 | $19.60 | $19.50 | $19.60 | $19.20 | 3 |
| 2017-03-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 2,465 |
| 2017-03-20 | $19.50 | $19.55 | $19.50 | $19.55 | $19.15 | 843 |
| 2017-03-17 | $19.65 | $19.65 | $19.50 | $19.50 | $19.10 | 1,387 |
| 2017-03-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 1,000 |
| 2017-03-15 | $19.51 | $19.51 | $19.50 | $19.50 | $19.10 | 6,426 |
| 2017-03-14 | $19.60 | $19.60 | $19.60 | $19.60 | $19.20 | 1 |
| 2017-03-13 | $19.55 | $19.64 | $19.55 | $19.60 | $19.20 | 313 |
| 2017-03-10 | $19.50 | $19.50 | $19.25 | $19.25 | $18.86 | 3,099 |
| 2017-03-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 2,485 |
| 2017-03-08 | $19.75 | $19.75 | $19.50 | $19.50 | $19.10 | 17 |
| 2017-03-07 | $19.50 | $19.75 | $19.50 | $19.75 | $19.35 | 66 |
| 2017-03-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.54 | 425 |
| 2017-03-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.59 | 0 |
| 2017-03-02 | $19.90 | $20.00 | $19.90 | $20.00 | $19.59 | 564 |
| 2017-03-01 | $19.64 | $19.85 | $19.64 | $19.85 | $19.45 | 477 |
| 2017-02-28 | $19.65 | $19.68 | $19.65 | $19.68 | $19.28 | 6 |
| 2017-02-27 | $20.05 | $20.25 | $20.05 | $20.25 | $19.84 | 658 |
| 2017-02-24 | $20.20 | $20.20 | $20.20 | $20.20 | $19.79 | 12 |
| 2017-02-23 | $20.20 | $20.20 | $20.20 | $20.20 | $19.79 | 2 |
| 2017-02-22 | $20.20 | $20.20 | $20.20 | $20.20 | $19.79 | 2 |
| 2017-02-21 | $20.20 | $20.20 | $20.20 | $20.20 | $19.79 | 5 |
| 2017-02-17 | $20.20 | $20.20 | $20.20 | $20.20 | $19.79 | 25 |
| 2017-02-16 | $20.20 | $20.20 | $20.20 | $20.20 | $19.79 | 0 |
| 2017-02-15 | $20.20 | $20.20 | $20.20 | $20.20 | $19.79 | 245 |
| 2017-02-14 | $20.20 | $20.20 | $20.20 | $20.20 | $19.79 | 34 |
| 2017-02-13 | $20.20 | $20.20 | $20.20 | $20.20 | $19.79 | 19 |
| 2017-02-10 | $20.20 | $20.20 | $20.20 | $20.20 | $19.79 | 13 |
| 2017-02-09 | $20.20 | $20.20 | $20.05 | $20.05 | $19.64 | 425 |
| 2017-02-08 | $20.00 | $20.10 | $20.00 | $20.10 | $19.69 | 1,129 |
| 2017-02-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.49 | 0 |
| 2017-02-06 | $19.75 | $19.90 | $19.75 | $19.90 | $19.49 | 601 |
| 2017-02-03 | $19.45 | $19.95 | $19.40 | $19.95 | $19.54 | 29 |
| 2017-02-02 | $19.99 | $20.00 | $19.99 | $20.00 | $19.59 | 2,369 |
| 2017-02-01 | $19.95 | $20.00 | $19.95 | $20.00 | $19.59 | 10,006 |
| 2017-01-31 | $19.95 | $19.95 | $19.95 | $19.95 | $19.49 | 102 |
| 2017-01-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.39 | 235 |
| 2017-01-27 | $19.56 | $19.75 | $19.56 | $19.75 | $19.29 | 3,260 |
| 2017-01-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.23 | 340 |
| 2017-01-25 | $19.60 | $19.60 | $19.60 | $19.60 | $19.14 | 0 |
| 2017-01-24 | $19.50 | $19.60 | $19.50 | $19.60 | $19.14 | 1,338 |
| 2017-01-23 | $19.40 | $19.40 | $19.40 | $19.40 | $18.95 | 24 |
| 2017-01-20 | $19.40 | $19.40 | $19.40 | $19.40 | $18.95 | 23 |
| 2017-01-19 | $19.40 | $19.50 | $19.35 | $19.40 | $18.95 | 3,380 |
| 2017-01-18 | $19.35 | $19.36 | $19.35 | $19.36 | $18.90 | 1,514 |
| 2017-01-17 | $19.25 | $19.25 | $19.25 | $19.25 | $18.80 | 50 |
| 2017-01-13 | $19.35 | $19.40 | $19.25 | $19.25 | $18.80 | 4,620 |
| 2017-01-12 | $19.25 | $19.25 | $19.25 | $19.25 | $18.80 | 104 |
| 2017-01-11 | $19.25 | $19.25 | $19.25 | $19.25 | $18.80 | 14 |
| 2017-01-10 | $19.25 | $19.25 | $19.25 | $19.25 | $18.80 | 1,136 |
| 2017-01-09 | $18.95 | $19.30 | $18.95 | $19.25 | $18.80 | 1,722 |
| 2017-01-06 | $18.95 | $18.95 | $18.95 | $18.95 | $18.51 | 628 |
| 2017-01-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 44 |
| 2017-01-04 | $18.95 | $18.95 | $18.80 | $18.80 | $18.36 | 573 |
| 2017-01-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 688 |
| 2016-12-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 1,787 |
| 2016-12-29 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 46 |
| 2016-12-28 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 22 |
| 2016-12-27 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 102 |
| 2016-12-23 | $17.45 | $18.91 | $17.45 | $18.80 | $18.36 | 5,673 |
| 2016-12-22 | $18.80 | $19.00 | $18.80 | $18.80 | $18.36 | 12,070 |
| 2016-12-21 | $18.83 | $18.83 | $18.80 | $18.80 | $18.36 | 13,369 |
| 2016-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.56 | 1,796 |
| 2016-12-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.05 | 153 |
| 2016-12-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.05 | 1,115 |
| 2016-12-15 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 773 |
| 2016-12-14 | $18.75 | $18.80 | $18.75 | $18.80 | $18.36 | 742 |
| 2016-12-13 | $18.55 | $18.55 | $18.55 | $18.55 | $18.12 | 235 |
| 2016-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.56 | 46 |
| 2016-12-09 | $19.59 | $19.59 | $18.50 | $19.00 | $18.56 | 1,419 |
| 2016-12-08 | $20.00 | $20.00 | $19.25 | $19.25 | $18.80 | 3,230 |
| 2016-12-07 | $19.25 | $19.40 | $19.25 | $19.40 | $18.95 | 3,277 |
| 2016-12-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.80 | 251 |
| 2016-12-05 | $19.25 | $19.30 | $18.89 | $18.89 | $18.45 | 1,110 |
| 2016-12-02 | $19.35 | $19.35 | $19.35 | $19.35 | $18.90 | 24 |
| 2016-12-01 | $19.35 | $19.35 | $19.35 | $19.35 | $18.90 | 510 |
| 2016-11-30 | $18.95 | $18.95 | $18.95 | $18.95 | $18.51 | 9 |
| 2016-11-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.51 | 3 |
| 2016-11-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.51 | 34 |
| 2016-11-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.51 | 0 |
| 2016-11-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.51 | 200 |
| 2016-11-22 | $19.00 | $19.01 | $18.80 | $18.80 | $18.36 | 2,650 |
| 2016-11-21 | $19.10 | $19.10 | $19.00 | $19.00 | $18.56 | 654 |
| 2016-11-18 | $19.05 | $19.05 | $19.05 | $19.05 | $18.61 | 64 |
| 2016-11-17 | $19.05 | $19.05 | $19.05 | $19.05 | $18.61 | 120 |
| 2016-11-16 | $18.90 | $18.90 | $18.85 | $18.85 | $18.41 | 243 |
| 2016-11-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.09 | 34 |
| 2016-11-14 | $20.75 | $20.75 | $18.88 | $19.55 | $19.09 | 605 |
| 2016-11-11 | $19.00 | $20.90 | $19.00 | $20.90 | $20.41 | 2,602 |
| 2016-11-10 | $19.35 | $19.35 | $19.35 | $19.35 | $18.90 | 192 |
| 2016-11-09 | $19.30 | $19.35 | $19.03 | $19.03 | $18.58 | 763 |
| 2016-11-08 | $18.75 | $18.80 | $18.75 | $18.75 | $18.31 | 5,454 |
| 2016-11-07 | $19.09 | $19.09 | $18.80 | $18.81 | $18.37 | 1,011 |
| 2016-11-04 | $18.65 | $18.70 | $18.65 | $18.70 | $18.26 | 524 |
| 2016-11-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.26 | 580 |
| 2016-11-02 | $19.10 | $19.10 | $18.70 | $18.70 | $18.26 | 3,403 |
| 2016-11-01 | $19.10 | $19.10 | $19.10 | $19.10 | $18.58 | 100 |
| 2016-10-31 | $19.10 | $19.12 | $19.10 | $19.12 | $18.60 | 566 |
| 2016-10-28 | $19.05 | $19.15 | $19.05 | $19.15 | $18.62 | 462 |
| 2016-10-27 | $19.11 | $19.11 | $19.11 | $19.11 | $18.59 | 200 |
| 2016-10-26 | $19.15 | $19.15 | $19.15 | $19.15 | $18.62 | 0 |
| 2016-10-25 | $19.15 | $19.15 | $19.15 | $19.15 | $18.62 | 18 |
| 2016-10-24 | $19.15 | $19.15 | $19.15 | $19.15 | $18.62 | 564 |
| 2016-10-21 | $19.05 | $19.05 | $19.05 | $19.05 | $18.53 | 715 |
| 2016-10-20 | $19.10 | $19.11 | $19.10 | $19.10 | $18.58 | 3,001 |
| 2016-10-19 | $19.13 | $19.13 | $19.13 | $19.13 | $18.60 | 0 |
| 2016-10-18 | $19.13 | $19.13 | $19.13 | $19.13 | $18.60 | 0 |
| 2016-10-17 | $18.81 | $19.14 | $18.81 | $19.13 | $18.60 | 1,515 |
| 2016-10-14 | $19.10 | $19.15 | $19.10 | $19.12 | $18.60 | 2,414 |
| 2016-10-13 | $19.14 | $19.15 | $19.14 | $19.15 | $18.62 | 520 |
| 2016-10-12 | $19.54 | $19.54 | $19.54 | $19.54 | $19.00 | 1 |
| 2016-10-11 | $19.54 | $19.54 | $19.54 | $19.54 | $19.00 | 1 |
| 2016-10-10 | $19.54 | $19.54 | $19.54 | $19.54 | $19.00 | 0 |
| 2016-10-07 | $19.54 | $19.54 | $19.54 | $19.54 | $19.00 | 74 |
| 2016-10-06 | $19.54 | $19.54 | $19.54 | $19.54 | $19.00 | 43 |
| 2016-10-05 | $19.55 | $19.55 | $19.52 | $19.54 | $19.00 | 1,366 |
| 2016-10-04 | $19.45 | $19.49 | $19.45 | $19.49 | $18.95 | 3,470 |
| 2016-10-03 | $19.30 | $19.35 | $19.30 | $19.35 | $18.82 | 1,838 |
| 2016-09-30 | $19.30 | $19.30 | $19.30 | $19.30 | $18.77 | 301 |
| 2016-09-29 | $19.19 | $19.37 | $19.18 | $19.24 | $18.71 | 3,548 |
| 2016-09-28 | $19.10 | $19.10 | $19.10 | $19.10 | $18.58 | 140 |
| 2016-09-27 | $19.18 | $19.18 | $19.18 | $19.18 | $18.66 | 537 |
| 2016-09-26 | $19.10 | $19.10 | $19.10 | $19.10 | $18.58 | 336 |
| 2016-09-23 | $19.10 | $19.10 | $19.10 | $19.10 | $18.58 | 300 |
| 2016-09-22 | $19.15 | $19.15 | $19.00 | $19.00 | $18.48 | 55,280 |
| 2016-09-21 | $18.98 | $19.42 | $18.95 | $19.00 | $18.48 | 8,108 |
| 2016-09-20 | $18.76 | $19.00 | $18.76 | $19.00 | $18.48 | 4,076 |
| 2016-09-19 | $18.90 | $18.90 | $18.88 | $18.90 | $18.38 | 2,912 |
| 2016-09-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.24 | 332 |
| 2016-09-15 | $18.96 | $18.97 | $18.72 | $18.93 | $18.41 | 11,592 |
| 2016-09-14 | $18.77 | $18.77 | $18.75 | $18.75 | $18.24 | 4,379 |
| 2016-09-13 | $18.96 | $18.96 | $18.90 | $18.90 | $18.38 | 234 |
| 2016-09-12 | $18.75 | $18.76 | $18.75 | $18.75 | $18.24 | 1,346 |
| 2016-09-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.38 | 1 |
| 2016-09-08 | $18.89 | $18.90 | $18.87 | $18.90 | $18.38 | 1,700 |
| 2016-09-07 | $18.75 | $18.89 | $18.75 | $18.88 | $18.36 | 6,533 |
| 2016-09-06 | $18.80 | $18.84 | $18.77 | $18.84 | $18.32 | 794 |
| 2016-09-02 | $18.80 | $18.80 | $18.76 | $18.76 | $18.24 | 547 |
| 2016-09-01 | $18.70 | $18.80 | $18.70 | $18.80 | $18.28 | 5,742 |
| 2016-08-31 | $18.60 | $18.60 | $18.60 | $18.60 | $18.09 | 4,890 |
| 2016-08-30 | $18.57 | $18.57 | $18.57 | $18.57 | $18.06 | 0 |
| 2016-08-29 | $18.57 | $18.57 | $18.57 | $18.57 | $18.06 | 0 |
| 2016-08-26 | $18.57 | $18.57 | $18.57 | $18.57 | $18.06 | 0 |
| 2016-08-25 | $18.57 | $18.57 | $18.57 | $18.57 | $18.06 | 119 |
| 2016-08-24 | $18.46 | $18.46 | $18.46 | $18.46 | $17.95 | 1,458 |
| 2016-08-23 | $18.49 | $18.49 | $18.49 | $18.49 | $17.98 | 288 |
| 2016-08-22 | $18.44 | $18.44 | $18.44 | $18.44 | $17.93 | 1 |
| 2016-08-19 | $18.50 | $18.50 | $18.44 | $18.44 | $17.93 | 27,615 |
| 2016-08-18 | $18.34 | $18.50 | $18.34 | $18.50 | $17.99 | 17,509 |
| 2016-08-17 | $18.30 | $18.30 | $18.30 | $18.30 | $17.80 | 644 |
| 2016-08-16 | $18.25 | $18.25 | $18.25 | $18.25 | $17.75 | 102 |
| 2016-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 1,264 |
| 2016-08-12 | $18.15 | $18.15 | $18.03 | $18.03 | $17.54 | 1,339 |
| 2016-08-11 | $18.30 | $18.30 | $18.30 | $18.30 | $17.80 | 0 |
| 2016-08-10 | $18.30 | $18.30 | $18.30 | $18.30 | $17.80 | 9 |
| 2016-08-09 | $18.30 | $18.30 | $18.30 | $18.30 | $17.80 | 340 |
| 2016-08-08 | $18.26 | $18.26 | $18.26 | $18.26 | $17.75 | 260 |
| 2016-08-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.75 | 289 |
| 2016-08-04 | $18.13 | $18.13 | $18.13 | $18.13 | $17.63 | 4 |
| 2016-08-03 | $18.13 | $18.13 | $18.13 | $18.13 | $17.63 | 40 |
| 2016-08-02 | $18.21 | $18.21 | $18.21 | $18.21 | $17.63 | 0 |
| 2016-08-01 | $18.21 | $18.21 | $18.21 | $18.21 | $17.63 | 275 |
| 2016-07-29 | $18.21 | $18.21 | $18.21 | $18.21 | $17.63 | 689 |
| 2016-07-28 | $18.34 | $18.34 | $18.34 | $18.34 | $17.76 | 11 |
| 2016-07-27 | $18.00 | $18.34 | $18.00 | $18.34 | $17.76 | 1,236 |
| 2016-07-26 | $18.35 | $18.35 | $18.35 | $18.35 | $17.77 | 125 |
| 2016-07-25 | $18.00 | $18.44 | $18.00 | $18.44 | $17.85 | 766 |
| 2016-07-22 | $17.95 | $18.15 | $17.94 | $17.94 | $17.37 | 8,551 |
| 2016-07-21 | $17.85 | $17.98 | $17.82 | $17.98 | $17.41 | 6,163 |
| 2016-07-20 | $17.80 | $17.80 | $17.80 | $17.80 | $17.24 | 143 |
| 2016-07-19 | $17.80 | $17.80 | $17.80 | $17.80 | $17.24 | 86 |
| 2016-07-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.24 | 99 |
| 2016-07-15 | $17.40 | $17.80 | $17.40 | $17.80 | $17.24 | 1,387 |
| 2016-07-14 | $17.55 | $17.80 | $17.55 | $17.80 | $17.24 | 605 |
| 2016-07-13 | $17.79 | $17.79 | $17.79 | $17.79 | $17.23 | 200 |
| 2016-07-12 | $17.80 | $17.80 | $17.80 | $17.80 | $17.24 | 263 |
| 2016-07-11 | $17.80 | $17.90 | $17.60 | $17.85 | $17.28 | 3,354 |
| 2016-07-08 | $17.86 | $17.86 | $17.86 | $17.86 | $17.29 | 200 |
| 2016-07-07 | $17.31 | $17.70 | $17.24 | $17.70 | $17.14 | 900 |
| 2016-07-06 | $17.35 | $17.35 | $17.35 | $17.35 | $16.80 | 230 |
| 2016-07-05 | $17.60 | $17.65 | $17.04 | $17.51 | $16.95 | 2,816 |
| 2016-07-01 | $17.58 | $17.58 | $17.58 | $17.58 | $17.02 | 104 |
| 2016-06-30 | $17.50 | $17.50 | $17.18 | $17.18 | $16.63 | 717 |
| 2016-06-29 | $17.65 | $17.65 | $17.18 | $17.18 | $16.63 | 859 |
| 2016-06-28 | $17.65 | $17.65 | $17.65 | $17.65 | $17.09 | 101 |
| 2016-06-27 | $17.51 | $17.51 | $17.51 | $17.51 | $16.95 | 168 |
| 2016-06-24 | $17.95 | $17.95 | $17.02 | $17.02 | $16.48 | 2,783 |
| 2016-06-23 | $17.32 | $17.65 | $17.20 | $17.65 | $17.09 | 3,107 |
| 2016-06-22 | $17.20 | $17.65 | $17.20 | $17.65 | $17.09 | 2,119 |
| 2016-06-21 | $17.69 | $17.85 | $17.69 | $17.85 | $17.28 | 964 |
| 2016-06-20 | $17.36 | $18.00 | $17.36 | $18.00 | $17.43 | 19,283 |
| 2016-06-17 | $17.05 | $17.44 | $16.90 | $17.44 | $16.89 | 67,895 |
| 2016-06-16 | $17.08 | $17.25 | $16.51 | $17.11 | $16.57 | 4,653 |
| 2016-06-15 | $17.15 | $17.25 | $16.52 | $17.21 | $16.66 | 13,631 |
| 2016-06-14 | $16.55 | $17.25 | $16.50 | $17.18 | $16.63 | 8,843 |
| 2016-06-13 | $17.22 | $17.25 | $16.76 | $16.95 | $16.41 | 5,691 |
| 2016-06-10 | $17.25 | $17.25 | $17.25 | $17.25 | $16.70 | 0 |
| 2016-06-09 | $18.27 | $18.27 | $16.51 | $17.25 | $16.70 | 5,425 |
| 2016-06-08 | $16.44 | $17.25 | $16.41 | $17.24 | $16.69 | 37,555 |
| 2016-06-07 | $16.48 | $16.69 | $16.40 | $16.65 | $16.12 | 37,002 |
| 2016-06-06 | $16.64 | $16.69 | $16.39 | $16.43 | $15.91 | 9,629 |
| 2016-06-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.49 | 0 |
| 2016-06-02 | $16.23 | $16.25 | $16.00 | $16.00 | $15.49 | 1,075 |
| 2016-06-01 | $16.40 | $16.40 | $16.21 | $16.21 | $15.70 | 785 |
| 2016-05-31 | $16.33 | $16.44 | $16.20 | $16.44 | $15.92 | 3,648 |
| 2016-05-27 | $15.98 | $16.00 | $15.98 | $16.00 | $15.49 | 1,868 |
| 2016-05-26 | $16.15 | $16.15 | $16.15 | $16.15 | $15.64 | 109 |
| 2016-05-25 | $16.15 | $16.15 | $16.15 | $16.15 | $15.64 | 0 |
| 2016-05-24 | $16.15 | $16.15 | $16.15 | $16.15 | $15.64 | 0 |
| 2016-05-23 | $15.85 | $16.59 | $15.81 | $16.15 | $15.64 | 7,484 |
| 2016-05-20 | $16.28 | $16.28 | $16.28 | $16.28 | $15.76 | 86 |
| 2016-05-19 | $16.28 | $16.28 | $16.28 | $16.28 | $15.76 | 48 |
| 2016-05-18 | $16.46 | $16.46 | $16.28 | $16.28 | $15.76 | 309 |
| 2016-05-17 | $15.77 | $16.00 | $15.75 | $15.87 | $15.37 | 11,304 |
| 2016-05-16 | $15.78 | $15.87 | $15.75 | $15.75 | $15.25 | 64,185 |
| 2016-05-13 | $15.65 | $15.75 | $15.65 | $15.75 | $15.25 | 294 |
| 2016-05-12 | $15.85 | $15.94 | $15.85 | $15.85 | $15.35 | 4,576 |
| 2016-05-11 | $15.74 | $15.78 | $15.74 | $15.77 | $15.27 | 1,433 |
| 2016-05-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.25 | 102 |
| 2016-05-09 | $15.62 | $15.90 | $15.50 | $15.75 | $15.25 | 24,825 |
| 2016-05-06 | $15.84 | $15.85 | $15.71 | $15.85 | $15.35 | 564 |
| 2016-05-05 | $15.84 | $15.85 | $15.84 | $15.84 | $15.34 | 1,067 |
| 2016-05-04 | $15.90 | $15.90 | $15.85 | $15.85 | $15.35 | 2,812 |
| 2016-05-03 | $15.90 | $15.90 | $15.85 | $15.85 | $15.35 | 1,446 |
| 2016-05-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.40 | 181 |
| 2016-04-29 | $15.90 | $15.90 | $15.90 | $15.90 | $15.34 | 25 |
| 2016-04-28 | $16.00 | $16.00 | $15.70 | $15.90 | $15.34 | 10,727 |
| 2016-04-27 | $15.60 | $16.20 | $15.60 | $16.00 | $15.43 | 20,559 |
| 2016-04-26 | $15.95 | $16.10 | $15.88 | $15.88 | $15.32 | 1,918 |
| 2016-04-25 | $16.08 | $16.15 | $16.08 | $16.15 | $15.58 | 300 |
| 2016-04-22 | $16.19 | $16.19 | $16.19 | $16.19 | $15.62 | 245 |
| 2016-04-21 | $16.00 | $16.19 | $16.00 | $16.19 | $15.62 | 507 |
| 2016-04-20 | $16.10 | $16.11 | $16.06 | $16.06 | $15.49 | 3,285 |
| 2016-04-19 | $16.33 | $16.33 | $16.18 | $16.18 | $15.61 | 1,405 |
| 2016-04-18 | $16.07 | $16.54 | $16.01 | $16.01 | $15.44 | 769 |
| 2016-04-15 | $15.99 | $15.99 | $15.99 | $15.99 | $15.42 | 147 |
| 2016-04-14 | $16.08 | $16.08 | $16.08 | $16.08 | $15.51 | 0 |
| 2016-04-13 | $16.44 | $16.50 | $16.08 | $16.08 | $15.51 | 324 |
| 2016-04-12 | $16.19 | $16.19 | $16.19 | $16.19 | $15.62 | 9 |
| 2016-04-11 | $16.19 | $16.23 | $16.19 | $16.19 | $15.62 | 2,123 |
| 2016-04-08 | $16.55 | $16.55 | $16.40 | $16.40 | $15.82 | 1,465 |
| 2016-04-07 | $16.59 | $16.65 | $16.59 | $16.59 | $16.00 | 2,546 |
| 2016-04-06 | $16.72 | $16.72 | $16.72 | $16.72 | $16.13 | 203 |
| 2016-04-05 | $16.62 | $16.63 | $16.59 | $16.59 | $16.00 | 2,246 |
| 2016-04-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.01 | 100 |
| 2016-04-01 | $16.59 | $16.60 | $16.59 | $16.60 | $16.01 | 460 |
| 2016-03-31 | $16.60 | $16.60 | $16.59 | $16.59 | $16.00 | 3,622 |
| 2016-03-30 | $16.84 | $16.84 | $16.59 | $16.59 | $16.00 | 1,300 |
| 2016-03-29 | $16.90 | $17.00 | $16.84 | $16.84 | $16.24 | 2,814 |
| 2016-03-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.30 | 694 |
| 2016-03-24 | $17.05 | $17.05 | $17.05 | $17.05 | $16.45 | 0 |
| 2016-03-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.45 | 1 |
| 2016-03-22 | $17.05 | $17.05 | $17.05 | $17.05 | $16.45 | 0 |
| 2016-03-21 | $17.05 | $17.05 | $17.05 | $17.05 | $16.45 | 958 |
| 2016-03-18 | $17.05 | $17.05 | $17.05 | $17.05 | $16.45 | 16 |
| 2016-03-17 | $17.05 | $17.05 | $17.05 | $17.05 | $16.45 | 0 |
| 2016-03-16 | $17.05 | $17.05 | $17.05 | $17.05 | $16.45 | 68 |
| 2016-03-15 | $17.09 | $17.09 | $17.02 | $17.05 | $16.45 | 1,482 |
| 2016-03-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.36 | 4 |
| 2016-03-11 | $16.96 | $16.96 | $16.96 | $16.96 | $16.36 | 5 |
| 2016-03-10 | $17.11 | $17.11 | $16.96 | $16.96 | $16.36 | 318 |
| 2016-03-09 | $17.06 | $17.06 | $17.06 | $17.06 | $16.46 | 258 |
| 2016-03-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.40 | 246 |
| 2016-03-07 | $17.20 | $17.20 | $17.18 | $17.20 | $16.59 | 1,554 |
| 2016-03-04 | $17.19 | $17.25 | $17.10 | $17.10 | $16.50 | 4,340 |
| 2016-03-03 | $17.14 | $17.14 | $17.14 | $17.14 | $16.53 | 1,340 |
| 2016-03-02 | $17.05 | $17.05 | $17.05 | $17.05 | $16.45 | 47 |
| 2016-03-01 | $16.87 | $17.05 | $16.84 | $17.05 | $16.45 | 15,482 |
| 2016-02-29 | $17.17 | $17.17 | $16.86 | $16.86 | $16.26 | 416 |
| 2016-02-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.30 | 14 |
| 2016-02-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.30 | 0 |
| 2016-02-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.30 | 0 |
| 2016-02-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.30 | 18 |
| 2016-02-22 | $16.87 | $16.90 | $16.86 | $16.90 | $16.30 | 1,662 |
| 2016-02-19 | $17.10 | $17.10 | $17.10 | $17.10 | $16.50 | 1,171 |
| 2016-02-18 | $17.09 | $17.09 | $17.09 | $17.09 | $16.49 | 1 |
| 2016-02-17 | $17.09 | $17.09 | $17.09 | $17.09 | $16.49 | 58 |
| 2016-02-16 | $17.09 | $17.09 | $17.09 | $17.09 | $16.49 | 17 |
| 2016-02-12 | $17.09 | $17.09 | $17.09 | $17.09 | $16.49 | 0 |
| 2016-02-11 | $17.25 | $17.27 | $17.09 | $17.09 | $16.49 | 10,630 |
| 2016-02-10 | $17.32 | $17.32 | $17.32 | $17.32 | $16.71 | 145 |
| 2016-02-09 | $17.16 | $17.26 | $17.16 | $17.26 | $16.65 | 313 |
| 2016-02-08 | $17.16 | $17.16 | $17.16 | $17.16 | $16.55 | 1,002 |
| 2016-02-05 | $17.50 | $17.50 | $17.28 | $17.28 | $16.67 | 12,851 |
| 2016-02-04 | $17.19 | $17.25 | $17.19 | $17.25 | $16.64 | 1,336 |
| 2016-02-03 | $17.17 | $17.17 | $17.17 | $17.17 | $16.51 | 187 |
| 2016-02-02 | $17.23 | $17.23 | $17.20 | $17.20 | $16.53 | 964 |
| 2016-02-01 | $17.25 | $17.50 | $17.25 | $17.47 | $16.79 | 2,121 |
| 2016-01-29 | $17.25 | $17.39 | $17.25 | $17.29 | $16.62 | 1,898 |
| 2016-01-28 | $17.15 | $17.15 | $17.15 | $17.15 | $16.49 | 173 |
| 2016-01-27 | $17.37 | $17.37 | $17.28 | $17.28 | $16.61 | 221 |
| 2016-01-26 | $17.50 | $17.50 | $17.39 | $17.39 | $16.72 | 46,378 |
| 2016-01-25 | $17.45 | $17.45 | $17.45 | $17.45 | $16.77 | 316 |
| 2016-01-22 | $17.45 | $17.50 | $17.45 | $17.50 | $16.82 | 19,654 |
| 2016-01-21 | $17.88 | $17.88 | $17.88 | $17.88 | $17.19 | 2 |
| 2016-01-20 | $17.80 | $17.88 | $17.40 | $17.88 | $17.19 | 1,012 |
| 2016-01-19 | $17.83 | $17.83 | $17.83 | $17.83 | $17.14 | 169 |
| 2016-01-15 | $17.75 | $17.80 | $17.21 | $17.30 | $16.63 | 1,702 |
| 2016-01-14 | $17.64 | $18.00 | $17.25 | $18.00 | $17.30 | 2,020 |
| 2016-01-13 | $17.22 | $17.22 | $17.22 | $17.22 | $16.55 | 102 |
| 2016-01-12 | $17.97 | $17.97 | $17.88 | $17.88 | $17.19 | 427 |
| 2016-01-11 | $17.96 | $18.00 | $17.91 | $17.91 | $17.22 | 3,632 |
| 2016-01-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.01 | 2 |
| 2016-01-07 | $17.70 | $17.75 | $17.65 | $17.70 | $17.01 | 1,610 |
| 2016-01-06 | $17.54 | $18.85 | $17.54 | $17.90 | $17.21 | 17,011 |
| 2016-01-05 | $17.49 | $17.49 | $17.49 | $17.49 | $16.81 | 350 |
| 2016-01-04 | $17.25 | $17.25 | $17.10 | $17.10 | $16.44 | 773 |
| 2015-12-31 | $17.10 | $17.31 | $17.04 | $17.10 | $16.44 | 6,733 |
| 2015-12-30 | $17.00 | $17.00 | $17.00 | $17.00 | $16.34 | 0 |
| 2015-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.34 | 1,000 |
| 2015-12-28 | $16.50 | $17.00 | $16.25 | $17.00 | $16.34 | 3,665 |
| 2015-12-24 | $17.03 | $17.03 | $17.01 | $17.01 | $16.35 | 522 |
| 2015-12-23 | $17.25 | $17.30 | $17.00 | $17.29 | $16.62 | 8,435 |
| 2015-12-22 | $17.00 | $17.05 | $16.90 | $16.95 | $16.29 | 1,048 |
| 2015-12-21 | $16.85 | $17.16 | $16.85 | $16.88 | $16.23 | 14,578 |
| 2015-12-18 | $16.80 | $16.85 | $16.80 | $16.85 | $16.20 | 2,618 |
| 2015-12-17 | $16.80 | $16.80 | $16.75 | $16.78 | $16.13 | 2,138 |
| 2015-12-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.10 | 0 |
| 2015-12-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.10 | 604 |
| 2015-12-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.10 | 0 |
| 2015-12-11 | $16.75 | $16.90 | $16.75 | $16.75 | $16.10 | 5,602 |
| 2015-12-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.15 | 331 |
| 2015-12-09 | $16.80 | $16.90 | $16.75 | $16.90 | $16.25 | 2,528 |
| 2015-12-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.10 | 718 |
| 2015-12-07 | $16.76 | $16.76 | $16.76 | $16.76 | $16.11 | 9 |
| 2015-12-04 | $16.76 | $16.76 | $16.75 | $16.76 | $16.11 | 359 |
| 2015-12-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.10 | 260 |
| 2015-12-02 | $16.60 | $16.76 | $16.60 | $16.76 | $16.11 | 750 |
| 2015-12-01 | $16.60 | $16.60 | $16.60 | $16.60 | $15.96 | 0 |
| 2015-11-30 | $16.78 | $16.78 | $16.60 | $16.60 | $15.96 | 1,206 |
| 2015-11-27 | $16.59 | $16.59 | $16.59 | $16.59 | $15.95 | 0 |
| 2015-11-25 | $16.75 | $16.75 | $16.59 | $16.59 | $15.95 | 13,456 |
| 2015-11-24 | $16.50 | $16.50 | $16.46 | $16.50 | $15.86 | 6,710 |
| 2015-11-23 | $16.25 | $16.50 | $16.25 | $16.50 | $15.86 | 601 |
| 2015-11-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.86 | 1,700 |
| 2015-11-19 | $16.28 | $16.28 | $16.28 | $16.28 | $15.65 | 0 |
| 2015-11-18 | $16.47 | $16.50 | $16.28 | $16.28 | $15.65 | 596 |
| 2015-11-17 | $16.25 | $16.25 | $16.25 | $16.25 | $15.62 | 61 |
| 2015-11-16 | $16.25 | $16.25 | $16.20 | $16.25 | $15.62 | 1,698 |
| 2015-11-13 | $16.06 | $16.06 | $16.06 | $16.06 | $15.44 | 360 |
| 2015-11-12 | $16.01 | $16.01 | $16.01 | $16.01 | $15.39 | 81 |
| 2015-11-11 | $16.01 | $16.01 | $16.01 | $16.01 | $15.39 | 210 |
| 2015-11-10 | $15.80 | $15.85 | $15.75 | $15.75 | $15.14 | 4,572 |
| 2015-11-09 | $15.81 | $15.86 | $15.80 | $15.80 | $15.19 | 2,000 |
| 2015-11-06 | $16.00 | $16.00 | $15.85 | $15.85 | $15.24 | 4,002 |
| 2015-11-05 | $15.89 | $15.94 | $15.75 | $15.75 | $15.14 | 3,019 |
| 2015-11-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.23 | 10 |
| 2015-11-03 | $15.95 | $16.00 | $15.90 | $15.90 | $15.23 | 2,500 |
| 2015-11-02 | $15.76 | $15.85 | $15.75 | $15.85 | $15.18 | 1,020 |
| 2015-10-30 | $15.80 | $15.80 | $15.75 | $15.75 | $15.08 | 479 |
| 2015-10-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.13 | 110 |
| 2015-10-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.18 | 110 |
| 2015-10-27 | $15.99 | $15.99 | $15.85 | $15.85 | $15.18 | 559 |
| 2015-10-26 | $15.82 | $15.82 | $15.82 | $15.82 | $15.15 | 456 |
| 2015-10-23 | $15.70 | $15.75 | $15.70 | $15.75 | $15.08 | 2,202 |
| 2015-10-22 | $15.60 | $15.60 | $15.60 | $15.60 | $14.94 | 116 |
| 2015-10-21 | $15.56 | $15.60 | $15.53 | $15.60 | $14.94 | 5,667 |
| 2015-10-20 | $15.62 | $15.62 | $15.58 | $15.61 | $14.95 | 1,959 |
| 2015-10-19 | $15.62 | $15.62 | $15.56 | $15.56 | $14.90 | 2,130 |
| 2015-10-16 | $15.62 | $15.62 | $15.61 | $15.61 | $14.95 | 300 |
| 2015-10-15 | $15.93 | $15.93 | $15.62 | $15.62 | $14.96 | 500 |
| 2015-10-14 | $15.62 | $15.62 | $15.60 | $15.60 | $14.94 | 10,785 |
| 2015-10-13 | $15.72 | $15.73 | $15.72 | $15.73 | $15.06 | 2,407 |
| 2015-10-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.18 | 788 |
| 2015-10-09 | $15.55 | $15.55 | $15.55 | $15.55 | $14.89 | 409 |
| 2015-10-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.13 | 100 |
| 2015-10-07 | $16.00 | $16.00 | $15.60 | $15.60 | $14.94 | 381 |
| 2015-10-06 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 37 |
| 2015-10-05 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 0 |
| 2015-10-02 | $15.51 | $15.51 | $15.51 | $15.51 | $14.85 | 500 |
| 2015-10-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 0 |
| 2015-09-30 | $15.51 | $15.51 | $15.50 | $15.50 | $14.84 | 419 |
| 2015-09-29 | $15.55 | $15.55 | $15.55 | $15.55 | $14.89 | 57 |
| 2015-09-28 | $15.55 | $15.55 | $15.55 | $15.55 | $14.89 | 329 |
| 2015-09-25 | $15.50 | $15.50 | $15.50 | $15.50 | $14.84 | 334 |
| 2015-09-24 | $15.50 | $15.51 | $15.50 | $15.50 | $14.84 | 2,039 |
| 2015-09-23 | $15.65 | $15.65 | $15.65 | $15.65 | $14.99 | 1,483 |
| 2015-09-22 | $15.65 | $15.65 | $15.65 | $15.65 | $14.99 | 62 |
| 2015-09-21 | $15.68 | $15.70 | $15.65 | $15.65 | $14.99 | 1,386 |
| 2015-09-18 | $15.83 | $15.85 | $15.65 | $15.65 | $14.99 | 7,679 |
| 2015-09-17 | $15.66 | $15.66 | $15.66 | $15.66 | $15.00 | 1 |
| 2015-09-16 | $15.70 | $15.70 | $15.65 | $15.66 | $15.00 | 842 |
| 2015-09-15 | $15.74 | $15.75 | $15.66 | $15.74 | $15.07 | 1,962 |
| 2015-09-14 | $15.66 | $15.66 | $15.66 | $15.66 | $15.00 | 67 |
| 2015-09-11 | $15.66 | $15.66 | $15.66 | $15.66 | $15.00 | 110 |
| 2015-09-10 | $15.67 | $15.67 | $15.66 | $15.66 | $15.00 | 471 |
| 2015-09-09 | $16.50 | $16.50 | $16.50 | $16.50 | $15.80 | 8 |
| 2015-09-08 | $15.63 | $16.50 | $15.63 | $16.50 | $15.80 | 352 |
| 2015-09-04 | $15.63 | $15.63 | $15.63 | $15.63 | $14.97 | 38 |
| 2015-09-03 | $15.63 | $15.63 | $15.63 | $15.63 | $14.97 | 112 |