Peregrine Pharmaceuticals Inc (PPHMP) Exchange: NASDAQ
Data as of May 13, 2025
$24.62 ($0.00) 0.00%
Peregrine Pharmaceuticals Inc - Daily Information
Click for more stock information on Peregrine Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $24.62 |
| Previous Close | $24.62 |
| High | $24.62 |
| Low | $24.62 |
| Adjusted Open | $24.62 |
| Previous Adjusted Close | $24.62 |
| Adjusted High | $24.62 |
| Adjusted Low | $24.62 |
Invest in Peregrine Pharmaceuticals Inc (PPHMP)
Historical Stock Data for Peregrine Pharmaceuticals Inc (PPHMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-08 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2018-01-05 | $24.54 | $24.78 | $24.54 | $24.62 | $24.62 | 5,253 |
| 2018-01-04 | $24.57 | $24.57 | $24.50 | $24.50 | $24.50 | 411 |
| 2018-01-03 | $24.58 | $24.69 | $24.58 | $24.69 | $24.69 | 517 |
| 2018-01-02 | $24.50 | $24.78 | $24.40 | $24.78 | $24.78 | 2,527 |
| 2017-12-29 | $24.46 | $24.47 | $24.33 | $24.40 | $24.40 | 4,216 |
| 2017-12-28 | $24.20 | $24.35 | $24.20 | $24.35 | $24.35 | 1,155 |
| 2017-12-27 | $24.49 | $24.49 | $24.02 | $24.30 | $24.30 | 2,601 |
| 2017-12-26 | $24.48 | $24.49 | $24.48 | $24.49 | $24.49 | 312 |
| 2017-12-22 | $23.97 | $24.38 | $23.90 | $24.38 | $24.38 | 1,429 |
| 2017-12-21 | $24.69 | $24.69 | $24.54 | $24.54 | $24.54 | 1,633 |
| 2017-12-20 | $24.00 | $24.27 | $24.00 | $24.20 | $24.20 | 5,120 |
| 2017-12-19 | $23.94 | $24.39 | $23.56 | $24.24 | $24.24 | 6,005 |
| 2017-12-18 | $24.71 | $24.71 | $24.18 | $24.28 | $24.28 | 2,214 |
| 2017-12-15 | $24.48 | $24.95 | $24.02 | $24.30 | $24.30 | 3,483 |
| 2017-12-14 | $24.99 | $25.25 | $24.95 | $25.19 | $24.53 | 8,786 |
| 2017-12-13 | $24.53 | $25.20 | $24.50 | $24.76 | $24.10 | 7,410 |
| 2017-12-12 | $24.42 | $25.10 | $24.18 | $24.60 | $23.95 | 6,752 |
| 2017-12-11 | $24.59 | $25.49 | $24.59 | $25.22 | $24.56 | 2,379 |
| 2017-12-08 | $25.30 | $27.00 | $24.40 | $24.52 | $23.88 | 15,833 |
| 2017-12-07 | $25.00 | $25.00 | $24.88 | $24.92 | $24.27 | 884 |
| 2017-12-06 | $24.94 | $25.13 | $24.80 | $24.85 | $24.20 | 2,954 |
| 2017-12-05 | $24.96 | $25.43 | $24.35 | $24.96 | $24.30 | 5,368 |
| 2017-12-04 | $24.39 | $25.00 | $24.33 | $24.50 | $23.86 | 1,165 |
| 2017-12-01 | $24.20 | $24.35 | $24.14 | $24.20 | $23.56 | 1,791 |
| 2017-11-30 | $24.30 | $24.30 | $24.23 | $24.23 | $23.59 | 1,491 |
| 2017-11-29 | $24.31 | $24.40 | $24.19 | $24.19 | $23.56 | 4,492 |
| 2017-11-28 | $23.70 | $24.25 | $23.65 | $24.24 | $23.60 | 4,173 |
| 2017-11-27 | $23.84 | $23.85 | $23.24 | $23.69 | $23.07 | 5,405 |
| 2017-11-24 | $23.91 | $24.02 | $23.82 | $23.85 | $23.23 | 1,555 |
| 2017-11-22 | $23.99 | $24.01 | $23.93 | $24.01 | $23.38 | 2,629 |
| 2017-11-21 | $23.75 | $23.85 | $23.75 | $23.85 | $23.22 | 494 |
| 2017-11-20 | $24.01 | $24.01 | $23.98 | $23.98 | $23.34 | 1,975 |
| 2017-11-17 | $23.96 | $23.96 | $23.96 | $23.96 | $23.33 | 689 |
| 2017-11-16 | $23.60 | $24.06 | $23.60 | $23.96 | $23.33 | 1,042 |
| 2017-11-15 | $23.60 | $23.60 | $23.60 | $23.60 | $22.98 | 173 |
| 2017-11-14 | $23.60 | $23.60 | $23.50 | $23.50 | $22.88 | 1,106 |
| 2017-11-13 | $23.50 | $24.09 | $23.50 | $23.67 | $23.05 | 3,201 |
| 2017-11-10 | $23.90 | $23.90 | $23.66 | $23.75 | $23.13 | 1,200 |
| 2017-11-09 | $23.95 | $23.95 | $23.95 | $23.95 | $23.32 | 395 |
| 2017-11-08 | $24.10 | $24.10 | $24.10 | $24.10 | $23.47 | 250 |
| 2017-11-07 | $23.96 | $24.08 | $23.96 | $24.01 | $23.38 | 1,864 |
| 2017-11-06 | $23.94 | $24.10 | $23.81 | $23.95 | $23.32 | 6,028 |
| 2017-11-03 | $24.00 | $24.00 | $23.94 | $23.94 | $23.31 | 2,753 |
| 2017-11-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.26 | 42 |
| 2017-11-01 | $24.00 | $24.25 | $23.79 | $23.89 | $23.26 | 1,520 |
| 2017-10-31 | $24.00 | $24.00 | $23.80 | $23.81 | $23.18 | 2,256 |
| 2017-10-30 | $24.00 | $24.02 | $23.80 | $23.80 | $23.17 | 5,781 |
| 2017-10-27 | $23.70 | $24.10 | $23.70 | $24.01 | $23.38 | 2,120 |
| 2017-10-26 | $24.03 | $24.16 | $24.00 | $24.03 | $23.40 | 2,391 |
| 2017-10-25 | $24.35 | $24.35 | $24.00 | $24.00 | $23.37 | 1,130 |
| 2017-10-24 | $23.89 | $24.37 | $23.89 | $24.35 | $23.71 | 5,815 |
| 2017-10-23 | $23.64 | $23.89 | $23.32 | $23.89 | $23.26 | 5,558 |
| 2017-10-20 | $23.71 | $23.82 | $23.71 | $23.81 | $23.18 | 1,594 |
| 2017-10-19 | $23.64 | $23.74 | $23.01 | $23.31 | $22.70 | 5,886 |
| 2017-10-18 | $23.61 | $24.35 | $23.61 | $23.90 | $23.27 | 6,725 |
| 2017-10-17 | $22.66 | $23.76 | $22.66 | $23.76 | $23.14 | 9,471 |
| 2017-10-16 | $22.62 | $23.22 | $22.62 | $23.20 | $22.59 | 6,190 |
| 2017-10-13 | $22.58 | $22.99 | $22.54 | $22.88 | $22.27 | 7,312 |
| 2017-10-12 | $22.60 | $23.54 | $22.14 | $22.41 | $21.82 | 3,586 |
| 2017-10-11 | $22.01 | $22.95 | $21.83 | $22.59 | $22.00 | 17,797 |
| 2017-10-10 | $22.00 | $22.00 | $21.68 | $21.85 | $21.28 | 2,520 |
| 2017-10-09 | $21.82 | $22.00 | $21.78 | $22.00 | $21.42 | 5,700 |
| 2017-10-06 | $21.88 | $21.89 | $21.76 | $21.84 | $21.26 | 3,200 |
| 2017-10-05 | $21.76 | $21.78 | $21.72 | $21.78 | $21.21 | 1,051 |
| 2017-10-04 | $21.85 | $21.85 | $21.71 | $21.71 | $21.14 | 2,892 |
| 2017-10-03 | $21.94 | $21.94 | $21.80 | $21.80 | $21.23 | 2,366 |
| 2017-10-02 | $21.90 | $22.38 | $21.86 | $22.04 | $21.46 | 10,530 |
| 2017-09-29 | $21.87 | $21.87 | $21.87 | $21.87 | $21.29 | 50 |
| 2017-09-28 | $21.99 | $21.99 | $21.87 | $21.87 | $21.29 | 2,942 |
| 2017-09-27 | $21.89 | $21.95 | $21.75 | $21.90 | $21.32 | 3,120 |
| 2017-09-26 | $21.74 | $22.24 | $21.74 | $22.00 | $21.42 | 11,287 |
| 2017-09-25 | $21.60 | $21.90 | $21.60 | $21.75 | $21.18 | 7,444 |
| 2017-09-22 | $21.54 | $21.64 | $21.53 | $21.60 | $21.03 | 6,310 |
| 2017-09-21 | $21.55 | $21.63 | $21.38 | $21.63 | $21.06 | 4,220 |
| 2017-09-20 | $21.85 | $21.85 | $21.30 | $21.30 | $20.74 | 7,050 |
| 2017-09-19 | $21.69 | $21.69 | $21.24 | $21.42 | $20.85 | 35,096 |
| 2017-09-18 | $21.75 | $21.75 | $21.64 | $21.66 | $21.09 | 6,360 |
| 2017-09-15 | $21.75 | $21.90 | $21.61 | $21.64 | $21.07 | 10,119 |
| 2017-09-14 | $21.76 | $22.28 | $21.61 | $22.15 | $20.93 | 27,338 |
| 2017-09-13 | $22.30 | $22.30 | $21.98 | $22.16 | $20.94 | 14,292 |
| 2017-09-12 | $22.45 | $22.47 | $22.12 | $22.33 | $21.11 | 9,549 |
| 2017-09-11 | $22.42 | $22.47 | $22.11 | $22.47 | $21.24 | 5,642 |
| 2017-09-08 | $22.42 | $22.42 | $22.32 | $22.42 | $21.19 | 9,821 |
| 2017-09-07 | $22.46 | $22.46 | $22.43 | $22.46 | $21.22 | 1,310 |
| 2017-09-06 | $22.47 | $22.47 | $22.41 | $22.43 | $21.20 | 3,339 |
| 2017-09-05 | $22.50 | $22.50 | $22.38 | $22.43 | $21.20 | 3,270 |
| 2017-09-01 | $22.30 | $22.72 | $22.30 | $22.65 | $21.41 | 2,891 |
| 2017-08-31 | $22.60 | $22.64 | $22.22 | $22.41 | $21.18 | 9,077 |
| 2017-08-30 | $22.50 | $22.50 | $22.21 | $22.21 | $20.99 | 3,457 |
| 2017-08-29 | $22.28 | $22.50 | $22.10 | $22.48 | $21.24 | 7,266 |
| 2017-08-28 | $22.23 | $22.30 | $22.10 | $22.28 | $21.05 | 3,727 |
| 2017-08-25 | $22.15 | $22.20 | $22.15 | $22.19 | $20.97 | 1,369 |
| 2017-08-24 | $22.08 | $22.20 | $21.98 | $22.20 | $20.98 | 3,625 |
| 2017-08-23 | $22.00 | $22.09 | $21.95 | $22.06 | $20.84 | 1,210 |
| 2017-08-22 | $21.90 | $22.00 | $21.88 | $22.00 | $20.79 | 1,526 |
| 2017-08-21 | $21.70 | $21.95 | $21.70 | $21.84 | $20.64 | 8,257 |
| 2017-08-18 | $21.88 | $21.94 | $21.75 | $21.87 | $20.67 | 4,194 |
| 2017-08-17 | $21.81 | $22.05 | $21.50 | $21.50 | $20.32 | 2,708 |
| 2017-08-16 | $21.51 | $21.65 | $21.30 | $21.50 | $20.32 | 12,661 |
| 2017-08-15 | $21.70 | $21.70 | $21.51 | $21.68 | $20.49 | 6,700 |
| 2017-08-14 | $21.81 | $21.99 | $21.64 | $21.70 | $20.51 | 8,290 |
| 2017-08-11 | $21.60 | $21.94 | $21.60 | $21.80 | $20.60 | 4,723 |
| 2017-08-10 | $21.51 | $22.07 | $21.51 | $21.85 | $20.65 | 11,029 |
| 2017-08-09 | $21.80 | $21.80 | $21.70 | $21.70 | $20.51 | 2,746 |
| 2017-08-08 | $21.86 | $21.88 | $21.83 | $21.88 | $20.68 | 549 |
| 2017-08-07 | $21.85 | $21.88 | $21.74 | $21.86 | $20.66 | 6,331 |
| 2017-08-04 | $21.80 | $21.80 | $21.40 | $21.75 | $20.55 | 10,078 |
| 2017-08-03 | $21.78 | $21.79 | $21.65 | $21.75 | $20.55 | 2,993 |
| 2017-08-02 | $21.84 | $21.84 | $21.75 | $21.80 | $20.60 | 3,628 |
| 2017-08-01 | $21.83 | $21.84 | $21.80 | $21.81 | $20.61 | 3,615 |
| 2017-07-31 | $22.03 | $22.03 | $21.85 | $21.85 | $20.65 | 300 |
| 2017-07-28 | $22.03 | $22.03 | $21.60 | $21.70 | $20.51 | 7,912 |
| 2017-07-27 | $21.99 | $22.10 | $21.65 | $21.86 | $20.66 | 20,885 |
| 2017-07-26 | $21.93 | $22.05 | $21.86 | $22.00 | $20.79 | 3,106 |
| 2017-07-25 | $21.93 | $22.02 | $21.93 | $22.02 | $20.81 | 2,652 |
| 2017-07-24 | $21.70 | $21.85 | $21.70 | $21.85 | $20.65 | 713 |
| 2017-07-21 | $21.89 | $21.89 | $21.50 | $21.70 | $20.51 | 1,500 |
| 2017-07-20 | $21.70 | $21.89 | $21.35 | $21.89 | $20.69 | 3,396 |
| 2017-07-19 | $21.35 | $21.70 | $21.35 | $21.70 | $20.51 | 4,431 |
| 2017-07-18 | $21.45 | $21.50 | $21.33 | $21.40 | $20.22 | 3,466 |
| 2017-07-17 | $21.90 | $21.90 | $21.11 | $21.50 | $20.32 | 16,322 |
| 2017-07-14 | $22.18 | $22.18 | $21.94 | $21.95 | $20.74 | 10,766 |
| 2017-07-13 | $22.00 | $22.18 | $21.90 | $22.04 | $20.82 | 11,943 |
| 2017-07-12 | $21.71 | $22.20 | $21.64 | $22.13 | $20.91 | 17,049 |
| 2017-07-11 | $21.94 | $22.21 | $21.71 | $21.71 | $20.52 | 4,766 |
| 2017-07-10 | $22.05 | $22.05 | $21.50 | $21.98 | $20.77 | 7,188 |
| 2017-07-07 | $22.05 | $22.20 | $21.81 | $22.20 | $20.98 | 8,298 |
| 2017-07-06 | $21.82 | $22.22 | $21.82 | $22.14 | $20.92 | 11,005 |
| 2017-07-05 | $21.82 | $22.24 | $21.80 | $22.24 | $21.02 | 7,754 |
| 2017-07-03 | $21.90 | $21.90 | $21.81 | $21.82 | $20.62 | 1,902 |
| 2017-06-30 | $21.38 | $21.72 | $21.38 | $21.72 | $20.53 | 1,617 |
| 2017-06-29 | $21.80 | $21.80 | $21.39 | $21.80 | $20.60 | 822 |
| 2017-06-28 | $21.90 | $21.90 | $21.25 | $21.90 | $20.70 | 5,298 |
| 2017-06-27 | $21.45 | $21.90 | $21.32 | $21.90 | $20.70 | 4,294 |
| 2017-06-26 | $21.84 | $21.90 | $21.26 | $21.26 | $20.09 | 5,628 |
| 2017-06-23 | $21.80 | $21.80 | $21.80 | $21.80 | $20.60 | 348 |
| 2017-06-22 | $21.52 | $21.97 | $21.52 | $21.97 | $20.76 | 2,743 |
| 2017-06-21 | $21.75 | $21.89 | $21.59 | $21.79 | $20.59 | 1,250 |
| 2017-06-20 | $21.75 | $21.90 | $20.83 | $21.50 | $20.32 | 4,840 |
| 2017-06-19 | $21.72 | $21.85 | $21.63 | $21.70 | $20.51 | 3,762 |
| 2017-06-16 | $21.95 | $21.95 | $21.74 | $21.90 | $20.70 | 1,000 |
| 2017-06-15 | $20.91 | $22.07 | $20.62 | $21.97 | $20.76 | 5,095 |
| 2017-06-14 | $22.34 | $22.34 | $21.90 | $22.23 | $20.40 | 19,926 |
| 2017-06-13 | $22.16 | $22.34 | $21.92 | $22.34 | $20.50 | 12,378 |
| 2017-06-12 | $22.35 | $22.38 | $21.92 | $22.20 | $20.37 | 11,363 |
| 2017-06-09 | $22.34 | $22.34 | $22.11 | $22.24 | $20.41 | 2,699 |
| 2017-06-08 | $22.00 | $22.35 | $22.00 | $22.35 | $20.51 | 2,243 |
| 2017-06-07 | $22.15 | $22.26 | $21.90 | $22.00 | $20.19 | 5,814 |
| 2017-06-06 | $22.65 | $22.65 | $21.88 | $21.88 | $20.08 | 2,541 |
| 2017-06-05 | $22.80 | $22.80 | $22.63 | $22.63 | $20.77 | 1,952 |
| 2017-06-02 | $22.07 | $23.03 | $21.90 | $22.80 | $20.92 | 2,212 |
| 2017-06-01 | $22.03 | $22.36 | $22.03 | $22.36 | $20.52 | 640 |
| 2017-05-31 | $22.49 | $22.49 | $21.96 | $22.07 | $20.25 | 2,101 |
| 2017-05-30 | $23.03 | $23.03 | $21.94 | $22.47 | $20.62 | 2,201 |
| 2017-05-26 | $22.25 | $22.30 | $22.00 | $22.28 | $20.44 | 7,385 |
| 2017-05-25 | $21.88 | $22.31 | $21.70 | $22.15 | $20.33 | 5,777 |
| 2017-05-24 | $22.00 | $22.08 | $21.28 | $21.81 | $20.01 | 8,546 |
| 2017-05-23 | $21.99 | $22.20 | $21.99 | $22.19 | $20.36 | 2,174 |
| 2017-05-22 | $22.07 | $22.17 | $21.92 | $22.17 | $20.34 | 1,886 |
| 2017-05-19 | $22.03 | $22.34 | $21.99 | $22.31 | $20.48 | 1,762 |
| 2017-05-18 | $21.80 | $22.27 | $21.75 | $22.05 | $20.24 | 3,561 |
| 2017-05-17 | $22.33 | $22.59 | $21.90 | $22.00 | $20.19 | 14,655 |
| 2017-05-16 | $22.34 | $22.50 | $22.20 | $22.39 | $20.55 | 710 |
| 2017-05-15 | $22.20 | $22.30 | $22.20 | $22.20 | $20.37 | 6,301 |
| 2017-05-12 | $22.27 | $22.27 | $21.75 | $22.18 | $20.35 | 5,860 |
| 2017-05-11 | $22.70 | $22.70 | $21.90 | $22.16 | $20.33 | 11,800 |
| 2017-05-10 | $22.01 | $22.39 | $21.94 | $21.94 | $20.13 | 3,025 |
| 2017-05-09 | $22.29 | $22.49 | $22.00 | $22.28 | $20.44 | 3,680 |
| 2017-05-08 | $22.27 | $22.98 | $22.20 | $22.47 | $20.62 | 5,598 |
| 2017-05-05 | $22.49 | $22.66 | $22.20 | $22.45 | $20.60 | 4,220 |
| 2017-05-04 | $22.50 | $22.50 | $22.09 | $22.43 | $20.58 | 2,902 |
| 2017-05-03 | $22.85 | $22.85 | $22.11 | $22.48 | $20.63 | 5,855 |
| 2017-05-02 | $22.50 | $23.00 | $22.50 | $22.60 | $20.74 | 2,232 |
| 2017-05-01 | $22.29 | $22.74 | $22.29 | $22.45 | $20.60 | 16,964 |
| 2017-04-28 | $22.30 | $22.30 | $22.00 | $22.27 | $20.44 | 1,326 |
| 2017-04-27 | $22.02 | $22.29 | $21.90 | $22.15 | $20.33 | 13,038 |
| 2017-04-26 | $22.23 | $22.30 | $22.00 | $22.26 | $20.43 | 5,405 |
| 2017-04-25 | $22.15 | $22.30 | $22.02 | $22.28 | $20.44 | 7,333 |
| 2017-04-24 | $22.02 | $22.24 | $21.86 | $22.02 | $20.21 | 4,156 |
| 2017-04-21 | $21.79 | $22.00 | $21.65 | $21.96 | $20.15 | 19,672 |
| 2017-04-20 | $21.40 | $21.98 | $21.40 | $21.76 | $19.97 | 6,133 |
| 2017-04-19 | $21.32 | $21.43 | $21.28 | $21.43 | $19.66 | 3,770 |
| 2017-04-18 | $21.49 | $21.49 | $21.01 | $21.19 | $19.44 | 4,961 |
| 2017-04-17 | $21.78 | $21.78 | $20.90 | $20.96 | $19.23 | 20,248 |
| 2017-04-13 | $22.35 | $22.35 | $21.62 | $21.97 | $20.16 | 2,824 |
| 2017-04-12 | $22.32 | $22.33 | $21.99 | $22.04 | $20.22 | 4,499 |
| 2017-04-11 | $22.17 | $22.50 | $21.95 | $22.12 | $20.30 | 3,005 |
| 2017-04-10 | $22.05 | $22.20 | $21.82 | $21.95 | $20.14 | 12,490 |
| 2017-04-07 | $22.16 | $22.45 | $21.85 | $22.39 | $20.55 | 25,005 |
| 2017-04-06 | $21.96 | $22.45 | $21.75 | $22.21 | $20.38 | 11,091 |
| 2017-04-05 | $21.80 | $21.80 | $21.62 | $21.62 | $19.84 | 4,927 |
| 2017-04-04 | $21.96 | $21.96 | $21.74 | $21.84 | $20.04 | 7,553 |
| 2017-04-03 | $21.72 | $21.74 | $21.63 | $21.70 | $19.91 | 1,491 |
| 2017-03-31 | $21.60 | $21.60 | $21.60 | $21.60 | $19.82 | 347 |
| 2017-03-30 | $21.50 | $21.96 | $21.50 | $21.71 | $19.92 | 2,864 |
| 2017-03-29 | $22.00 | $22.00 | $21.69 | $21.69 | $19.91 | 2,552 |
| 2017-03-28 | $21.45 | $22.00 | $21.45 | $21.90 | $20.10 | 6,419 |
| 2017-03-27 | $21.60 | $21.60 | $21.30 | $21.36 | $19.60 | 6,511 |
| 2017-03-24 | $21.50 | $21.60 | $21.05 | $21.33 | $19.57 | 4,807 |
| 2017-03-23 | $21.55 | $21.70 | $21.55 | $21.57 | $19.79 | 4,556 |
| 2017-03-22 | $21.50 | $22.00 | $21.47 | $21.52 | $19.75 | 3,070 |
| 2017-03-21 | $21.65 | $21.65 | $21.43 | $21.60 | $19.82 | 3,398 |
| 2017-03-20 | $21.47 | $22.45 | $21.35 | $22.45 | $20.60 | 3,310 |
| 2017-03-17 | $21.55 | $21.55 | $21.25 | $21.43 | $19.66 | 1,439 |
| 2017-03-16 | $21.20 | $22.03 | $21.03 | $21.55 | $19.77 | 5,629 |
| 2017-03-15 | $22.18 | $22.18 | $21.94 | $22.14 | $19.72 | 7,721 |
| 2017-03-14 | $21.40 | $22.25 | $21.32 | $22.15 | $19.72 | 7,756 |
| 2017-03-13 | $21.55 | $21.76 | $20.99 | $21.76 | $19.38 | 5,966 |
| 2017-03-10 | $20.00 | $21.75 | $20.00 | $21.59 | $19.23 | 13,761 |
| 2017-03-09 | $20.70 | $20.77 | $20.00 | $20.19 | $17.98 | 22,826 |
| 2017-03-08 | $22.25 | $22.25 | $20.20 | $20.84 | $18.56 | 7,669 |
| 2017-03-07 | $22.42 | $22.42 | $22.00 | $22.25 | $19.81 | 3,918 |
| 2017-03-06 | $22.50 | $22.50 | $21.49 | $21.80 | $19.41 | 9,582 |
| 2017-03-03 | $21.85 | $22.68 | $21.85 | $22.33 | $19.89 | 34,800 |
| 2017-03-02 | $21.12 | $22.25 | $21.07 | $22.25 | $19.81 | 25,037 |
| 2017-03-01 | $20.42 | $21.15 | $20.21 | $21.15 | $18.83 | 10,806 |
| 2017-02-28 | $20.37 | $20.50 | $20.00 | $20.37 | $18.14 | 12,049 |
| 2017-02-27 | $19.00 | $20.40 | $19.00 | $20.10 | $17.90 | 57,734 |
| 2017-02-24 | $18.80 | $20.51 | $18.40 | $18.50 | $16.47 | 25,484 |
| 2017-02-23 | $21.25 | $21.25 | $18.64 | $18.80 | $16.74 | 49,857 |
| 2017-02-22 | $20.75 | $21.30 | $20.70 | $21.20 | $18.88 | 12,552 |
| 2017-02-21 | $20.80 | $20.85 | $20.51 | $20.69 | $18.42 | 10,976 |
| 2017-02-17 | $20.42 | $21.72 | $20.40 | $20.75 | $18.48 | 29,830 |
| 2017-02-16 | $20.40 | $20.65 | $20.30 | $20.58 | $18.33 | 4,634 |
| 2017-02-15 | $20.40 | $20.75 | $20.35 | $20.75 | $18.48 | 6,470 |
| 2017-02-14 | $20.48 | $20.51 | $20.35 | $20.40 | $18.17 | 3,227 |
| 2017-02-13 | $20.54 | $20.65 | $20.48 | $20.50 | $18.26 | 2,891 |
| 2017-02-10 | $20.50 | $20.50 | $20.25 | $20.27 | $18.05 | 10,607 |
| 2017-02-09 | $20.50 | $20.68 | $20.43 | $20.68 | $18.42 | 7,382 |
| 2017-02-08 | $20.50 | $20.70 | $20.35 | $20.68 | $18.42 | 3,361 |
| 2017-02-07 | $20.23 | $20.80 | $20.23 | $20.50 | $18.26 | 6,941 |
| 2017-02-06 | $20.50 | $20.79 | $20.35 | $20.73 | $18.46 | 9,286 |
| 2017-02-03 | $21.24 | $21.24 | $20.47 | $20.60 | $18.34 | 3,480 |
| 2017-02-02 | $20.87 | $21.71 | $20.77 | $20.94 | $18.65 | 3,686 |
| 2017-02-01 | $21.30 | $21.75 | $20.20 | $21.67 | $19.30 | 9,454 |
| 2017-01-31 | $21.75 | $21.75 | $21.75 | $21.75 | $19.37 | 100 |
| 2017-01-30 | $21.40 | $21.40 | $21.38 | $21.38 | $19.04 | 2,125 |
| 2017-01-27 | $21.36 | $21.52 | $21.00 | $21.38 | $19.04 | 7,296 |
| 2017-01-26 | $21.63 | $21.70 | $21.13 | $21.55 | $19.19 | 2,656 |
| 2017-01-25 | $20.90 | $22.00 | $20.89 | $21.72 | $19.34 | 8,745 |
| 2017-01-24 | $20.10 | $20.86 | $20.10 | $20.86 | $18.58 | 9,418 |
| 2017-01-23 | $20.25 | $20.30 | $20.21 | $20.30 | $18.08 | 850 |
| 2017-01-20 | $20.25 | $20.25 | $20.21 | $20.23 | $18.02 | 1,909 |
| 2017-01-19 | $20.06 | $20.20 | $20.05 | $20.20 | $17.99 | 651 |
| 2017-01-18 | $20.27 | $20.27 | $20.11 | $20.16 | $17.96 | 3,871 |
| 2017-01-17 | $20.20 | $20.22 | $20.05 | $20.10 | $17.89 | 11,235 |
| 2017-01-13 | $20.24 | $20.24 | $20.05 | $20.21 | $18.00 | 2,360 |
| 2017-01-12 | $20.20 | $20.20 | $20.07 | $20.10 | $17.90 | 3,200 |
| 2017-01-11 | $20.22 | $20.28 | $20.00 | $20.09 | $17.89 | 9,390 |
| 2017-01-10 | $20.20 | $20.29 | $20.01 | $20.29 | $18.07 | 2,992 |
| 2017-01-09 | $20.08 | $20.20 | $20.01 | $20.19 | $17.98 | 2,700 |
| 2017-01-06 | $19.98 | $20.11 | $19.98 | $20.02 | $17.83 | 1,105 |
| 2017-01-05 | $20.16 | $20.16 | $19.97 | $19.98 | $17.79 | 3,550 |
| 2017-01-04 | $19.90 | $20.05 | $19.90 | $19.95 | $17.77 | 901 |
| 2017-01-03 | $20.15 | $20.20 | $19.92 | $20.20 | $17.99 | 3,217 |
| 2016-12-30 | $19.91 | $20.12 | $19.90 | $19.91 | $17.73 | 2,903 |
| 2016-12-29 | $19.89 | $20.05 | $19.81 | $20.05 | $17.86 | 1,346 |
| 2016-12-28 | $20.09 | $20.10 | $19.88 | $20.10 | $17.90 | 3,661 |
| 2016-12-27 | $20.14 | $20.14 | $20.10 | $20.10 | $17.90 | 300 |
| 2016-12-23 | $20.14 | $20.14 | $20.00 | $20.05 | $17.86 | 409 |
| 2016-12-22 | $20.25 | $20.25 | $20.04 | $20.14 | $17.93 | 7,000 |
| 2016-12-21 | $20.28 | $20.30 | $20.20 | $20.20 | $17.99 | 4,350 |
| 2016-12-20 | $20.05 | $20.19 | $20.04 | $20.19 | $17.98 | 3,851 |
| 2016-12-19 | $20.00 | $20.17 | $20.00 | $20.17 | $17.96 | 4,656 |
| 2016-12-16 | $20.25 | $20.30 | $20.10 | $20.16 | $17.95 | 2,700 |
| 2016-12-15 | $20.25 | $20.25 | $20.25 | $20.25 | $18.03 | 100 |
| 2016-12-14 | $19.66 | $20.20 | $19.61 | $20.09 | $17.89 | 10,525 |
| 2016-12-13 | $20.36 | $20.36 | $20.16 | $20.28 | $17.49 | 11,602 |
| 2016-12-12 | $20.20 | $20.36 | $20.20 | $20.35 | $17.55 | 7,675 |
| 2016-12-09 | $19.95 | $20.32 | $19.95 | $20.16 | $17.38 | 7,994 |
| 2016-12-08 | $20.19 | $20.36 | $19.79 | $20.35 | $17.55 | 10,361 |
| 2016-12-07 | $20.05 | $20.19 | $19.99 | $20.19 | $17.41 | 7,812 |
| 2016-12-06 | $20.02 | $20.02 | $19.90 | $19.95 | $17.20 | 1,192 |
| 2016-12-05 | $20.14 | $20.14 | $19.64 | $19.65 | $16.95 | 4,126 |
| 2016-12-02 | $20.34 | $20.36 | $20.00 | $20.14 | $17.37 | 2,483 |
| 2016-12-01 | $20.00 | $20.33 | $20.00 | $20.33 | $17.53 | 2,090 |
| 2016-11-30 | $20.03 | $20.11 | $20.03 | $20.05 | $17.29 | 2,430 |
| 2016-11-29 | $20.33 | $20.33 | $20.25 | $20.28 | $17.49 | 737 |
| 2016-11-28 | $20.25 | $20.25 | $20.25 | $20.25 | $17.46 | 101 |
| 2016-11-25 | $20.20 | $20.35 | $20.20 | $20.35 | $17.55 | 300 |
| 2016-11-23 | $20.30 | $20.30 | $20.25 | $20.25 | $17.47 | 2,658 |
| 2016-11-22 | $20.32 | $20.35 | $20.20 | $20.30 | $17.51 | 1,763 |
| 2016-11-21 | $20.28 | $20.35 | $20.20 | $20.33 | $17.53 | 599 |
| 2016-11-18 | $20.36 | $20.36 | $20.29 | $20.29 | $17.50 | 1,260 |
| 2016-11-17 | $20.27 | $20.27 | $20.27 | $20.27 | $17.48 | 400 |
| 2016-11-16 | $20.19 | $20.30 | $20.18 | $20.26 | $17.47 | 1,890 |
| 2016-11-15 | $20.36 | $20.36 | $20.18 | $20.35 | $17.55 | 1,280 |
| 2016-11-14 | $20.04 | $20.10 | $20.03 | $20.07 | $17.31 | 840 |
| 2016-11-11 | $20.37 | $20.37 | $20.00 | $20.07 | $17.31 | 1,330 |
| 2016-11-10 | $20.30 | $20.30 | $19.90 | $20.29 | $17.50 | 3,414 |
| 2016-11-09 | $19.52 | $20.36 | $19.52 | $20.34 | $17.54 | 1,200 |
| 2016-11-08 | $20.38 | $20.38 | $19.53 | $20.30 | $17.51 | 2,492 |
| 2016-11-07 | $20.49 | $20.49 | $20.01 | $20.01 | $17.26 | 200 |
| 2016-11-04 | $19.11 | $20.28 | $19.11 | $19.75 | $17.03 | 1,950 |
| 2016-11-03 | $19.86 | $19.86 | $19.14 | $19.14 | $16.51 | 4,579 |
| 2016-11-02 | $20.23 | $20.23 | $19.99 | $20.00 | $17.25 | 2,035 |
| 2016-11-01 | $20.19 | $20.28 | $20.19 | $20.28 | $17.49 | 1,215 |
| 2016-10-31 | $20.10 | $20.25 | $20.10 | $20.25 | $17.46 | 302 |
| 2016-10-28 | $19.97 | $20.19 | $19.97 | $20.05 | $17.29 | 2,265 |
| 2016-10-27 | $20.04 | $20.04 | $20.04 | $20.04 | $17.28 | 200 |
| 2016-10-26 | $20.05 | $20.05 | $19.93 | $19.93 | $17.19 | 1,698 |
| 2016-10-25 | $20.05 | $20.05 | $19.87 | $19.99 | $17.24 | 1,128 |
| 2016-10-24 | $19.85 | $19.97 | $19.85 | $19.97 | $17.22 | 1,583 |
| 2016-10-21 | $20.35 | $20.35 | $19.86 | $19.91 | $17.17 | 2,313 |
| 2016-10-20 | $20.13 | $20.39 | $20.13 | $20.35 | $17.55 | 3,005 |
| 2016-10-19 | $19.95 | $20.15 | $19.95 | $20.12 | $17.35 | 3,865 |
| 2016-10-18 | $20.00 | $20.00 | $19.94 | $19.94 | $17.20 | 1,567 |
| 2016-10-17 | $19.95 | $19.99 | $19.87 | $19.99 | $17.24 | 5,555 |
| 2016-10-14 | $20.91 | $20.91 | $19.64 | $19.85 | $17.12 | 7,928 |
| 2016-10-13 | $21.72 | $21.72 | $20.50 | $21.18 | $18.26 | 4,888 |
| 2016-10-12 | $21.99 | $21.99 | $21.99 | $21.99 | $18.96 | 100 |
| 2016-10-11 | $21.70 | $21.89 | $21.70 | $21.85 | $18.84 | 1,833 |
| 2016-10-10 | $22.22 | $22.22 | $21.83 | $22.00 | $18.97 | 1,141 |
| 2016-10-07 | $22.60 | $22.80 | $22.50 | $22.50 | $19.40 | 3,094 |
| 2016-10-06 | $22.63 | $22.99 | $22.59 | $22.99 | $19.83 | 5,131 |
| 2016-10-05 | $22.61 | $22.64 | $22.60 | $22.63 | $19.51 | 986 |
| 2016-10-04 | $22.56 | $22.98 | $22.56 | $22.72 | $19.59 | 3,066 |
| 2016-10-03 | $22.76 | $22.97 | $22.57 | $22.74 | $19.61 | 4,286 |
| 2016-09-30 | $22.80 | $23.00 | $22.80 | $22.84 | $19.70 | 1,040 |
| 2016-09-29 | $22.97 | $22.97 | $22.82 | $22.91 | $19.75 | 4,600 |
| 2016-09-28 | $22.80 | $22.89 | $22.77 | $22.89 | $19.74 | 1,350 |
| 2016-09-27 | $22.81 | $22.84 | $22.80 | $22.84 | $19.70 | 401 |
| 2016-09-26 | $23.06 | $23.07 | $23.06 | $23.07 | $19.89 | 687 |
| 2016-09-23 | $23.02 | $23.08 | $22.90 | $22.97 | $19.80 | 3,597 |
| 2016-09-22 | $22.95 | $23.13 | $22.95 | $23.09 | $19.91 | 558 |
| 2016-09-21 | $22.93 | $22.97 | $22.93 | $22.97 | $19.81 | 500 |
| 2016-09-20 | $22.82 | $22.92 | $22.82 | $22.92 | $19.77 | 350 |
| 2016-09-19 | $22.75 | $22.76 | $22.52 | $22.75 | $19.62 | 845 |
| 2016-09-16 | $23.04 | $23.27 | $23.00 | $23.27 | $20.07 | 1,356 |
| 2016-09-15 | $23.30 | $23.30 | $23.03 | $23.03 | $19.86 | 2,006 |
| 2016-09-14 | $23.21 | $23.32 | $22.85 | $23.21 | $20.02 | 9,590 |
| 2016-09-13 | $23.54 | $23.70 | $23.40 | $23.55 | $19.75 | 4,799 |
| 2016-09-12 | $23.00 | $23.48 | $23.00 | $23.35 | $19.58 | 1,231 |
| 2016-09-09 | $23.52 | $23.73 | $23.00 | $23.73 | $19.90 | 4,585 |
| 2016-09-08 | $22.80 | $23.72 | $22.80 | $23.72 | $19.89 | 6,532 |
| 2016-09-07 | $22.87 | $22.95 | $22.75 | $22.75 | $19.08 | 3,825 |
| 2016-09-06 | $22.95 | $22.95 | $22.67 | $22.67 | $19.01 | 466 |
| 2016-09-02 | $22.85 | $22.89 | $22.61 | $22.88 | $19.19 | 4,453 |
| 2016-09-01 | $22.94 | $22.95 | $22.50 | $22.80 | $19.12 | 4,414 |
| 2016-08-31 | $22.65 | $22.93 | $22.65 | $22.92 | $19.22 | 500 |
| 2016-08-30 | $22.55 | $22.82 | $22.55 | $22.67 | $19.01 | 2,382 |
| 2016-08-29 | $22.55 | $22.57 | $22.50 | $22.53 | $18.89 | 3,482 |
| 2016-08-26 | $22.90 | $22.90 | $22.73 | $22.73 | $19.06 | 216 |
| 2016-08-25 | $22.50 | $22.85 | $22.50 | $22.68 | $19.02 | 2,868 |
| 2016-08-24 | $23.00 | $23.00 | $22.52 | $22.53 | $18.89 | 6,267 |
| 2016-08-23 | $23.00 | $23.05 | $22.92 | $22.99 | $19.28 | 6,150 |
| 2016-08-22 | $23.07 | $23.07 | $22.92 | $22.95 | $19.25 | 7,665 |
| 2016-08-19 | $23.00 | $23.12 | $23.00 | $23.12 | $19.39 | 5,994 |
| 2016-08-18 | $23.00 | $23.06 | $22.98 | $23.00 | $19.29 | 2,835 |
| 2016-08-17 | $22.98 | $23.00 | $22.98 | $22.99 | $19.28 | 1,969 |
| 2016-08-16 | $23.01 | $23.03 | $23.00 | $23.00 | $19.29 | 1,874 |
| 2016-08-15 | $23.05 | $23.05 | $22.93 | $22.93 | $19.23 | 4,460 |
| 2016-08-12 | $22.95 | $23.05 | $22.95 | $23.05 | $19.33 | 1,510 |
| 2016-08-11 | $23.05 | $23.11 | $23.00 | $23.00 | $19.29 | 9,985 |
| 2016-08-10 | $23.02 | $23.02 | $22.93 | $23.02 | $19.31 | 7,718 |
| 2016-08-09 | $23.10 | $23.24 | $22.93 | $22.99 | $19.28 | 10,122 |
| 2016-08-08 | $23.38 | $23.38 | $22.99 | $23.05 | $19.33 | 3,417 |
| 2016-08-05 | $23.40 | $23.40 | $23.00 | $23.10 | $19.37 | 4,446 |
| 2016-08-04 | $23.54 | $23.54 | $23.20 | $23.36 | $19.59 | 65,897 |
| 2016-08-03 | $23.86 | $23.86 | $23.46 | $23.50 | $19.71 | 3,375 |
| 2016-08-02 | $23.34 | $23.98 | $23.20 | $23.56 | $19.76 | 20,694 |
| 2016-08-01 | $22.91 | $23.50 | $22.91 | $23.35 | $19.59 | 20,570 |
| 2016-07-29 | $22.50 | $22.97 | $22.07 | $22.88 | $19.19 | 8,184 |
| 2016-07-28 | $22.10 | $23.25 | $22.10 | $22.22 | $18.63 | 17,554 |
| 2016-07-27 | $21.56 | $22.40 | $21.56 | $22.04 | $18.48 | 14,394 |
| 2016-07-26 | $21.46 | $21.50 | $21.21 | $21.50 | $18.03 | 8,483 |
| 2016-07-25 | $20.88 | $21.25 | $20.87 | $21.10 | $17.70 | 7,926 |
| 2016-07-22 | $20.83 | $21.00 | $20.82 | $21.00 | $17.61 | 1,520 |
| 2016-07-21 | $20.91 | $21.50 | $20.91 | $21.10 | $17.70 | 4,386 |
| 2016-07-20 | $21.00 | $21.23 | $20.87 | $21.23 | $17.80 | 5,401 |
| 2016-07-19 | $20.30 | $21.43 | $20.30 | $21.09 | $17.69 | 15,415 |
| 2016-07-18 | $18.90 | $20.40 | $18.90 | $20.25 | $16.98 | 17,267 |
| 2016-07-15 | $18.85 | $20.00 | $18.36 | $19.16 | $16.07 | 11,109 |
| 2016-07-14 | $18.75 | $19.23 | $18.75 | $18.82 | $15.79 | 4,931 |
| 2016-07-13 | $18.28 | $18.82 | $18.28 | $18.71 | $15.69 | 6,852 |
| 2016-07-12 | $18.09 | $18.25 | $18.00 | $18.25 | $15.31 | 10,621 |
| 2016-07-11 | $17.90 | $19.00 | $17.90 | $18.01 | $15.10 | 10,043 |
| 2016-07-08 | $17.79 | $17.89 | $17.69 | $17.89 | $15.00 | 6,387 |
| 2016-07-07 | $17.45 | $17.77 | $17.41 | $17.69 | $14.84 | 1,289 |
| 2016-07-06 | $17.40 | $17.80 | $17.35 | $17.64 | $14.79 | 7,595 |
| 2016-07-05 | $17.39 | $17.66 | $17.26 | $17.35 | $14.55 | 4,460 |
| 2016-07-01 | $17.40 | $17.40 | $17.36 | $17.36 | $14.56 | 690 |
| 2016-06-30 | $17.40 | $17.40 | $17.39 | $17.39 | $14.58 | 1,389 |
| 2016-06-29 | $17.36 | $17.45 | $17.24 | $17.24 | $14.46 | 2,500 |
| 2016-06-28 | $17.90 | $17.90 | $17.12 | $17.24 | $14.46 | 5,709 |
| 2016-06-27 | $17.30 | $17.75 | $17.06 | $17.06 | $14.31 | 3,295 |
| 2016-06-24 | $17.21 | $17.47 | $17.20 | $17.25 | $14.47 | 6,203 |
| 2016-06-23 | $17.25 | $17.54 | $17.22 | $17.51 | $14.69 | 1,200 |
| 2016-06-22 | $17.47 | $17.75 | $17.47 | $17.60 | $14.76 | 1,605 |
| 2016-06-21 | $17.12 | $17.52 | $17.12 | $17.22 | $14.44 | 2,758 |
| 2016-06-20 | $17.80 | $17.80 | $16.82 | $17.10 | $14.34 | 1,910 |
| 2016-06-17 | $18.05 | $18.05 | $17.80 | $17.80 | $14.93 | 1,400 |
| 2016-06-16 | $17.35 | $18.21 | $17.35 | $17.89 | $15.01 | 4,468 |
| 2016-06-15 | $17.44 | $18.39 | $16.54 | $17.49 | $14.67 | 12,801 |
| 2016-06-14 | $17.65 | $17.93 | $17.30 | $17.30 | $13.98 | 8,409 |
| 2016-06-13 | $18.35 | $19.19 | $17.48 | $17.65 | $14.27 | 25,263 |
| 2016-06-10 | $17.98 | $18.10 | $17.25 | $17.85 | $14.43 | 5,231 |
| 2016-06-09 | $18.66 | $19.59 | $17.61 | $17.75 | $14.35 | 10,307 |
| 2016-06-08 | $19.15 | $19.54 | $19.15 | $19.15 | $15.48 | 9,804 |
| 2016-06-07 | $19.90 | $19.95 | $19.00 | $19.51 | $15.77 | 11,213 |
| 2016-06-06 | $18.09 | $19.83 | $17.93 | $19.50 | $15.76 | 17,822 |
| 2016-06-03 | $16.95 | $18.10 | $16.95 | $18.01 | $14.56 | 16,293 |
| 2016-06-02 | $14.15 | $17.89 | $14.15 | $16.92 | $13.68 | 37,032 |
| 2016-06-01 | $14.18 | $14.18 | $13.40 | $13.90 | $11.24 | 2,456 |
| 2016-05-31 | $14.20 | $14.20 | $13.92 | $14.20 | $11.48 | 713 |
| 2016-05-27 | $14.33 | $14.89 | $13.85 | $14.20 | $11.48 | 4,944 |
| 2016-05-26 | $13.96 | $14.73 | $13.96 | $14.24 | $11.51 | 1,966 |
| 2016-05-25 | $13.20 | $14.40 | $13.20 | $13.96 | $11.28 | 5,602 |
| 2016-05-24 | $12.01 | $13.49 | $12.01 | $13.20 | $10.67 | 3,479 |
| 2016-05-23 | $11.80 | $12.40 | $11.50 | $12.01 | $9.71 | 14,705 |
| 2016-05-20 | $9.75 | $11.50 | $9.75 | $10.82 | $8.75 | 19,729 |
| 2016-05-19 | $14.13 | $15.00 | $10.86 | $12.21 | $9.87 | 49,429 |
| 2016-05-18 | $14.45 | $15.06 | $14.10 | $14.64 | $11.83 | 12,367 |
| 2016-05-17 | $14.44 | $15.18 | $14.00 | $14.24 | $11.51 | 15,106 |
| 2016-05-16 | $13.37 | $15.24 | $13.25 | $14.61 | $11.81 | 9,149 |
| 2016-05-13 | $14.11 | $14.11 | $13.35 | $13.37 | $10.81 | 8,328 |
| 2016-05-12 | $13.20 | $13.69 | $12.31 | $13.32 | $10.77 | 11,224 |
| 2016-05-11 | $14.95 | $14.95 | $12.92 | $13.52 | $10.93 | 8,154 |
| 2016-05-10 | $15.50 | $15.51 | $15.20 | $15.28 | $12.35 | 3,803 |
| 2016-05-09 | $15.48 | $16.99 | $14.99 | $15.25 | $12.33 | 5,470 |
| 2016-05-06 | $17.40 | $17.57 | $15.02 | $15.50 | $12.53 | 10,880 |
| 2016-05-05 | $17.65 | $17.80 | $17.39 | $17.54 | $14.18 | 6,123 |
| 2016-05-04 | $17.84 | $17.84 | $17.65 | $17.73 | $14.33 | 10,373 |
| 2016-05-03 | $17.97 | $18.00 | $17.75 | $17.81 | $14.40 | 4,333 |
| 2016-05-02 | $17.91 | $17.91 | $17.91 | $17.91 | $14.48 | 102 |
| 2016-04-29 | $17.80 | $17.93 | $17.75 | $17.91 | $14.48 | 2,858 |
| 2016-04-28 | $18.08 | $18.08 | $17.92 | $17.92 | $14.48 | 1,275 |
| 2016-04-27 | $17.90 | $18.18 | $17.90 | $17.95 | $14.51 | 951 |
| 2016-04-26 | $17.81 | $17.89 | $17.80 | $17.89 | $14.46 | 1,033 |
| 2016-04-25 | $17.88 | $17.88 | $17.80 | $17.86 | $14.43 | 3,057 |
| 2016-04-22 | $17.81 | $17.81 | $17.81 | $17.81 | $14.39 | 200 |
| 2016-04-21 | $17.84 | $17.84 | $17.83 | $17.83 | $14.42 | 644 |
| 2016-04-20 | $17.81 | $17.84 | $17.75 | $17.84 | $14.42 | 1,032 |
| 2016-04-19 | $17.76 | $17.90 | $17.75 | $17.90 | $14.47 | 5,086 |
| 2016-04-18 | $17.75 | $17.75 | $17.75 | $17.75 | $14.35 | 233 |
| 2016-04-15 | $17.80 | $17.80 | $17.63 | $17.70 | $14.31 | 1,650 |
| 2016-04-14 | $17.96 | $17.96 | $17.63 | $17.80 | $14.39 | 2,577 |
| 2016-04-13 | $17.80 | $17.87 | $17.65 | $17.66 | $14.27 | 5,005 |
| 2016-04-12 | $17.63 | $17.90 | $17.63 | $17.90 | $14.47 | 2,298 |
| 2016-04-11 | $17.63 | $17.63 | $17.63 | $17.63 | $14.25 | 180 |
| 2016-04-08 | $17.50 | $17.56 | $17.40 | $17.56 | $14.19 | 2,816 |
| 2016-04-07 | $17.71 | $17.72 | $17.55 | $17.55 | $14.19 | 3,068 |
| 2016-04-06 | $17.70 | $17.70 | $17.70 | $17.70 | $14.31 | 210 |
| 2016-04-05 | $17.71 | $17.75 | $17.70 | $17.70 | $14.31 | 1,291 |
| 2016-04-04 | $18.10 | $18.10 | $17.80 | $17.80 | $14.39 | 985 |
| 2016-04-01 | $17.95 | $18.19 | $17.88 | $17.89 | $14.46 | 3,778 |
| 2016-03-31 | $17.85 | $17.88 | $17.70 | $17.80 | $14.39 | 1,800 |
| 2016-03-30 | $17.75 | $17.75 | $17.75 | $17.75 | $14.35 | 425 |
| 2016-03-29 | $17.60 | $17.90 | $17.52 | $17.90 | $14.47 | 300 |
| 2016-03-28 | $17.74 | $17.74 | $17.40 | $17.41 | $14.07 | 1,971 |
| 2016-03-24 | $17.44 | $17.99 | $17.15 | $17.99 | $14.54 | 6,918 |
| 2016-03-23 | $17.40 | $17.84 | $17.15 | $17.84 | $14.42 | 1,450 |
| 2016-03-22 | $17.53 | $18.00 | $17.53 | $17.75 | $14.35 | 1,657 |
| 2016-03-21 | $16.70 | $17.46 | $16.60 | $17.25 | $13.94 | 3,693 |
| 2016-03-18 | $17.30 | $17.35 | $16.79 | $16.80 | $13.58 | 2,572 |
| 2016-03-17 | $17.35 | $17.61 | $17.35 | $17.50 | $14.15 | 1,210 |
| 2016-03-16 | $17.75 | $17.90 | $17.50 | $17.50 | $14.15 | 2,887 |
| 2016-03-15 | $17.95 | $18.30 | $16.00 | $18.18 | $14.16 | 9,698 |
| 2016-03-14 | $16.00 | $17.60 | $15.68 | $17.60 | $13.71 | 8,228 |
| 2016-03-11 | $15.05 | $15.70 | $14.80 | $15.60 | $12.15 | 4,503 |
| 2016-03-10 | $14.54 | $15.81 | $14.51 | $14.51 | $11.30 | 11,563 |
| 2016-03-09 | $14.00 | $14.50 | $13.65 | $14.50 | $11.30 | 10,601 |
| 2016-03-08 | $12.25 | $14.35 | $12.25 | $13.27 | $10.34 | 6,534 |
| 2016-03-07 | $11.10 | $13.26 | $11.10 | $12.16 | $9.47 | 14,573 |
| 2016-03-04 | $9.90 | $11.50 | $9.90 | $11.19 | $8.72 | 15,782 |
| 2016-03-03 | $9.46 | $9.98 | $9.45 | $9.98 | $7.78 | 9,171 |
| 2016-03-02 | $12.69 | $12.90 | $8.19 | $9.51 | $7.41 | 36,440 |
| 2016-03-01 | $15.50 | $15.50 | $12.90 | $12.90 | $10.05 | 14,622 |
| 2016-02-29 | $16.00 | $16.09 | $14.55 | $15.28 | $11.90 | 11,446 |
| 2016-02-26 | $16.25 | $16.25 | $12.96 | $15.99 | $12.46 | 34,677 |
| 2016-02-25 | $20.22 | $20.60 | $20.22 | $20.39 | $15.88 | 2,466 |
| 2016-02-24 | $20.20 | $20.60 | $20.20 | $20.56 | $16.02 | 3,325 |
| 2016-02-23 | $20.31 | $20.72 | $20.31 | $20.72 | $16.14 | 270 |
| 2016-02-22 | $20.75 | $20.75 | $20.29 | $20.59 | $16.04 | 2,755 |
| 2016-02-19 | $20.75 | $20.76 | $20.41 | $20.74 | $16.16 | 3,110 |
| 2016-02-18 | $20.83 | $20.83 | $20.20 | $20.74 | $16.16 | 3,400 |
| 2016-02-17 | $20.70 | $20.75 | $20.55 | $20.70 | $16.13 | 3,394 |
| 2016-02-16 | $20.69 | $20.72 | $20.68 | $20.72 | $16.14 | 950 |
| 2016-02-12 | $20.60 | $20.62 | $20.60 | $20.62 | $16.06 | 673 |
| 2016-02-11 | $20.60 | $20.60 | $20.60 | $20.60 | $16.05 | 180 |
| 2016-02-10 | $20.75 | $20.75 | $20.75 | $20.75 | $16.17 | 530 |
| 2016-02-09 | $20.92 | $20.92 | $20.77 | $20.77 | $16.18 | 2,344 |
| 2016-02-08 | $20.92 | $20.92 | $20.34 | $20.77 | $16.18 | 4,495 |
| 2016-02-05 | $21.05 | $21.05 | $20.60 | $20.60 | $16.05 | 3,660 |
| 2016-02-04 | $21.05 | $21.24 | $20.80 | $21.24 | $16.55 | 2,108 |
| 2016-02-03 | $20.95 | $20.96 | $20.95 | $20.96 | $16.33 | 1,160 |
| 2016-02-02 | $20.96 | $20.96 | $20.80 | $20.95 | $16.32 | 2,550 |
| 2016-02-01 | $20.75 | $21.06 | $20.75 | $20.80 | $16.21 | 5,500 |
| 2016-01-29 | $21.58 | $21.58 | $20.60 | $20.69 | $16.12 | 8,435 |
| 2016-01-28 | $21.95 | $21.95 | $21.95 | $21.95 | $17.10 | 225 |
| 2016-01-27 | $21.95 | $21.95 | $21.95 | $21.95 | $17.10 | 197 |
| 2016-01-26 | $21.51 | $22.14 | $21.30 | $22.14 | $17.25 | 3,708 |
| 2016-01-25 | $22.47 | $22.50 | $21.60 | $22.50 | $17.53 | 5,118 |
| 2016-01-22 | $22.17 | $22.17 | $21.75 | $21.75 | $16.95 | 3,975 |
| 2016-01-21 | $21.65 | $22.72 | $21.40 | $22.72 | $17.70 | 6,964 |
| 2016-01-20 | $23.00 | $23.00 | $21.79 | $22.17 | $17.27 | 4,297 |
| 2016-01-19 | $22.01 | $23.00 | $21.95 | $22.77 | $17.74 | 3,150 |
| 2016-01-15 | $21.75 | $21.75 | $21.40 | $21.66 | $16.88 | 5,729 |
| 2016-01-14 | $21.70 | $22.85 | $21.60 | $22.00 | $17.14 | 6,574 |
| 2016-01-13 | $22.89 | $22.90 | $22.89 | $22.90 | $17.84 | 200 |
| 2016-01-12 | $22.55 | $23.25 | $22.52 | $22.90 | $17.84 | 2,323 |
| 2016-01-11 | $22.36 | $23.25 | $22.36 | $23.25 | $18.11 | 387 |
| 2016-01-08 | $23.10 | $23.40 | $23.10 | $23.40 | $18.23 | 942 |
| 2016-01-07 | $23.26 | $23.36 | $22.25 | $23.36 | $18.20 | 6,155 |
| 2016-01-06 | $22.60 | $23.71 | $22.60 | $23.50 | $18.31 | 5,750 |
| 2016-01-05 | $22.07 | $23.32 | $22.07 | $23.31 | $18.16 | 3,293 |
| 2016-01-04 | $22.20 | $22.89 | $21.75 | $22.89 | $17.83 | 7,588 |
| 2015-12-31 | $21.75 | $21.75 | $21.75 | $21.75 | $16.95 | 550 |
| 2015-12-30 | $21.70 | $22.11 | $21.54 | $21.75 | $16.95 | 5,909 |
| 2015-12-29 | $22.40 | $22.40 | $21.44 | $21.70 | $16.91 | 3,746 |
| 2015-12-28 | $22.39 | $22.39 | $21.53 | $21.80 | $16.98 | 2,459 |
| 2015-12-24 | $21.74 | $21.74 | $21.74 | $21.74 | $16.94 | 0 |
| 2015-12-23 | $22.13 | $22.25 | $21.44 | $21.74 | $16.94 | 6,681 |
| 2015-12-22 | $22.00 | $22.00 | $21.59 | $21.99 | $17.13 | 2,341 |
| 2015-12-21 | $22.23 | $22.23 | $21.90 | $21.90 | $17.06 | 1,899 |
| 2015-12-18 | $22.23 | $22.49 | $22.05 | $22.49 | $17.52 | 1,974 |
| 2015-12-17 | $22.05 | $22.47 | $22.05 | $22.25 | $17.33 | 17,800 |
| 2015-12-16 | $22.58 | $22.58 | $22.58 | $22.58 | $17.59 | 762 |
| 2015-12-15 | $22.90 | $22.90 | $22.58 | $22.58 | $17.10 | 1,512 |
| 2015-12-14 | $23.60 | $23.60 | $22.55 | $22.92 | $17.35 | 6,349 |
| 2015-12-11 | $24.00 | $24.00 | $22.55 | $23.54 | $17.82 | 5,865 |
| 2015-12-10 | $22.95 | $23.65 | $22.89 | $23.48 | $17.78 | 2,904 |
| 2015-12-09 | $22.51 | $22.88 | $22.51 | $22.88 | $17.32 | 2,903 |
| 2015-12-08 | $22.74 | $23.00 | $22.49 | $22.49 | $17.03 | 4,514 |
| 2015-12-07 | $22.91 | $22.91 | $22.63 | $22.74 | $17.22 | 5,538 |
| 2015-12-04 | $22.43 | $22.50 | $22.36 | $22.36 | $16.93 | 2,059 |
| 2015-12-03 | $22.70 | $23.00 | $21.90 | $22.17 | $16.78 | 3,911 |
| 2015-12-02 | $22.09 | $22.10 | $21.75 | $22.09 | $16.72 | 1,925 |
| 2015-12-01 | $22.84 | $22.84 | $22.08 | $22.10 | $16.73 | 5,758 |
| 2015-11-30 | $21.59 | $22.75 | $21.54 | $22.74 | $17.22 | 16,780 |
| 2015-11-27 | $21.00 | $21.40 | $20.79 | $21.40 | $16.20 | 4,154 |
| 2015-11-25 | $20.75 | $21.00 | $20.45 | $20.69 | $15.66 | 2,550 |
| 2015-11-24 | $19.49 | $20.75 | $19.49 | $20.75 | $15.71 | 6,947 |
| 2015-11-23 | $19.50 | $19.50 | $19.05 | $19.50 | $14.76 | 3,700 |
| 2015-11-20 | $20.00 | $20.00 | $19.50 | $19.50 | $14.76 | 4,659 |
| 2015-11-19 | $19.99 | $19.99 | $19.99 | $19.99 | $15.13 | 127 |
| 2015-11-18 | $19.75 | $19.98 | $19.68 | $19.98 | $15.13 | 430 |
| 2015-11-17 | $20.00 | $20.00 | $20.00 | $20.00 | $15.14 | 0 |
| 2015-11-16 | $20.00 | $20.00 | $20.00 | $20.00 | $15.14 | 0 |
| 2015-11-13 | $19.98 | $20.20 | $19.98 | $20.00 | $15.14 | 584 |
| 2015-11-12 | $19.70 | $19.70 | $19.70 | $19.70 | $14.92 | 100 |
| 2015-11-11 | $19.99 | $19.99 | $19.95 | $19.95 | $15.11 | 1,150 |
| 2015-11-10 | $20.21 | $20.21 | $19.99 | $19.99 | $15.13 | 204 |
| 2015-11-09 | $20.69 | $20.70 | $20.15 | $20.31 | $15.38 | 6,654 |
| 2015-11-06 | $19.65 | $20.68 | $19.65 | $20.68 | $15.66 | 750 |
| 2015-11-05 | $20.32 | $20.78 | $19.68 | $20.41 | $15.45 | 7,767 |
| 2015-11-04 | $20.60 | $20.60 | $20.60 | $20.60 | $15.60 | 10 |
| 2015-11-03 | $20.15 | $20.90 | $20.15 | $20.60 | $15.60 | 1,500 |
| 2015-11-02 | $20.39 | $20.86 | $20.39 | $20.47 | $15.49 | 1,400 |
| 2015-10-30 | $20.05 | $20.05 | $20.05 | $20.05 | $15.18 | 700 |
| 2015-10-29 | $20.56 | $20.56 | $20.51 | $20.51 | $15.53 | 460 |
| 2015-10-28 | $20.00 | $20.98 | $20.00 | $20.98 | $15.88 | 910 |
| 2015-10-27 | $19.98 | $19.98 | $19.55 | $19.70 | $14.91 | 1,500 |
| 2015-10-26 | $19.80 | $19.96 | $19.80 | $19.96 | $15.11 | 300 |
| 2015-10-23 | $19.95 | $19.99 | $19.75 | $19.75 | $14.95 | 1,300 |
| 2015-10-22 | $19.87 | $19.87 | $19.56 | $19.82 | $15.01 | 1,850 |
| 2015-10-21 | $19.81 | $19.97 | $19.75 | $19.90 | $15.07 | 3,826 |
| 2015-10-20 | $19.73 | $19.95 | $19.73 | $19.90 | $15.07 | 2,976 |
| 2015-10-19 | $19.52 | $19.52 | $19.52 | $19.52 | $14.78 | 100 |
| 2015-10-16 | $19.48 | $19.48 | $19.48 | $19.48 | $14.75 | 0 |
| 2015-10-15 | $19.48 | $19.48 | $19.48 | $19.48 | $14.75 | 0 |
| 2015-10-14 | $19.48 | $19.48 | $19.48 | $19.48 | $14.75 | 500 |
| 2015-10-13 | $19.53 | $19.65 | $19.48 | $19.59 | $14.83 | 2,585 |
| 2015-10-12 | $19.29 | $19.66 | $19.29 | $19.40 | $14.69 | 2,750 |
| 2015-10-09 | $18.98 | $19.69 | $18.94 | $19.30 | $14.61 | 4,178 |
| 2015-10-08 | $19.55 | $19.55 | $18.18 | $18.73 | $14.18 | 5,804 |
| 2015-10-07 | $19.20 | $19.80 | $19.20 | $19.58 | $14.82 | 2,924 |
| 2015-10-06 | $19.81 | $19.81 | $19.62 | $19.62 | $14.85 | 743 |
| 2015-10-05 | $19.50 | $19.80 | $19.50 | $19.80 | $14.99 | 2,242 |
| 2015-10-02 | $19.50 | $19.98 | $19.50 | $19.50 | $14.76 | 1,860 |
| 2015-10-01 | $19.70 | $19.70 | $19.70 | $19.70 | $14.91 | 386 |
| 2015-09-30 | $19.68 | $19.97 | $19.68 | $19.97 | $15.12 | 660 |
| 2015-09-29 | $21.00 | $21.00 | $18.76 | $19.50 | $14.76 | 3,312 |
| 2015-09-28 | $21.34 | $21.60 | $20.55 | $21.00 | $15.90 | 3,426 |
| 2015-09-25 | $21.95 | $22.00 | $21.95 | $22.00 | $16.66 | 913 |
| 2015-09-24 | $22.53 | $22.53 | $21.61 | $22.00 | $16.65 | 2,786 |
| 2015-09-23 | $22.55 | $22.78 | $22.33 | $22.78 | $17.25 | 2,201 |
| 2015-09-22 | $23.00 | $23.00 | $22.08 | $22.98 | $17.40 | 6,465 |
| 2015-09-21 | $22.80 | $24.00 | $22.55 | $22.55 | $17.07 | 7,640 |
| 2015-09-18 | $23.38 | $23.38 | $22.32 | $22.32 | $16.90 | 590 |
| 2015-09-17 | $23.40 | $23.64 | $22.14 | $23.64 | $17.89 | 3,560 |
| 2015-09-16 | $22.18 | $22.25 | $22.16 | $22.25 | $16.85 | 1,663 |
| 2015-09-15 | $22.47 | $22.60 | $22.45 | $22.45 | $16.51 | 4,441 |
| 2015-09-14 | $22.55 | $22.58 | $22.20 | $22.58 | $16.61 | 3,889 |
| 2015-09-11 | $22.70 | $22.74 | $22.27 | $22.55 | $16.58 | 1,892 |
| 2015-09-10 | $22.79 | $22.79 | $22.73 | $22.73 | $16.71 | 658 |
| 2015-09-09 | $22.80 | $22.80 | $22.16 | $22.74 | $16.72 | 3,190 |
| 2015-09-08 | $22.80 | $22.80 | $22.75 | $22.75 | $16.73 | 4,205 |
| 2015-09-04 | $22.80 | $22.80 | $22.80 | $22.80 | $16.77 | 260 |
| 2015-09-03 | $22.80 | $23.33 | $22.79 | $23.00 | $16.91 | 12,940 |
| 2015-09-02 | $22.70 | $22.80 | $22.70 | $22.75 | $16.73 | 1,375 |
| 2015-09-01 | $22.39 | $22.80 | $22.30 | $22.80 | $16.77 | 3,420 |
| 2015-08-31 | $22.60 | $22.78 | $22.60 | $22.78 | $16.75 | 642 |
| 2015-08-28 | $22.40 | $22.80 | $22.39 | $22.69 | $16.69 | 3,850 |
| 2015-08-27 | $22.50 | $22.50 | $22.08 | $22.08 | $16.24 | 4,436 |
| 2015-08-26 | $22.75 | $22.76 | $22.10 | $22.59 | $16.61 | 8,700 |
| 2015-08-25 | $22.75 | $22.75 | $22.75 | $22.75 | $16.73 | 135 |
| 2015-08-24 | $22.80 | $22.80 | $22.65 | $22.65 | $16.66 | 4,464 |
| 2015-08-21 | $22.80 | $22.80 | $22.68 | $22.74 | $16.72 | 1,640 |
| 2015-08-20 | $22.80 | $22.80 | $22.80 | $22.80 | $16.77 | 310 |
| 2015-08-19 | $22.89 | $22.89 | $22.89 | $22.89 | $16.83 | 100 |
| 2015-08-18 | $22.90 | $22.90 | $22.90 | $22.90 | $16.84 | 9 |