Sony Financial Holdings Inc (SNYFY) Exchange: PINK
Data as of May 2, 2025
$24.11 ($0.00) 0.00%
Sony Financial Holdings Inc - Daily Information
Click for more stock information on Sony Financial Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.11 |
| Previous Close | $24.11 |
| High | $24.11 |
| Low | $24.11 |
| Adjusted Open | $24.11 |
| Previous Adjusted Close | $24.11 |
| Adjusted High | $24.11 |
| Adjusted Low | $24.11 |
About Sony Financial Holdings Inc (SNYFY)
Sony Financial Holdings Inc., together with its subsidiaries, provides financial services in Japan and internationally. It operates in life insurance, non-life insurance, and banking businesses. The companys insurance products include death-protection, medical, educational endowment, living benefit, nursing care, whole life, and term life insurance products, as well as individual annuities; and non-life insurance products comprise automobile, medical and cancer, personal accident, automobile liability, and others. Its banking business provides Yen and foreign currency deposits, mortgage loans, investment trust services, and foreign exchange margin transactions, as well as asset management and credit card settlement services to retail customers. It provides its products through lifeplanner sales employees and independent agencies, as well as through Internet and telephone. The company was founded in 1979 and is headquartered in Tokyo, Japan. Sony Financial Holdings Inc. operates as a subsidiary of Sony Corporation.
Invest in Sony Financial Holdings Inc (SNYFY)
Historical Stock Data for Sony Financial Holdings Inc (SNYFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-06 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 1 |
| 2020-11-05 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 100 |
| 2020-11-04 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 22 |
| 2020-11-03 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2020-11-02 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2 |
| 2020-10-30 | $24.11 | $25.03 | $24.10 | $25.03 | $25.03 | 422 |
| 2020-10-29 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 89 |
| 2020-10-28 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2 |
| 2020-10-27 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-10-26 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 21 |
| 2020-10-23 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-10-22 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2 |
| 2020-10-21 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-10-20 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1 |
| 2020-10-19 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-10-16 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 31 |
| 2020-10-15 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 9 |
| 2020-10-14 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-10-13 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-10-12 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 5 |
| 2020-10-09 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2 |
| 2020-10-08 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 32 |
| 2020-10-07 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 30 |
| 2020-10-06 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 6 |
| 2020-10-05 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2 |
| 2020-10-02 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-10-01 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 10 |
| 2020-09-30 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-09-29 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-09-28 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-09-25 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-09-24 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 49 |
| 2020-09-23 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2 |
| 2020-09-22 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-09-21 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-09-18 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-09-17 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 30 |
| 2020-09-16 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2020-09-15 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 154 |
| 2020-09-14 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 123 |
| 2020-09-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2020-09-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2020-09-09 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 267 |
| 2020-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2020-09-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 25 |
| 2020-09-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 70 |
| 2020-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2020-08-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-08-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2020-08-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2020-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 32 |
| 2020-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-08-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-08-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-08-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-08-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 25 |
| 2020-08-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 510 |
| 2020-08-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-08-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 510 |
| 2020-08-12 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 2,418 |
| 2020-08-11 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 66 |
| 2020-08-10 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 249 |
| 2020-08-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2020-08-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2020-08-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2020-08-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 373 |
| 2020-08-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 101 |
| 2020-07-31 | $25.09 | $25.09 | $24.20 | $24.20 | $24.20 | 600 |
| 2020-07-30 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2020-07-29 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2020-07-28 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 58 |
| 2020-07-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
| 2020-07-24 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2020-07-23 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 248 |
| 2020-07-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 122 |
| 2020-07-21 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 395 |
| 2020-07-20 | $23.52 | $24.16 | $23.52 | $24.16 | $24.16 | 2,795 |
| 2020-07-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 440 |
| 2020-07-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 20 |
| 2020-07-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 800 |
| 2020-07-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 20 |
| 2020-07-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 10 |
| 2020-07-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 10 |
| 2020-07-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2020-07-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2020-07-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2020-07-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 50 |
| 2020-07-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2020-07-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2020-06-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 140 |
| 2020-06-29 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 460 |
| 2020-06-26 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2020-06-25 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2020-06-24 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 18 |
| 2020-06-23 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 5 |
| 2020-06-22 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 13 |
| 2020-06-19 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2020-06-18 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 2 |
| 2020-06-17 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 7 |
| 2020-06-16 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2020-06-15 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 125 |
| 2020-06-12 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2020-06-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 5 |
| 2020-06-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 20 |
| 2020-06-09 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 50 |
| 2020-06-08 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 92 |
| 2020-06-05 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 9 |
| 2020-06-04 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 164 |
| 2020-06-03 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1 |
| 2020-06-02 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 4 |
| 2020-06-01 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 22 |
| 2020-05-29 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 26 |
| 2020-05-28 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 7 |
| 2020-05-27 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 12 |
| 2020-05-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 3 |
| 2020-05-22 | $24.78 | $24.78 | $24.15 | $24.15 | $24.15 | 5,895 |
| 2020-05-21 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 603 |
| 2020-05-20 | $23.98 | $24.10 | $23.98 | $24.10 | $24.10 | 1,865 |
| 2020-05-19 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1,470 |
| 2020-05-18 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 763 |
| 2020-05-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2020-05-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 13 |
| 2020-05-13 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 853 |
| 2020-05-12 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2020-05-11 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2020-05-08 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 2 |
| 2020-05-07 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2020-05-06 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2020-05-05 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2020-05-04 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 11 |
| 2020-05-01 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2020-04-30 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 194 |
| 2020-04-29 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2020-04-28 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2020-04-27 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2020-04-24 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 1 |
| 2020-04-23 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2020-04-22 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 56 |
| 2020-04-21 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 500 |
| 2020-04-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 66 |
| 2020-04-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 79 |
| 2020-04-16 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 52 |
| 2020-04-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 4 |
| 2020-04-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 53 |
| 2020-04-13 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 85 |
| 2020-04-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-04-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 127 |
| 2020-04-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-04-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-04-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-04-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-04-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 8 |
| 2020-03-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2020-03-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 19 |
| 2020-03-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 55 |
| 2020-03-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 108 |
| 2020-03-25 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2020-03-24 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2020-03-23 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 83 |
| 2020-03-20 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 30 |
| 2020-03-19 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 32 |
| 2020-03-18 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 21 |
| 2020-03-17 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 62 |
| 2020-03-16 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 83 |
| 2020-03-13 | $16.73 | $16.93 | $16.73 | $16.93 | $16.93 | 3,553 |
| 2020-03-12 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2020-03-11 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 18 |
| 2020-03-10 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2020-03-09 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2020-03-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2020-03-05 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2020-03-04 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2020-03-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 112 |
| 2020-03-02 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 6 |
| 2020-02-28 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 74 |
| 2020-02-27 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-26 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 85 |
| 2020-02-25 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 2 |
| 2020-02-24 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-21 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-20 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-19 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-18 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-14 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 33 |
| 2020-02-13 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-12 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-11 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-10 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-07 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-06 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-05 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 2 |
| 2020-02-04 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-02-03 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 10 |
| 2020-01-31 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 10 |
| 2020-01-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 4 |
| 2020-01-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-01-28 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1 |
| 2020-01-27 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 42 |
| 2020-01-24 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-01-23 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-01-22 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-01-21 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 8 |
| 2020-01-17 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 4 |
| 2020-01-16 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 22 |
| 2020-01-15 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 72 |
| 2020-01-14 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-01-13 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2020-01-10 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 150 |
| 2020-01-09 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 28 |
| 2020-01-08 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 200 |
| 2020-01-07 | $24.66 | $24.66 | $24.29 | $24.29 | $24.29 | 325 |
| 2020-01-06 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 144 |
| 2020-01-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2020-01-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 82 |
| 2019-12-31 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2019-12-30 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2019-12-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2019-12-26 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 355 |
| 2019-12-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 12 |
| 2019-12-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 120 |
| 2019-12-20 | $25.03 | $25.04 | $25.03 | $25.04 | $25.04 | 462 |
| 2019-12-19 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 80 |
| 2019-12-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2019-12-17 | $24.67 | $24.86 | $24.67 | $24.86 | $24.86 | 824 |
| 2019-12-16 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2019-12-13 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2019-12-12 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2019-12-11 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2019-12-10 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 20 |
| 2019-12-09 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 28 |
| 2019-12-06 | $23.65 | $24.01 | $23.65 | $24.01 | $24.01 | 289 |
| 2019-12-05 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1 |
| 2019-12-04 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 36 |
| 2019-12-03 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 78 |
| 2019-12-02 | $23.50 | $23.50 | $23.44 | $23.44 | $23.44 | 1,297 |
| 2019-11-29 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2019-11-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 19 |
| 2019-11-26 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2019-11-25 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2019-11-22 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 15 |
| 2019-11-21 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 12 |
| 2019-11-20 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 41 |
| 2019-11-19 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2019-11-18 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 152 |
| 2019-11-15 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 38,100 |
| 2019-11-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2019-11-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2019-11-12 | $22.16 | $22.16 | $21.85 | $21.85 | $21.85 | 1,791 |
| 2019-11-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-11-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-11-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-11-06 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 4 |
| 2019-11-05 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-11-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-11-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-10-31 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-10-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-10-29 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-10-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 72 |
| 2019-10-25 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-10-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-10-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2019-10-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2019-10-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 245 |
| 2019-10-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2019-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2019-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2019-10-02 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 150 |
| 2019-10-01 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 5 |
| 2019-09-30 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 56 |
| 2019-09-27 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 5 |
| 2019-09-26 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2019-09-25 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 106 |
| 2019-09-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2019-09-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2019-09-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2019-09-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2019-09-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 21 |
| 2019-09-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2019-09-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 82 |
| 2019-09-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 500 |
| 2019-09-12 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2019-09-11 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 176 |
| 2019-09-10 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2019-09-09 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 83 |
| 2019-09-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 43 |
| 2019-09-05 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 62 |
| 2019-09-04 | $21.92 | $21.92 | $21.73 | $21.73 | $21.73 | 20,374 |
| 2019-09-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 50 |
| 2019-08-27 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-26 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2019-08-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2019-08-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-20 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-19 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 12 |
| 2019-08-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
| 2019-08-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 100 |
| 2019-08-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 6 |
| 2019-08-12 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 100 |
| 2019-08-09 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 25 |
| 2019-08-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-08-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 3 |
| 2019-07-31 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
| 2019-07-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 100 |
| 2019-07-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 100 |
| 2019-07-26 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-07-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-07-24 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 112 |
| 2019-07-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2019-07-22 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2019-07-19 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 23 |
| 2019-07-18 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2019-07-17 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2019-07-16 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 152 |
| 2019-07-15 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 72 |
| 2019-07-12 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2019-07-11 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 1 |
| 2019-07-10 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2019-07-09 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 1 |
| 2019-07-08 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2019-07-05 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2019-07-03 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 32 |
| 2019-07-02 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 638 |
| 2019-07-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2019-06-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2019-06-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2019-06-26 | $23.91 | $23.91 | $23.80 | $23.80 | $23.80 | 800 |
| 2019-06-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 5 |
| 2019-06-24 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 8 |
| 2019-06-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2019-06-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 16 |
| 2019-06-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 56 |
| 2019-06-18 | $24.22 | $24.60 | $24.22 | $24.60 | $24.60 | 15,856 |
| 2019-06-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2019-06-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2019-06-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2019-06-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2019-06-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 21 |
| 2019-06-10 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 10 |
| 2019-06-07 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 200 |
| 2019-06-06 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2019-06-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 13 |
| 2019-06-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 120 |
| 2019-05-31 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 5 |
| 2019-05-30 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-05-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-05-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-05-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-05-23 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 55 |
| 2019-05-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-05-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-05-20 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1 |
| 2019-05-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 55 |
| 2019-05-16 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 158 |
| 2019-05-15 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2019-05-14 | $20.35 | $20.60 | $20.35 | $20.60 | $20.60 | 815 |
| 2019-05-13 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 22 |
| 2019-05-10 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2019-05-09 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2019-05-08 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2019-05-07 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 28 |
| 2019-05-06 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 14 |
| 2019-05-03 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 26 |
| 2019-05-02 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2019-05-01 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2019-04-30 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2019-04-29 | $20.29 | $20.29 | $20.03 | $20.03 | $20.03 | 1,571 |
| 2019-04-26 | $20.05 | $20.05 | $19.84 | $19.84 | $19.84 | 1,616 |
| 2019-04-25 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2019-04-24 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 609 |
| 2019-04-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 604 |
| 2019-04-22 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 11 |
| 2019-04-18 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2019-04-17 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2019-04-15 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 1 |
| 2019-04-12 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 0 |
| 2019-04-11 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 230 |
| 2019-04-10 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2019-04-09 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 46 |
| 2019-04-08 | $19.71 | $20.08 | $19.71 | $20.08 | $20.08 | 8,300 |
| 2019-04-05 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 23 |
| 2019-04-04 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2019-04-03 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2019-04-02 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2019-04-01 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2019-03-29 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2019-03-28 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2019-03-27 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2019-03-26 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 627 |
| 2019-03-25 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 944 |
| 2019-03-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2019-03-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2019-03-20 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2,300 |
| 2019-03-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2019-03-15 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 101 |
| 2019-03-14 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 511 |
| 2019-03-13 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 100 |
| 2019-03-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-03-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 17 |
| 2019-03-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-03-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-03-06 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-03-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-03-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 54 |
| 2019-03-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-02-28 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 6 |
| 2019-02-27 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-02-26 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-02-22 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 19 |
| 2019-02-20 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1 |
| 2019-02-15 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-02-14 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 5 |
| 2019-02-13 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-02-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-02-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-02-08 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 8 |
| 2019-02-07 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 4 |
| 2019-02-06 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 29 |
| 2019-02-05 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 2,406 |
| 2019-02-04 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2019-02-01 | $18.80 | $19.05 | $18.80 | $19.05 | $19.05 | 11,500 |
| 2019-01-31 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-30 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 95 |
| 2019-01-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 18 |
| 2019-01-11 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-10 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2 |
| 2019-01-09 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 3 |
| 2019-01-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-07 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 10 |
| 2019-01-04 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2019-01-02 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 10 |
| 2018-12-31 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 5 |
| 2018-12-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 5 |
| 2018-12-27 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 7 |
| 2018-12-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 18 |
| 2018-12-24 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 100 |
| 2018-12-21 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 5 |
| 2018-12-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 55 |
| 2018-12-19 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 22 |
| 2018-12-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2018-12-14 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2018-12-13 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 122 |
| 2018-12-12 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 17 |
| 2018-12-11 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 2,185 |
| 2018-12-10 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2018-12-07 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 100 |
| 2018-12-04 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 117 |
| 2018-12-03 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2018-11-30 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2018-11-29 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2018-11-28 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2018-11-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1 |
| 2018-11-26 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 1 |
| 2018-11-21 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 64 |
| 2018-11-20 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2018-11-19 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 4 |
| 2018-11-16 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 3 |
| 2018-11-15 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2018-11-14 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 29 |
| 2018-11-13 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 55 |
| 2018-11-12 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 230 |
| 2018-11-09 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2018-11-08 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2018-11-07 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 2 |
| 2018-11-06 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2018-11-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2018-11-02 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2018-11-01 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2018-10-31 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 5 |
| 2018-10-30 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 405 |
| 2018-10-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 3 |
| 2018-10-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 454 |
| 2018-10-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 1 |
| 2018-10-24 | $21.64 | $21.64 | $21.39 | $21.39 | $21.39 | 316 |
| 2018-10-23 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 28 |
| 2018-10-22 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2018-10-19 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2018-10-18 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 74 |
| 2018-10-17 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2018-10-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2018-10-15 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 40 |
| 2018-10-12 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 18 |
| 2018-10-11 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 16 |
| 2018-10-10 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 8 |
| 2018-10-09 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 21 |
| 2018-10-08 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 9 |
| 2018-10-05 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 200 |
| 2018-10-04 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2018-10-03 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 54 |
| 2018-10-02 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 51 |
| 2018-10-01 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 1 |
| 2018-09-28 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2018-09-27 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 65 |
| 2018-09-26 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 100 |
| 2018-09-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2018-09-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2018-09-21 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2018-09-20 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 5 |
| 2018-09-19 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1,200 |
| 2018-09-18 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 11 |
| 2018-09-17 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-14 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-13 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-12 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-11 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-10 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-07 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 1 |
| 2018-09-06 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-09-05 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 2 |
| 2018-09-04 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-31 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-30 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-29 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-28 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-27 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-24 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-23 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-22 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-21 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-20 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-17 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 60 |
| 2018-08-16 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-14 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-13 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-10 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-09 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-08 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-07 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-06 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-08-03 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 5 |
| 2018-08-02 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 1 |
| 2018-08-01 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 33 |
| 2018-07-31 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-07-30 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 24 |
| 2018-07-27 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-07-26 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 62 |
| 2018-07-25 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 5 |
| 2018-07-24 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 22 |
| 2018-07-23 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 42 |
| 2018-07-20 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-07-19 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-07-18 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 54 |
| 2018-07-17 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-07-16 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-07-13 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-07-12 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 1 |
| 2018-07-11 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 52 |
| 2018-07-10 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-07-09 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-07-06 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2018-07-05 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 1,178 |
| 2018-07-03 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2018-07-02 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 64 |
| 2018-06-29 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 397 |
| 2018-06-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 9 |
| 2018-06-27 | $20.62 | $20.62 | $19.80 | $19.80 | $19.80 | 3,200 |
| 2018-06-26 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 149 |
| 2018-06-25 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 79 |
| 2018-06-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 19 |
| 2018-06-21 | $19.47 | $19.65 | $19.45 | $19.65 | $19.65 | 16,247 |
| 2018-06-20 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 6 |
| 2018-06-19 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2018-06-18 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 200 |
| 2018-06-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2018-06-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2018-06-13 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 10 |
| 2018-06-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 89 |
| 2018-06-11 | $19.62 | $19.85 | $19.62 | $19.85 | $19.85 | 10,959 |
| 2018-06-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-06-07 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-06-06 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 50 |
| 2018-06-05 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-06-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-06-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-31 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-30 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 2 |
| 2018-05-29 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 2 |
| 2018-05-25 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 5 |
| 2018-05-24 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-23 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-22 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-21 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-18 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 6 |
| 2018-05-17 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 98 |
| 2018-05-16 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-15 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 92 |
| 2018-05-14 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-11 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-10 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-07 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 42 |
| 2018-05-02 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-05-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-04-30 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 2 |
| 2018-04-27 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-04-26 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-04-25 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-04-24 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-04-23 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-04-20 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2018-04-19 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 200 |
| 2018-04-18 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 65 |
| 2018-04-17 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2018-04-16 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 0 |
| 2018-04-13 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 900 |
| 2018-04-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 23 |
| 2018-04-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 3 |
| 2018-04-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 42 |
| 2018-04-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 32 |
| 2018-04-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 167 |
| 2018-04-05 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 91 |
| 2018-04-04 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2018-04-03 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 100 |
| 2018-04-02 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 2 |
| 2018-03-29 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2018-03-28 | $18.18 | $18.18 | $18.04 | $18.04 | $18.04 | 4,009 |
| 2018-03-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2018-03-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 9 |
| 2018-03-23 | $18.20 | $18.20 | $17.65 | $17.65 | $17.65 | 360 |
| 2018-03-22 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2018-03-21 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2018-03-20 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 2 |
| 2018-03-19 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2018-03-16 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2018-03-15 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2018-03-14 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 2 |
| 2018-03-13 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2018-03-12 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 1 |
| 2018-03-09 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2018-03-08 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2018-03-07 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2018-03-06 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2018-03-05 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 800 |
| 2018-03-02 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2018-03-01 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2018-02-28 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 1,000 |
| 2018-02-27 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2018-02-26 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2018-02-23 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 4,970 |
| 2018-02-22 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2018-02-21 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 1 |
| 2018-02-20 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2018-02-16 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 50 |
| 2018-02-15 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 100 |
| 2018-02-14 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2018-02-13 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2018-02-12 | $17.59 | $18.33 | $17.59 | $18.33 | $18.33 | 1,567 |
| 2018-02-09 | $17.75 | $17.75 | $17.40 | $17.40 | $17.40 | 382 |
| 2018-02-08 | $18.46 | $18.46 | $18.06 | $18.06 | $18.06 | 639 |
| 2018-02-07 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 100 |
| 2018-02-06 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 100 |
| 2018-02-05 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 100 |
| 2018-02-02 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-02-01 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-31 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-30 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-29 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-26 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-25 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-24 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-23 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 10 |
| 2018-01-22 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-19 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-18 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-17 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-16 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-12 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2018-01-11 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 311 |
| 2018-01-10 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2018-01-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 3 |
| 2018-01-08 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2018-01-05 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2018-01-04 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 2 |
| 2018-01-03 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2018-01-02 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 251 |
| 2017-12-29 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-28 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-27 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-26 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-22 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 79 |
| 2017-12-21 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-20 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-19 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 1 |
| 2017-12-18 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-15 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-14 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-13 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 1 |
| 2017-12-12 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 1 |
| 2017-12-11 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-08 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-07 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-06 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-05 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-04 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-12-01 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 208 |
| 2017-11-28 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-11-27 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-11-24 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-11-22 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-11-21 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-11-20 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-11-17 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2017-11-16 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 236 |
| 2017-11-15 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2017-11-14 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 1 |
| 2017-11-13 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2017-11-10 | $15.90 | $15.90 | $15.86 | $15.86 | $15.86 | 800 |
| 2017-11-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2017-11-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-11-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-11-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-11-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-11-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 40 |
| 2017-11-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 29 |
| 2017-10-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-25 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-23 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 40 |
| 2017-10-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-10-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 547 |
| 2017-10-12 | $15.98 | $15.98 | $15.90 | $15.90 | $15.90 | 252 |
| 2017-10-11 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 6 |
| 2017-10-10 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 68 |
| 2017-10-09 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-10-06 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-10-05 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 1 |
| 2017-10-04 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 54 |
| 2017-10-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-10-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-29 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-28 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-27 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-26 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-25 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-22 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-21 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-20 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-19 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-18 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-15 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2017-09-14 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 200 |
| 2017-09-13 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 10 |
| 2017-09-12 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2017-09-11 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 20 |
| 2017-09-08 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2017-09-07 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2017-09-06 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2017-09-05 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 96 |
| 2017-08-31 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2017-08-30 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2017-08-29 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2017-08-28 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2017-08-25 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 300 |
| 2017-08-24 | $16.05 | $16.09 | $16.05 | $16.09 | $16.09 | 1,064 |
| 2017-08-23 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2017-08-22 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2017-08-21 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 100 |
| 2017-08-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 5 |
| 2017-08-17 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 10 |
| 2017-08-16 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2017-08-15 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2017-08-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 4 |
| 2017-08-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2017-08-10 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 5 |
| 2017-08-09 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 300 |
| 2017-08-08 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 1,600 |
| 2017-08-07 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 1 |
| 2017-08-04 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 161 |
| 2017-08-03 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 31 |
| 2017-08-02 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 29 |
| 2017-08-01 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 274 |
| 2017-07-31 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 20 |
| 2017-07-28 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2017-07-27 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 100 |
| 2017-07-26 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2017-07-25 | $17.14 | $17.26 | $17.10 | $17.26 | $17.26 | 3,855 |
| 2017-07-24 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2017-07-21 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 100 |
| 2017-07-20 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2017-07-19 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2017-07-18 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2017-07-17 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2017-07-14 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 5 |
| 2017-07-13 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2017-07-12 | $17.78 | $17.89 | $17.78 | $17.89 | $17.89 | 551 |
| 2017-07-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2017-07-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2017-07-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2017-07-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2017-07-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 20 |
| 2017-06-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 2,963 |
| 2017-06-29 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 200 |
| 2017-06-28 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 183 |
| 2017-06-27 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2017-06-26 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 600 |
| 2017-06-23 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 1,300 |
| 2017-06-22 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2017-06-21 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2017-06-20 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2017-06-19 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2017-06-16 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2017-06-15 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2017-06-14 | $17.08 | $17.37 | $17.07 | $17.07 | $17.07 | 4,936 |
| 2017-06-13 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2017-06-12 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 77 |
| 2017-06-09 | $16.17 | $16.28 | $16.15 | $16.28 | $16.28 | 14,313 |
| 2017-06-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-06-07 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-06-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-06-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-06-02 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-06-01 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-05-31 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-05-30 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-05-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-05-25 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-05-24 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2017-05-23 | $15.30 | $15.30 | $15.20 | $15.20 | $15.20 | 232 |
| 2017-05-22 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-19 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-18 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-16 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-12 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-10 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 16 |
| 2017-05-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-04 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 7 |
| 2017-05-03 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 4 |
| 2017-05-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2017-05-01 | $16.50 | $16.50 | $16.16 | $16.25 | $16.25 | 620 |
| 2017-04-28 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2017-04-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2017-04-26 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2017-04-25 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1,747 |
| 2017-04-24 | $16.20 | $16.20 | $16.07 | $16.12 | $16.12 | 1,180 |
| 2017-04-21 | $15.95 | $15.95 | $15.88 | $15.91 | $15.91 | 976 |
| 2017-04-20 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 189 |
| 2017-04-19 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2017-04-18 | $15.73 | $15.74 | $15.69 | $15.69 | $15.69 | 1,000 |
| 2017-04-17 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 4 |
| 2017-04-13 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2017-04-12 | $15.84 | $15.87 | $15.84 | $15.86 | $15.86 | 1,176 |
| 2017-04-11 | $15.71 | $15.71 | $15.67 | $15.67 | $15.67 | 200 |
| 2017-04-10 | $15.66 | $15.66 | $15.59 | $15.64 | $15.64 | 800 |
| 2017-04-07 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 100 |
| 2017-04-06 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 88 |
| 2017-04-05 | $15.67 | $15.69 | $15.65 | $15.65 | $15.65 | 1,209 |
| 2017-04-04 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 2,523 |
| 2017-04-03 | $16.08 | $16.08 | $16.06 | $16.06 | $16.06 | 200 |
| 2017-03-31 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 100 |
| 2017-03-30 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2017-03-29 | $16.30 | $16.31 | $16.30 | $16.31 | $16.31 | 300 |
| 2017-03-28 | $16.89 | $16.89 | $16.43 | $16.43 | $16.43 | 700 |
| 2017-03-27 | $16.94 | $16.94 | $16.94 | $16.94 | $16.44 | 485 |
| 2017-03-24 | $16.91 | $16.91 | $16.91 | $16.91 | $16.42 | 291 |
| 2017-03-23 | $16.82 | $16.82 | $16.81 | $16.81 | $16.32 | 194 |
| 2017-03-22 | $16.69 | $16.75 | $16.65 | $16.65 | $16.16 | 485 |
| 2017-03-21 | $17.34 | $17.34 | $17.24 | $17.24 | $16.74 | 388 |
| 2017-03-20 | $17.74 | $17.74 | $17.64 | $17.64 | $17.12 | 194 |
| 2017-03-17 | $17.70 | $17.71 | $17.70 | $17.71 | $17.19 | 291 |
| 2017-03-16 | $17.85 | $17.85 | $17.75 | $17.75 | $17.23 | 291 |
| 2017-03-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.42 | 485 |
| 2017-03-14 | $17.85 | $17.86 | $17.83 | $17.85 | $17.33 | 2,232 |
| 2017-03-13 | $18.05 | $18.06 | $18.02 | $18.02 | $17.49 | 1,650 |
| 2017-03-10 | $18.38 | $18.38 | $18.25 | $18.25 | $17.72 | 1,456 |
| 2017-03-09 | $17.98 | $18.02 | $17.98 | $18.02 | $17.49 | 2,135 |
| 2017-03-08 | $18.03 | $18.03 | $18.03 | $18.03 | $17.50 | 1,456 |
| 2017-03-07 | $17.83 | $17.83 | $17.83 | $17.83 | $17.31 | 0 |
| 2017-03-06 | $17.86 | $17.86 | $17.83 | $17.83 | $17.31 | 582 |
| 2017-03-03 | $17.89 | $17.96 | $17.89 | $17.95 | $17.42 | 3,106 |
| 2017-03-02 | $17.98 | $18.31 | $17.98 | $18.14 | $17.61 | 11,648 |
| 2017-03-01 | $17.58 | $17.58 | $17.58 | $17.58 | $17.07 | 0 |
| 2017-02-28 | $17.57 | $17.58 | $17.57 | $17.58 | $17.07 | 388 |
| 2017-02-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.09 | 291 |
| 2017-02-24 | $18.06 | $18.06 | $18.06 | $18.06 | $17.53 | 0 |
| 2017-02-23 | $18.06 | $18.06 | $18.06 | $18.06 | $17.53 | 291 |
| 2017-02-22 | $18.10 | $18.10 | $18.05 | $18.05 | $17.52 | 388 |
| 2017-02-21 | $18.02 | $18.02 | $17.91 | $17.97 | $17.44 | 1,456 |
| 2017-02-17 | $17.61 | $17.61 | $17.61 | $17.61 | $17.09 | 970 |
| 2017-02-16 | $18.08 | $18.08 | $17.97 | $17.97 | $17.44 | 2,329 |
| 2017-02-15 | $17.83 | $17.85 | $17.80 | $17.80 | $17.28 | 1,456 |
| 2017-02-14 | $17.82 | $17.82 | $17.82 | $17.82 | $17.30 | 0 |
| 2017-02-13 | $17.78 | $17.82 | $17.78 | $17.82 | $17.30 | 873 |
| 2017-02-10 | $17.74 | $17.74 | $17.74 | $17.74 | $17.22 | 776 |
| 2017-02-09 | $17.40 | $17.40 | $17.38 | $17.38 | $16.87 | 582 |
| 2017-02-08 | $17.42 | $17.43 | $17.42 | $17.43 | $16.92 | 388 |
| 2017-02-07 | $17.32 | $17.32 | $17.32 | $17.32 | $16.81 | 97 |
| 2017-02-06 | $17.67 | $17.67 | $17.67 | $17.67 | $17.15 | 97 |
| 2017-02-03 | $17.17 | $17.17 | $17.00 | $17.00 | $16.50 | 582 |
| 2017-02-02 | $16.63 | $16.63 | $16.63 | $16.63 | $16.14 | 970 |
| 2017-02-01 | $16.49 | $16.51 | $16.48 | $16.48 | $16.00 | 1,072 |
| 2017-01-31 | $16.78 | $16.78 | $16.72 | $16.72 | $16.23 | 345 |
| 2017-01-30 | $16.72 | $16.72 | $16.72 | $16.72 | $16.23 | 97 |
| 2017-01-27 | $17.00 | $17.00 | $16.98 | $16.98 | $16.49 | 2,157 |
| 2017-01-26 | $17.16 | $17.16 | $17.16 | $17.16 | $16.66 | 408 |
| 2017-01-25 | $16.70 | $16.71 | $16.60 | $16.60 | $16.11 | 1,067 |
| 2017-01-24 | $16.37 | $16.40 | $16.37 | $16.40 | $15.92 | 1,027 |
| 2017-01-23 | $16.72 | $16.72 | $16.71 | $16.71 | $16.22 | 633 |
| 2017-01-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.16 | 97 |
| 2017-01-19 | $16.13 | $16.13 | $16.13 | $16.13 | $15.66 | 202 |
| 2017-01-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.53 | 97 |
| 2017-01-17 | $15.90 | $15.90 | $15.87 | $15.87 | $15.41 | 485 |
| 2017-01-13 | $15.87 | $15.87 | $15.87 | $15.87 | $15.41 | 194 |
| 2017-01-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.43 | 97 |
| 2017-01-11 | $15.93 | $15.94 | $15.93 | $15.93 | $15.46 | 369 |
| 2017-01-10 | $15.89 | $15.89 | $15.87 | $15.87 | $15.41 | 283 |
| 2017-01-09 | $16.07 | $16.07 | $16.03 | $16.03 | $15.56 | 298 |
| 2017-01-06 | $16.50 | $16.50 | $16.50 | $16.50 | $16.02 | 0 |
| 2017-01-05 | $16.47 | $16.50 | $16.45 | $16.50 | $16.02 | 425 |
| 2017-01-04 | $16.11 | $16.11 | $16.08 | $16.08 | $15.61 | 776 |
| 2017-01-03 | $15.64 | $15.64 | $15.58 | $15.58 | $15.12 | 1,179 |
| 2016-12-30 | $15.54 | $15.54 | $15.54 | $15.54 | $15.09 | 150 |
| 2016-12-29 | $15.51 | $15.51 | $15.51 | $15.51 | $15.06 | 194 |
| 2016-12-28 | $15.66 | $15.66 | $15.66 | $15.66 | $15.20 | 97 |
| 2016-12-27 | $15.78 | $15.78 | $15.78 | $15.78 | $15.32 | 0 |
| 2016-12-23 | $15.78 | $15.78 | $15.78 | $15.78 | $15.32 | 291 |
| 2016-12-22 | $15.76 | $15.76 | $15.76 | $15.76 | $15.30 | 105 |
| 2016-12-21 | $15.92 | $15.92 | $15.92 | $15.92 | $15.45 | 45 |
| 2016-12-20 | $15.92 | $15.92 | $15.92 | $15.92 | $15.45 | 97 |
| 2016-12-19 | $16.03 | $16.03 | $16.03 | $16.03 | $15.56 | 97 |
| 2016-12-16 | $16.02 | $16.03 | $15.99 | $15.99 | $15.52 | 398 |
| 2016-12-15 | $16.11 | $16.11 | $16.11 | $16.11 | $15.64 | 1,215 |
| 2016-12-14 | $16.16 | $16.19 | $15.95 | $15.95 | $15.48 | 5,736 |
| 2016-12-13 | $16.22 | $16.22 | $16.19 | $16.21 | $15.74 | 2,877 |
| 2016-12-12 | $16.04 | $16.04 | $15.98 | $16.02 | $15.55 | 7,070 |
| 2016-12-09 | $15.91 | $15.91 | $15.77 | $15.77 | $15.31 | 3,381 |
| 2016-12-08 | $15.86 | $15.89 | $15.86 | $15.89 | $15.43 | 970 |
| 2016-12-07 | $15.33 | $15.38 | $15.27 | $15.27 | $14.82 | 2,403 |
| 2016-12-06 | $15.03 | $15.03 | $15.03 | $15.03 | $14.59 | 97 |
| 2016-12-05 | $15.09 | $15.09 | $15.09 | $15.09 | $14.65 | 97 |
| 2016-12-02 | $15.10 | $15.10 | $15.10 | $15.10 | $14.66 | 776 |
| 2016-12-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.42 | 221 |
| 2016-11-30 | $14.66 | $14.66 | $14.66 | $14.66 | $14.23 | 194 |
| 2016-11-29 | $14.82 | $14.82 | $14.80 | $14.80 | $14.36 | 664 |
| 2016-11-28 | $14.82 | $14.82 | $14.82 | $14.82 | $14.38 | 309 |
| 2016-11-25 | $14.70 | $14.70 | $14.70 | $14.70 | $14.27 | 0 |
| 2016-11-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.27 | 97 |
| 2016-11-22 | $14.63 | $14.63 | $14.63 | $14.63 | $14.20 | 0 |
| 2016-11-21 | $14.63 | $14.63 | $14.63 | $14.63 | $14.20 | 97 |
| 2016-11-18 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 0 |
| 2016-11-17 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 0 |
| 2016-11-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.44 | 371 |
| 2016-11-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.18 | 0 |
| 2016-11-14 | $14.61 | $14.61 | $14.61 | $14.61 | $14.18 | 219 |
| 2016-11-11 | $14.34 | $14.40 | $14.34 | $14.40 | $13.97 | 486 |
| 2016-11-10 | $13.72 | $13.72 | $13.72 | $13.72 | $13.32 | 97 |
| 2016-11-09 | $13.53 | $13.53 | $13.53 | $13.53 | $13.13 | 0 |
| 2016-11-08 | $13.53 | $13.53 | $13.53 | $13.53 | $13.13 | 0 |
| 2016-11-07 | $13.53 | $13.53 | $13.53 | $13.53 | $13.13 | 0 |
| 2016-11-04 | $13.55 | $13.55 | $13.53 | $13.53 | $13.13 | 194 |
| 2016-11-03 | $13.81 | $13.81 | $13.77 | $13.77 | $13.37 | 873 |
| 2016-11-02 | $13.68 | $13.68 | $13.68 | $13.68 | $13.28 | 315 |
| 2016-11-01 | $14.15 | $14.15 | $13.97 | $13.97 | $13.56 | 345 |
| 2016-10-31 | $13.97 | $13.97 | $13.97 | $13.97 | $13.56 | 593 |
| 2016-10-28 | $13.37 | $13.37 | $13.37 | $13.37 | $12.98 | 0 |
| 2016-10-27 | $13.37 | $13.37 | $13.37 | $13.37 | $12.98 | 0 |
| 2016-10-26 | $13.39 | $13.39 | $13.37 | $13.37 | $12.98 | 310 |
| 2016-10-25 | $13.42 | $13.42 | $13.42 | $13.42 | $13.02 | 0 |
| 2016-10-24 | $13.42 | $13.42 | $13.42 | $13.42 | $13.02 | 301 |
| 2016-10-21 | $13.47 | $13.54 | $13.47 | $13.54 | $13.14 | 1,993 |
| 2016-10-20 | $13.36 | $13.36 | $13.36 | $13.36 | $12.97 | 9 |
| 2016-10-19 | $13.36 | $13.36 | $13.36 | $13.36 | $12.97 | 0 |
| 2016-10-18 | $13.36 | $13.36 | $13.36 | $13.36 | $12.97 | 97 |
| 2016-10-17 | $13.38 | $13.42 | $13.38 | $13.42 | $13.02 | 1,654 |
| 2016-10-14 | $13.50 | $13.50 | $13.47 | $13.47 | $13.08 | 194 |
| 2016-10-13 | $13.43 | $13.43 | $13.43 | $13.43 | $13.04 | 0 |
| 2016-10-12 | $13.43 | $13.43 | $13.43 | $13.43 | $13.04 | 0 |
| 2016-10-11 | $13.43 | $13.43 | $13.43 | $13.43 | $13.04 | 138 |
| 2016-10-10 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 45 |
| 2016-10-07 | $13.65 | $13.65 | $13.65 | $13.65 | $13.25 | 97 |
| 2016-10-06 | $13.39 | $13.39 | $13.39 | $13.39 | $13.00 | 49 |
| 2016-10-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.00 | 1,709 |
| 2016-10-04 | $13.01 | $13.01 | $13.01 | $13.01 | $12.62 | 196 |
| 2016-10-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.06 | 97 |
| 2016-09-30 | $13.67 | $13.67 | $13.67 | $13.67 | $13.27 | 723 |
| 2016-09-29 | $13.71 | $13.71 | $13.67 | $13.67 | $13.27 | 291 |
| 2016-09-28 | $13.96 | $13.96 | $13.96 | $13.96 | $13.55 | 0 |
| 2016-09-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.55 | 0 |
| 2016-09-26 | $14.00 | $14.00 | $13.96 | $13.96 | $13.55 | 437 |
| 2016-09-23 | $14.57 | $14.57 | $14.57 | $14.57 | $14.14 | 230 |
| 2016-09-22 | $15.58 | $15.58 | $15.50 | $15.50 | $15.05 | 1,460 |
| 2016-09-21 | $15.32 | $15.32 | $15.20 | $15.23 | $14.78 | 2,598 |
| 2016-09-20 | $14.53 | $14.53 | $14.53 | $14.53 | $14.10 | 0 |
| 2016-09-19 | $14.57 | $14.57 | $14.53 | $14.53 | $14.10 | 291 |
| 2016-09-16 | $14.47 | $14.47 | $14.40 | $14.40 | $13.98 | 485 |
| 2016-09-15 | $14.18 | $14.18 | $14.18 | $14.18 | $13.77 | 31 |
| 2016-09-14 | $14.19 | $14.19 | $14.18 | $14.18 | $13.77 | 485 |
| 2016-09-13 | $13.76 | $13.76 | $13.76 | $13.76 | $13.36 | 10 |
| 2016-09-12 | $13.76 | $13.76 | $13.76 | $13.76 | $13.36 | 871 |
| 2016-09-09 | $13.48 | $13.48 | $13.43 | $13.43 | $13.04 | 210 |
| 2016-09-08 | $13.49 | $13.49 | $13.49 | $13.49 | $13.10 | 97 |
| 2016-09-07 | $13.89 | $13.89 | $13.89 | $13.89 | $13.48 | 0 |
| 2016-09-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.48 | 97 |
| 2016-09-02 | $13.86 | $13.86 | $13.86 | $13.86 | $13.45 | 99 |
| 2016-09-01 | $13.65 | $13.69 | $13.65 | $13.69 | $13.29 | 532 |
| 2016-08-31 | $13.70 | $13.70 | $13.70 | $13.70 | $13.29 | 441 |
| 2016-08-30 | $13.79 | $13.79 | $13.79 | $13.79 | $13.39 | 0 |
| 2016-08-29 | $13.81 | $13.81 | $13.79 | $13.79 | $13.39 | 194 |
| 2016-08-26 | $13.68 | $13.68 | $13.68 | $13.68 | $13.28 | 97 |
| 2016-08-25 | $14.23 | $14.23 | $14.23 | $14.23 | $13.81 | 0 |
| 2016-08-24 | $14.23 | $14.23 | $14.23 | $14.23 | $13.81 | 0 |
| 2016-08-23 | $14.23 | $14.23 | $14.23 | $14.23 | $13.81 | 1 |
| 2016-08-22 | $14.23 | $14.23 | $14.23 | $14.23 | $13.81 | 97 |
| 2016-08-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.22 | 1,243 |
| 2016-08-18 | $14.99 | $15.11 | $14.97 | $15.11 | $14.67 | 4,886 |
| 2016-08-17 | $14.59 | $14.59 | $14.52 | $14.58 | $14.15 | 1,261 |
| 2016-08-16 | $13.94 | $13.95 | $13.87 | $13.87 | $13.46 | 810 |
| 2016-08-15 | $14.23 | $14.23 | $14.23 | $14.23 | $13.81 | 17 |
| 2016-08-12 | $14.27 | $14.27 | $14.23 | $14.23 | $13.81 | 200 |
| 2016-08-11 | $13.76 | $13.76 | $13.61 | $13.61 | $13.21 | 873 |
| 2016-08-10 | $13.74 | $13.74 | $13.66 | $13.71 | $13.31 | 1,553 |
| 2016-08-09 | $14.10 | $14.10 | $14.07 | $14.08 | $13.67 | 582 |
| 2016-08-08 | $13.24 | $13.24 | $13.24 | $13.24 | $12.85 | 87 |
| 2016-08-05 | $13.24 | $13.24 | $13.24 | $13.24 | $12.85 | 1,528 |
| 2016-08-04 | $13.55 | $13.64 | $13.55 | $13.64 | $13.24 | 417 |
| 2016-08-03 | $12.82 | $12.82 | $12.81 | $12.81 | $12.44 | 926 |
| 2016-08-02 | $12.85 | $12.85 | $12.71 | $12.71 | $12.34 | 998 |
| 2016-08-01 | $13.03 | $13.03 | $13.03 | $13.03 | $12.65 | 395 |
| 2016-07-29 | $12.76 | $12.76 | $12.76 | $12.76 | $12.39 | 4,600 |
| 2016-07-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.14 | 260 |
| 2016-07-27 | $11.69 | $11.70 | $11.56 | $11.70 | $11.36 | 1,694 |
| 2016-07-26 | $11.51 | $11.51 | $11.21 | $11.22 | $10.89 | 12,043 |
| 2016-07-25 | $11.76 | $11.76 | $11.75 | $11.75 | $11.41 | 199 |
| 2016-07-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.45 | 69 |
| 2016-07-21 | $11.76 | $11.80 | $11.76 | $11.80 | $11.45 | 207 |
| 2016-07-20 | $11.27 | $11.27 | $11.27 | $11.27 | $10.94 | 83 |
| 2016-07-19 | $11.33 | $11.33 | $11.27 | $11.27 | $10.94 | 264 |
| 2016-07-18 | $11.64 | $11.64 | $11.64 | $11.64 | $11.30 | 0 |
| 2016-07-15 | $11.58 | $11.64 | $11.54 | $11.64 | $11.30 | 850 |
| 2016-07-14 | $11.08 | $11.12 | $11.08 | $11.12 | $10.79 | 1,826 |
| 2016-07-13 | $11.02 | $11.05 | $11.01 | $11.05 | $10.73 | 1,857 |
| 2016-07-12 | $11.03 | $11.08 | $10.96 | $11.08 | $10.76 | 1,721 |
| 2016-07-11 | $10.63 | $10.73 | $10.63 | $10.73 | $10.42 | 2,206 |
| 2016-07-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.30 | 379 |
| 2016-07-07 | $10.64 | $10.69 | $10.64 | $10.69 | $10.38 | 684 |
| 2016-07-06 | $10.62 | $10.63 | $10.62 | $10.63 | $10.32 | 581 |
| 2016-07-05 | $10.83 | $10.83 | $10.78 | $10.78 | $10.46 | 873 |
| 2016-07-01 | $11.14 | $11.14 | $11.09 | $11.10 | $10.78 | 413 |
| 2016-06-30 | $11.15 | $11.15 | $11.15 | $11.15 | $10.82 | 194 |
| 2016-06-29 | $11.14 | $11.26 | $11.14 | $11.25 | $10.92 | 939 |
| 2016-06-28 | $10.82 | $10.93 | $10.82 | $10.93 | $10.61 | 1,644 |
| 2016-06-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.49 | 200 |
| 2016-06-24 | $11.24 | $11.31 | $11.21 | $11.21 | $10.88 | 2,322 |
| 2016-06-23 | $11.69 | $12.42 | $11.69 | $12.42 | $12.06 | 12,154 |
| 2016-06-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.49 | 0 |
| 2016-06-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.49 | 35 |
| 2016-06-20 | $11.81 | $11.84 | $11.81 | $11.84 | $11.49 | 297 |
| 2016-06-17 | $11.57 | $11.58 | $11.50 | $11.58 | $11.24 | 738 |
| 2016-06-16 | $11.34 | $11.53 | $11.30 | $11.51 | $11.17 | 3,152 |
| 2016-06-15 | $11.44 | $11.44 | $11.35 | $11.35 | $11.02 | 388 |
| 2016-06-14 | $11.27 | $11.27 | $11.27 | $11.27 | $10.94 | 102 |
| 2016-06-13 | $11.41 | $11.41 | $11.41 | $11.41 | $11.08 | 299 |
| 2016-06-10 | $11.94 | $11.94 | $11.88 | $11.88 | $11.53 | 1,067 |
| 2016-06-09 | $12.58 | $12.58 | $12.58 | $12.58 | $12.21 | 0 |
| 2016-06-08 | $12.58 | $12.58 | $12.58 | $12.58 | $12.21 | 375 |
| 2016-06-07 | $12.75 | $12.75 | $12.67 | $12.68 | $12.31 | 1,600 |
| 2016-06-06 | $12.41 | $12.41 | $12.38 | $12.38 | $12.02 | 1,276 |
| 2016-06-03 | $12.29 | $12.29 | $12.29 | $12.29 | $11.93 | 97 |
| 2016-06-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.63 | 135 |
| 2016-06-01 | $12.32 | $12.32 | $12.24 | $12.24 | $11.88 | 959 |
| 2016-05-31 | $12.12 | $12.12 | $12.11 | $12.11 | $11.76 | 248 |
| 2016-05-27 | $12.03 | $12.03 | $12.03 | $12.03 | $11.68 | 0 |
| 2016-05-26 | $12.01 | $12.03 | $11.99 | $12.03 | $11.68 | 751 |
| 2016-05-25 | $12.19 | $12.19 | $12.08 | $12.08 | $11.73 | 693 |
| 2016-05-24 | $11.91 | $11.91 | $11.91 | $11.91 | $11.56 | 421 |
| 2016-05-23 | $11.72 | $11.72 | $11.72 | $11.72 | $11.38 | 118 |
| 2016-05-20 | $11.72 | $11.72 | $11.72 | $11.72 | $11.38 | 1,649 |
| 2016-05-19 | $11.31 | $11.33 | $11.31 | $11.31 | $10.98 | 1,233 |
| 2016-05-18 | $11.31 | $11.31 | $11.23 | $11.23 | $10.90 | 299 |
| 2016-05-17 | $11.54 | $11.54 | $11.49 | $11.49 | $11.15 | 591 |
| 2016-05-16 | $12.15 | $12.15 | $11.60 | $11.60 | $11.26 | 1,001 |
| 2016-05-13 | $12.30 | $12.30 | $12.30 | $12.30 | $11.94 | 0 |
| 2016-05-12 | $12.37 | $12.37 | $12.30 | $12.30 | $11.94 | 470 |
| 2016-05-11 | $12.43 | $12.43 | $12.43 | $12.43 | $12.07 | 139 |
| 2016-05-10 | $12.39 | $12.43 | $12.39 | $12.43 | $12.07 | 826 |
| 2016-05-09 | $12.17 | $12.17 | $12.05 | $12.11 | $11.75 | 3,001 |
| 2016-05-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.79 | 872 |
| 2016-05-05 | $12.14 | $12.14 | $12.14 | $12.14 | $11.78 | 31 |
| 2016-05-04 | $12.16 | $12.16 | $12.10 | $12.14 | $11.78 | 1,259 |
| 2016-05-03 | $12.26 | $12.26 | $12.16 | $12.16 | $11.80 | 686 |
| 2016-05-02 | $12.38 | $12.38 | $12.31 | $12.33 | $11.97 | 885 |
| 2016-04-29 | $12.18 | $12.19 | $12.13 | $12.13 | $11.78 | 1,049 |
| 2016-04-28 | $12.56 | $12.56 | $12.20 | $12.20 | $11.84 | 474 |
| 2016-04-27 | $13.29 | $13.29 | $13.28 | $13.28 | $12.89 | 674 |
| 2016-04-26 | $13.10 | $13.18 | $13.10 | $13.18 | $12.79 | 1,645 |
| 2016-04-25 | $13.59 | $13.59 | $13.59 | $13.59 | $13.19 | 591 |
| 2016-04-22 | $13.44 | $13.48 | $13.44 | $13.48 | $13.09 | 1,018 |
| 2016-04-21 | $13.65 | $13.66 | $13.43 | $13.43 | $13.04 | 1,698 |
| 2016-04-20 | $13.46 | $13.46 | $13.46 | $13.46 | $13.07 | 97 |
| 2016-04-19 | $13.55 | $13.55 | $13.54 | $13.54 | $13.14 | 1,028 |
| 2016-04-18 | $13.40 | $13.40 | $13.40 | $13.40 | $13.01 | 0 |
| 2016-04-15 | $13.40 | $13.40 | $13.40 | $13.40 | $13.01 | 132 |
| 2016-04-14 | $13.35 | $13.35 | $13.33 | $13.34 | $12.95 | 907 |
| 2016-04-13 | $12.96 | $12.96 | $12.90 | $12.90 | $12.52 | 2,230 |
| 2016-04-12 | $12.51 | $12.57 | $12.47 | $12.47 | $12.11 | 1,226 |
| 2016-04-11 | $12.27 | $12.27 | $12.27 | $12.27 | $11.91 | 0 |
| 2016-04-08 | $12.27 | $12.27 | $12.27 | $12.27 | $11.91 | 1,843 |
| 2016-04-07 | $12.08 | $12.08 | $11.92 | $11.92 | $11.57 | 923 |
| 2016-04-06 | $11.98 | $11.98 | $11.93 | $11.94 | $11.59 | 1,688 |
| 2016-04-05 | $12.01 | $12.03 | $11.97 | $11.97 | $11.62 | 3,387 |
| 2016-04-04 | $12.34 | $12.42 | $12.34 | $12.42 | $12.06 | 484 |
| 2016-04-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.38 | 229 |
| 2016-03-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.38 | 0 |
| 2016-03-30 | $12.68 | $12.75 | $12.68 | $12.75 | $12.38 | 2,049 |
| 2016-03-29 | $12.60 | $12.60 | $12.30 | $12.47 | $12.11 | 18,092 |
| 2016-03-28 | $13.00 | $13.11 | $12.90 | $13.11 | $12.73 | 971 |
| 2016-03-24 | $13.50 | $13.51 | $13.20 | $13.22 | $12.33 | 38,969 |
| 2016-03-23 | $13.67 | $13.67 | $13.66 | $13.66 | $12.74 | 280 |
| 2016-03-22 | $13.81 | $13.88 | $13.81 | $13.83 | $12.90 | 1,558 |
| 2016-03-21 | $13.78 | $13.78 | $13.78 | $13.78 | $12.85 | 41 |
| 2016-03-18 | $13.80 | $13.80 | $13.75 | $13.78 | $12.85 | 674 |
| 2016-03-17 | $13.95 | $13.97 | $13.88 | $13.97 | $13.03 | 788 |
| 2016-03-16 | $13.98 | $13.98 | $13.98 | $13.98 | $13.04 | 153 |
| 2016-03-15 | $14.54 | $14.54 | $14.54 | $14.54 | $13.56 | 0 |
| 2016-03-14 | $14.54 | $14.54 | $14.54 | $14.54 | $13.56 | 0 |
| 2016-03-11 | $14.55 | $14.55 | $14.52 | $14.54 | $13.56 | 1,151 |
| 2016-03-10 | $14.51 | $14.52 | $14.27 | $14.27 | $13.31 | 932 |
| 2016-03-09 | $14.56 | $14.56 | $14.56 | $14.56 | $13.58 | 481 |
| 2016-03-08 | $14.97 | $14.97 | $14.97 | $14.97 | $13.96 | 115 |
| 2016-03-07 | $14.95 | $14.95 | $14.85 | $14.85 | $13.85 | 839 |
| 2016-03-04 | $15.19 | $15.19 | $15.19 | $15.19 | $14.16 | 93 |
| 2016-03-03 | $15.05 | $15.10 | $15.05 | $15.10 | $14.08 | 186 |
| 2016-03-02 | $14.53 | $14.53 | $14.53 | $14.53 | $13.55 | 133 |
| 2016-03-01 | $14.09 | $14.23 | $14.06 | $14.16 | $13.20 | 2,415 |
| 2016-02-29 | $14.06 | $14.06 | $14.06 | $14.06 | $13.11 | 0 |
| 2016-02-26 | $14.20 | $14.20 | $14.06 | $14.06 | $13.11 | 2,384 |
| 2016-02-25 | $14.04 | $14.60 | $14.04 | $14.60 | $13.61 | 8,629 |
| 2016-02-24 | $13.77 | $13.84 | $13.74 | $13.82 | $12.89 | 1,180 |
| 2016-02-23 | $13.66 | $13.66 | $13.65 | $13.66 | $12.74 | 1,548 |
| 2016-02-22 | $13.68 | $13.77 | $13.67 | $13.72 | $12.79 | 3,254 |
| 2016-02-19 | $13.26 | $13.26 | $13.20 | $13.20 | $12.31 | 1,222 |
| 2016-02-18 | $13.32 | $13.32 | $13.32 | $13.32 | $12.42 | 306 |
| 2016-02-17 | $13.10 | $13.12 | $12.81 | $13.01 | $12.13 | 14,707 |
| 2016-02-16 | $13.18 | $13.18 | $13.04 | $13.04 | $12.16 | 1,074 |
| 2016-02-12 | $12.16 | $12.32 | $12.15 | $12.19 | $11.37 | 1,057 |
| 2016-02-11 | $12.51 | $12.51 | $12.42 | $12.44 | $11.60 | 1,353 |
| 2016-02-10 | $12.81 | $12.89 | $12.66 | $12.66 | $11.81 | 1,127 |
| 2016-02-09 | $12.82 | $12.89 | $12.80 | $12.89 | $12.02 | 2,541 |
| 2016-02-08 | $13.00 | $13.01 | $12.92 | $12.92 | $12.05 | 10,940 |
| 2016-02-05 | $12.97 | $12.98 | $12.97 | $12.98 | $12.10 | 503 |
| 2016-02-04 | $13.78 | $13.78 | $13.78 | $13.78 | $12.85 | 165 |
| 2016-02-03 | $13.81 | $13.81 | $13.57 | $13.78 | $12.85 | 2,877 |
| 2016-02-02 | $13.98 | $13.98 | $13.91 | $13.91 | $12.97 | 969 |
| 2016-02-01 | $14.14 | $14.14 | $14.14 | $14.14 | $13.19 | 1,398 |
| 2016-01-29 | $16.41 | $16.41 | $16.07 | $16.07 | $14.99 | 1,738 |
| 2016-01-28 | $16.48 | $16.55 | $16.48 | $16.55 | $15.43 | 744 |
| 2016-01-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.01 | 50 |
| 2016-01-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.01 | 0 |
| 2016-01-25 | $16.10 | $16.10 | $16.10 | $16.10 | $15.01 | 93 |
| 2016-01-22 | $16.21 | $16.23 | $16.16 | $16.16 | $15.07 | 2,334 |
| 2016-01-21 | $15.67 | $15.85 | $15.67 | $15.85 | $14.78 | 281 |
| 2016-01-20 | $15.70 | $15.70 | $15.64 | $15.64 | $14.58 | 321 |
| 2016-01-19 | $16.33 | $16.33 | $16.33 | $16.33 | $15.23 | 165 |
| 2016-01-15 | $16.41 | $16.41 | $16.41 | $16.41 | $15.30 | 0 |
| 2016-01-14 | $16.24 | $16.41 | $16.24 | $16.41 | $15.30 | 957 |
| 2016-01-13 | $16.60 | $16.60 | $16.31 | $16.33 | $15.23 | 372 |
| 2016-01-12 | $16.55 | $16.64 | $16.55 | $16.64 | $15.52 | 745 |
| 2016-01-11 | $16.80 | $16.80 | $16.67 | $16.67 | $15.54 | 481 |
| 2016-01-08 | $17.00 | $17.00 | $16.68 | $16.68 | $15.55 | 372 |
| 2016-01-07 | $16.95 | $16.95 | $16.95 | $16.95 | $15.81 | 93 |
| 2016-01-06 | $17.69 | $17.69 | $17.69 | $17.69 | $16.50 | 0 |
| 2016-01-05 | $17.66 | $17.69 | $17.66 | $17.69 | $16.50 | 300 |
| 2016-01-04 | $17.57 | $17.57 | $17.55 | $17.55 | $16.37 | 3,208 |
| 2015-12-31 | $17.90 | $17.94 | $17.90 | $17.94 | $17.94 | 201 |
| 2015-12-30 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 456 |
| 2015-12-29 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 108 |
| 2015-12-28 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2015-12-24 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 531 |
| 2015-12-23 | $18.01 | $18.04 | $18.01 | $18.04 | $18.04 | 531 |
| 2015-12-22 | $17.81 | $17.81 | $17.77 | $17.80 | $17.80 | 1,167 |
| 2015-12-21 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 100 |
| 2015-12-18 | $17.63 | $17.63 | $17.58 | $17.58 | $17.58 | 455 |
| 2015-12-17 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 74 |
| 2015-12-16 | $17.80 | $17.80 | $17.72 | $17.72 | $17.72 | 1,238 |
| 2015-12-15 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 2 |
| 2015-12-14 | $17.45 | $17.45 | $17.33 | $17.33 | $17.33 | 324 |
| 2015-12-11 | $17.63 | $17.63 | $17.43 | $17.43 | $17.43 | 200 |
| 2015-12-10 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 407 |
| 2015-12-09 | $18.04 | $18.04 | $17.94 | $17.94 | $17.94 | 407 |
| 2015-12-08 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 14 |
| 2015-12-07 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 660 |
| 2015-12-04 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 528 |
| 2015-12-03 | $18.83 | $18.83 | $18.74 | $18.74 | $18.74 | 528 |
| 2015-12-02 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 200 |
| 2015-12-01 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 360 |
| 2015-11-30 | $18.41 | $18.41 | $18.37 | $18.37 | $18.37 | 1,555 |
| 2015-11-27 | $18.61 | $18.61 | $18.59 | $18.61 | $18.61 | 1,147 |
| 2015-11-25 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2015-11-24 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 136 |
| 2015-11-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 94 |
| 2015-11-20 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 37 |
| 2015-11-19 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 100 |
| 2015-11-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 44 |
| 2015-11-17 | $18.04 | $18.11 | $18.04 | $18.10 | $18.10 | 408 |
| 2015-11-16 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2015-11-13 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1,428 |
| 2015-11-12 | $18.21 | $18.21 | $18.04 | $18.04 | $18.04 | 1,693 |
| 2015-11-11 | $18.36 | $18.36 | $18.34 | $18.34 | $18.34 | 610 |
| 2015-11-10 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2015-11-09 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 784 |
| 2015-11-06 | $17.82 | $17.82 | $17.81 | $17.81 | $17.81 | 300 |
| 2015-11-05 | $17.90 | $17.90 | $17.85 | $17.85 | $17.85 | 697 |
| 2015-11-04 | $17.96 | $17.96 | $17.89 | $17.89 | $17.89 | 0 |
| 2015-11-03 | $17.96 | $17.96 | $17.89 | $17.89 | $17.89 | 0 |
| 2015-11-02 | $17.96 | $17.96 | $17.89 | $17.89 | $17.89 | 0 |
| 2015-10-30 | $17.96 | $17.96 | $17.89 | $17.89 | $17.89 | 2,639 |
| 2015-10-29 | $18.31 | $18.31 | $17.80 | $18.04 | $18.04 | 2,305 |
| 2015-10-28 | $18.54 | $18.54 | $18.50 | $18.50 | $18.50 | 300 |
| 2015-10-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-10-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 100 |
| 2015-10-23 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2015-10-22 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2015-10-21 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 100 |
| 2015-10-20 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2015-10-19 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2015-10-16 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2015-10-15 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 200 |
| 2015-10-14 | $17.82 | $17.82 | $17.76 | $17.76 | $17.76 | 1,635 |
| 2015-10-13 | $17.98 | $18.48 | $17.98 | $18.46 | $18.46 | 4,486 |
| 2015-10-12 | $17.56 | $17.63 | $17.56 | $17.60 | $17.60 | 0 |
| 2015-10-09 | $17.56 | $17.63 | $17.56 | $17.60 | $17.60 | 0 |
| 2015-10-08 | $17.56 | $17.63 | $17.56 | $17.60 | $17.60 | 2,363 |
| 2015-10-07 | $17.30 | $17.30 | $17.27 | $17.27 | $17.27 | 400 |
| 2015-10-06 | $17.04 | $17.04 | $16.98 | $16.98 | $16.98 | 619 |
| 2015-10-05 | $16.33 | $16.65 | $16.32 | $16.65 | $16.65 | 0 |
| 2015-10-02 | $16.33 | $16.65 | $16.32 | $16.65 | $16.65 | 13,938 |
| 2015-10-01 | $16.40 | $16.40 | $16.26 | $16.26 | $16.26 | 0 |
| 2015-09-30 | $16.40 | $16.40 | $16.26 | $16.26 | $16.26 | 769 |
| 2015-09-29 | $16.12 | $16.12 | $16.07 | $16.07 | $16.07 | 436 |
| 2015-09-28 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 103 |
| 2015-09-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 100 |
| 2015-09-24 | $16.59 | $16.61 | $16.54 | $16.61 | $16.61 | 1,563 |
| 2015-09-23 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 102 |
| 2015-09-22 | $16.29 | $16.34 | $16.24 | $16.34 | $16.34 | 425 |
| 2015-09-21 | $17.21 | $17.30 | $17.21 | $17.24 | $17.24 | 0 |
| 2015-09-18 | $17.21 | $17.30 | $17.21 | $17.24 | $17.24 | 0 |
| 2015-09-17 | $17.21 | $17.30 | $17.21 | $17.24 | $17.24 | 809 |
| 2015-09-16 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 103 |
| 2015-09-15 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2015-09-14 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2015-09-11 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 100 |
| 2015-09-10 | $17.84 | $17.84 | $17.80 | $17.80 | $17.80 | 308 |
| 2015-09-09 | $18.21 | $18.21 | $17.96 | $17.96 | $17.96 | 1,672 |
| 2015-09-08 | $17.91 | $17.99 | $17.91 | $17.99 | $17.99 | 470 |
| 2015-09-04 | $17.90 | $17.90 | $17.86 | $17.86 | $17.86 | 200 |
| 2015-09-03 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 100 |
| 2015-09-02 | $18.28 | $18.28 | $18.27 | $18.27 | $18.27 | 350 |
| 2015-09-01 | $18.24 | $18.24 | $18.18 | $18.18 | $18.18 | 685 |
| 2015-08-31 | $18.64 | $18.66 | $18.64 | $18.66 | $18.66 | 300 |
| 2015-08-28 | $18.63 | $18.63 | $18.60 | $18.60 | $18.60 | 1,240 |
| 2015-08-27 | $18.49 | $18.66 | $18.49 | $18.49 | $18.49 | 1,287 |
| 2015-08-26 | $18.15 | $18.15 | $17.62 | $17.62 | $17.62 | 0 |
| 2015-08-25 | $18.15 | $18.15 | $17.62 | $17.62 | $17.62 | 444 |
| 2015-08-24 | $17.50 | $17.50 | $17.00 | $17.46 | $17.46 | 4,955 |
| 2015-08-21 | $18.21 | $18.21 | $17.93 | $17.93 | $17.93 | 4,113 |
| 2015-08-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2015-08-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2015-08-18 | $19.51 | $19.51 | $19.50 | $19.50 | $19.50 | 0 |
| 2015-08-17 | $19.51 | $19.51 | $19.50 | $19.50 | $19.50 | 0 |
| 2015-08-14 | $19.51 | $19.51 | $19.50 | $19.50 | $19.50 | 227 |
| 2015-08-13 | $19.65 | $19.65 | $19.56 | $19.56 | $19.56 | 1,354 |
| 2015-08-12 | $18.77 | $18.90 | $18.68 | $18.90 | $18.90 | 5,212 |
| 2015-08-11 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2015-08-10 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 106 |
Sony Financial Holdings Inc (SNYFY) News Headlines
Recent Sony Financial Holdings Inc (SNYFY) News
Similar Companies to Sony Financial Holdings Inc (SNYFY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |