Sunshine Bancorp Inc (SBCP) Exchange: NASDAQ
Data as of Oct. 8, 2025
$22.94 ($0.00) 0.00%
Sunshine Bancorp Inc - Daily Information
Click for more stock information on Sunshine Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $22.94 |
| Previous Close | $22.94 |
| High | $22.94 |
| Low | $22.94 |
| Adjusted Open | $22.94 |
| Previous Adjusted Close | $22.94 |
| Adjusted High | $22.94 |
| Adjusted Low | $22.94 |
Invest in Sunshine Bancorp Inc (SBCP)
Historical Stock Data for Sunshine Bancorp Inc (SBCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2017-12-29 | $23.12 | $23.39 | $22.85 | $22.94 | $22.94 | 148,273 |
| 2017-12-28 | $23.25 | $23.34 | $23.09 | $23.11 | $23.11 | 7,748 |
| 2017-12-27 | $23.25 | $23.51 | $23.10 | $23.19 | $23.19 | 14,511 |
| 2017-12-26 | $23.43 | $23.43 | $23.25 | $23.25 | $23.25 | 5,407 |
| 2017-12-22 | $23.79 | $23.79 | $23.41 | $23.52 | $23.52 | 25,898 |
| 2017-12-21 | $23.71 | $23.90 | $23.60 | $23.88 | $23.88 | 21,189 |
| 2017-12-20 | $23.92 | $23.97 | $23.58 | $23.58 | $23.58 | 4,570 |
| 2017-12-19 | $24.12 | $24.12 | $23.62 | $23.85 | $23.85 | 22,979 |
| 2017-12-18 | $24.04 | $24.27 | $23.82 | $24.02 | $24.02 | 38,951 |
| 2017-12-15 | $23.29 | $24.04 | $23.29 | $23.89 | $23.89 | 30,791 |
| 2017-12-14 | $23.74 | $23.83 | $23.27 | $23.32 | $23.32 | 28,786 |
| 2017-12-13 | $23.71 | $23.98 | $23.48 | $23.69 | $23.69 | 24,827 |
| 2017-12-12 | $23.63 | $23.68 | $23.49 | $23.66 | $23.66 | 6,880 |
| 2017-12-11 | $24.03 | $24.03 | $23.44 | $23.46 | $23.46 | 6,446 |
| 2017-12-08 | $23.87 | $23.87 | $23.56 | $23.69 | $23.69 | 11,242 |
| 2017-12-07 | $23.63 | $23.82 | $23.56 | $23.71 | $23.71 | 16,744 |
| 2017-12-06 | $23.76 | $24.04 | $23.62 | $23.69 | $23.69 | 11,278 |
| 2017-12-05 | $24.47 | $24.47 | $23.71 | $23.76 | $23.76 | 21,712 |
| 2017-12-04 | $24.10 | $24.80 | $24.10 | $24.35 | $24.35 | 84,740 |
| 2017-12-01 | $23.98 | $24.15 | $23.30 | $23.94 | $23.94 | 10,967 |
| 2017-11-30 | $24.56 | $24.56 | $23.89 | $23.98 | $23.98 | 17,140 |
| 2017-11-29 | $23.66 | $24.54 | $23.56 | $24.49 | $24.49 | 50,658 |
| 2017-11-28 | $23.00 | $23.56 | $22.91 | $23.54 | $23.54 | 123,909 |
| 2017-11-27 | $22.81 | $23.05 | $22.81 | $22.92 | $22.92 | 43,083 |
| 2017-11-24 | $23.20 | $23.20 | $22.91 | $22.96 | $22.96 | 2,082 |
| 2017-11-22 | $23.25 | $23.45 | $22.91 | $23.05 | $23.05 | 36,655 |
| 2017-11-21 | $23.12 | $23.24 | $23.06 | $23.13 | $23.13 | 27,014 |
| 2017-11-20 | $22.76 | $23.13 | $22.76 | $23.13 | $23.13 | 6,594 |
| 2017-11-17 | $22.62 | $22.84 | $22.12 | $22.71 | $22.71 | 13,129 |
| 2017-11-16 | $22.89 | $23.20 | $22.58 | $22.80 | $22.80 | 10,340 |
| 2017-11-15 | $22.51 | $22.92 | $22.51 | $22.78 | $22.78 | 51,737 |
| 2017-11-14 | $22.73 | $22.89 | $22.69 | $22.82 | $22.82 | 40,506 |
| 2017-11-13 | $22.38 | $22.81 | $22.25 | $22.74 | $22.74 | 17,991 |
| 2017-11-10 | $22.33 | $22.66 | $22.21 | $22.40 | $22.40 | 21,175 |
| 2017-11-09 | $22.73 | $22.73 | $22.27 | $22.41 | $22.41 | 15,434 |
| 2017-11-08 | $22.57 | $22.69 | $22.28 | $22.65 | $22.65 | 16,792 |
| 2017-11-07 | $23.39 | $23.40 | $22.68 | $22.72 | $22.72 | 11,691 |
| 2017-11-06 | $23.30 | $23.53 | $23.10 | $23.51 | $23.51 | 10,469 |
| 2017-11-03 | $23.62 | $23.62 | $23.25 | $23.41 | $23.41 | 13,398 |
| 2017-11-02 | $23.35 | $23.65 | $23.19 | $23.62 | $23.62 | 21,071 |
| 2017-11-01 | $23.49 | $23.79 | $23.15 | $23.28 | $23.28 | 20,303 |
| 2017-10-31 | $23.58 | $24.00 | $23.23 | $23.35 | $23.35 | 23,142 |
| 2017-10-30 | $24.19 | $24.19 | $23.50 | $23.61 | $23.61 | 6,103 |
| 2017-10-27 | $23.31 | $24.29 | $23.31 | $24.29 | $24.29 | 14,737 |
| 2017-10-26 | $23.47 | $23.94 | $23.47 | $23.82 | $23.82 | 11,758 |
| 2017-10-25 | $23.74 | $23.74 | $23.16 | $23.48 | $23.48 | 32,557 |
| 2017-10-24 | $23.92 | $23.93 | $23.60 | $23.78 | $23.78 | 10,753 |
| 2017-10-23 | $24.16 | $24.24 | $23.96 | $23.98 | $23.98 | 10,260 |
| 2017-10-20 | $24.01 | $24.25 | $23.93 | $24.21 | $24.21 | 27,380 |
| 2017-10-19 | $23.63 | $23.96 | $23.59 | $23.92 | $23.92 | 32,444 |
| 2017-10-18 | $23.65 | $23.95 | $23.65 | $23.72 | $23.72 | 9,473 |
| 2017-10-17 | $23.49 | $23.72 | $23.44 | $23.66 | $23.66 | 22,966 |
| 2017-10-16 | $23.81 | $24.00 | $23.81 | $23.90 | $23.90 | 5,983 |
| 2017-10-13 | $23.37 | $23.90 | $23.37 | $23.80 | $23.80 | 24,891 |
| 2017-10-12 | $23.89 | $23.95 | $23.54 | $23.59 | $23.59 | 12,058 |
| 2017-10-11 | $24.00 | $24.07 | $23.82 | $23.90 | $23.90 | 14,641 |
| 2017-10-10 | $23.61 | $24.05 | $23.59 | $24.04 | $24.04 | 21,814 |
| 2017-10-09 | $23.36 | $23.64 | $23.27 | $23.59 | $23.59 | 12,113 |
| 2017-10-06 | $23.44 | $23.51 | $23.28 | $23.36 | $23.36 | 10,593 |
| 2017-10-05 | $23.25 | $23.49 | $23.17 | $23.45 | $23.45 | 6,381 |
| 2017-10-04 | $23.32 | $23.48 | $23.01 | $23.19 | $23.19 | 17,719 |
| 2017-10-03 | $23.23 | $23.50 | $23.18 | $23.49 | $23.49 | 31,637 |
| 2017-10-02 | $23.23 | $23.39 | $23.12 | $23.18 | $23.18 | 124,663 |
| 2017-09-29 | $23.15 | $23.40 | $23.10 | $23.24 | $23.24 | 58,349 |
| 2017-09-28 | $23.00 | $23.31 | $22.70 | $23.16 | $23.16 | 36,502 |
| 2017-09-27 | $22.67 | $23.15 | $22.30 | $23.01 | $23.01 | 95,546 |
| 2017-09-26 | $22.22 | $22.61 | $22.22 | $22.54 | $22.54 | 29,378 |
| 2017-09-25 | $22.03 | $22.30 | $21.33 | $22.22 | $22.22 | 23,143 |
| 2017-09-22 | $22.07 | $22.30 | $22.05 | $22.21 | $22.21 | 27,776 |
| 2017-09-21 | $21.92 | $22.20 | $21.88 | $22.05 | $22.05 | 357,899 |
| 2017-09-20 | $21.81 | $22.10 | $21.67 | $21.93 | $21.93 | 78,144 |
| 2017-09-19 | $21.62 | $21.95 | $21.62 | $21.93 | $21.93 | 72,221 |
| 2017-09-18 | $21.47 | $21.91 | $21.27 | $21.74 | $21.74 | 61,118 |
| 2017-09-15 | $21.49 | $21.56 | $21.39 | $21.47 | $21.47 | 185,892 |
| 2017-09-14 | $21.22 | $21.50 | $21.22 | $21.43 | $21.43 | 104,935 |
| 2017-09-13 | $20.70 | $21.33 | $20.70 | $21.33 | $21.33 | 25,811 |
| 2017-09-12 | $20.12 | $20.90 | $20.11 | $20.85 | $20.85 | 36,496 |
| 2017-09-11 | $19.13 | $20.33 | $19.13 | $20.14 | $20.14 | 190,502 |
| 2017-09-08 | $19.60 | $20.07 | $19.60 | $19.87 | $19.87 | 27,415 |
| 2017-09-07 | $20.66 | $20.66 | $19.53 | $19.67 | $19.67 | 95,700 |
| 2017-09-06 | $20.95 | $20.95 | $20.49 | $20.65 | $20.65 | 34,386 |
| 2017-09-05 | $21.45 | $21.50 | $20.86 | $20.90 | $20.90 | 42,233 |
| 2017-09-01 | $21.65 | $21.68 | $21.42 | $21.50 | $21.50 | 14,474 |
| 2017-08-31 | $21.58 | $21.70 | $21.55 | $21.60 | $21.60 | 36,018 |
| 2017-08-30 | $21.42 | $21.70 | $21.42 | $21.57 | $21.57 | 23,689 |
| 2017-08-29 | $21.50 | $21.54 | $21.38 | $21.43 | $21.43 | 12,584 |
| 2017-08-28 | $21.75 | $21.80 | $21.52 | $21.65 | $21.65 | 14,831 |
| 2017-08-25 | $21.74 | $21.75 | $21.65 | $21.73 | $21.73 | 13,982 |
| 2017-08-24 | $21.79 | $21.79 | $21.60 | $21.74 | $21.74 | 21,060 |
| 2017-08-23 | $21.64 | $21.75 | $21.64 | $21.72 | $21.72 | 25,491 |
| 2017-08-22 | $21.50 | $21.75 | $21.50 | $21.74 | $21.74 | 62,001 |
| 2017-08-21 | $21.48 | $21.50 | $21.10 | $21.48 | $21.48 | 133,723 |
| 2017-08-18 | $21.15 | $21.64 | $21.08 | $21.46 | $21.46 | 26,639 |
| 2017-08-17 | $21.60 | $21.63 | $21.20 | $21.28 | $21.28 | 29,294 |
| 2017-08-16 | $21.50 | $21.75 | $21.50 | $21.70 | $21.70 | 115,363 |
| 2017-08-15 | $21.68 | $21.75 | $21.52 | $21.60 | $21.60 | 68,382 |
| 2017-08-14 | $22.19 | $22.20 | $21.40 | $21.68 | $21.68 | 260,838 |
| 2017-08-11 | $22.74 | $22.84 | $22.62 | $22.68 | $22.68 | 21,680 |
| 2017-08-10 | $22.97 | $22.97 | $22.50 | $22.73 | $22.73 | 14,553 |
| 2017-08-09 | $23.01 | $23.20 | $22.86 | $23.02 | $23.02 | 10,348 |
| 2017-08-08 | $22.93 | $23.43 | $22.81 | $23.20 | $23.20 | 21,320 |
| 2017-08-07 | $23.10 | $23.18 | $22.55 | $22.83 | $22.83 | 32,170 |
| 2017-08-04 | $22.48 | $22.48 | $21.00 | $22.02 | $22.02 | 58,709 |
| 2017-08-03 | $22.90 | $23.07 | $22.33 | $22.48 | $22.48 | 33,489 |
| 2017-08-02 | $23.02 | $23.20 | $22.72 | $22.99 | $22.99 | 7,571 |
| 2017-08-01 | $22.99 | $23.19 | $22.68 | $23.11 | $23.11 | 12,331 |
| 2017-07-31 | $22.92 | $23.10 | $22.65 | $22.85 | $22.85 | 23,900 |
| 2017-07-28 | $22.82 | $23.17 | $22.65 | $22.87 | $22.87 | 9,738 |
| 2017-07-27 | $22.84 | $23.08 | $22.58 | $22.84 | $22.84 | 10,843 |
| 2017-07-26 | $22.94 | $23.08 | $22.70 | $22.86 | $22.86 | 8,758 |
| 2017-07-25 | $23.00 | $23.10 | $22.64 | $22.94 | $22.94 | 18,018 |
| 2017-07-24 | $22.69 | $23.10 | $22.67 | $22.84 | $22.84 | 16,667 |
| 2017-07-21 | $22.64 | $22.64 | $22.39 | $22.53 | $22.53 | 37,578 |
| 2017-07-20 | $22.50 | $22.64 | $22.33 | $22.45 | $22.45 | 24,372 |
| 2017-07-19 | $22.43 | $22.60 | $22.36 | $22.50 | $22.50 | 24,762 |
| 2017-07-18 | $22.01 | $22.53 | $21.92 | $22.43 | $22.43 | 17,249 |
| 2017-07-17 | $21.89 | $22.20 | $21.87 | $22.10 | $22.10 | 14,707 |
| 2017-07-14 | $22.25 | $22.25 | $21.82 | $22.01 | $22.01 | 22,645 |
| 2017-07-13 | $22.16 | $22.30 | $21.78 | $22.24 | $22.24 | 20,935 |
| 2017-07-12 | $21.81 | $22.20 | $21.53 | $22.16 | $22.16 | 25,508 |
| 2017-07-11 | $20.91 | $21.89 | $20.91 | $21.80 | $21.80 | 17,474 |
| 2017-07-10 | $21.66 | $21.85 | $21.30 | $21.73 | $21.73 | 16,115 |
| 2017-07-07 | $21.35 | $21.90 | $21.12 | $21.80 | $21.80 | 16,492 |
| 2017-07-06 | $21.38 | $21.52 | $21.13 | $21.36 | $21.36 | 10,845 |
| 2017-07-05 | $21.68 | $21.68 | $20.75 | $21.66 | $21.66 | 30,550 |
| 2017-07-03 | $21.47 | $21.80 | $21.27 | $21.68 | $21.68 | 13,246 |
| 2017-06-30 | $21.68 | $21.68 | $21.26 | $21.31 | $21.31 | 13,960 |
| 2017-06-29 | $21.68 | $21.68 | $21.10 | $21.68 | $21.68 | 23,812 |
| 2017-06-28 | $20.87 | $21.64 | $20.47 | $21.47 | $21.47 | 29,024 |
| 2017-06-27 | $22.07 | $22.14 | $20.58 | $20.76 | $20.76 | 86,320 |
| 2017-06-26 | $21.43 | $22.20 | $21.27 | $21.94 | $21.94 | 58,886 |
| 2017-06-23 | $21.30 | $21.58 | $20.67 | $21.42 | $21.42 | 858,210 |
| 2017-06-22 | $21.30 | $21.80 | $21.27 | $21.53 | $21.53 | 39,765 |
| 2017-06-21 | $21.81 | $21.98 | $21.76 | $21.93 | $21.93 | 20,744 |
| 2017-06-20 | $21.90 | $21.95 | $21.29 | $21.82 | $21.82 | 21,696 |
| 2017-06-19 | $21.50 | $21.83 | $21.36 | $21.51 | $21.51 | 26,525 |
| 2017-06-16 | $21.51 | $21.84 | $20.48 | $21.68 | $21.68 | 85,661 |
| 2017-06-15 | $21.66 | $22.17 | $21.20 | $21.38 | $21.38 | 49,039 |
| 2017-06-14 | $22.32 | $22.32 | $21.68 | $21.68 | $21.68 | 21,508 |
| 2017-06-13 | $22.05 | $22.45 | $21.86 | $22.33 | $22.33 | 15,255 |
| 2017-06-12 | $22.65 | $22.76 | $21.90 | $21.97 | $21.97 | 21,112 |
| 2017-06-09 | $21.89 | $22.79 | $21.89 | $22.50 | $22.50 | 41,513 |
| 2017-06-08 | $21.85 | $21.95 | $21.83 | $21.89 | $21.89 | 23,308 |
| 2017-06-07 | $21.65 | $21.95 | $21.65 | $21.85 | $21.85 | 14,440 |
| 2017-06-06 | $21.83 | $21.92 | $21.60 | $21.66 | $21.66 | 14,034 |
| 2017-06-05 | $22.12 | $22.15 | $21.65 | $21.87 | $21.87 | 33,131 |
| 2017-06-02 | $22.00 | $22.12 | $21.58 | $22.08 | $22.08 | 26,700 |
| 2017-06-01 | $22.05 | $22.05 | $21.70 | $21.99 | $21.99 | 29,482 |
| 2017-05-31 | $22.20 | $22.44 | $21.95 | $22.05 | $22.05 | 12,351 |
| 2017-05-30 | $22.24 | $22.61 | $21.89 | $22.22 | $22.22 | 16,123 |
| 2017-05-26 | $22.56 | $22.56 | $22.28 | $22.28 | $22.28 | 23,042 |
| 2017-05-25 | $22.29 | $22.65 | $22.23 | $22.63 | $22.63 | 18,955 |
| 2017-05-24 | $22.58 | $22.94 | $22.11 | $22.21 | $22.21 | 82,975 |
| 2017-05-23 | $23.03 | $23.03 | $22.42 | $22.50 | $22.50 | 49,566 |
| 2017-05-22 | $23.12 | $23.12 | $22.90 | $22.95 | $22.95 | 27,844 |
| 2017-05-19 | $23.12 | $23.12 | $23.04 | $23.12 | $23.12 | 11,087 |
| 2017-05-18 | $23.12 | $23.12 | $22.90 | $23.12 | $23.12 | 18,295 |
| 2017-05-17 | $23.25 | $23.39 | $22.98 | $23.10 | $23.10 | 33,288 |
| 2017-05-16 | $23.26 | $23.45 | $23.24 | $23.39 | $23.39 | 16,162 |
| 2017-05-15 | $23.50 | $23.50 | $22.90 | $23.18 | $23.18 | 297,623 |
| 2017-05-12 | $23.33 | $23.73 | $23.25 | $23.46 | $23.46 | 38,061 |
| 2017-05-11 | $23.20 | $23.35 | $23.19 | $23.28 | $23.28 | 38,807 |
| 2017-05-10 | $23.13 | $23.25 | $23.09 | $23.15 | $23.15 | 45,379 |
| 2017-05-09 | $23.10 | $23.25 | $22.95 | $23.00 | $23.00 | 54,250 |
| 2017-05-08 | $22.70 | $23.25 | $22.70 | $22.90 | $22.90 | 289,432 |
| 2017-05-05 | $22.19 | $22.39 | $22.19 | $22.31 | $22.31 | 19,629 |
| 2017-05-04 | $22.00 | $22.19 | $21.84 | $22.15 | $22.15 | 43,642 |
| 2017-05-03 | $21.89 | $21.98 | $21.62 | $21.98 | $21.98 | 19,032 |
| 2017-05-02 | $21.62 | $21.98 | $21.44 | $21.94 | $21.94 | 15,617 |
| 2017-05-01 | $21.56 | $21.98 | $21.42 | $21.98 | $21.98 | 22,744 |
| 2017-04-28 | $21.49 | $21.78 | $21.40 | $21.49 | $21.49 | 13,641 |
| 2017-04-27 | $21.31 | $21.50 | $21.21 | $21.42 | $21.42 | 14,631 |
| 2017-04-26 | $21.09 | $21.43 | $21.02 | $21.28 | $21.28 | 13,493 |
| 2017-04-25 | $21.42 | $21.42 | $21.10 | $21.23 | $21.23 | 20,411 |
| 2017-04-24 | $21.24 | $21.65 | $21.11 | $21.18 | $21.18 | 16,261 |
| 2017-04-21 | $21.03 | $21.25 | $21.03 | $21.24 | $21.24 | 22,334 |
| 2017-04-20 | $21.17 | $21.17 | $21.02 | $21.02 | $21.02 | 18,684 |
| 2017-04-19 | $21.07 | $21.19 | $20.94 | $20.99 | $20.99 | 28,098 |
| 2017-04-18 | $20.97 | $21.21 | $20.96 | $20.99 | $20.99 | 37,813 |
| 2017-04-17 | $20.85 | $20.97 | $20.74 | $20.95 | $20.95 | 15,259 |
| 2017-04-13 | $20.47 | $20.85 | $20.47 | $20.85 | $20.85 | 12,769 |
| 2017-04-12 | $20.24 | $20.78 | $20.20 | $20.44 | $20.44 | 9,528 |
| 2017-04-11 | $19.77 | $20.24 | $19.77 | $20.17 | $20.17 | 51,023 |
| 2017-04-10 | $19.85 | $19.90 | $19.50 | $19.81 | $19.81 | 39,717 |
| 2017-04-07 | $19.87 | $19.94 | $19.82 | $19.89 | $19.89 | 19,812 |
| 2017-04-06 | $20.04 | $20.41 | $19.75 | $19.97 | $19.97 | 24,564 |
| 2017-04-05 | $21.00 | $21.00 | $20.69 | $20.69 | $20.69 | 8,645 |
| 2017-04-04 | $20.70 | $21.00 | $20.68 | $20.94 | $20.94 | 17,057 |
| 2017-04-03 | $20.98 | $20.99 | $20.34 | $20.65 | $20.65 | 8,532 |
| 2017-03-31 | $21.07 | $21.16 | $20.71 | $20.94 | $20.94 | 19,810 |
| 2017-03-30 | $20.89 | $21.00 | $20.65 | $20.86 | $20.86 | 20,026 |
| 2017-03-29 | $20.88 | $21.17 | $20.88 | $20.98 | $20.98 | 15,995 |
| 2017-03-28 | $20.10 | $21.00 | $20.10 | $20.98 | $20.98 | 50,507 |
| 2017-03-27 | $19.95 | $20.41 | $19.28 | $20.19 | $20.19 | 30,811 |
| 2017-03-24 | $19.49 | $19.99 | $19.48 | $19.86 | $19.86 | 16,436 |
| 2017-03-23 | $19.22 | $19.49 | $19.22 | $19.37 | $19.37 | 3,049 |
| 2017-03-22 | $20.31 | $20.31 | $19.22 | $19.22 | $19.22 | 16,533 |
| 2017-03-21 | $21.15 | $21.15 | $20.17 | $20.24 | $20.24 | 18,034 |
| 2017-03-20 | $20.29 | $21.39 | $19.49 | $21.07 | $21.07 | 47,630 |
| 2017-03-17 | $20.14 | $20.47 | $19.94 | $20.34 | $20.34 | 64,896 |
| 2017-03-16 | $19.34 | $20.00 | $19.25 | $19.94 | $19.94 | 20,850 |
| 2017-03-15 | $19.20 | $19.40 | $19.14 | $19.31 | $19.31 | 32,944 |
| 2017-03-14 | $18.96 | $19.25 | $18.96 | $19.18 | $19.18 | 10,456 |
| 2017-03-13 | $18.98 | $19.20 | $18.96 | $19.19 | $19.19 | 22,841 |
| 2017-03-10 | $19.05 | $19.18 | $18.85 | $19.06 | $19.06 | 21,110 |
| 2017-03-09 | $18.95 | $19.16 | $18.95 | $19.04 | $19.04 | 34,725 |
| 2017-03-08 | $19.10 | $19.10 | $19.00 | $19.02 | $19.02 | 5,521 |
| 2017-03-07 | $19.08 | $19.15 | $18.95 | $19.09 | $19.09 | 13,067 |
| 2017-03-06 | $19.10 | $19.30 | $18.93 | $19.16 | $19.16 | 10,907 |
| 2017-03-03 | $19.20 | $19.29 | $18.82 | $19.29 | $19.29 | 24,367 |
| 2017-03-02 | $19.13 | $19.13 | $19.00 | $19.06 | $19.06 | 8,091 |
| 2017-03-01 | $19.25 | $19.30 | $19.00 | $19.11 | $19.11 | 21,824 |
| 2017-02-28 | $19.21 | $19.38 | $18.96 | $18.96 | $18.96 | 5,714 |
| 2017-02-27 | $18.88 | $19.51 | $18.88 | $19.38 | $19.38 | 78,319 |
| 2017-02-24 | $18.02 | $19.00 | $18.02 | $18.87 | $18.87 | 16,328 |
| 2017-02-23 | $18.52 | $19.00 | $18.40 | $19.00 | $19.00 | 23,591 |
| 2017-02-22 | $18.74 | $18.99 | $18.15 | $18.61 | $18.61 | 5,744 |
| 2017-02-21 | $18.44 | $18.60 | $18.44 | $18.60 | $18.60 | 622 |
| 2017-02-17 | $18.61 | $19.05 | $18.61 | $18.81 | $18.81 | 17,604 |
| 2017-02-16 | $18.45 | $18.73 | $18.45 | $18.61 | $18.61 | 7,395 |
| 2017-02-15 | $18.00 | $18.72 | $18.00 | $18.69 | $18.69 | 23,170 |
| 2017-02-14 | $18.49 | $18.79 | $18.27 | $18.64 | $18.64 | 12,050 |
| 2017-02-13 | $18.35 | $18.58 | $18.15 | $18.46 | $18.46 | 11,379 |
| 2017-02-10 | $18.49 | $18.77 | $18.12 | $18.13 | $18.13 | 6,944 |
| 2017-02-09 | $18.60 | $18.99 | $18.36 | $18.60 | $18.60 | 12,096 |
| 2017-02-08 | $18.77 | $18.77 | $18.38 | $18.60 | $18.60 | 23,157 |
| 2017-02-07 | $18.14 | $18.97 | $18.04 | $18.68 | $18.68 | 56,555 |
| 2017-02-06 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 1 |
| 2017-02-03 | $18.25 | $18.25 | $18.05 | $18.14 | $18.14 | 5,182 |
| 2017-02-02 | $18.00 | $18.18 | $17.92 | $18.06 | $18.06 | 14,449 |
| 2017-02-01 | $18.05 | $18.24 | $18.02 | $18.10 | $18.10 | 41,591 |
| 2017-01-31 | $18.00 | $18.25 | $17.90 | $18.06 | $18.06 | 13,040 |
| 2017-01-30 | $18.05 | $18.24 | $17.90 | $18.12 | $18.12 | 19,363 |
| 2017-01-27 | $18.08 | $18.25 | $18.01 | $18.14 | $18.14 | 6,222 |
| 2017-01-26 | $18.06 | $18.08 | $17.92 | $18.04 | $18.04 | 6,300 |
| 2017-01-25 | $17.90 | $18.09 | $17.90 | $18.00 | $18.00 | 5,137 |
| 2017-01-24 | $18.17 | $18.17 | $17.53 | $17.81 | $17.81 | 5,929 |
| 2017-01-23 | $18.12 | $18.22 | $17.97 | $18.04 | $18.04 | 4,422 |
| 2017-01-20 | $17.99 | $18.00 | $17.85 | $18.00 | $18.00 | 3,022 |
| 2017-01-19 | $17.88 | $18.24 | $17.59 | $17.98 | $17.98 | 9,410 |
| 2017-01-18 | $17.80 | $18.00 | $17.50 | $17.65 | $17.65 | 10,566 |
| 2017-01-17 | $17.99 | $18.01 | $17.80 | $18.00 | $18.00 | 9,681 |
| 2017-01-13 | $17.55 | $17.99 | $17.48 | $17.99 | $17.99 | 27,389 |
| 2017-01-12 | $17.20 | $17.89 | $17.07 | $17.89 | $17.89 | 22,789 |
| 2017-01-11 | $17.50 | $17.50 | $17.20 | $17.48 | $17.48 | 2,925 |
| 2017-01-10 | $17.09 | $17.47 | $17.00 | $17.46 | $17.46 | 16,282 |
| 2017-01-09 | $17.38 | $17.38 | $17.14 | $17.14 | $17.14 | 5,808 |
| 2017-01-06 | $17.40 | $17.50 | $17.15 | $17.29 | $17.29 | 5,634 |
| 2017-01-05 | $17.04 | $17.40 | $17.00 | $17.40 | $17.40 | 7,132 |
| 2017-01-04 | $17.00 | $17.38 | $16.98 | $17.25 | $17.25 | 60,309 |
| 2017-01-03 | $17.16 | $17.28 | $16.44 | $16.99 | $16.99 | 40,800 |
| 2016-12-30 | $17.15 | $17.15 | $16.43 | $17.14 | $17.14 | 7,246 |
| 2016-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 121 |
| 2016-12-28 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 147 |
| 2016-12-27 | $17.00 | $17.65 | $16.90 | $16.98 | $16.98 | 32,086 |
| 2016-12-23 | $16.88 | $17.15 | $16.88 | $16.95 | $16.95 | 31,215 |
| 2016-12-22 | $17.53 | $17.61 | $17.21 | $17.59 | $17.59 | 13,087 |
| 2016-12-21 | $17.50 | $17.75 | $17.50 | $17.65 | $17.65 | 19,433 |
| 2016-12-20 | $17.85 | $17.85 | $17.51 | $17.85 | $17.85 | 8,415 |
| 2016-12-19 | $17.67 | $17.80 | $17.54 | $17.76 | $17.76 | 7,840 |
| 2016-12-16 | $17.46 | $17.80 | $17.31 | $17.55 | $17.55 | 41,206 |
| 2016-12-15 | $17.20 | $17.50 | $17.20 | $17.50 | $17.50 | 16,881 |
| 2016-12-14 | $16.85 | $17.20 | $16.85 | $17.20 | $17.20 | 5,752 |
| 2016-12-13 | $16.92 | $17.20 | $16.92 | $17.01 | $17.01 | 17,374 |
| 2016-12-12 | $17.00 | $17.25 | $17.00 | $17.00 | $17.00 | 3,873 |
| 2016-12-09 | $17.10 | $17.27 | $17.09 | $17.26 | $17.26 | 27,508 |
| 2016-12-08 | $17.11 | $17.25 | $16.99 | $17.19 | $17.19 | 28,213 |
| 2016-12-07 | $17.10 | $17.25 | $16.40 | $17.11 | $17.11 | 83,230 |
| 2016-12-06 | $16.36 | $17.21 | $16.36 | $17.04 | $17.04 | 32,834 |
| 2016-12-05 | $15.73 | $16.49 | $15.73 | $16.40 | $16.40 | 35,023 |
| 2016-12-02 | $16.53 | $16.62 | $15.97 | $15.97 | $15.97 | 5,306 |
| 2016-12-01 | $16.63 | $16.75 | $16.54 | $16.60 | $16.60 | 3,945 |
| 2016-11-30 | $16.50 | $16.80 | $16.40 | $16.80 | $16.80 | 7,461 |
| 2016-11-29 | $15.95 | $16.66 | $15.93 | $16.50 | $16.50 | 6,914 |
| 2016-11-28 | $15.72 | $15.95 | $15.70 | $15.80 | $15.80 | 8,863 |
| 2016-11-25 | $15.70 | $15.91 | $15.61 | $15.91 | $15.91 | 5,637 |
| 2016-11-23 | $15.75 | $15.95 | $15.65 | $15.70 | $15.70 | 12,777 |
| 2016-11-22 | $15.45 | $15.85 | $15.45 | $15.73 | $15.73 | 8,237 |
| 2016-11-21 | $15.27 | $15.74 | $15.27 | $15.44 | $15.44 | 7,684 |
| 2016-11-18 | $15.93 | $15.93 | $15.37 | $15.53 | $15.53 | 2,394 |
| 2016-11-17 | $15.17 | $15.60 | $15.17 | $15.60 | $15.60 | 3,230 |
| 2016-11-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2016-11-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 61,595 |
| 2016-11-14 | $14.73 | $15.19 | $14.68 | $15.17 | $15.17 | 16,785 |
| 2016-11-11 | $14.87 | $14.87 | $14.01 | $14.78 | $14.78 | 2,821 |
| 2016-11-10 | $14.75 | $14.81 | $14.66 | $14.66 | $14.66 | 2,291 |
| 2016-11-09 | $14.74 | $14.85 | $14.65 | $14.67 | $14.67 | 23,997 |
| 2016-11-08 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 71 |
| 2016-11-07 | $14.75 | $14.83 | $14.66 | $14.66 | $14.66 | 1,320 |
| 2016-11-04 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 108 |
| 2016-11-03 | $14.52 | $14.85 | $14.52 | $14.78 | $14.78 | 855 |
| 2016-11-02 | $14.49 | $14.57 | $14.49 | $14.57 | $14.57 | 2,788 |
| 2016-11-01 | $14.48 | $14.50 | $14.48 | $14.50 | $14.50 | 4,079 |
| 2016-10-31 | $14.48 | $14.50 | $14.48 | $14.50 | $14.50 | 2,325 |
| 2016-10-28 | $14.30 | $14.50 | $14.30 | $14.50 | $14.50 | 1,110 |
| 2016-10-27 | $14.22 | $14.48 | $14.22 | $14.35 | $14.35 | 6,166 |
| 2016-10-26 | $14.10 | $14.15 | $14.10 | $14.15 | $14.15 | 2,215 |
| 2016-10-25 | $14.33 | $14.33 | $14.15 | $14.15 | $14.15 | 2,465 |
| 2016-10-24 | $14.25 | $14.25 | $14.00 | $14.02 | $14.02 | 6,424 |
| 2016-10-21 | $14.30 | $14.45 | $14.21 | $14.21 | $14.21 | 910 |
| 2016-10-20 | $14.45 | $14.45 | $14.20 | $14.20 | $14.20 | 734 |
| 2016-10-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 37 |
| 2016-10-18 | $14.60 | $14.60 | $14.49 | $14.53 | $14.53 | 23,359 |
| 2016-10-17 | $14.76 | $14.77 | $14.61 | $14.61 | $14.61 | 10,186 |
| 2016-10-14 | $14.75 | $14.87 | $14.74 | $14.75 | $14.75 | 31,711 |
| 2016-10-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 132 |
| 2016-10-12 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2016-10-11 | $14.73 | $14.75 | $14.73 | $14.73 | $14.73 | 4,765 |
| 2016-10-10 | $14.71 | $14.73 | $14.70 | $14.73 | $14.73 | 2,379 |
| 2016-10-07 | $14.83 | $14.83 | $14.75 | $14.75 | $14.75 | 37,697 |
| 2016-10-06 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 104 |
| 2016-10-05 | $14.81 | $14.82 | $14.80 | $14.81 | $14.81 | 4,305 |
| 2016-10-04 | $14.53 | $14.86 | $14.53 | $14.80 | $14.80 | 5,112 |
| 2016-10-03 | $14.70 | $14.77 | $14.70 | $14.77 | $14.77 | 3,852 |
| 2016-09-30 | $14.62 | $14.85 | $14.54 | $14.78 | $14.78 | 5,817 |
| 2016-09-29 | $14.87 | $14.87 | $14.60 | $14.69 | $14.69 | 1,727 |
| 2016-09-28 | $14.93 | $14.93 | $14.80 | $14.83 | $14.83 | 26,180 |
| 2016-09-27 | $14.75 | $14.78 | $14.61 | $14.66 | $14.66 | 42,688 |
| 2016-09-26 | $14.74 | $14.74 | $14.73 | $14.74 | $14.74 | 3,463 |
| 2016-09-23 | $14.74 | $14.81 | $14.74 | $14.76 | $14.76 | 3,778 |
| 2016-09-22 | $14.70 | $14.85 | $14.70 | $14.75 | $14.75 | 13,019 |
| 2016-09-21 | $14.70 | $14.70 | $14.57 | $14.70 | $14.70 | 3,719 |
| 2016-09-20 | $14.55 | $14.70 | $14.55 | $14.70 | $14.70 | 1,738 |
| 2016-09-19 | $14.58 | $14.70 | $14.58 | $14.68 | $14.68 | 10,517 |
| 2016-09-16 | $14.63 | $14.67 | $14.58 | $14.65 | $14.65 | 2,617 |
| 2016-09-15 | $14.70 | $14.70 | $14.63 | $14.66 | $14.66 | 1,602 |
| 2016-09-14 | $14.50 | $14.67 | $14.50 | $14.67 | $14.67 | 2,755 |
| 2016-09-13 | $14.59 | $14.70 | $14.59 | $14.65 | $14.65 | 7,569 |
| 2016-09-12 | $14.55 | $14.60 | $14.55 | $14.56 | $14.56 | 3,978 |
| 2016-09-09 | $14.56 | $14.62 | $14.55 | $14.62 | $14.62 | 11,053 |
| 2016-09-08 | $14.68 | $14.68 | $14.60 | $14.63 | $14.63 | 3,257 |
| 2016-09-07 | $14.51 | $14.70 | $14.50 | $14.65 | $14.65 | 5,754 |
| 2016-09-06 | $14.58 | $14.74 | $14.39 | $14.61 | $14.61 | 12,228 |
| 2016-09-02 | $14.52 | $14.52 | $14.50 | $14.50 | $14.50 | 1,104 |
| 2016-09-01 | $14.54 | $14.55 | $14.47 | $14.50 | $14.50 | 2,269 |
| 2016-08-31 | $14.37 | $14.55 | $14.37 | $14.55 | $14.55 | 1,806 |
| 2016-08-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 50 |
| 2016-08-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2016-08-26 | $14.50 | $14.55 | $14.50 | $14.55 | $14.55 | 13,305 |
| 2016-08-25 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,131 |
| 2016-08-24 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 25 |
| 2016-08-23 | $14.41 | $14.48 | $14.41 | $14.46 | $14.46 | 2,400 |
| 2016-08-22 | $14.45 | $14.48 | $14.43 | $14.43 | $14.43 | 2,370 |
| 2016-08-19 | $14.39 | $14.45 | $14.39 | $14.43 | $14.43 | 10,071 |
| 2016-08-18 | $14.25 | $14.44 | $14.25 | $14.44 | $14.44 | 1,933 |
| 2016-08-17 | $14.20 | $14.25 | $14.20 | $14.23 | $14.23 | 3,996 |
| 2016-08-16 | $14.27 | $14.28 | $14.10 | $14.19 | $14.19 | 7,303 |
| 2016-08-15 | $14.06 | $14.16 | $13.99 | $14.00 | $14.00 | 4,154 |
| 2016-08-12 | $14.11 | $14.13 | $14.05 | $14.05 | $14.05 | 2,085 |
| 2016-08-11 | $14.13 | $14.18 | $14.10 | $14.13 | $14.13 | 2,094 |
| 2016-08-10 | $14.30 | $14.30 | $14.11 | $14.11 | $14.11 | 732 |
| 2016-08-09 | $14.45 | $14.45 | $14.29 | $14.29 | $14.29 | 1,200 |
| 2016-08-08 | $14.44 | $14.49 | $14.26 | $14.42 | $14.42 | 3,199 |
| 2016-08-05 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2016-08-04 | $14.17 | $14.37 | $14.02 | $14.19 | $14.19 | 4,475 |
| 2016-08-03 | $14.22 | $14.27 | $14.22 | $14.27 | $14.27 | 360 |
| 2016-08-02 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2016-08-01 | $14.20 | $14.40 | $14.17 | $14.34 | $14.34 | 3,235 |
| 2016-07-29 | $14.17 | $14.48 | $14.17 | $14.30 | $14.30 | 4,650 |
| 2016-07-28 | $14.24 | $14.30 | $14.24 | $14.30 | $14.30 | 3,269 |
| 2016-07-27 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 45 |
| 2016-07-26 | $14.30 | $14.35 | $14.15 | $14.15 | $14.15 | 606 |
| 2016-07-25 | $14.45 | $14.45 | $14.34 | $14.34 | $14.34 | 557 |
| 2016-07-22 | $14.25 | $14.50 | $14.25 | $14.50 | $14.50 | 893 |
| 2016-07-21 | $14.32 | $14.32 | $14.24 | $14.24 | $14.24 | 263 |
| 2016-07-20 | $14.19 | $14.19 | $14.15 | $14.15 | $14.15 | 1,000 |
| 2016-07-19 | $14.05 | $14.22 | $14.05 | $14.22 | $14.22 | 6,436 |
| 2016-07-18 | $14.11 | $14.15 | $14.07 | $14.15 | $14.15 | 4,925 |
| 2016-07-15 | $14.45 | $14.45 | $14.06 | $14.06 | $14.06 | 6,125 |
| 2016-07-14 | $14.25 | $14.45 | $14.25 | $14.45 | $14.45 | 1,600 |
| 2016-07-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 409 |
| 2016-07-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 107 |
| 2016-07-11 | $14.52 | $14.75 | $14.25 | $14.35 | $14.35 | 5,966 |
| 2016-07-08 | $14.31 | $14.65 | $14.31 | $14.65 | $14.65 | 12,413 |
| 2016-07-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 200 |
| 2016-07-06 | $14.24 | $14.24 | $14.13 | $14.18 | $14.18 | 605 |
| 2016-07-05 | $14.34 | $14.34 | $14.28 | $14.28 | $14.28 | 2,175 |
| 2016-07-01 | $14.30 | $14.40 | $14.11 | $14.11 | $14.11 | 6,740 |
| 2016-06-30 | $14.20 | $14.40 | $14.14 | $14.16 | $14.16 | 2,494 |
| 2016-06-29 | $14.28 | $14.28 | $14.20 | $14.20 | $14.20 | 3,407 |
| 2016-06-28 | $14.15 | $14.50 | $14.15 | $14.25 | $14.25 | 11,933 |
| 2016-06-27 | $14.49 | $14.60 | $14.20 | $14.34 | $14.34 | 12,354 |
| 2016-06-24 | $14.79 | $14.88 | $14.22 | $14.36 | $14.36 | 12,789 |
| 2016-06-23 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 75 |
| 2016-06-22 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 100 |
| 2016-06-21 | $14.26 | $14.31 | $14.26 | $14.31 | $14.31 | 352 |
| 2016-06-20 | $14.58 | $14.62 | $14.58 | $14.59 | $14.59 | 1,092 |
| 2016-06-17 | $14.64 | $14.64 | $14.60 | $14.60 | $14.60 | 923 |
| 2016-06-16 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 263 |
| 2016-06-15 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 2 |
| 2016-06-14 | $14.90 | $14.90 | $14.84 | $14.84 | $14.84 | 1,901 |
| 2016-06-13 | $14.91 | $15.01 | $14.60 | $14.60 | $14.60 | 2,960 |
| 2016-06-10 | $14.95 | $14.95 | $14.91 | $14.91 | $14.91 | 370 |
| 2016-06-09 | $14.95 | $15.01 | $14.84 | $14.95 | $14.95 | 11,085 |
| 2016-06-08 | $14.88 | $15.05 | $14.88 | $14.99 | $14.99 | 23,017 |
| 2016-06-07 | $14.80 | $14.80 | $14.72 | $14.72 | $14.72 | 7,723 |
| 2016-06-06 | $14.79 | $14.80 | $14.62 | $14.62 | $14.62 | 14,436 |
| 2016-06-03 | $14.84 | $14.84 | $14.80 | $14.80 | $14.80 | 593 |
| 2016-06-02 | $14.67 | $14.74 | $14.61 | $14.74 | $14.74 | 2,034 |
| 2016-06-01 | $14.89 | $14.89 | $14.69 | $14.69 | $14.69 | 814 |
| 2016-05-31 | $14.75 | $14.75 | $14.70 | $14.70 | $14.70 | 6,323 |
| 2016-05-27 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 47 |
| 2016-05-26 | $14.82 | $14.84 | $14.80 | $14.83 | $14.83 | 2,674 |
| 2016-05-25 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 1,033 |
| 2016-05-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 1,480 |
| 2016-05-23 | $14.90 | $14.90 | $14.71 | $14.81 | $14.81 | 3,215 |
| 2016-05-20 | $14.80 | $14.80 | $14.76 | $14.76 | $14.76 | 1,245 |
| 2016-05-19 | $14.72 | $14.80 | $14.72 | $14.77 | $14.77 | 951 |
| 2016-05-18 | $14.85 | $14.85 | $14.62 | $14.76 | $14.76 | 6,274 |
| 2016-05-17 | $14.80 | $14.80 | $14.71 | $14.73 | $14.73 | 8,815 |
| 2016-05-16 | $14.80 | $14.80 | $14.64 | $14.80 | $14.80 | 12,785 |
| 2016-05-13 | $14.81 | $14.85 | $14.70 | $14.70 | $14.70 | 3,292 |
| 2016-05-12 | $14.67 | $14.75 | $14.50 | $14.75 | $14.75 | 7,112 |
| 2016-05-11 | $14.98 | $14.98 | $14.30 | $14.56 | $14.56 | 3,695 |
| 2016-05-10 | $14.47 | $15.16 | $14.15 | $14.15 | $14.15 | 52,798 |
| 2016-05-09 | $14.00 | $14.46 | $13.92 | $14.46 | $14.46 | 9,619 |
| 2016-05-06 | $14.05 | $14.05 | $14.00 | $14.05 | $14.05 | 4,680 |
| 2016-05-05 | $14.00 | $14.05 | $13.94 | $14.05 | $14.05 | 9,224 |
| 2016-05-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2016-05-03 | $14.04 | $14.24 | $13.99 | $14.24 | $14.24 | 4,207 |
| 2016-05-02 | $14.00 | $14.09 | $13.95 | $14.02 | $14.02 | 9,068 |
| 2016-04-29 | $14.00 | $14.03 | $13.85 | $13.91 | $13.91 | 10,434 |
| 2016-04-28 | $14.07 | $14.10 | $13.99 | $13.99 | $13.99 | 5,743 |
| 2016-04-27 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 90 |
| 2016-04-26 | $14.10 | $14.10 | $14.03 | $14.09 | $14.09 | 5,957 |
| 2016-04-25 | $14.10 | $14.10 | $14.04 | $14.05 | $14.05 | 5,838 |
| 2016-04-22 | $14.07 | $14.10 | $14.07 | $14.07 | $14.07 | 1,816 |
| 2016-04-21 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 123 |
| 2016-04-20 | $14.19 | $14.19 | $14.12 | $14.12 | $14.12 | 848 |
| 2016-04-19 | $14.25 | $14.25 | $14.16 | $14.16 | $14.16 | 3,666 |
| 2016-04-18 | $14.25 | $14.25 | $14.11 | $14.22 | $14.22 | 4,755 |
| 2016-04-15 | $14.23 | $14.25 | $14.15 | $14.15 | $14.15 | 5,007 |
| 2016-04-14 | $14.33 | $14.35 | $14.22 | $14.25 | $14.25 | 5,531 |
| 2016-04-13 | $14.50 | $14.50 | $14.32 | $14.32 | $14.32 | 4,554 |
| 2016-04-12 | $14.54 | $14.54 | $14.25 | $14.38 | $14.38 | 10,808 |
| 2016-04-11 | $14.60 | $14.60 | $14.50 | $14.50 | $14.50 | 6,830 |
| 2016-04-08 | $14.55 | $14.55 | $14.45 | $14.45 | $14.45 | 3,000 |
| 2016-04-07 | $14.46 | $14.46 | $14.43 | $14.44 | $14.44 | 996 |
| 2016-04-06 | $14.47 | $14.50 | $14.47 | $14.47 | $14.47 | 2,881 |
| 2016-04-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 112 |
| 2016-04-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 93 |
| 2016-04-01 | $14.43 | $14.46 | $14.30 | $14.30 | $14.30 | 5,595 |
| 2016-03-31 | $14.59 | $14.59 | $14.54 | $14.54 | $14.54 | 3,412 |
| 2016-03-30 | $14.73 | $14.75 | $14.59 | $14.59 | $14.59 | 7,481 |
| 2016-03-29 | $14.32 | $14.85 | $14.30 | $14.56 | $14.56 | 2,581 |
| 2016-03-28 | $14.37 | $14.62 | $14.37 | $14.58 | $14.58 | 834 |
| 2016-03-24 | $14.42 | $14.80 | $14.32 | $14.37 | $14.37 | 8,230 |
| 2016-03-23 | $14.85 | $14.85 | $14.63 | $14.75 | $14.75 | 510 |
| 2016-03-22 | $14.72 | $14.74 | $14.24 | $14.60 | $14.60 | 11,027 |
| 2016-03-21 | $14.98 | $14.99 | $14.80 | $14.99 | $14.99 | 8,531 |
| 2016-03-18 | $14.37 | $15.20 | $14.35 | $15.20 | $15.20 | 44,465 |
| 2016-03-17 | $14.63 | $14.80 | $14.24 | $14.40 | $14.40 | 3,413 |
| 2016-03-16 | $14.85 | $14.85 | $14.29 | $14.36 | $14.36 | 2,469 |
| 2016-03-15 | $14.63 | $14.85 | $14.44 | $14.80 | $14.80 | 1,814 |
| 2016-03-14 | $14.46 | $14.99 | $14.46 | $14.89 | $14.89 | 3,184 |
| 2016-03-11 | $14.83 | $14.85 | $14.83 | $14.85 | $14.85 | 300 |
| 2016-03-10 | $14.75 | $14.81 | $14.38 | $14.70 | $14.70 | 4,383 |
| 2016-03-09 | $14.86 | $14.86 | $14.50 | $14.74 | $14.74 | 2,055 |
| 2016-03-08 | $14.80 | $14.86 | $14.32 | $14.80 | $14.80 | 6,571 |
| 2016-03-07 | $14.34 | $15.23 | $14.34 | $14.86 | $14.86 | 8,028 |
| 2016-03-04 | $14.32 | $14.50 | $14.26 | $14.26 | $14.26 | 1,678 |
| 2016-03-03 | $14.50 | $14.50 | $14.38 | $14.38 | $14.38 | 3,567 |
| 2016-03-02 | $14.35 | $14.50 | $14.35 | $14.50 | $14.50 | 3,212 |
| 2016-03-01 | $14.23 | $14.95 | $14.23 | $14.78 | $14.78 | 14,059 |
| 2016-02-29 | $14.23 | $14.24 | $14.08 | $14.08 | $14.08 | 1,444 |
| 2016-02-26 | $14.00 | $14.26 | $14.00 | $14.06 | $14.06 | 1,454 |
| 2016-02-25 | $14.28 | $14.28 | $14.20 | $14.20 | $14.20 | 1,679 |
| 2016-02-24 | $14.19 | $14.25 | $14.19 | $14.20 | $14.20 | 8,429 |
| 2016-02-23 | $14.21 | $14.24 | $14.21 | $14.23 | $14.23 | 8,396 |
| 2016-02-22 | $14.20 | $14.24 | $14.11 | $14.19 | $14.19 | 4,544 |
| 2016-02-19 | $14.11 | $14.20 | $14.11 | $14.20 | $14.20 | 1,495 |
| 2016-02-18 | $14.19 | $14.19 | $14.15 | $14.17 | $14.17 | 1,550 |
| 2016-02-17 | $14.01 | $14.25 | $14.01 | $14.23 | $14.23 | 8,404 |
| 2016-02-16 | $14.23 | $14.23 | $14.21 | $14.21 | $14.21 | 654 |
| 2016-02-12 | $14.20 | $14.20 | $13.95 | $14.20 | $14.20 | 41,752 |
| 2016-02-11 | $14.05 | $14.05 | $14.00 | $14.00 | $14.00 | 5,770 |
| 2016-02-10 | $14.30 | $14.30 | $14.20 | $14.30 | $14.30 | 3,040 |
| 2016-02-09 | $14.19 | $14.30 | $13.84 | $14.30 | $14.30 | 74,983 |
| 2016-02-08 | $14.03 | $14.23 | $14.03 | $14.21 | $14.21 | 1,344 |
| 2016-02-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 213 |
| 2016-02-04 | $14.29 | $14.29 | $14.12 | $14.12 | $14.12 | 2,690 |
| 2016-02-03 | $14.16 | $14.37 | $14.15 | $14.31 | $14.31 | 1,430 |
| 2016-02-02 | $14.41 | $14.41 | $14.35 | $14.39 | $14.39 | 10,844 |
| 2016-02-01 | $14.35 | $14.41 | $14.25 | $14.40 | $14.40 | 5,145 |
| 2016-01-29 | $14.39 | $14.41 | $14.28 | $14.28 | $14.28 | 872 |
| 2016-01-28 | $14.50 | $14.50 | $14.43 | $14.45 | $14.45 | 476 |
| 2016-01-27 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 28 |
| 2016-01-26 | $14.28 | $14.42 | $14.26 | $14.37 | $14.37 | 3,746 |
| 2016-01-25 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 297 |
| 2016-01-22 | $14.75 | $14.75 | $14.64 | $14.74 | $14.74 | 3,062 |
| 2016-01-21 | $14.60 | $14.77 | $14.53 | $14.77 | $14.77 | 1,303 |
| 2016-01-20 | $14.84 | $14.85 | $14.74 | $14.74 | $14.74 | 12,802 |
| 2016-01-19 | $14.90 | $14.90 | $14.55 | $14.89 | $14.89 | 32,248 |
| 2016-01-15 | $14.92 | $14.92 | $14.90 | $14.90 | $14.90 | 3,798 |
| 2016-01-14 | $15.12 | $15.12 | $15.07 | $15.07 | $15.07 | 3,337 |
| 2016-01-13 | $15.08 | $15.22 | $15.00 | $15.10 | $15.10 | 9,910 |
| 2016-01-12 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 95 |
| 2016-01-11 | $15.10 | $15.10 | $15.08 | $15.08 | $15.08 | 365 |
| 2016-01-08 | $15.10 | $15.12 | $14.80 | $15.10 | $15.10 | 2,976 |
| 2016-01-07 | $14.84 | $15.19 | $14.84 | $15.19 | $15.19 | 7,055 |
| 2016-01-06 | $15.05 | $15.07 | $15.00 | $15.00 | $15.00 | 2,255 |
| 2016-01-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 2,002 |
| 2016-01-04 | $15.08 | $15.18 | $15.05 | $15.15 | $15.15 | 11,725 |
| 2015-12-31 | $15.10 | $15.25 | $15.08 | $15.20 | $15.20 | 3,547 |
| 2015-12-30 | $15.07 | $15.17 | $15.07 | $15.16 | $15.16 | 734 |
| 2015-12-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 401 |
| 2015-12-28 | $15.10 | $15.10 | $15.00 | $15.01 | $15.01 | 4,735 |
| 2015-12-24 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 836 |
| 2015-12-23 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 7 |
| 2015-12-22 | $15.15 | $15.15 | $15.06 | $15.06 | $15.06 | 8,466 |
| 2015-12-21 | $15.01 | $15.17 | $15.00 | $15.12 | $15.12 | 637 |
| 2015-12-18 | $15.19 | $15.19 | $15.00 | $15.00 | $15.00 | 7,378 |
| 2015-12-17 | $14.87 | $15.02 | $14.87 | $15.02 | $15.02 | 5,646 |
| 2015-12-16 | $14.76 | $14.82 | $14.76 | $14.82 | $14.82 | 2,602 |
| 2015-12-15 | $14.81 | $14.81 | $14.75 | $14.81 | $14.81 | 364 |
| 2015-12-14 | $14.76 | $14.93 | $14.41 | $14.81 | $14.81 | 6,228 |
| 2015-12-11 | $14.30 | $14.97 | $14.30 | $14.76 | $14.76 | 18,165 |
| 2015-12-10 | $14.60 | $14.97 | $14.49 | $14.76 | $14.76 | 15,202 |
| 2015-12-09 | $14.65 | $14.65 | $14.36 | $14.51 | $14.51 | 7,961 |
| 2015-12-08 | $14.65 | $14.65 | $14.50 | $14.50 | $14.50 | 200 |
| 2015-12-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 521 |
| 2015-12-04 | $14.21 | $14.75 | $14.20 | $14.32 | $14.32 | 6,181 |
| 2015-12-03 | $14.02 | $14.22 | $13.87 | $14.22 | $14.22 | 136,373 |
| 2015-12-02 | $13.85 | $13.85 | $13.55 | $13.75 | $13.75 | 1,379 |
| 2015-12-01 | $13.78 | $13.78 | $13.65 | $13.70 | $13.70 | 983 |
| 2015-11-30 | $14.05 | $14.05 | $13.65 | $13.65 | $13.65 | 6,693 |
| 2015-11-27 | $14.02 | $14.02 | $14.01 | $14.01 | $14.01 | 2,108 |
| 2015-11-25 | $14.07 | $14.07 | $14.00 | $14.05 | $14.05 | 1,686 |
| 2015-11-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2015-11-23 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 35 |
| 2015-11-20 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 32 |
| 2015-11-19 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2015-11-18 | $13.82 | $14.09 | $13.82 | $13.89 | $13.89 | 1,267 |
| 2015-11-17 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 62 |
| 2015-11-16 | $13.88 | $14.10 | $13.88 | $14.08 | $14.08 | 9,904 |
| 2015-11-13 | $13.95 | $13.95 | $13.88 | $13.88 | $13.88 | 880 |
| 2015-11-12 | $13.85 | $13.97 | $13.85 | $13.97 | $13.97 | 1,600 |
| 2015-11-11 | $13.98 | $14.10 | $13.90 | $14.10 | $14.10 | 6,988 |
| 2015-11-10 | $13.89 | $13.99 | $13.84 | $13.98 | $13.98 | 2,600 |
| 2015-11-09 | $13.84 | $13.89 | $13.69 | $13.89 | $13.89 | 2,650 |
| 2015-11-06 | $13.88 | $13.88 | $13.76 | $13.76 | $13.76 | 2,300 |
| 2015-11-05 | $13.73 | $13.75 | $13.69 | $13.75 | $13.75 | 400 |
| 2015-11-04 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2015-11-03 | $13.93 | $13.93 | $13.86 | $13.86 | $13.86 | 1,760 |
| 2015-11-02 | $13.87 | $13.95 | $13.84 | $13.84 | $13.84 | 2,339 |
| 2015-10-30 | $13.93 | $13.94 | $13.91 | $13.93 | $13.93 | 1,747 |
| 2015-10-29 | $13.90 | $13.96 | $13.90 | $13.96 | $13.96 | 1,483 |
| 2015-10-28 | $13.78 | $13.96 | $13.72 | $13.96 | $13.96 | 4,917 |
| 2015-10-27 | $13.97 | $13.99 | $13.76 | $13.92 | $13.92 | 2,158 |
| 2015-10-26 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 160 |
| 2015-10-23 | $13.97 | $13.99 | $13.76 | $13.93 | $13.93 | 4,300 |
| 2015-10-22 | $13.99 | $14.00 | $13.79 | $13.99 | $13.99 | 3,623 |
| 2015-10-21 | $13.97 | $13.97 | $13.76 | $13.77 | $13.77 | 2,320 |
| 2015-10-20 | $13.93 | $14.00 | $13.93 | $13.95 | $13.95 | 3,916 |
| 2015-10-19 | $13.87 | $13.87 | $13.85 | $13.85 | $13.85 | 641 |
| 2015-10-16 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 100 |
| 2015-10-15 | $13.98 | $14.00 | $13.84 | $13.99 | $13.99 | 959 |
| 2015-10-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 9 |
| 2015-10-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,809 |
| 2015-10-12 | $13.86 | $14.08 | $13.86 | $14.08 | $14.08 | 650 |
| 2015-10-09 | $14.00 | $14.15 | $13.80 | $13.86 | $13.86 | 12,515 |
| 2015-10-08 | $13.75 | $14.09 | $13.75 | $14.09 | $14.09 | 4,144 |
| 2015-10-07 | $13.84 | $13.85 | $13.79 | $13.79 | $13.79 | 6,485 |
| 2015-10-06 | $13.84 | $13.84 | $13.79 | $13.83 | $13.83 | 1,547 |
| 2015-10-05 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 100 |
| 2015-10-02 | $13.75 | $13.77 | $13.70 | $13.70 | $13.70 | 1,273 |
| 2015-10-01 | $13.88 | $13.88 | $13.80 | $13.80 | $13.80 | 2,255 |
| 2015-09-30 | $13.80 | $13.80 | $13.79 | $13.80 | $13.80 | 2,025 |
| 2015-09-29 | $13.81 | $13.81 | $13.78 | $13.79 | $13.79 | 1,266 |
| 2015-09-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 93 |
| 2015-09-25 | $14.09 | $14.09 | $13.89 | $13.90 | $13.90 | 961 |
| 2015-09-24 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 651 |
| 2015-09-23 | $14.15 | $14.15 | $13.84 | $13.85 | $13.85 | 4,590 |
| 2015-09-22 | $13.98 | $13.98 | $13.81 | $13.81 | $13.81 | 621 |
| 2015-09-21 | $14.07 | $14.16 | $13.79 | $13.86 | $13.86 | 4,988 |
| 2015-09-18 | $13.76 | $14.15 | $13.76 | $14.15 | $14.15 | 14,646 |
| 2015-09-17 | $14.00 | $14.00 | $13.75 | $13.75 | $13.75 | 1,714 |
| 2015-09-16 | $13.81 | $13.86 | $13.77 | $13.77 | $13.77 | 1,570 |
| 2015-09-15 | $13.89 | $13.97 | $13.81 | $13.81 | $13.81 | 3,990 |
| 2015-09-14 | $13.98 | $13.98 | $13.80 | $13.80 | $13.80 | 992 |
| 2015-09-11 | $13.94 | $13.95 | $13.76 | $13.76 | $13.76 | 605 |
| 2015-09-10 | $13.78 | $14.03 | $13.76 | $14.03 | $14.03 | 3,424 |
| 2015-09-09 | $14.08 | $14.08 | $13.76 | $13.76 | $13.76 | 3,089 |
| 2015-09-08 | $14.01 | $14.01 | $13.92 | $13.96 | $13.96 | 13,190 |
| 2015-09-04 | $13.87 | $14.01 | $13.87 | $14.00 | $14.00 | 13,561 |
| 2015-09-03 | $13.92 | $14.03 | $13.92 | $14.00 | $14.00 | 3,977 |
| 2015-09-02 | $14.20 | $14.20 | $13.89 | $13.89 | $13.89 | 5,237 |
| 2015-09-01 | $13.79 | $14.05 | $13.76 | $14.05 | $14.05 | 1,691 |
| 2015-08-31 | $13.89 | $14.09 | $13.89 | $14.09 | $14.09 | 771 |
| 2015-08-28 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 141 |
| 2015-08-27 | $14.20 | $14.20 | $13.96 | $13.96 | $13.96 | 200 |
| 2015-08-26 | $14.00 | $14.09 | $14.00 | $14.09 | $14.09 | 4,534 |