TIER REIT Inc (TIER) Exchange: NYSE
Data as of Aug. 18, 2025
$25.93 ($-0.06) -0.25%
TIER REIT Inc - Daily Information
Click for more stock information on TIER REIT Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $27.30 |
| Previous Close | $25.93 |
| High | $27.30 |
| Low | $25.82 |
| Adjusted Open | $27.30 |
| Previous Adjusted Close | $25.93 |
| Adjusted High | $27.30 |
| Adjusted Low | $25.82 |
Invest in TIER REIT Inc (TIER)
Historical Stock Data for TIER REIT Inc (TIER)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $27.30 | $27.30 | $25.82 | $25.93 | $25.93 | 902 |
| 2025-07-24 | $26.07 | $26.09 | $26.00 | $26.00 | $26.00 | 1,638 |
| 2025-07-23 | $25.94 | $26.15 | $25.94 | $26.15 | $26.15 | 564 |
| 2025-07-22 | $25.66 | $25.69 | $25.65 | $25.67 | $25.67 | 482 |
| 2025-07-21 | $25.66 | $25.66 | $25.65 | $25.66 | $25.66 | 1,183 |
| 2025-07-18 | $25.56 | $25.56 | $25.43 | $25.43 | $25.43 | 826 |
| 2025-07-17 | $25.40 | $25.50 | $25.38 | $25.49 | $25.49 | 684 |
| 2025-07-16 | $25.31 | $25.43 | $25.23 | $25.43 | $25.43 | 3,785 |
| 2025-07-15 | $25.32 | $25.35 | $25.29 | $25.29 | $25.29 | 841 |
| 2025-07-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 333 |
| 2025-07-11 | $25.40 | $25.40 | $25.38 | $25.38 | $25.38 | 411 |
| 2025-07-10 | $25.58 | $25.58 | $25.57 | $25.57 | $25.57 | 699 |
| 2025-07-09 | $25.55 | $25.56 | $25.55 | $25.55 | $25.55 | 1,343 |
| 2025-07-08 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 213 |
| 2025-07-07 | $25.48 | $25.56 | $25.29 | $25.29 | $25.29 | 923 |
| 2025-07-03 | $25.57 | $25.57 | $25.51 | $25.55 | $25.55 | 724 |
| 2025-07-02 | $25.39 | $25.54 | $25.39 | $25.53 | $25.53 | 1,160 |
| 2025-07-01 | $25.46 | $25.47 | $25.42 | $25.46 | $25.46 | 40,887 |
| 2025-06-30 | $25.41 | $25.49 | $25.41 | $25.49 | $25.49 | 898 |
| 2025-06-27 | $25.50 | $25.50 | $25.42 | $25.42 | $25.42 | 4,663 |
| 2025-06-26 | $25.25 | $25.33 | $25.25 | $25.33 | $25.33 | 201 |
| 2019-06-14 | $28.60 | $30.09 | $28.52 | $28.88 | $28.88 | 3,374,756 |
| 2019-06-13 | $28.60 | $28.82 | $28.34 | $28.58 | $28.58 | 1,107,945 |
| 2019-06-12 | $27.71 | $28.70 | $27.71 | $28.56 | $28.56 | 784,295 |
| 2019-06-11 | $27.78 | $27.87 | $27.32 | $27.72 | $27.72 | 329,609 |
| 2019-06-10 | $27.95 | $28.11 | $27.59 | $27.68 | $27.68 | 382,686 |
| 2019-06-07 | $27.47 | $28.12 | $27.43 | $27.98 | $27.98 | 318,915 |
| 2019-06-06 | $27.18 | $27.32 | $27.00 | $27.30 | $27.30 | 203,077 |
| 2019-06-05 | $26.99 | $27.20 | $26.74 | $27.20 | $27.20 | 172,886 |
| 2019-06-04 | $26.96 | $27.02 | $26.50 | $26.87 | $26.87 | 259,585 |
| 2019-06-03 | $26.96 | $27.08 | $26.60 | $26.83 | $26.83 | 445,242 |
| 2019-05-31 | $26.61 | $27.09 | $26.59 | $26.92 | $26.92 | 248,791 |
| 2019-05-30 | $26.83 | $27.10 | $26.68 | $26.78 | $26.78 | 175,108 |
| 2019-05-29 | $26.81 | $26.93 | $26.42 | $26.77 | $26.77 | 369,501 |
| 2019-05-28 | $27.15 | $27.27 | $26.95 | $26.95 | $26.95 | 275,278 |
| 2019-05-24 | $27.39 | $27.48 | $27.01 | $27.09 | $27.09 | 384,372 |
| 2019-05-23 | $27.10 | $27.36 | $27.05 | $27.24 | $27.24 | 176,930 |
| 2019-05-22 | $27.42 | $27.46 | $27.07 | $27.30 | $27.30 | 224,081 |
| 2019-05-21 | $27.42 | $27.62 | $27.32 | $27.42 | $27.42 | 367,663 |
| 2019-05-20 | $27.65 | $27.73 | $27.10 | $27.24 | $27.24 | 160,343 |
| 2019-05-17 | $27.80 | $27.87 | $27.59 | $27.74 | $27.74 | 188,904 |
| 2019-05-16 | $27.89 | $28.32 | $27.89 | $28.00 | $28.00 | 209,945 |
| 2019-05-15 | $27.66 | $28.09 | $27.59 | $27.97 | $27.97 | 435,749 |
| 2019-05-14 | $27.26 | $27.82 | $27.17 | $27.69 | $27.69 | 498,697 |
| 2019-05-13 | $27.30 | $27.52 | $27.13 | $27.25 | $27.25 | 388,994 |
| 2019-05-10 | $27.61 | $27.65 | $27.09 | $27.57 | $27.57 | 584,450 |
| 2019-05-09 | $27.48 | $27.69 | $27.30 | $27.56 | $27.56 | 473,922 |
| 2019-05-08 | $27.66 | $27.84 | $27.50 | $27.56 | $27.56 | 638,336 |
| 2019-05-07 | $28.05 | $28.11 | $27.26 | $27.57 | $27.57 | 494,463 |
| 2019-05-06 | $27.90 | $28.27 | $27.84 | $28.12 | $28.12 | 556,041 |
| 2019-05-03 | $27.98 | $28.20 | $27.77 | $28.17 | $28.17 | 740,155 |
| 2019-05-02 | $28.00 | $28.42 | $27.74 | $27.84 | $27.84 | 274,868 |
| 2019-05-01 | $28.36 | $28.74 | $28.17 | $28.21 | $28.21 | 434,302 |
| 2019-04-30 | $27.95 | $28.40 | $27.90 | $28.34 | $28.34 | 336,116 |
| 2019-04-29 | $28.13 | $28.21 | $27.90 | $27.95 | $27.95 | 396,365 |
| 2019-04-26 | $28.02 | $28.31 | $27.87 | $28.17 | $28.17 | 229,622 |
| 2019-04-25 | $27.93 | $28.11 | $27.56 | $27.88 | $27.88 | 506,524 |
| 2019-04-24 | $27.87 | $28.07 | $27.76 | $28.00 | $28.00 | 840,182 |
| 2019-04-23 | $27.30 | $27.87 | $27.27 | $27.81 | $27.81 | 885,174 |
| 2019-04-22 | $27.57 | $27.57 | $26.98 | $27.28 | $27.28 | 326,858 |
| 2019-04-18 | $27.37 | $27.81 | $27.32 | $27.75 | $27.75 | 366,103 |
| 2019-04-17 | $27.76 | $27.82 | $27.28 | $27.38 | $27.38 | 613,081 |
| 2019-04-16 | $28.53 | $28.59 | $27.58 | $27.69 | $27.69 | 692,827 |
| 2019-04-15 | $29.13 | $29.15 | $28.42 | $28.48 | $28.48 | 564,045 |
| 2019-04-12 | $28.82 | $29.16 | $28.60 | $29.07 | $29.07 | 534,273 |
| 2019-04-11 | $28.74 | $28.86 | $28.49 | $28.83 | $28.83 | 887,190 |
| 2019-04-10 | $28.30 | $28.86 | $28.26 | $28.70 | $28.70 | 902,447 |
| 2019-04-09 | $28.54 | $28.66 | $28.19 | $28.20 | $28.20 | 472,951 |
| 2019-04-08 | $28.70 | $28.83 | $28.49 | $28.62 | $28.62 | 382,879 |
| 2019-04-05 | $28.80 | $28.95 | $28.56 | $28.75 | $28.75 | 660,324 |
| 2019-04-04 | $28.79 | $28.87 | $28.56 | $28.82 | $28.82 | 573,741 |
| 2019-04-03 | $28.81 | $28.85 | $28.57 | $28.79 | $28.79 | 551,916 |
| 2019-04-02 | $28.55 | $28.81 | $28.21 | $28.76 | $28.76 | 652,379 |
| 2019-04-01 | $28.67 | $28.85 | $28.10 | $28.65 | $28.65 | 771,999 |
| 2019-03-29 | $28.90 | $28.96 | $28.51 | $28.66 | $28.66 | 590,043 |
| 2019-03-28 | $28.25 | $28.86 | $28.17 | $28.82 | $28.82 | 503,986 |
| 2019-03-27 | $27.79 | $28.32 | $27.67 | $28.18 | $28.18 | 1,070,917 |
| 2019-03-26 | $27.22 | $27.99 | $27.22 | $27.93 | $27.93 | 3,823,325 |
| 2019-03-25 | $26.67 | $28.44 | $26.67 | $27.26 | $27.26 | 3,847,178 |
| 2019-03-22 | $25.84 | $26.08 | $25.33 | $25.48 | $25.48 | 761,324 |
| 2019-03-21 | $25.02 | $25.89 | $25.02 | $25.85 | $25.85 | 367,273 |
| 2019-03-20 | $24.90 | $25.30 | $24.74 | $25.15 | $25.15 | 347,797 |
| 2019-03-19 | $24.87 | $25.00 | $24.78 | $24.92 | $24.92 | 290,989 |
| 2019-03-18 | $24.88 | $25.07 | $24.71 | $24.93 | $24.93 | 295,367 |
| 2019-03-15 | $24.80 | $25.00 | $24.71 | $24.90 | $24.90 | 516,360 |
| 2019-03-14 | $24.80 | $24.80 | $24.60 | $24.74 | $24.74 | 139,368 |
| 2019-03-13 | $24.76 | $25.06 | $24.76 | $24.91 | $24.73 | 234,593 |
| 2019-03-12 | $24.41 | $24.76 | $24.41 | $24.73 | $24.55 | 148,242 |
| 2019-03-11 | $24.05 | $24.48 | $24.05 | $24.47 | $24.29 | 159,413 |
| 2019-03-08 | $23.85 | $24.12 | $23.85 | $24.03 | $23.86 | 113,402 |
| 2019-03-07 | $24.05 | $24.22 | $23.80 | $23.84 | $23.67 | 176,184 |
| 2019-03-06 | $24.45 | $24.48 | $24.06 | $24.06 | $23.89 | 171,153 |
| 2019-03-05 | $24.44 | $24.57 | $24.27 | $24.44 | $24.26 | 180,929 |
| 2019-03-04 | $24.27 | $24.51 | $24.10 | $24.48 | $24.30 | 250,206 |
| 2019-03-01 | $24.31 | $24.44 | $23.83 | $24.17 | $24.00 | 1,329,945 |
| 2019-02-28 | $24.01 | $24.42 | $23.93 | $24.25 | $24.07 | 493,828 |
| 2019-02-27 | $24.10 | $24.20 | $23.61 | $24.03 | $23.86 | 129,346 |
| 2019-02-26 | $24.41 | $24.41 | $24.10 | $24.21 | $24.04 | 134,054 |
| 2019-02-25 | $24.44 | $24.64 | $24.30 | $24.35 | $24.17 | 168,824 |
| 2019-02-22 | $24.33 | $24.50 | $24.20 | $24.43 | $24.25 | 288,090 |
| 2019-02-21 | $24.35 | $24.48 | $24.11 | $24.25 | $24.07 | 221,058 |
| 2019-02-20 | $24.53 | $24.58 | $24.16 | $24.45 | $24.27 | 206,631 |
| 2019-02-19 | $24.01 | $24.56 | $24.01 | $24.51 | $24.33 | 280,930 |
| 2019-02-15 | $24.21 | $24.38 | $23.99 | $24.29 | $24.11 | 251,021 |
| 2019-02-14 | $24.09 | $24.32 | $24.04 | $24.09 | $23.92 | 156,470 |
| 2019-02-13 | $24.23 | $24.40 | $23.87 | $24.14 | $23.97 | 138,395 |
| 2019-02-12 | $24.79 | $25.20 | $24.09 | $24.33 | $24.15 | 473,556 |
| 2019-02-11 | $24.00 | $24.82 | $23.96 | $24.71 | $24.53 | 366,512 |
| 2019-02-08 | $23.96 | $24.29 | $23.96 | $24.02 | $23.85 | 297,429 |
| 2019-02-07 | $23.67 | $24.19 | $23.52 | $24.00 | $23.83 | 393,830 |
| 2019-02-06 | $23.84 | $23.88 | $23.66 | $23.76 | $23.59 | 194,604 |
| 2019-02-05 | $23.57 | $23.93 | $23.50 | $23.90 | $23.73 | 215,880 |
| 2019-02-04 | $23.36 | $23.54 | $23.06 | $23.53 | $23.36 | 350,367 |
| 2019-02-01 | $23.51 | $23.52 | $22.88 | $23.33 | $23.16 | 189,310 |
| 2019-01-31 | $22.86 | $23.51 | $22.62 | $23.50 | $23.33 | 413,657 |
| 2019-01-30 | $22.92 | $23.32 | $22.85 | $22.99 | $22.82 | 336,389 |
| 2019-01-29 | $22.43 | $22.88 | $22.40 | $22.85 | $22.68 | 388,517 |
| 2019-01-28 | $22.16 | $22.56 | $22.16 | $22.45 | $22.29 | 294,292 |
| 2019-01-25 | $22.04 | $22.37 | $21.95 | $22.26 | $22.10 | 209,376 |
| 2019-01-24 | $21.50 | $22.08 | $21.50 | $21.90 | $21.74 | 175,660 |
| 2019-01-23 | $21.42 | $21.66 | $21.25 | $21.54 | $21.38 | 281,302 |
| 2019-01-22 | $21.32 | $21.59 | $21.19 | $21.37 | $21.22 | 239,511 |
| 2019-01-18 | $21.29 | $21.61 | $21.18 | $21.41 | $21.26 | 322,348 |
| 2019-01-17 | $21.23 | $21.43 | $21.18 | $21.25 | $21.10 | 309,379 |
| 2019-01-16 | $21.08 | $21.47 | $20.93 | $21.25 | $21.10 | 422,438 |
| 2019-01-15 | $21.14 | $21.35 | $20.95 | $21.19 | $21.04 | 228,921 |
| 2019-01-14 | $21.36 | $21.59 | $21.06 | $21.09 | $20.94 | 237,652 |
| 2019-01-11 | $21.81 | $21.98 | $21.46 | $21.53 | $21.37 | 329,323 |
| 2019-01-10 | $21.59 | $21.94 | $21.37 | $21.93 | $21.77 | 211,208 |
| 2019-01-09 | $21.94 | $22.05 | $21.10 | $21.68 | $21.52 | 294,430 |
| 2019-01-08 | $21.14 | $21.99 | $21.02 | $21.91 | $21.75 | 262,718 |
| 2019-01-07 | $20.77 | $21.24 | $20.66 | $20.99 | $20.84 | 137,680 |
| 2019-01-04 | $20.41 | $20.93 | $20.34 | $20.77 | $20.62 | 191,184 |
| 2019-01-03 | $19.98 | $20.44 | $19.63 | $20.20 | $20.05 | 247,464 |
| 2019-01-02 | $20.33 | $20.51 | $19.92 | $20.09 | $19.94 | 142,150 |
| 2018-12-31 | $20.74 | $20.74 | $20.10 | $20.63 | $20.48 | 283,674 |
| 2018-12-28 | $20.39 | $20.76 | $20.17 | $20.61 | $20.46 | 332,880 |
| 2018-12-27 | $20.23 | $20.34 | $19.67 | $20.32 | $20.17 | 279,833 |
| 2018-12-26 | $19.63 | $20.87 | $19.59 | $20.49 | $20.34 | 373,924 |
| 2018-12-24 | $21.15 | $21.19 | $19.66 | $19.70 | $19.56 | 191,846 |
| 2018-12-21 | $21.54 | $21.79 | $21.12 | $21.14 | $20.99 | 881,874 |
| 2018-12-20 | $21.53 | $21.75 | $21.41 | $21.59 | $21.43 | 489,045 |
| 2018-12-19 | $21.58 | $21.72 | $21.41 | $21.57 | $21.41 | 451,896 |
| 2018-12-18 | $21.14 | $21.73 | $20.97 | $21.50 | $21.34 | 321,869 |
| 2018-12-17 | $22.00 | $22.15 | $20.91 | $21.01 | $20.86 | 246,315 |
| 2018-12-14 | $22.00 | $22.50 | $21.98 | $22.02 | $21.86 | 302,337 |
| 2018-12-13 | $21.78 | $22.29 | $21.78 | $22.12 | $21.96 | 217,507 |
| 2018-12-12 | $22.69 | $22.86 | $21.94 | $21.97 | $21.64 | 246,471 |
| 2018-12-11 | $23.19 | $23.26 | $22.44 | $22.50 | $22.16 | 340,504 |
| 2018-12-10 | $23.30 | $23.30 | $22.78 | $23.07 | $22.72 | 255,722 |
| 2018-12-07 | $23.34 | $23.47 | $22.98 | $23.30 | $22.94 | 253,205 |
| 2018-12-06 | $22.57 | $23.38 | $22.43 | $23.38 | $23.02 | 438,474 |
| 2018-12-04 | $23.65 | $23.80 | $22.69 | $22.79 | $22.44 | 172,446 |
| 2018-12-03 | $23.60 | $23.91 | $23.53 | $23.70 | $23.34 | 203,856 |
| 2018-11-30 | $23.22 | $23.61 | $23.20 | $23.54 | $23.18 | 474,755 |
| 2018-11-29 | $23.08 | $23.35 | $22.98 | $23.17 | $22.82 | 167,824 |
| 2018-11-28 | $22.82 | $23.26 | $22.82 | $23.14 | $22.79 | 226,773 |
| 2018-11-27 | $23.25 | $23.37 | $22.80 | $22.91 | $22.56 | 227,167 |
| 2018-11-26 | $23.07 | $23.52 | $23.07 | $23.21 | $22.86 | 283,924 |
| 2018-11-23 | $22.96 | $23.16 | $22.78 | $22.97 | $22.62 | 232,945 |
| 2018-11-21 | $22.94 | $23.35 | $22.89 | $23.04 | $22.69 | 230,389 |
| 2018-11-20 | $22.83 | $23.11 | $22.76 | $22.94 | $22.59 | 315,956 |
| 2018-11-19 | $22.45 | $23.01 | $22.45 | $22.90 | $22.55 | 269,660 |
| 2018-11-16 | $22.20 | $22.58 | $22.20 | $22.49 | $22.15 | 247,568 |
| 2018-11-15 | $22.89 | $22.90 | $22.17 | $22.32 | $21.98 | 551,499 |
| 2018-11-14 | $23.27 | $23.29 | $22.88 | $22.93 | $22.58 | 161,264 |
| 2018-11-13 | $23.27 | $23.42 | $22.92 | $23.12 | $22.77 | 113,340 |
| 2018-11-12 | $23.07 | $23.40 | $22.94 | $23.18 | $22.83 | 266,248 |
| 2018-11-09 | $23.13 | $23.24 | $22.92 | $23.02 | $22.67 | 155,967 |
| 2018-11-08 | $23.59 | $23.67 | $23.07 | $23.15 | $22.80 | 119,720 |
| 2018-11-07 | $23.17 | $23.62 | $23.10 | $23.60 | $23.24 | 223,458 |
| 2018-11-06 | $22.79 | $23.15 | $22.53 | $23.14 | $22.79 | 256,552 |
| 2018-11-05 | $22.45 | $23.14 | $22.00 | $22.81 | $22.46 | 470,713 |
| 2018-11-02 | $21.71 | $21.96 | $21.59 | $21.89 | $21.56 | 174,195 |
| 2018-11-01 | $21.65 | $21.99 | $21.62 | $21.69 | $21.36 | 182,542 |
| 2018-10-31 | $21.88 | $22.05 | $21.62 | $21.67 | $21.34 | 482,194 |
| 2018-10-30 | $21.66 | $22.10 | $21.62 | $21.77 | $21.44 | 262,845 |
| 2018-10-29 | $21.45 | $21.94 | $21.45 | $21.66 | $21.33 | 141,242 |
| 2018-10-26 | $22.18 | $22.27 | $21.41 | $21.41 | $21.08 | 160,176 |
| 2018-10-25 | $21.70 | $22.48 | $21.55 | $22.30 | $21.96 | 275,578 |
| 2018-10-24 | $21.94 | $22.23 | $21.70 | $21.71 | $21.38 | 194,413 |
| 2018-10-23 | $21.84 | $22.18 | $21.63 | $21.94 | $21.61 | 147,580 |
| 2018-10-22 | $22.62 | $22.84 | $22.01 | $22.04 | $21.70 | 176,339 |
| 2018-10-19 | $22.53 | $22.82 | $22.40 | $22.59 | $22.25 | 243,838 |
| 2018-10-18 | $22.53 | $22.71 | $22.39 | $22.59 | $22.25 | 261,444 |
| 2018-10-17 | $22.67 | $22.80 | $22.35 | $22.60 | $22.26 | 129,934 |
| 2018-10-16 | $22.22 | $22.89 | $21.90 | $22.77 | $22.42 | 343,428 |
| 2018-10-15 | $21.90 | $22.26 | $21.80 | $22.11 | $21.77 | 210,498 |
| 2018-10-12 | $22.14 | $22.25 | $21.55 | $21.88 | $21.55 | 410,957 |
| 2018-10-11 | $22.90 | $23.00 | $22.00 | $22.01 | $21.67 | 279,907 |
| 2018-10-10 | $22.97 | $23.18 | $22.76 | $22.94 | $22.59 | 386,098 |
| 2018-10-09 | $23.17 | $23.44 | $22.76 | $23.08 | $22.73 | 577,061 |
| 2018-10-08 | $22.78 | $23.25 | $22.78 | $23.19 | $22.84 | 119,599 |
| 2018-10-05 | $22.74 | $22.83 | $22.48 | $22.74 | $22.39 | 227,770 |
| 2018-10-04 | $22.91 | $22.95 | $22.56 | $22.71 | $22.36 | 170,380 |
| 2018-10-03 | $23.57 | $23.66 | $22.97 | $23.00 | $22.65 | 213,067 |
| 2018-10-02 | $24.09 | $24.14 | $23.55 | $23.57 | $23.21 | 286,140 |
| 2018-10-01 | $24.09 | $24.32 | $23.98 | $24.12 | $23.75 | 341,818 |
| 2018-09-28 | $23.44 | $24.11 | $23.34 | $24.10 | $23.73 | 562,128 |
| 2018-09-27 | $23.13 | $23.54 | $23.13 | $23.42 | $23.06 | 284,429 |
| 2018-09-26 | $23.24 | $23.28 | $23.10 | $23.13 | $22.78 | 154,250 |
| 2018-09-25 | $22.93 | $23.24 | $22.77 | $23.17 | $22.82 | 165,335 |
| 2018-09-24 | $23.27 | $23.43 | $22.80 | $22.83 | $22.48 | 254,311 |
| 2018-09-21 | $23.11 | $23.47 | $23.11 | $23.31 | $22.95 | 863,934 |
| 2018-09-20 | $23.09 | $23.28 | $22.83 | $23.21 | $22.86 | 142,206 |
| 2018-09-19 | $23.74 | $23.79 | $22.97 | $23.03 | $22.68 | 204,782 |
| 2018-09-18 | $23.72 | $23.89 | $23.58 | $23.77 | $23.41 | 210,060 |
| 2018-09-17 | $23.52 | $23.73 | $23.41 | $23.70 | $23.34 | 180,613 |
| 2018-09-14 | $23.61 | $23.70 | $23.42 | $23.50 | $23.14 | 145,414 |
| 2018-09-13 | $23.89 | $23.93 | $23.61 | $23.72 | $23.36 | 188,216 |
| 2018-09-12 | $24.36 | $24.39 | $23.92 | $23.94 | $23.40 | 253,399 |
| 2018-09-11 | $24.28 | $24.49 | $24.23 | $24.24 | $23.69 | 259,853 |
| 2018-09-10 | $24.34 | $24.63 | $24.27 | $24.29 | $23.74 | 252,607 |
| 2018-09-07 | $24.45 | $24.58 | $24.22 | $24.30 | $23.75 | 246,683 |
| 2018-09-06 | $23.92 | $24.69 | $23.80 | $24.49 | $23.94 | 471,503 |
| 2018-09-05 | $23.89 | $23.97 | $23.62 | $23.81 | $23.27 | 349,468 |
| 2018-09-04 | $23.85 | $23.96 | $23.49 | $23.61 | $23.08 | 120,994 |
| 2018-08-31 | $23.67 | $23.93 | $23.62 | $23.84 | $23.30 | 167,178 |
| 2018-08-30 | $23.91 | $24.02 | $23.70 | $23.72 | $23.18 | 105,423 |
| 2018-08-29 | $24.10 | $24.22 | $23.82 | $23.88 | $23.34 | 157,468 |
| 2018-08-28 | $23.92 | $24.17 | $23.79 | $24.16 | $23.61 | 176,323 |
| 2018-08-27 | $23.86 | $24.03 | $23.70 | $23.94 | $23.40 | 258,190 |
| 2018-08-24 | $23.65 | $23.86 | $23.65 | $23.80 | $23.26 | 364,572 |
| 2018-08-23 | $23.67 | $23.78 | $23.60 | $23.70 | $23.16 | 160,933 |
| 2018-08-22 | $23.75 | $23.80 | $23.47 | $23.62 | $23.08 | 222,154 |
| 2018-08-21 | $23.88 | $23.88 | $23.62 | $23.78 | $23.24 | 145,342 |
| 2018-08-20 | $23.75 | $24.00 | $23.62 | $23.86 | $23.32 | 134,725 |
| 2018-08-17 | $23.57 | $23.75 | $23.57 | $23.74 | $23.20 | 119,766 |
| 2018-08-16 | $23.67 | $23.82 | $23.52 | $23.60 | $23.07 | 179,981 |
| 2018-08-15 | $23.86 | $24.00 | $23.61 | $23.70 | $23.16 | 182,437 |
| 2018-08-14 | $23.74 | $23.98 | $23.74 | $23.84 | $23.30 | 180,049 |
| 2018-08-13 | $23.92 | $24.04 | $23.78 | $23.81 | $23.27 | 140,580 |
| 2018-08-10 | $23.71 | $24.13 | $23.50 | $23.86 | $23.32 | 1,953,190 |
| 2018-08-09 | $23.66 | $24.10 | $23.65 | $23.82 | $23.28 | 303,518 |
| 2018-08-08 | $24.55 | $24.98 | $23.20 | $23.63 | $23.09 | 1,099,561 |
| 2018-08-07 | $23.47 | $23.70 | $23.43 | $23.54 | $23.01 | 104,126 |
| 2018-08-06 | $23.33 | $23.55 | $23.28 | $23.47 | $22.94 | 161,305 |
| 2018-08-03 | $23.75 | $23.83 | $23.27 | $23.38 | $22.85 | 175,236 |
| 2018-08-02 | $23.86 | $24.07 | $23.67 | $23.83 | $23.29 | 103,210 |
| 2018-08-01 | $23.65 | $23.95 | $23.47 | $23.94 | $23.40 | 121,846 |
| 2018-07-31 | $23.03 | $23.84 | $23.03 | $23.77 | $23.23 | 199,972 |
| 2018-07-30 | $22.86 | $23.00 | $22.66 | $23.00 | $22.48 | 198,095 |
| 2018-07-27 | $23.58 | $23.58 | $22.79 | $22.86 | $22.34 | 108,628 |
| 2018-07-26 | $23.44 | $23.69 | $23.40 | $23.52 | $22.99 | 92,171 |
| 2018-07-25 | $23.34 | $23.64 | $23.32 | $23.53 | $23.00 | 146,284 |
| 2018-07-24 | $23.56 | $23.61 | $23.29 | $23.38 | $22.85 | 170,607 |
| 2018-07-23 | $23.61 | $23.65 | $23.33 | $23.57 | $23.04 | 100,919 |
| 2018-07-20 | $23.70 | $23.89 | $23.30 | $23.61 | $23.08 | 350,376 |
| 2018-07-19 | $23.62 | $23.85 | $23.51 | $23.72 | $23.18 | 325,046 |
| 2018-07-18 | $23.50 | $23.66 | $23.31 | $23.44 | $22.91 | 246,397 |
| 2018-07-17 | $23.69 | $23.92 | $23.51 | $23.56 | $23.03 | 229,091 |
| 2018-07-16 | $23.72 | $23.83 | $23.50 | $23.75 | $23.21 | 467,575 |
| 2018-07-13 | $23.68 | $23.95 | $23.68 | $23.80 | $23.26 | 169,403 |
| 2018-07-12 | $23.64 | $23.85 | $23.44 | $23.76 | $23.22 | 253,042 |
| 2018-07-11 | $23.58 | $23.79 | $23.41 | $23.64 | $23.10 | 202,573 |
| 2018-07-10 | $23.77 | $23.91 | $23.67 | $23.70 | $23.16 | 250,481 |
| 2018-07-09 | $23.92 | $23.92 | $23.56 | $23.78 | $23.24 | 238,572 |
| 2018-07-06 | $23.75 | $23.92 | $23.72 | $23.89 | $23.35 | 187,474 |
| 2018-07-05 | $23.78 | $23.87 | $23.45 | $23.86 | $23.32 | 230,634 |
| 2018-07-03 | $23.28 | $23.79 | $23.22 | $23.74 | $23.20 | 166,489 |
| 2018-07-02 | $23.72 | $23.89 | $23.12 | $23.28 | $22.75 | 323,221 |
| 2018-06-29 | $23.88 | $24.17 | $23.50 | $23.78 | $23.24 | 1,314,986 |
| 2018-06-28 | $23.80 | $24.16 | $23.50 | $23.95 | $23.41 | 1,217,176 |
| 2018-06-27 | $24.04 | $24.09 | $23.50 | $23.83 | $23.29 | 1,000,493 |
| 2018-06-26 | $24.01 | $24.22 | $23.78 | $23.98 | $23.44 | 283,749 |
| 2018-06-25 | $23.95 | $24.15 | $23.80 | $23.95 | $23.41 | 378,853 |
| 2018-06-22 | $24.02 | $24.14 | $23.81 | $24.04 | $23.50 | 479,245 |
| 2018-06-21 | $23.52 | $24.04 | $23.39 | $23.99 | $23.45 | 352,159 |
| 2018-06-20 | $23.28 | $23.52 | $23.18 | $23.49 | $22.96 | 180,440 |
| 2018-06-19 | $23.04 | $23.44 | $23.02 | $23.24 | $22.71 | 375,174 |
| 2018-06-18 | $22.93 | $23.26 | $22.87 | $23.24 | $22.71 | 211,712 |
| 2018-06-15 | $23.00 | $23.10 | $22.82 | $23.04 | $22.52 | 444,401 |
| 2018-06-14 | $22.09 | $22.97 | $22.09 | $22.94 | $22.42 | 481,465 |
| 2018-06-13 | $22.25 | $22.35 | $22.19 | $22.24 | $21.57 | 211,693 |
| 2018-06-12 | $22.08 | $22.31 | $21.90 | $22.25 | $21.58 | 181,579 |
| 2018-06-11 | $22.17 | $22.28 | $21.98 | $22.14 | $21.47 | 183,073 |
| 2018-06-08 | $22.74 | $22.74 | $22.22 | $22.22 | $21.55 | 208,925 |
| 2018-06-07 | $22.29 | $22.35 | $22.02 | $22.19 | $21.52 | 258,069 |
| 2018-06-06 | $22.13 | $22.25 | $21.85 | $22.18 | $21.51 | 183,510 |
| 2018-06-05 | $22.18 | $22.32 | $22.01 | $22.12 | $21.45 | 195,742 |
| 2018-06-04 | $22.20 | $22.23 | $21.91 | $22.15 | $21.48 | 205,374 |
| 2018-06-01 | $21.98 | $22.23 | $21.75 | $22.11 | $21.44 | 215,560 |
| 2018-05-31 | $21.83 | $21.98 | $21.66 | $21.96 | $21.30 | 238,574 |
| 2018-05-30 | $21.95 | $22.12 | $21.77 | $21.89 | $21.23 | 173,548 |
| 2018-05-29 | $21.50 | $21.82 | $21.41 | $21.61 | $20.96 | 167,558 |
| 2018-05-25 | $21.80 | $21.92 | $21.44 | $21.61 | $20.96 | 167,269 |
| 2018-05-24 | $21.82 | $21.96 | $21.48 | $21.75 | $21.09 | 203,700 |
| 2018-05-23 | $21.76 | $22.15 | $21.59 | $21.79 | $21.13 | 220,003 |
| 2018-05-22 | $21.47 | $21.83 | $21.32 | $21.74 | $21.08 | 305,616 |
| 2018-05-21 | $21.31 | $21.45 | $21.06 | $21.44 | $20.79 | 255,077 |
| 2018-05-18 | $21.36 | $21.36 | $21.06 | $21.24 | $20.60 | 176,580 |
| 2018-05-17 | $21.25 | $21.57 | $21.20 | $21.29 | $20.65 | 268,067 |
| 2018-05-16 | $20.85 | $21.57 | $20.78 | $21.20 | $20.56 | 336,365 |
| 2018-05-15 | $20.26 | $20.38 | $20.07 | $20.17 | $19.56 | 263,571 |
| 2018-05-14 | $20.64 | $20.64 | $20.21 | $20.38 | $19.76 | 180,352 |
| 2018-05-11 | $20.88 | $20.96 | $20.43 | $20.59 | $19.97 | 319,391 |
| 2018-05-10 | $21.20 | $21.51 | $20.85 | $20.89 | $20.26 | 189,367 |
| 2018-05-09 | $19.80 | $21.50 | $19.80 | $21.17 | $20.53 | 507,145 |
| 2018-05-08 | $19.65 | $19.86 | $19.60 | $19.62 | $19.03 | 226,790 |
| 2018-05-07 | $19.42 | $19.74 | $19.38 | $19.63 | $19.04 | 137,761 |
| 2018-05-04 | $19.22 | $19.48 | $19.22 | $19.32 | $18.74 | 606,756 |
| 2018-05-03 | $19.11 | $19.36 | $19.11 | $19.26 | $18.68 | 242,731 |
| 2018-05-02 | $18.97 | $19.34 | $18.77 | $19.21 | $18.63 | 274,432 |
| 2018-05-01 | $18.98 | $19.10 | $18.71 | $19.01 | $18.43 | 198,516 |
| 2018-04-30 | $19.24 | $19.30 | $19.00 | $19.01 | $18.43 | 98,616 |
| 2018-04-27 | $18.99 | $19.30 | $18.99 | $19.19 | $18.61 | 98,241 |
| 2018-04-26 | $18.79 | $19.08 | $18.70 | $18.94 | $18.37 | 102,339 |
| 2018-04-25 | $18.70 | $18.91 | $18.62 | $18.73 | $18.16 | 141,348 |
| 2018-04-24 | $18.67 | $18.84 | $18.56 | $18.72 | $18.15 | 171,423 |
| 2018-04-23 | $18.77 | $18.90 | $18.52 | $18.69 | $18.12 | 114,975 |
| 2018-04-20 | $18.77 | $18.86 | $18.57 | $18.76 | $18.19 | 106,149 |
| 2018-04-19 | $19.15 | $19.15 | $18.59 | $18.84 | $18.27 | 146,214 |
| 2018-04-18 | $19.12 | $19.37 | $19.09 | $19.24 | $18.66 | 321,578 |
| 2018-04-17 | $18.58 | $19.11 | $18.55 | $19.09 | $18.51 | 185,743 |
| 2018-04-16 | $18.22 | $18.63 | $18.16 | $18.52 | $17.96 | 127,140 |
| 2018-04-13 | $18.35 | $18.47 | $18.06 | $18.16 | $17.61 | 174,498 |
| 2018-04-12 | $18.49 | $18.50 | $18.25 | $18.31 | $17.76 | 133,449 |
| 2018-04-11 | $18.38 | $18.66 | $18.38 | $18.55 | $17.99 | 118,257 |
| 2018-04-10 | $18.40 | $18.57 | $18.27 | $18.46 | $17.90 | 114,502 |
| 2018-04-09 | $18.45 | $18.57 | $18.30 | $18.32 | $17.77 | 89,072 |
| 2018-04-06 | $18.49 | $18.72 | $18.31 | $18.35 | $17.79 | 159,384 |
| 2018-04-05 | $18.79 | $18.87 | $18.50 | $18.58 | $18.02 | 94,186 |
| 2018-04-04 | $18.64 | $18.92 | $18.51 | $18.76 | $18.19 | 201,277 |
| 2018-04-03 | $18.30 | $18.78 | $18.25 | $18.70 | $18.13 | 148,265 |
| 2018-04-02 | $18.44 | $18.55 | $18.12 | $18.28 | $17.73 | 169,929 |
| 2018-03-29 | $18.85 | $19.05 | $18.48 | $18.48 | $17.92 | 148,143 |
| 2018-03-28 | $18.33 | $18.83 | $18.30 | $18.82 | $18.25 | 182,971 |
| 2018-03-27 | $18.32 | $18.57 | $18.10 | $18.31 | $17.76 | 155,928 |
| 2018-03-26 | $18.08 | $18.35 | $18.01 | $18.28 | $17.73 | 136,632 |
| 2018-03-23 | $18.63 | $18.76 | $17.91 | $17.95 | $17.41 | 182,358 |
| 2018-03-22 | $18.73 | $19.08 | $18.63 | $18.64 | $18.08 | 130,902 |
| 2018-03-21 | $18.84 | $18.96 | $18.58 | $18.85 | $18.28 | 110,112 |
| 2018-03-20 | $19.03 | $19.07 | $18.74 | $18.86 | $18.29 | 112,273 |
| 2018-03-19 | $19.16 | $19.16 | $18.83 | $19.03 | $18.45 | 96,319 |
| 2018-03-16 | $18.97 | $19.25 | $18.92 | $19.18 | $18.60 | 251,164 |
| 2018-03-15 | $18.96 | $19.04 | $18.74 | $19.00 | $18.43 | 115,902 |
| 2018-03-14 | $18.91 | $19.18 | $18.73 | $18.99 | $18.42 | 97,631 |
| 2018-03-13 | $19.13 | $19.29 | $18.92 | $19.01 | $18.26 | 161,622 |
| 2018-03-12 | $19.16 | $19.25 | $18.93 | $19.09 | $18.34 | 135,674 |
| 2018-03-09 | $19.03 | $19.18 | $18.75 | $19.16 | $18.41 | 110,596 |
| 2018-03-08 | $19.02 | $19.19 | $18.92 | $18.96 | $18.21 | 110,625 |
| 2018-03-07 | $18.71 | $18.97 | $18.71 | $18.96 | $18.21 | 164,559 |
| 2018-03-06 | $18.69 | $18.92 | $18.40 | $18.81 | $18.07 | 179,996 |
| 2018-03-05 | $18.91 | $19.15 | $18.66 | $18.66 | $17.93 | 286,981 |
| 2018-03-02 | $18.86 | $19.04 | $18.61 | $18.95 | $18.20 | 157,803 |
| 2018-03-01 | $18.52 | $19.06 | $18.50 | $18.91 | $18.17 | 134,873 |
| 2018-02-28 | $18.87 | $18.98 | $18.55 | $18.58 | $17.85 | 149,123 |
| 2018-02-27 | $19.42 | $19.45 | $18.76 | $18.78 | $18.04 | 145,541 |
| 2018-02-26 | $19.25 | $19.45 | $19.09 | $19.44 | $18.67 | 133,996 |
| 2018-02-23 | $19.18 | $19.29 | $18.74 | $19.15 | $18.40 | 142,039 |
| 2018-02-22 | $18.93 | $19.21 | $18.83 | $19.10 | $18.35 | 141,430 |
| 2018-02-21 | $19.22 | $19.37 | $18.90 | $18.90 | $18.16 | 189,530 |
| 2018-02-20 | $19.13 | $19.57 | $19.12 | $19.19 | $18.43 | 174,523 |
| 2018-02-16 | $18.88 | $19.31 | $18.80 | $19.25 | $18.49 | 192,827 |
| 2018-02-15 | $18.40 | $18.90 | $18.32 | $18.84 | $18.10 | 204,302 |
| 2018-02-14 | $17.99 | $18.57 | $17.83 | $18.34 | $17.62 | 309,797 |
| 2018-02-13 | $17.78 | $18.26 | $17.50 | $18.13 | $17.42 | 242,521 |
| 2018-02-12 | $17.77 | $17.81 | $17.04 | $17.75 | $17.05 | 323,833 |
| 2018-02-09 | $17.37 | $17.84 | $17.32 | $17.74 | $17.04 | 220,104 |
| 2018-02-08 | $17.46 | $17.67 | $17.24 | $17.24 | $16.56 | 311,844 |
| 2018-02-07 | $17.50 | $17.90 | $17.45 | $17.47 | $16.78 | 274,198 |
| 2018-02-06 | $17.81 | $18.28 | $17.50 | $17.59 | $16.90 | 338,631 |
| 2018-02-05 | $18.82 | $18.89 | $17.78 | $18.16 | $17.45 | 352,306 |
| 2018-02-02 | $18.85 | $18.99 | $18.82 | $18.82 | $18.08 | 250,980 |
| 2018-02-01 | $19.38 | $19.42 | $18.88 | $18.96 | $18.21 | 212,747 |
| 2018-01-31 | $19.53 | $19.61 | $19.16 | $19.41 | $18.65 | 245,186 |
| 2018-01-30 | $19.46 | $19.67 | $19.43 | $19.48 | $18.71 | 201,419 |
| 2018-01-29 | $19.79 | $19.79 | $19.50 | $19.50 | $18.73 | 148,979 |
| 2018-01-26 | $19.95 | $19.98 | $19.63 | $19.85 | $19.07 | 154,672 |
| 2018-01-25 | $19.75 | $20.03 | $19.73 | $19.88 | $19.10 | 103,217 |
| 2018-01-24 | $20.03 | $20.06 | $19.78 | $19.78 | $19.00 | 197,012 |
| 2018-01-23 | $19.57 | $20.06 | $19.48 | $20.01 | $19.22 | 183,498 |
| 2018-01-22 | $19.45 | $19.63 | $19.36 | $19.53 | $18.76 | 182,646 |
| 2018-01-19 | $19.31 | $19.59 | $19.25 | $19.53 | $18.76 | 134,850 |
| 2018-01-18 | $19.47 | $19.57 | $19.10 | $19.37 | $18.61 | 319,147 |
| 2018-01-17 | $19.48 | $19.62 | $19.40 | $19.56 | $18.79 | 159,382 |
| 2018-01-16 | $19.69 | $19.94 | $19.46 | $19.47 | $18.70 | 188,912 |
| 2018-01-12 | $19.56 | $19.72 | $19.46 | $19.63 | $18.86 | 151,709 |
| 2018-01-11 | $19.43 | $19.65 | $19.29 | $19.56 | $18.79 | 227,444 |
| 2018-01-10 | $19.52 | $19.67 | $19.34 | $19.42 | $18.66 | 236,160 |
| 2018-01-09 | $19.76 | $19.78 | $19.52 | $19.60 | $18.83 | 208,992 |
| 2018-01-08 | $19.73 | $19.82 | $19.59 | $19.72 | $18.94 | 256,244 |
| 2018-01-05 | $19.73 | $19.83 | $19.60 | $19.73 | $18.95 | 180,600 |
| 2018-01-04 | $20.20 | $20.23 | $19.66 | $19.66 | $18.89 | 227,372 |
| 2018-01-03 | $20.26 | $20.51 | $20.06 | $20.13 | $19.34 | 154,093 |
| 2018-01-02 | $20.39 | $20.50 | $20.26 | $20.33 | $19.53 | 142,077 |
| 2017-12-29 | $20.59 | $20.65 | $20.34 | $20.39 | $19.59 | 227,933 |
| 2017-12-28 | $20.47 | $20.61 | $20.20 | $20.58 | $19.77 | 154,795 |
| 2017-12-27 | $20.52 | $20.55 | $20.30 | $20.43 | $19.63 | 120,597 |
| 2017-12-26 | $20.30 | $20.47 | $20.26 | $20.45 | $19.64 | 126,608 |
| 2017-12-22 | $20.33 | $20.39 | $20.15 | $20.28 | $19.48 | 115,172 |
| 2017-12-21 | $19.98 | $20.16 | $19.97 | $20.10 | $19.31 | 146,004 |
| 2017-12-20 | $20.10 | $20.20 | $19.94 | $19.99 | $19.20 | 343,666 |
| 2017-12-19 | $20.54 | $20.72 | $19.96 | $20.03 | $19.24 | 248,416 |
| 2017-12-18 | $20.33 | $20.52 | $19.92 | $20.52 | $19.71 | 307,176 |
| 2017-12-15 | $19.79 | $19.98 | $19.65 | $19.87 | $19.09 | 463,037 |
| 2017-12-14 | $19.55 | $19.69 | $19.43 | $19.58 | $18.81 | 264,870 |
| 2017-12-13 | $19.45 | $19.74 | $19.45 | $19.67 | $18.72 | 170,690 |
| 2017-12-12 | $19.63 | $19.71 | $19.48 | $19.51 | $18.57 | 190,477 |
| 2017-12-11 | $19.81 | $19.82 | $19.43 | $19.57 | $18.63 | 190,947 |
| 2017-12-08 | $19.91 | $20.01 | $19.83 | $19.85 | $18.89 | 196,105 |
| 2017-12-07 | $19.57 | $19.86 | $19.51 | $19.85 | $18.89 | 200,173 |
| 2017-12-06 | $19.59 | $19.62 | $19.41 | $19.57 | $18.63 | 177,291 |
| 2017-12-05 | $19.84 | $19.88 | $19.54 | $19.57 | $18.63 | 152,034 |
| 2017-12-04 | $19.89 | $19.98 | $19.73 | $19.92 | $18.96 | 172,273 |
| 2017-12-01 | $20.03 | $20.17 | $19.75 | $19.82 | $18.87 | 172,567 |
| 2017-11-30 | $20.00 | $20.09 | $19.76 | $20.03 | $19.07 | 232,749 |
| 2017-11-29 | $19.66 | $19.99 | $19.58 | $19.96 | $19.00 | 214,553 |
| 2017-11-28 | $19.66 | $19.81 | $19.52 | $19.64 | $18.69 | 183,930 |
| 2017-11-27 | $19.82 | $19.82 | $19.63 | $19.65 | $18.70 | 206,755 |
| 2017-11-24 | $19.84 | $19.90 | $19.74 | $19.79 | $18.84 | 49,301 |
| 2017-11-22 | $19.83 | $19.97 | $19.67 | $19.80 | $18.85 | 140,867 |
| 2017-11-21 | $19.58 | $19.89 | $19.56 | $19.82 | $18.87 | 252,276 |
| 2017-11-20 | $19.34 | $19.59 | $19.24 | $19.58 | $18.64 | 162,227 |
| 2017-11-17 | $19.16 | $19.33 | $19.16 | $19.31 | $18.38 | 118,697 |
| 2017-11-16 | $18.95 | $19.35 | $18.84 | $19.30 | $18.37 | 146,050 |
| 2017-11-15 | $19.21 | $19.34 | $18.89 | $18.91 | $18.00 | 154,183 |
| 2017-11-14 | $19.06 | $19.41 | $19.06 | $19.35 | $18.42 | 117,139 |
| 2017-11-13 | $19.07 | $19.18 | $18.83 | $19.10 | $18.18 | 235,795 |
| 2017-11-10 | $19.05 | $19.33 | $19.02 | $19.03 | $18.11 | 124,802 |
| 2017-11-09 | $19.90 | $19.90 | $18.91 | $19.12 | $18.20 | 202,243 |
| 2017-11-08 | $19.62 | $19.85 | $19.54 | $19.77 | $18.82 | 135,704 |
| 2017-11-07 | $19.72 | $19.83 | $19.62 | $19.73 | $18.78 | 126,282 |
| 2017-11-06 | $19.74 | $19.80 | $19.50 | $19.69 | $18.74 | 84,043 |
| 2017-11-03 | $19.77 | $19.85 | $19.58 | $19.60 | $18.66 | 93,499 |
| 2017-11-02 | $19.45 | $19.89 | $19.45 | $19.86 | $18.90 | 125,601 |
| 2017-11-01 | $19.71 | $19.71 | $19.36 | $19.53 | $18.59 | 104,497 |
| 2017-10-31 | $19.21 | $19.64 | $19.02 | $19.57 | $18.63 | 341,623 |
| 2017-10-30 | $19.33 | $19.41 | $19.07 | $19.15 | $18.23 | 111,117 |
| 2017-10-27 | $19.22 | $19.44 | $19.09 | $19.41 | $18.48 | 112,306 |
| 2017-10-26 | $19.32 | $19.42 | $19.15 | $19.21 | $18.29 | 98,576 |
| 2017-10-25 | $19.40 | $19.59 | $19.18 | $19.27 | $18.34 | 137,082 |
| 2017-10-24 | $19.71 | $19.87 | $19.50 | $19.50 | $18.56 | 111,537 |
| 2017-10-23 | $19.92 | $19.93 | $19.61 | $19.69 | $18.74 | 143,675 |
| 2017-10-20 | $20.00 | $20.00 | $19.76 | $19.95 | $18.99 | 143,169 |
| 2017-10-19 | $19.78 | $19.99 | $19.69 | $19.93 | $18.97 | 197,813 |
| 2017-10-18 | $19.72 | $19.88 | $19.63 | $19.77 | $18.82 | 194,811 |
| 2017-10-17 | $19.80 | $19.81 | $19.51 | $19.74 | $18.79 | 196,036 |
| 2017-10-16 | $19.88 | $19.98 | $19.76 | $19.80 | $18.85 | 112,018 |
| 2017-10-13 | $19.86 | $19.88 | $19.75 | $19.82 | $18.87 | 136,102 |
| 2017-10-12 | $19.69 | $19.87 | $19.69 | $19.80 | $18.85 | 189,276 |
| 2017-10-11 | $19.68 | $19.87 | $19.68 | $19.80 | $18.85 | 181,238 |
| 2017-10-10 | $19.82 | $20.00 | $19.62 | $19.71 | $18.76 | 188,940 |
| 2017-10-09 | $19.67 | $19.92 | $19.66 | $19.71 | $18.76 | 183,889 |
| 2017-10-06 | $19.50 | $19.74 | $19.45 | $19.64 | $18.69 | 270,463 |
| 2017-10-05 | $19.63 | $19.72 | $19.57 | $19.66 | $18.71 | 130,728 |
| 2017-10-04 | $19.46 | $19.64 | $19.37 | $19.57 | $18.63 | 178,245 |
| 2017-10-03 | $19.50 | $19.55 | $19.32 | $19.46 | $18.52 | 191,004 |
| 2017-10-02 | $19.37 | $19.53 | $19.26 | $19.51 | $18.57 | 171,400 |
| 2017-09-29 | $19.45 | $19.50 | $19.17 | $19.30 | $18.37 | 217,516 |
| 2017-09-28 | $19.43 | $19.44 | $19.19 | $19.43 | $18.50 | 174,467 |
| 2017-09-27 | $18.97 | $19.40 | $18.81 | $19.39 | $18.46 | 241,524 |
| 2017-09-26 | $18.88 | $18.97 | $18.80 | $18.95 | $18.04 | 132,526 |
| 2017-09-25 | $18.76 | $18.93 | $18.72 | $18.85 | $17.94 | 225,968 |
| 2017-09-22 | $18.81 | $18.90 | $18.59 | $18.71 | $17.81 | 173,866 |
| 2017-09-21 | $18.70 | $18.90 | $18.68 | $18.82 | $17.91 | 165,732 |
| 2017-09-20 | $18.64 | $18.88 | $18.59 | $18.69 | $17.79 | 222,041 |
| 2017-09-19 | $18.63 | $18.63 | $18.35 | $18.58 | $17.69 | 203,649 |
| 2017-09-18 | $18.60 | $18.70 | $18.52 | $18.60 | $17.70 | 141,354 |
| 2017-09-15 | $18.53 | $18.70 | $18.40 | $18.60 | $17.70 | 342,842 |
| 2017-09-14 | $18.28 | $18.48 | $18.10 | $18.46 | $17.57 | 102,557 |
| 2017-09-13 | $18.48 | $18.58 | $18.39 | $18.47 | $17.41 | 141,579 |
| 2017-09-12 | $18.60 | $18.67 | $18.36 | $18.54 | $17.48 | 137,024 |
| 2017-09-11 | $18.60 | $18.71 | $18.48 | $18.60 | $17.53 | 164,651 |
| 2017-09-08 | $18.26 | $18.64 | $18.25 | $18.60 | $17.53 | 187,191 |
| 2017-09-07 | $18.23 | $18.35 | $18.12 | $18.27 | $17.22 | 157,476 |
| 2017-09-06 | $18.30 | $18.50 | $18.12 | $18.16 | $17.12 | 119,672 |
| 2017-09-05 | $18.48 | $18.56 | $18.20 | $18.24 | $17.19 | 120,331 |
| 2017-09-01 | $18.45 | $18.60 | $18.16 | $18.46 | $17.40 | 167,880 |
| 2017-08-31 | $18.39 | $18.49 | $18.33 | $18.41 | $17.35 | 271,445 |
| 2017-08-30 | $18.06 | $18.30 | $17.86 | $18.29 | $17.24 | 153,245 |
| 2017-08-29 | $17.85 | $18.13 | $17.85 | $18.05 | $17.02 | 118,237 |
| 2017-08-28 | $18.35 | $18.48 | $17.93 | $17.96 | $16.93 | 164,669 |
| 2017-08-25 | $18.50 | $18.50 | $18.24 | $18.38 | $17.33 | 174,830 |
| 2017-08-24 | $18.51 | $18.65 | $18.36 | $18.39 | $17.34 | 359,068 |
| 2017-08-23 | $18.41 | $18.58 | $18.30 | $18.44 | $17.38 | 174,523 |
| 2017-08-22 | $18.55 | $18.59 | $18.35 | $18.48 | $17.42 | 237,127 |
| 2017-08-21 | $18.15 | $18.56 | $18.10 | $18.54 | $17.48 | 137,596 |
| 2017-08-18 | $18.18 | $18.31 | $17.82 | $18.17 | $17.13 | 162,055 |
| 2017-08-17 | $18.42 | $18.55 | $18.29 | $18.34 | $17.29 | 141,526 |
| 2017-08-16 | $18.28 | $18.49 | $18.15 | $18.47 | $17.41 | 119,066 |
| 2017-08-15 | $18.28 | $18.34 | $18.10 | $18.29 | $17.24 | 116,791 |
| 2017-08-14 | $17.91 | $18.31 | $17.91 | $18.25 | $17.20 | 147,605 |
| 2017-08-11 | $17.77 | $17.94 | $16.67 | $17.89 | $16.86 | 225,180 |
| 2017-08-10 | $17.75 | $18.02 | $17.70 | $17.90 | $16.87 | 151,458 |
| 2017-08-09 | $18.40 | $18.40 | $17.81 | $17.83 | $16.81 | 156,190 |
| 2017-08-08 | $18.04 | $18.54 | $17.62 | $18.37 | $17.32 | 261,456 |
| 2017-08-07 | $18.13 | $18.25 | $17.87 | $18.04 | $17.01 | 125,135 |
| 2017-08-04 | $18.11 | $18.25 | $17.99 | $18.15 | $17.11 | 121,261 |
| 2017-08-03 | $17.98 | $18.17 | $17.96 | $18.08 | $17.04 | 121,313 |
| 2017-08-02 | $18.19 | $18.19 | $17.94 | $17.99 | $16.96 | 161,692 |
| 2017-08-01 | $18.52 | $18.57 | $18.14 | $18.26 | $17.21 | 97,828 |
| 2017-07-31 | $17.81 | $18.59 | $17.79 | $18.48 | $17.42 | 246,852 |
| 2017-07-28 | $17.85 | $18.00 | $17.74 | $17.84 | $16.82 | 108,023 |
| 2017-07-27 | $18.13 | $18.20 | $17.87 | $17.90 | $16.87 | 157,219 |
| 2017-07-26 | $18.14 | $18.23 | $18.05 | $18.14 | $17.10 | 121,191 |
| 2017-07-25 | $18.23 | $18.23 | $18.09 | $18.15 | $17.11 | 117,377 |
| 2017-07-24 | $18.34 | $18.46 | $18.07 | $18.16 | $17.12 | 126,602 |
| 2017-07-21 | $18.52 | $18.56 | $18.24 | $18.35 | $17.30 | 153,944 |
| 2017-07-20 | $18.58 | $18.58 | $18.34 | $18.40 | $17.35 | 144,369 |
| 2017-07-19 | $18.52 | $18.75 | $18.37 | $18.60 | $17.53 | 231,481 |
| 2017-07-18 | $18.45 | $18.60 | $18.36 | $18.47 | $17.41 | 167,248 |
| 2017-07-17 | $18.33 | $18.50 | $18.17 | $18.48 | $17.42 | 197,152 |
| 2017-07-14 | $18.50 | $18.60 | $18.25 | $18.34 | $17.29 | 196,783 |
| 2017-07-13 | $18.44 | $18.57 | $18.33 | $18.57 | $17.51 | 244,683 |
| 2017-07-12 | $18.39 | $18.60 | $18.33 | $18.44 | $17.38 | 264,217 |
| 2017-07-11 | $18.33 | $18.33 | $17.96 | $18.24 | $17.19 | 223,251 |
| 2017-07-10 | $18.40 | $18.55 | $18.04 | $18.34 | $17.29 | 238,310 |
| 2017-07-07 | $17.96 | $18.40 | $17.87 | $18.33 | $17.28 | 176,955 |
| 2017-07-06 | $18.25 | $18.25 | $17.75 | $17.90 | $16.87 | 205,040 |
| 2017-07-05 | $18.69 | $18.95 | $18.14 | $18.31 | $17.26 | 257,485 |
| 2017-07-03 | $18.55 | $18.78 | $18.45 | $18.72 | $17.65 | 197,160 |
| 2017-06-30 | $17.85 | $18.62 | $17.85 | $18.48 | $17.42 | 663,363 |
| 2017-06-29 | $17.69 | $17.74 | $17.42 | $17.73 | $16.71 | 168,684 |
| 2017-06-28 | $17.83 | $18.06 | $17.68 | $17.71 | $16.70 | 184,582 |
| 2017-06-27 | $17.70 | $17.81 | $17.56 | $17.79 | $16.77 | 221,108 |
| 2017-06-26 | $17.80 | $17.83 | $17.59 | $17.60 | $16.59 | 391,853 |
| 2017-06-23 | $17.14 | $17.67 | $17.14 | $17.67 | $16.66 | 714,406 |
| 2017-06-22 | $17.38 | $17.54 | $17.07 | $17.14 | $16.16 | 225,004 |
| 2017-06-21 | $17.61 | $17.68 | $17.38 | $17.44 | $16.44 | 125,189 |
| 2017-06-20 | $17.65 | $17.75 | $17.50 | $17.57 | $16.56 | 154,743 |
| 2017-06-19 | $17.57 | $17.78 | $17.48 | $17.73 | $16.71 | 161,908 |
| 2017-06-16 | $17.39 | $17.54 | $17.33 | $17.51 | $16.51 | 306,036 |
| 2017-06-15 | $17.20 | $17.59 | $17.20 | $17.56 | $16.55 | 134,041 |
| 2017-06-14 | $17.22 | $17.39 | $17.22 | $17.32 | $16.33 | 166,569 |
| 2017-06-13 | $17.13 | $17.28 | $17.01 | $17.25 | $16.26 | 109,208 |
| 2017-06-12 | $17.34 | $17.57 | $17.23 | $17.39 | $16.22 | 165,296 |
| 2017-06-09 | $17.18 | $17.53 | $17.09 | $17.33 | $16.17 | 180,513 |
| 2017-06-08 | $16.90 | $17.34 | $16.79 | $17.17 | $16.02 | 146,255 |
| 2017-06-07 | $16.85 | $17.04 | $16.73 | $16.92 | $15.79 | 150,499 |
| 2017-06-06 | $16.85 | $17.06 | $16.70 | $16.88 | $15.75 | 166,582 |
| 2017-06-05 | $16.43 | $16.84 | $16.41 | $16.83 | $15.70 | 165,925 |
| 2017-06-02 | $16.35 | $16.71 | $16.31 | $16.50 | $15.39 | 247,994 |
| 2017-06-01 | $16.15 | $16.34 | $15.96 | $16.30 | $15.21 | 197,283 |
| 2017-05-31 | $16.14 | $16.23 | $16.01 | $16.17 | $15.09 | 191,272 |
| 2017-05-30 | $16.46 | $16.51 | $16.15 | $16.15 | $15.07 | 158,472 |
| 2017-05-26 | $16.61 | $16.76 | $16.29 | $16.48 | $15.38 | 104,168 |
| 2017-05-25 | $16.84 | $16.88 | $16.59 | $16.63 | $15.52 | 81,760 |
| 2017-05-24 | $16.73 | $16.93 | $16.71 | $16.81 | $15.68 | 86,768 |
| 2017-05-23 | $16.58 | $16.74 | $16.55 | $16.70 | $15.58 | 83,132 |
| 2017-05-22 | $16.43 | $16.60 | $16.42 | $16.54 | $15.43 | 76,597 |
| 2017-05-19 | $16.37 | $16.58 | $16.32 | $16.44 | $15.34 | 117,128 |
| 2017-05-18 | $16.32 | $16.55 | $16.25 | $16.38 | $15.28 | 114,145 |
| 2017-05-17 | $16.42 | $16.55 | $16.31 | $16.38 | $15.28 | 178,109 |
| 2017-05-16 | $16.49 | $16.64 | $16.35 | $16.47 | $15.37 | 153,712 |
| 2017-05-15 | $16.44 | $16.74 | $16.39 | $16.52 | $15.41 | 108,362 |
| 2017-05-12 | $16.41 | $16.54 | $16.26 | $16.36 | $15.26 | 266,808 |
| 2017-05-11 | $16.40 | $16.82 | $16.26 | $16.48 | $15.38 | 199,232 |
| 2017-05-10 | $16.54 | $16.70 | $16.44 | $16.51 | $15.40 | 112,795 |
| 2017-05-09 | $16.61 | $16.66 | $16.33 | $16.51 | $15.40 | 170,491 |
| 2017-05-08 | $16.63 | $16.68 | $16.43 | $16.59 | $15.48 | 160,449 |
| 2017-05-05 | $16.51 | $16.82 | $16.31 | $16.62 | $15.51 | 135,910 |
| 2017-05-04 | $16.81 | $16.81 | $16.24 | $16.50 | $15.39 | 199,314 |
| 2017-05-03 | $17.09 | $17.10 | $16.67 | $16.90 | $15.77 | 207,288 |
| 2017-05-02 | $17.44 | $17.51 | $17.00 | $17.12 | $15.97 | 137,752 |
| 2017-05-01 | $17.35 | $17.66 | $17.32 | $17.44 | $16.27 | 161,574 |
| 2017-04-28 | $17.57 | $17.57 | $17.24 | $17.31 | $16.15 | 176,757 |
| 2017-04-27 | $17.77 | $17.85 | $17.49 | $17.56 | $16.38 | 128,679 |
| 2017-04-26 | $17.77 | $18.09 | $17.59 | $17.83 | $16.63 | 201,758 |
| 2017-04-25 | $17.47 | $17.82 | $17.46 | $17.77 | $16.58 | 141,655 |
| 2017-04-24 | $17.80 | $17.80 | $17.24 | $17.45 | $16.28 | 139,817 |
| 2017-04-21 | $17.72 | $17.85 | $17.52 | $17.66 | $16.48 | 148,582 |
| 2017-04-20 | $17.65 | $17.71 | $17.43 | $17.70 | $16.51 | 135,627 |
| 2017-04-19 | $17.72 | $17.95 | $17.56 | $17.63 | $16.45 | 165,700 |
| 2017-04-18 | $17.61 | $17.79 | $17.54 | $17.73 | $16.54 | 159,816 |
| 2017-04-17 | $17.63 | $17.85 | $17.63 | $17.70 | $16.51 | 310,740 |
| 2017-04-13 | $18.00 | $18.00 | $17.52 | $17.58 | $16.40 | 176,145 |
| 2017-04-12 | $17.94 | $18.08 | $17.83 | $17.97 | $16.77 | 171,825 |
| 2017-04-11 | $17.94 | $18.15 | $17.89 | $18.02 | $16.81 | 151,308 |
| 2017-04-10 | $17.93 | $18.01 | $17.82 | $17.95 | $16.75 | 136,289 |
| 2017-04-07 | $17.53 | $17.99 | $17.36 | $17.92 | $16.72 | 246,248 |
| 2017-04-06 | $17.24 | $17.73 | $17.03 | $17.57 | $16.39 | 250,166 |
| 2017-04-05 | $17.31 | $17.49 | $17.22 | $17.24 | $16.08 | 155,288 |
| 2017-04-04 | $17.18 | $17.41 | $17.16 | $17.31 | $16.15 | 211,011 |
| 2017-04-03 | $17.37 | $17.46 | $17.01 | $17.19 | $16.04 | 165,424 |
| 2017-03-31 | $17.23 | $17.45 | $17.20 | $17.36 | $16.20 | 231,381 |
| 2017-03-30 | $17.23 | $17.24 | $17.01 | $17.14 | $15.99 | 119,855 |
| 2017-03-29 | $16.99 | $17.28 | $16.92 | $17.27 | $16.11 | 184,483 |
| 2017-03-28 | $16.84 | $17.10 | $16.67 | $17.01 | $15.87 | 205,814 |
| 2017-03-27 | $16.97 | $17.11 | $16.68 | $16.80 | $15.67 | 141,360 |
| 2017-03-24 | $17.15 | $17.35 | $17.01 | $17.08 | $15.93 | 98,884 |
| 2017-03-23 | $17.07 | $17.45 | $16.99 | $17.19 | $16.04 | 109,355 |
| 2017-03-22 | $17.04 | $17.26 | $16.75 | $17.09 | $15.94 | 395,557 |
| 2017-03-21 | $17.46 | $17.50 | $17.02 | $17.02 | $15.88 | 192,238 |
| 2017-03-20 | $17.36 | $17.53 | $17.15 | $17.39 | $16.22 | 150,946 |
| 2017-03-17 | $17.26 | $17.41 | $17.04 | $17.38 | $16.21 | 373,974 |
| 2017-03-16 | $17.09 | $17.36 | $17.09 | $17.29 | $16.13 | 246,157 |
| 2017-03-15 | $16.89 | $17.30 | $16.84 | $17.19 | $16.04 | 215,776 |
| 2017-03-14 | $17.01 | $17.02 | $16.82 | $16.85 | $15.72 | 148,289 |
| 2017-03-13 | $16.93 | $17.17 | $16.77 | $17.01 | $15.87 | 198,914 |
| 2017-03-10 | $17.37 | $17.45 | $17.08 | $17.12 | $15.80 | 176,684 |
| 2017-03-09 | $17.35 | $17.60 | $17.23 | $17.28 | $15.95 | 374,359 |
| 2017-03-08 | $18.31 | $18.33 | $17.46 | $17.46 | $16.12 | 216,500 |
| 2017-03-07 | $18.12 | $18.38 | $18.04 | $18.29 | $16.89 | 426,792 |
| 2017-03-06 | $18.25 | $18.27 | $17.94 | $18.21 | $16.81 | 184,801 |
| 2017-03-03 | $18.18 | $18.39 | $17.89 | $18.33 | $16.92 | 319,096 |
| 2017-03-02 | $18.15 | $18.40 | $18.03 | $18.27 | $16.87 | 195,199 |
| 2017-03-01 | $18.09 | $18.35 | $18.00 | $18.15 | $16.76 | 184,349 |
| 2017-02-28 | $18.35 | $18.35 | $18.03 | $18.08 | $16.69 | 200,698 |
| 2017-02-27 | $18.36 | $18.40 | $18.25 | $18.40 | $16.99 | 133,354 |
| 2017-02-24 | $18.16 | $18.40 | $18.03 | $18.33 | $16.92 | 144,176 |
| 2017-02-23 | $18.00 | $18.19 | $17.80 | $18.14 | $16.75 | 138,484 |
| 2017-02-22 | $18.20 | $18.22 | $17.90 | $18.02 | $16.64 | 129,523 |
| 2017-02-21 | $17.97 | $18.35 | $17.88 | $18.25 | $16.85 | 139,034 |
| 2017-02-17 | $17.99 | $18.08 | $17.79 | $18.06 | $16.67 | 141,485 |
| 2017-02-16 | $17.94 | $18.24 | $17.88 | $17.92 | $16.54 | 154,081 |
| 2017-02-15 | $18.02 | $18.07 | $17.83 | $17.95 | $16.57 | 178,937 |
| 2017-02-14 | $18.42 | $18.42 | $17.31 | $18.18 | $16.78 | 321,727 |
| 2017-02-13 | $18.58 | $18.58 | $18.12 | $18.44 | $17.02 | 114,327 |
| 2017-02-10 | $18.53 | $18.64 | $18.41 | $18.44 | $17.02 | 186,806 |
| 2017-02-09 | $18.46 | $18.68 | $18.46 | $18.51 | $17.09 | 178,191 |
| 2017-02-08 | $18.58 | $18.75 | $18.30 | $18.53 | $17.11 | 317,682 |
| 2017-02-07 | $18.62 | $18.80 | $18.56 | $18.57 | $17.14 | 217,670 |
| 2017-02-06 | $18.49 | $18.75 | $18.49 | $18.57 | $17.14 | 184,553 |
| 2017-02-03 | $18.35 | $18.60 | $18.33 | $18.53 | $17.11 | 178,938 |
| 2017-02-02 | $18.20 | $18.35 | $18.20 | $18.31 | $16.90 | 183,461 |
| 2017-02-01 | $18.27 | $18.44 | $18.15 | $18.23 | $16.83 | 198,264 |
| 2017-01-31 | $18.18 | $18.40 | $18.12 | $18.21 | $16.81 | 131,501 |
| 2017-01-30 | $18.30 | $18.34 | $17.97 | $18.30 | $16.89 | 163,817 |
| 2017-01-27 | $18.53 | $18.53 | $18.10 | $18.30 | $16.89 | 165,782 |
| 2017-01-26 | $18.26 | $18.44 | $18.20 | $18.30 | $16.89 | 127,956 |
| 2017-01-25 | $18.32 | $18.46 | $18.17 | $18.32 | $16.91 | 112,933 |
| 2017-01-24 | $18.17 | $18.44 | $18.09 | $18.32 | $16.91 | 185,954 |
| 2017-01-23 | $18.05 | $18.25 | $17.99 | $18.17 | $16.77 | 90,599 |
| 2017-01-20 | $17.95 | $18.25 | $17.51 | $18.09 | $16.70 | 166,725 |
| 2017-01-19 | $18.30 | $18.30 | $17.95 | $18.01 | $16.63 | 123,789 |
| 2017-01-18 | $18.08 | $18.30 | $17.75 | $18.26 | $16.86 | 181,852 |
| 2017-01-17 | $18.17 | $18.26 | $17.89 | $18.04 | $16.65 | 230,329 |
| 2017-01-13 | $18.39 | $18.39 | $18.13 | $18.22 | $16.82 | 196,739 |
| 2017-01-12 | $17.96 | $18.39 | $17.90 | $18.30 | $16.89 | 297,472 |
| 2017-01-11 | $17.86 | $18.17 | $17.73 | $18.03 | $16.65 | 370,912 |
| 2017-01-10 | $17.42 | $17.79 | $17.27 | $17.79 | $16.42 | 159,210 |
| 2017-01-09 | $17.47 | $17.59 | $17.16 | $17.51 | $16.16 | 157,287 |
| 2017-01-06 | $17.46 | $17.64 | $17.29 | $17.49 | $16.15 | 159,193 |
| 2017-01-05 | $17.59 | $17.70 | $17.39 | $17.45 | $16.11 | 195,126 |
| 2017-01-04 | $17.49 | $17.73 | $17.36 | $17.64 | $16.28 | 202,461 |
| 2017-01-03 | $17.50 | $17.68 | $17.15 | $17.40 | $16.06 | 218,782 |
| 2016-12-30 | $17.00 | $17.42 | $17.00 | $17.39 | $16.05 | 191,974 |
| 2016-12-29 | $16.79 | $17.44 | $16.79 | $17.13 | $15.81 | 204,448 |
| 2016-12-28 | $16.78 | $16.92 | $16.54 | $16.90 | $15.60 | 144,828 |
| 2016-12-27 | $16.70 | $16.99 | $16.65 | $16.85 | $15.56 | 118,867 |
| 2016-12-23 | $16.25 | $16.81 | $16.25 | $16.80 | $15.51 | 159,896 |
| 2016-12-22 | $16.40 | $16.67 | $16.25 | $16.44 | $15.02 | 239,501 |
| 2016-12-21 | $16.58 | $16.79 | $16.31 | $16.31 | $14.90 | 133,497 |
| 2016-12-20 | $16.60 | $16.86 | $16.38 | $16.64 | $15.20 | 160,415 |
| 2016-12-19 | $16.45 | $16.80 | $16.45 | $16.68 | $15.24 | 149,165 |
| 2016-12-16 | $16.05 | $16.60 | $16.05 | $16.49 | $15.06 | 353,825 |
| 2016-12-15 | $16.12 | $16.45 | $15.90 | $15.96 | $14.58 | 187,228 |
| 2016-12-14 | $16.69 | $16.69 | $16.08 | $16.12 | $14.72 | 147,945 |
| 2016-12-13 | $16.87 | $17.00 | $16.61 | $16.74 | $15.29 | 173,442 |
| 2016-12-12 | $16.93 | $17.00 | $16.74 | $16.95 | $15.48 | 101,814 |
| 2016-12-09 | $16.76 | $17.00 | $16.74 | $16.94 | $15.47 | 147,257 |
| 2016-12-08 | $16.50 | $16.87 | $16.37 | $16.85 | $15.39 | 175,879 |
| 2016-12-07 | $16.26 | $16.71 | $16.26 | $16.53 | $15.10 | 219,322 |
| 2016-12-06 | $16.16 | $16.34 | $16.02 | $16.34 | $14.92 | 155,014 |
| 2016-12-05 | $15.91 | $16.10 | $15.80 | $16.09 | $14.70 | 140,597 |
| 2016-12-02 | $15.85 | $16.17 | $15.70 | $15.78 | $14.41 | 118,739 |
| 2016-12-01 | $15.98 | $16.13 | $15.54 | $15.86 | $14.49 | 215,923 |
| 2016-11-30 | $16.09 | $16.39 | $15.92 | $16.07 | $14.68 | 213,863 |
| 2016-11-29 | $16.26 | $16.46 | $16.12 | $16.13 | $14.73 | 133,421 |
| 2016-11-28 | $16.32 | $16.49 | $16.24 | $16.25 | $14.84 | 141,556 |
| 2016-11-25 | $16.44 | $16.46 | $16.29 | $16.34 | $14.92 | 69,122 |
| 2016-11-23 | $16.36 | $16.59 | $16.27 | $16.49 | $15.06 | 203,689 |
| 2016-11-22 | $15.98 | $16.36 | $15.98 | $16.33 | $14.92 | 175,415 |
| 2016-11-21 | $16.07 | $16.18 | $15.88 | $15.95 | $14.57 | 142,207 |
| 2016-11-18 | $15.93 | $16.06 | $15.92 | $15.97 | $14.59 | 155,572 |
| 2016-11-17 | $15.99 | $16.18 | $15.88 | $15.90 | $14.52 | 262,819 |
| 2016-11-16 | $15.74 | $15.96 | $15.66 | $15.95 | $14.57 | 148,097 |
| 2016-11-15 | $15.92 | $16.08 | $15.47 | $15.71 | $14.35 | 198,898 |
| 2016-11-14 | $15.95 | $16.10 | $15.64 | $15.93 | $14.55 | 293,915 |
| 2016-11-11 | $15.12 | $16.00 | $15.06 | $15.83 | $14.46 | 295,992 |
| 2016-11-10 | $15.26 | $15.42 | $14.65 | $15.13 | $13.82 | 257,967 |
| 2016-11-09 | $14.46 | $15.14 | $14.42 | $15.07 | $13.76 | 219,520 |
| 2016-11-08 | $14.60 | $14.85 | $14.57 | $14.83 | $13.55 | 94,143 |
| 2016-11-07 | $14.29 | $14.71 | $14.29 | $14.67 | $13.40 | 150,660 |
| 2016-11-04 | $14.12 | $14.37 | $14.06 | $14.21 | $12.98 | 156,015 |
| 2016-11-03 | $14.25 | $14.30 | $14.09 | $14.12 | $12.90 | 128,675 |
| 2016-11-02 | $14.31 | $14.46 | $14.19 | $14.19 | $12.96 | 149,937 |
| 2016-11-01 | $14.66 | $14.69 | $14.31 | $14.33 | $13.09 | 133,693 |
| 2016-10-31 | $14.65 | $14.77 | $14.58 | $14.75 | $13.47 | 149,726 |
| 2016-10-28 | $14.56 | $14.63 | $14.52 | $14.60 | $13.34 | 122,598 |
| 2016-10-27 | $14.69 | $14.74 | $14.47 | $14.49 | $13.24 | 239,042 |
| 2016-10-26 | $14.89 | $14.89 | $14.57 | $14.66 | $13.39 | 157,046 |
| 2016-10-25 | $14.79 | $14.99 | $14.75 | $14.89 | $13.60 | 115,017 |
| 2016-10-24 | $14.68 | $14.92 | $14.68 | $14.81 | $13.53 | 108,064 |
| 2016-10-21 | $14.50 | $14.80 | $14.50 | $14.70 | $13.43 | 124,320 |
| 2016-10-20 | $14.70 | $14.86 | $14.56 | $14.65 | $13.38 | 180,742 |
| 2016-10-19 | $14.73 | $14.78 | $14.51 | $14.69 | $13.42 | 96,240 |
| 2016-10-18 | $14.79 | $14.83 | $14.62 | $14.68 | $13.41 | 111,975 |
| 2016-10-17 | $14.50 | $14.76 | $14.50 | $14.64 | $13.37 | 122,978 |
| 2016-10-14 | $14.60 | $14.66 | $14.50 | $14.50 | $13.24 | 134,637 |
| 2016-10-13 | $14.44 | $14.98 | $14.44 | $14.65 | $13.38 | 227,731 |
| 2016-10-12 | $14.36 | $14.51 | $14.33 | $14.38 | $13.13 | 100,243 |
| 2016-10-11 | $14.62 | $14.62 | $14.31 | $14.38 | $13.13 | 181,975 |
| 2016-10-10 | $14.55 | $14.82 | $14.50 | $14.69 | $13.42 | 114,069 |
| 2016-10-07 | $14.65 | $14.78 | $14.38 | $14.54 | $13.28 | 179,544 |
| 2016-10-06 | $14.44 | $14.76 | $14.26 | $14.61 | $13.34 | 179,951 |
| 2016-10-05 | $15.05 | $15.10 | $14.55 | $14.55 | $13.29 | 202,602 |
| 2016-10-04 | $15.21 | $15.33 | $14.88 | $15.04 | $13.74 | 195,452 |
| 2016-10-03 | $15.42 | $15.42 | $15.11 | $15.17 | $13.86 | 199,506 |
| 2016-09-30 | $15.57 | $15.57 | $15.29 | $15.44 | $14.10 | 192,475 |
| 2016-09-29 | $15.57 | $15.66 | $15.42 | $15.49 | $14.15 | 224,363 |
| 2016-09-28 | $15.51 | $15.78 | $15.51 | $15.68 | $14.32 | 145,946 |
| 2016-09-27 | $15.98 | $15.98 | $15.66 | $15.72 | $14.20 | 107,951 |
| 2016-09-26 | $15.87 | $16.06 | $15.87 | $15.97 | $14.42 | 114,221 |
| 2016-09-23 | $15.98 | $16.09 | $15.77 | $15.92 | $14.38 | 124,706 |
| 2016-09-22 | $15.95 | $16.15 | $15.81 | $15.97 | $14.42 | 133,397 |
| 2016-09-21 | $15.59 | $15.96 | $15.39 | $15.86 | $14.32 | 189,316 |
| 2016-09-20 | $16.13 | $16.13 | $15.63 | $15.67 | $14.15 | 194,183 |
| 2016-09-19 | $16.20 | $16.20 | $15.85 | $15.96 | $14.41 | 140,169 |
| 2016-09-16 | $15.68 | $16.22 | $15.61 | $16.22 | $14.65 | 816,171 |
| 2016-09-15 | $15.67 | $16.21 | $15.59 | $15.69 | $14.17 | 244,398 |
| 2016-09-14 | $15.30 | $15.65 | $15.29 | $15.49 | $13.99 | 309,684 |
| 2016-09-13 | $15.49 | $15.49 | $15.07 | $15.28 | $13.80 | 228,874 |
| 2016-09-12 | $15.45 | $15.66 | $15.42 | $15.59 | $14.08 | 232,296 |
| 2016-09-09 | $16.15 | $16.18 | $15.36 | $15.45 | $13.95 | 300,721 |
| 2016-09-08 | $16.80 | $16.81 | $16.31 | $16.32 | $14.74 | 145,303 |
| 2016-09-07 | $16.43 | $16.86 | $16.35 | $16.82 | $15.19 | 255,703 |
| 2016-09-06 | $16.15 | $16.34 | $16.00 | $16.34 | $14.76 | 146,709 |
| 2016-09-02 | $15.95 | $16.47 | $15.95 | $16.14 | $14.57 | 122,021 |
| 2016-09-01 | $15.99 | $16.12 | $15.82 | $15.93 | $14.39 | 155,528 |
| 2016-08-31 | $16.10 | $16.20 | $15.98 | $16.02 | $14.47 | 231,663 |
| 2016-08-30 | $16.08 | $16.19 | $15.89 | $16.08 | $14.52 | 159,523 |
| 2016-08-29 | $16.13 | $16.29 | $16.07 | $16.09 | $14.53 | 95,319 |
| 2016-08-26 | $16.31 | $16.59 | $16.00 | $16.12 | $14.56 | 95,350 |
| 2016-08-25 | $16.10 | $16.45 | $16.05 | $16.29 | $14.71 | 107,939 |
| 2016-08-24 | $16.43 | $16.50 | $16.12 | $16.18 | $14.61 | 90,367 |
| 2016-08-23 | $16.34 | $16.58 | $16.23 | $16.42 | $14.83 | 152,027 |
| 2016-08-22 | $15.94 | $16.28 | $15.83 | $16.23 | $14.66 | 150,883 |
| 2016-08-19 | $16.16 | $16.20 | $15.90 | $15.97 | $14.42 | 128,863 |
| 2016-08-18 | $16.33 | $16.44 | $15.99 | $16.16 | $14.59 | 141,755 |
| 2016-08-17 | $16.21 | $16.35 | $16.02 | $16.33 | $14.75 | 156,730 |
| 2016-08-16 | $16.24 | $16.40 | $16.04 | $16.23 | $14.66 | 184,761 |
| 2016-08-15 | $16.35 | $16.49 | $16.24 | $16.40 | $14.81 | 152,138 |
| 2016-08-12 | $16.30 | $16.67 | $16.30 | $16.34 | $14.76 | 89,003 |
| 2016-08-11 | $16.48 | $16.50 | $16.11 | $16.36 | $14.77 | 220,890 |
| 2016-08-10 | $16.44 | $16.66 | $16.35 | $16.56 | $14.95 | 142,970 |
| 2016-08-09 | $16.17 | $16.62 | $16.10 | $16.50 | $14.90 | 238,144 |
| 2016-08-08 | $16.49 | $16.57 | $16.17 | $16.25 | $14.67 | 175,014 |
| 2016-08-05 | $16.56 | $16.65 | $16.35 | $16.49 | $14.89 | 257,382 |
| 2016-08-04 | $16.76 | $16.84 | $16.53 | $16.56 | $14.95 | 118,683 |
| 2016-08-03 | $16.88 | $16.90 | $16.67 | $16.80 | $15.17 | 144,748 |
| 2016-08-02 | $17.32 | $17.33 | $16.93 | $16.98 | $15.33 | 181,123 |
| 2016-08-01 | $17.47 | $17.47 | $17.23 | $17.36 | $15.68 | 168,135 |
| 2016-07-29 | $17.46 | $17.81 | $17.37 | $17.43 | $15.74 | 339,492 |
| 2016-07-28 | $17.38 | $17.56 | $17.34 | $17.49 | $15.79 | 119,578 |
| 2016-07-27 | $17.35 | $17.39 | $17.21 | $17.35 | $15.67 | 127,353 |
| 2016-07-26 | $17.60 | $17.64 | $17.32 | $17.37 | $15.69 | 162,252 |
| 2016-07-25 | $17.28 | $17.61 | $17.28 | $17.58 | $15.88 | 165,290 |
| 2016-07-22 | $17.16 | $17.48 | $17.16 | $17.31 | $15.63 | 136,979 |
| 2016-07-21 | $17.15 | $17.33 | $17.06 | $17.18 | $15.51 | 181,460 |
| 2016-07-20 | $17.22 | $17.31 | $17.12 | $17.25 | $15.58 | 163,727 |
| 2016-07-19 | $17.23 | $17.30 | $17.03 | $17.23 | $15.56 | 190,880 |
| 2016-07-18 | $16.70 | $17.28 | $16.63 | $17.26 | $15.59 | 332,457 |
| 2016-07-15 | $16.78 | $16.78 | $16.63 | $16.66 | $15.04 | 229,213 |
| 2016-07-14 | $16.79 | $16.95 | $16.70 | $16.71 | $15.09 | 338,083 |
| 2016-07-13 | $16.66 | $16.80 | $16.56 | $16.75 | $15.13 | 276,206 |
| 2016-07-12 | $16.72 | $16.81 | $16.59 | $16.61 | $15.00 | 322,214 |
| 2016-07-11 | $16.51 | $16.76 | $16.37 | $16.72 | $15.10 | 234,069 |
| 2016-07-08 | $16.40 | $16.60 | $16.29 | $16.45 | $14.85 | 232,506 |
| 2016-07-07 | $16.23 | $16.32 | $16.16 | $16.26 | $14.68 | 232,398 |
| 2016-07-06 | $16.40 | $16.52 | $16.17 | $16.25 | $14.67 | 241,390 |
| 2016-07-05 | $15.72 | $16.56 | $15.72 | $16.44 | $14.85 | 578,089 |
| 2016-07-01 | $15.29 | $15.67 | $15.29 | $15.65 | $14.13 | 564,367 |
| 2016-06-30 | $14.99 | $15.33 | $14.74 | $15.33 | $13.84 | 293,630 |
| 2016-06-29 | $14.68 | $15.00 | $14.62 | $15.00 | $13.55 | 262,869 |
| 2016-06-28 | $14.37 | $14.72 | $14.30 | $14.69 | $13.27 | 411,259 |
| 2016-06-27 | $15.15 | $15.18 | $14.29 | $14.42 | $12.86 | 549,647 |
| 2016-06-24 | $15.18 | $15.66 | $15.01 | $15.16 | $13.52 | 4,735,022 |
| 2016-06-23 | $15.11 | $15.63 | $15.11 | $15.44 | $13.77 | 472,632 |
| 2016-06-22 | $15.02 | $15.11 | $14.86 | $15.08 | $13.45 | 442,674 |
| 2016-06-21 | $14.94 | $15.28 | $14.68 | $15.03 | $13.41 | 496,780 |
| 2016-06-20 | $14.95 | $15.19 | $14.89 | $14.94 | $13.33 | 362,833 |
| 2016-06-17 | $14.83 | $14.98 | $14.80 | $14.93 | $13.32 | 313,856 |
| 2016-06-16 | $14.77 | $15.00 | $14.73 | $14.85 | $13.25 | 273,874 |
| 2016-06-15 | $14.79 | $14.99 | $14.69 | $14.84 | $13.24 | 217,781 |
| 2016-06-14 | $14.82 | $14.93 | $14.60 | $14.76 | $13.17 | 276,413 |
| 2016-06-13 | $15.18 | $15.26 | $14.69 | $14.87 | $13.27 | 446,240 |
| 2016-06-10 | $15.30 | $15.40 | $15.03 | $15.18 | $13.54 | 161,887 |
| 2016-06-09 | $15.40 | $15.47 | $15.23 | $15.34 | $13.68 | 135,762 |
| 2016-06-08 | $15.34 | $15.70 | $15.26 | $15.42 | $13.76 | 161,532 |
| 2016-06-07 | $14.90 | $15.42 | $14.87 | $15.36 | $13.70 | 298,318 |
| 2016-06-06 | $15.07 | $15.10 | $14.87 | $14.92 | $13.31 | 124,276 |
| 2016-06-03 | $15.09 | $15.20 | $14.89 | $15.04 | $13.42 | 224,268 |
| 2016-06-02 | $15.00 | $15.10 | $14.77 | $15.05 | $13.43 | 160,575 |
| 2016-06-01 | $14.87 | $15.48 | $14.87 | $15.15 | $13.52 | 184,227 |
| 2016-05-31 | $15.02 | $15.03 | $14.79 | $15.00 | $13.38 | 278,381 |
| 2016-05-27 | $14.84 | $15.07 | $14.84 | $15.02 | $13.40 | 122,519 |
| 2016-05-26 | $14.87 | $14.96 | $14.80 | $14.81 | $13.21 | 130,171 |
| 2016-05-25 | $15.01 | $15.05 | $14.80 | $14.95 | $13.34 | 195,565 |
| 2016-05-24 | $15.01 | $15.20 | $14.94 | $15.04 | $13.42 | 163,674 |
| 2016-05-23 | $15.00 | $15.05 | $14.88 | $15.01 | $13.39 | 159,003 |
| 2016-05-20 | $14.99 | $15.05 | $14.88 | $15.00 | $13.38 | 193,843 |
| 2016-05-19 | $15.05 | $15.15 | $14.88 | $14.99 | $13.37 | 167,087 |
| 2016-05-18 | $15.40 | $15.54 | $14.99 | $15.18 | $13.54 | 230,657 |
| 2016-05-17 | $15.44 | $15.58 | $15.24 | $15.44 | $13.77 | 201,622 |
| 2016-05-16 | $15.48 | $15.65 | $15.37 | $15.47 | $13.80 | 153,020 |
| 2016-05-13 | $15.57 | $15.64 | $15.32 | $15.56 | $13.88 | 113,491 |
| 2016-05-12 | $15.62 | $15.95 | $15.48 | $15.58 | $13.90 | 194,723 |
| 2016-05-11 | $16.11 | $16.11 | $15.43 | $15.55 | $13.87 | 195,559 |
| 2016-05-10 | $15.95 | $16.66 | $15.93 | $16.15 | $14.41 | 339,764 |
| 2016-05-09 | $15.95 | $16.50 | $15.89 | $16.03 | $14.30 | 390,266 |
| 2016-05-06 | $15.98 | $16.25 | $15.76 | $16.02 | $14.29 | 252,028 |
| 2016-05-05 | $15.82 | $16.00 | $15.74 | $15.95 | $14.23 | 214,256 |
| 2016-05-04 | $15.49 | $16.00 | $15.25 | $15.93 | $14.21 | 280,474 |
| 2016-05-03 | $15.60 | $15.75 | $15.24 | $15.52 | $13.85 | 488,816 |
| 2016-05-02 | $14.99 | $15.68 | $14.91 | $15.68 | $13.99 | 174,077 |
| 2016-04-29 | $15.01 | $15.19 | $14.73 | $15.08 | $13.45 | 189,192 |
| 2016-04-28 | $15.02 | $15.05 | $14.58 | $15.03 | $13.41 | 263,712 |
| 2016-04-27 | $14.69 | $15.21 | $14.68 | $15.08 | $13.45 | 191,012 |
| 2016-04-26 | $14.81 | $14.99 | $14.60 | $14.78 | $13.19 | 145,576 |
| 2016-04-25 | $14.90 | $14.93 | $14.75 | $14.86 | $13.26 | 140,052 |
| 2016-04-22 | $14.35 | $14.98 | $14.35 | $14.90 | $13.29 | 163,519 |
| 2016-04-21 | $14.52 | $14.64 | $14.32 | $14.41 | $12.86 | 155,397 |
| 2016-04-20 | $14.49 | $14.92 | $14.44 | $14.55 | $12.98 | 187,385 |
| 2016-04-19 | $14.47 | $14.54 | $14.36 | $14.51 | $12.94 | 159,973 |
| 2016-04-18 | $14.37 | $14.59 | $14.36 | $14.55 | $12.98 | 155,292 |
| 2016-04-15 | $14.21 | $14.57 | $14.21 | $14.51 | $12.94 | 158,828 |
| 2016-04-14 | $13.85 | $14.31 | $13.78 | $14.29 | $12.75 | 251,699 |
| 2016-04-13 | $13.72 | $13.99 | $13.67 | $13.95 | $12.44 | 178,593 |
| 2016-04-12 | $13.85 | $14.00 | $13.63 | $13.72 | $12.24 | 312,611 |
| 2016-04-11 | $13.62 | $13.96 | $13.53 | $13.90 | $12.40 | 306,088 |
| 2016-04-08 | $13.46 | $13.72 | $13.34 | $13.63 | $12.16 | 442,645 |
| 2016-04-07 | $13.38 | $13.45 | $13.31 | $13.40 | $11.95 | 266,200 |
| 2016-04-06 | $13.35 | $13.49 | $13.29 | $13.47 | $12.02 | 208,241 |
| 2016-04-05 | $13.50 | $13.75 | $13.32 | $13.40 | $11.95 | 223,960 |
| 2016-04-04 | $13.47 | $13.56 | $13.39 | $13.56 | $12.10 | 363,337 |
| 2016-04-01 | $13.43 | $13.58 | $13.36 | $13.47 | $12.02 | 308,487 |
| 2016-03-31 | $13.43 | $13.50 | $13.35 | $13.44 | $11.99 | 226,606 |
| 2016-03-30 | $13.54 | $13.60 | $13.39 | $13.46 | $12.01 | 174,543 |
| 2016-03-29 | $13.22 | $13.62 | $13.20 | $13.60 | $12.13 | 238,380 |
| 2016-03-28 | $13.32 | $13.40 | $13.26 | $13.40 | $11.80 | 130,276 |
| 2016-03-24 | $13.38 | $13.42 | $13.22 | $13.41 | $11.81 | 128,606 |
| 2016-03-23 | $13.30 | $13.47 | $13.21 | $13.44 | $11.83 | 197,842 |
| 2016-03-22 | $13.20 | $13.30 | $12.88 | $13.30 | $11.71 | 162,798 |
| 2016-03-21 | $13.46 | $13.63 | $13.12 | $13.24 | $11.66 | 153,332 |
| 2016-03-18 | $13.37 | $13.60 | $13.32 | $13.57 | $11.95 | 306,436 |
| 2016-03-17 | $13.28 | $13.55 | $13.28 | $13.42 | $11.82 | 173,775 |
| 2016-03-16 | $13.33 | $13.48 | $13.09 | $13.38 | $11.78 | 173,274 |
| 2016-03-15 | $13.51 | $13.60 | $13.36 | $13.40 | $11.80 | 198,984 |
| 2016-03-14 | $13.37 | $13.70 | $13.25 | $13.61 | $11.98 | 180,912 |
| 2016-03-11 | $13.33 | $13.48 | $13.21 | $13.36 | $11.76 | 344,184 |
| 2016-03-10 | $13.28 | $13.62 | $13.21 | $13.30 | $11.71 | 212,482 |
| 2016-03-09 | $13.15 | $13.35 | $13.14 | $13.30 | $11.71 | 308,486 |
| 2016-03-08 | $13.25 | $13.37 | $13.06 | $13.22 | $11.64 | 185,868 |
| 2016-03-07 | $13.16 | $13.43 | $13.10 | $13.30 | $11.71 | 220,505 |
| 2016-03-04 | $13.36 | $13.46 | $13.10 | $13.23 | $11.65 | 146,246 |
| 2016-03-03 | $13.18 | $13.46 | $13.02 | $13.42 | $11.82 | 161,992 |
| 2016-03-02 | $12.70 | $13.44 | $12.65 | $13.24 | $11.66 | 233,614 |
| 2016-03-01 | $13.02 | $13.14 | $12.73 | $12.78 | $11.25 | 137,582 |
| 2016-02-29 | $13.06 | $13.34 | $12.91 | $13.00 | $11.45 | 242,748 |
| 2016-02-26 | $13.29 | $13.41 | $13.05 | $13.05 | $11.49 | 140,319 |
| 2016-02-25 | $13.33 | $13.49 | $13.24 | $13.26 | $11.67 | 127,009 |
| 2016-02-24 | $13.33 | $13.50 | $13.26 | $13.32 | $11.73 | 125,914 |
| 2016-02-23 | $13.36 | $13.59 | $13.34 | $13.43 | $11.82 | 216,552 |
| 2016-02-22 | $13.74 | $13.80 | $13.13 | $13.45 | $11.84 | 263,511 |
| 2016-02-19 | $13.68 | $13.73 | $13.51 | $13.65 | $12.02 | 229,343 |
| 2016-02-18 | $13.55 | $13.87 | $13.42 | $13.78 | $12.13 | 158,951 |
| 2016-02-17 | $13.59 | $14.19 | $13.56 | $13.61 | $11.98 | 112,569 |
| 2016-02-16 | $13.40 | $13.85 | $13.37 | $13.62 | $11.99 | 184,772 |
| 2016-02-12 | $13.53 | $13.77 | $13.37 | $13.43 | $11.82 | 158,475 |
| 2016-02-11 | $13.69 | $13.89 | $13.31 | $13.56 | $11.94 | 191,268 |
| 2016-02-10 | $14.00 | $14.22 | $13.78 | $13.89 | $12.23 | 237,079 |
| 2016-02-09 | $14.51 | $14.57 | $12.52 | $13.98 | $12.31 | 363,475 |
| 2016-02-08 | $15.18 | $15.18 | $14.33 | $14.58 | $12.84 | 147,534 |
| 2016-02-05 | $15.38 | $15.45 | $14.83 | $15.39 | $13.55 | 261,087 |
| 2016-02-04 | $15.41 | $15.49 | $14.93 | $15.46 | $13.61 | 135,876 |
| 2016-02-03 | $15.29 | $15.50 | $14.87 | $15.50 | $13.65 | 210,977 |
| 2016-02-02 | $15.32 | $15.36 | $15.13 | $15.33 | $13.50 | 157,529 |
| 2016-02-01 | $15.25 | $15.49 | $15.10 | $15.43 | $13.59 | 192,532 |
| 2016-01-29 | $15.17 | $15.45 | $15.17 | $15.37 | $13.53 | 208,417 |
| 2016-01-28 | $15.26 | $15.38 | $15.08 | $15.23 | $13.41 | 342,505 |
| 2016-01-27 | $15.21 | $15.50 | $15.14 | $15.27 | $13.44 | 173,022 |
| 2016-01-26 | $14.93 | $15.37 | $14.89 | $15.26 | $13.44 | 241,538 |
| 2016-01-25 | $14.71 | $15.21 | $14.69 | $14.95 | $13.16 | 237,030 |
| 2016-01-22 | $14.52 | $14.96 | $14.52 | $14.72 | $12.96 | 165,729 |
| 2016-01-21 | $14.52 | $14.68 | $14.40 | $14.52 | $12.78 | 182,725 |
| 2016-01-20 | $14.60 | $14.78 | $14.34 | $14.59 | $12.85 | 414,601 |
| 2016-01-19 | $14.79 | $14.84 | $14.51 | $14.75 | $12.99 | 300,132 |
| 2016-01-15 | $14.80 | $14.91 | $14.63 | $14.85 | $13.07 | 283,333 |
| 2016-01-14 | $14.82 | $14.88 | $14.64 | $14.85 | $13.07 | 460,597 |
| 2016-01-13 | $14.90 | $15.00 | $14.74 | $14.90 | $13.12 | 398,766 |
| 2016-01-12 | $15.18 | $15.30 | $14.86 | $15.00 | $13.21 | 213,341 |
| 2016-01-11 | $15.05 | $15.30 | $14.85 | $15.15 | $13.34 | 139,559 |
| 2016-01-08 | $15.22 | $15.39 | $15.00 | $15.10 | $13.29 | 114,240 |
| 2016-01-07 | $15.17 | $15.36 | $15.02 | $15.35 | $13.51 | 272,687 |
| 2016-01-06 | $15.30 | $15.39 | $15.19 | $15.31 | $13.48 | 187,510 |
| 2016-01-05 | $15.11 | $15.60 | $15.01 | $15.37 | $13.53 | 211,531 |
| 2016-01-04 | $14.71 | $15.16 | $14.71 | $15.15 | $13.34 | 226,039 |
| 2015-12-31 | $14.91 | $15.39 | $14.68 | $14.75 | $12.99 | 258,804 |
| 2015-12-30 | $15.41 | $15.45 | $15.18 | $15.31 | $13.48 | 201,513 |
| 2015-12-29 | $15.29 | $15.58 | $15.29 | $15.57 | $13.71 | 191,964 |
| 2015-12-28 | $15.29 | $15.47 | $15.24 | $15.31 | $13.48 | 272,179 |
| 2015-12-24 | $15.37 | $15.81 | $15.37 | $15.70 | $13.66 | 88,708 |
| 2015-12-23 | $15.88 | $16.05 | $15.37 | $15.65 | $13.46 | 423,040 |
| 2015-12-22 | $15.97 | $16.05 | $15.80 | $15.89 | $13.67 | 337,854 |
| 2015-12-21 | $16.00 | $16.29 | $15.82 | $15.97 | $13.74 | 306,380 |
| 2015-12-18 | $16.25 | $16.51 | $15.60 | $16.02 | $13.78 | 1,923,697 |
| 2015-12-17 | $16.20 | $16.50 | $15.88 | $16.19 | $13.93 | 387,300 |
| 2015-12-16 | $15.43 | $16.82 | $15.41 | $16.20 | $13.94 | 574,440 |
| 2015-12-15 | $15.16 | $15.67 | $15.15 | $15.54 | $13.37 | 370,548 |
| 2015-12-14 | $14.93 | $15.71 | $14.93 | $15.29 | $13.15 | 669,959 |
| 2015-12-11 | $14.72 | $15.02 | $14.65 | $14.83 | $12.76 | 312,256 |
| 2015-12-10 | $14.95 | $15.24 | $14.69 | $14.97 | $12.88 | 219,289 |
| 2015-12-09 | $15.00 | $15.28 | $14.88 | $15.09 | $12.98 | 245,313 |
| 2015-12-08 | $14.95 | $15.21 | $14.87 | $15.10 | $12.99 | 371,094 |
| 2015-12-07 | $14.84 | $15.20 | $14.83 | $15.08 | $12.97 | 265,812 |
| 2015-12-04 | $14.73 | $15.14 | $14.56 | $15.00 | $12.91 | 270,895 |
| 2015-12-03 | $15.18 | $15.35 | $14.64 | $14.79 | $12.72 | 259,678 |
| 2015-12-02 | $15.55 | $15.68 | $15.10 | $15.20 | $13.08 | 404,552 |
| 2015-12-01 | $15.71 | $15.75 | $15.17 | $15.55 | $13.38 | 486,344 |
| 2015-11-30 | $16.18 | $16.58 | $15.65 | $15.65 | $13.46 | 2,602,844 |
| 2015-11-27 | $15.90 | $16.58 | $15.73 | $16.23 | $13.96 | 180,541 |
| 2015-11-25 | $15.92 | $16.27 | $15.71 | $15.90 | $13.68 | 229,426 |
| 2015-11-24 | $15.36 | $16.39 | $15.34 | $16.06 | $13.82 | 303,967 |
| 2015-11-23 | $15.94 | $16.29 | $15.05 | $15.41 | $13.26 | 358,290 |
| 2015-11-20 | $16.19 | $16.76 | $15.78 | $16.04 | $13.80 | 341,526 |
| 2015-11-19 | $16.23 | $16.70 | $16.05 | $16.30 | $14.02 | 285,344 |
| 2015-11-18 | $15.60 | $16.62 | $15.57 | $16.38 | $14.09 | 400,487 |
| 2015-11-17 | $15.35 | $15.85 | $15.25 | $15.79 | $13.58 | 368,617 |
| 2015-11-16 | $15.03 | $15.58 | $15.01 | $15.48 | $13.32 | 368,788 |
| 2015-11-13 | $14.87 | $15.38 | $14.75 | $15.24 | $13.11 | 518,758 |
| 2015-11-12 | $14.98 | $14.98 | $14.68 | $14.74 | $12.68 | 173,188 |
| 2015-11-11 | $14.70 | $14.99 | $14.59 | $14.90 | $12.82 | 201,491 |
| 2015-11-10 | $14.50 | $14.73 | $14.50 | $14.66 | $12.61 | 208,088 |
| 2015-11-09 | $14.92 | $14.92 | $14.50 | $14.69 | $12.64 | 211,683 |
| 2015-11-06 | $15.22 | $15.22 | $14.82 | $14.92 | $12.84 | 156,846 |
| 2015-11-05 | $14.27 | $15.57 | $14.20 | $15.41 | $13.26 | 366,115 |
| 2015-11-04 | $14.43 | $14.60 | $14.42 | $14.52 | $12.49 | 234,192 |
| 2015-11-03 | $14.58 | $14.61 | $14.36 | $14.51 | $12.48 | 176,436 |
| 2015-11-02 | $14.46 | $14.85 | $14.42 | $14.61 | $12.57 | 227,224 |
| 2015-10-30 | $14.56 | $14.66 | $14.20 | $14.57 | $12.54 | 274,120 |
| 2015-10-29 | $14.59 | $14.69 | $14.51 | $14.62 | $12.58 | 312,996 |
| 2015-10-28 | $14.61 | $14.75 | $14.56 | $14.75 | $12.69 | 196,723 |
| 2015-10-27 | $14.60 | $14.70 | $14.52 | $14.68 | $12.63 | 279,625 |
| 2015-10-26 | $14.67 | $14.78 | $14.63 | $14.70 | $12.65 | 135,214 |
| 2015-10-23 | $14.64 | $14.82 | $14.58 | $14.81 | $12.74 | 189,277 |
| 2015-10-22 | $14.58 | $14.85 | $14.50 | $14.85 | $12.78 | 180,060 |
| 2015-10-21 | $14.55 | $14.78 | $14.48 | $14.61 | $12.57 | 212,131 |
| 2015-10-20 | $14.45 | $14.68 | $14.37 | $14.59 | $12.55 | 247,388 |
| 2015-10-19 | $14.44 | $14.74 | $14.41 | $14.52 | $12.49 | 329,717 |
| 2015-10-16 | $14.34 | $14.60 | $14.34 | $14.58 | $12.54 | 161,715 |
| 2015-10-15 | $14.34 | $14.60 | $14.27 | $14.42 | $12.41 | 242,486 |
| 2015-10-14 | $14.45 | $14.63 | $14.30 | $14.45 | $12.43 | 171,292 |
| 2015-10-13 | $14.56 | $14.68 | $14.35 | $14.67 | $12.62 | 261,919 |
| 2015-10-12 | $14.70 | $14.85 | $14.41 | $14.76 | $12.70 | 186,684 |
| 2015-10-09 | $14.40 | $14.90 | $14.35 | $14.90 | $12.82 | 359,298 |
| 2015-10-08 | $14.60 | $14.62 | $14.21 | $14.50 | $12.48 | 322,018 |
| 2015-10-07 | $14.47 | $14.70 | $14.07 | $14.53 | $12.50 | 264,266 |
| 2015-10-06 | $14.63 | $14.80 | $14.43 | $14.54 | $12.51 | 172,461 |
| 2015-10-05 | $14.88 | $15.00 | $14.69 | $14.75 | $12.69 | 185,135 |
| 2015-10-02 | $14.64 | $14.92 | $14.40 | $14.90 | $12.82 | 142,744 |
| 2015-10-01 | $14.84 | $14.92 | $14.36 | $14.91 | $12.83 | 206,826 |
| 2015-09-30 | $14.21 | $14.74 | $13.99 | $14.72 | $12.66 | 254,986 |
| 2015-09-29 | $14.73 | $14.90 | $14.14 | $14.32 | $12.32 | 177,626 |
| 2015-09-28 | $14.66 | $14.87 | $14.58 | $14.80 | $12.73 | 146,436 |
| 2015-09-25 | $15.14 | $15.26 | $14.52 | $14.89 | $12.66 | 195,415 |
| 2015-09-24 | $14.99 | $15.26 | $14.90 | $15.17 | $12.89 | 137,677 |
| 2015-09-23 | $15.19 | $15.31 | $14.44 | $15.16 | $12.89 | 309,962 |
| 2015-09-22 | $15.53 | $15.78 | $15.00 | $15.19 | $12.91 | 319,127 |
| 2015-09-21 | $15.55 | $15.80 | $15.50 | $15.77 | $13.40 | 241,357 |
| 2015-09-18 | $15.07 | $16.00 | $15.07 | $15.59 | $13.25 | 3,311,938 |
| 2015-09-17 | $15.00 | $15.49 | $14.82 | $15.25 | $12.96 | 463,637 |
| 2015-09-16 | $15.03 | $15.36 | $14.96 | $15.02 | $12.77 | 451,468 |
| 2015-09-15 | $15.05 | $15.45 | $14.96 | $15.03 | $12.78 | 352,393 |
| 2015-09-14 | $14.86 | $15.35 | $14.85 | $15.20 | $12.92 | 415,405 |
| 2015-09-11 | $14.34 | $15.02 | $14.34 | $14.98 | $12.73 | 415,267 |
| 2015-09-10 | $13.92 | $14.65 | $13.70 | $14.52 | $12.34 | 391,056 |
| 2015-09-09 | $14.50 | $14.82 | $14.06 | $14.18 | $12.05 | 313,125 |
| 2015-09-08 | $13.88 | $14.79 | $13.85 | $14.42 | $12.26 | 634,041 |
| 2015-09-04 | $13.76 | $14.05 | $13.71 | $13.90 | $11.82 | 487,016 |
| 2015-09-03 | $13.86 | $14.28 | $13.70 | $13.88 | $11.80 | 542,114 |
| 2015-09-02 | $13.77 | $13.95 | $13.60 | $13.82 | $11.75 | 424,049 |
| 2015-09-01 | $13.80 | $14.23 | $13.80 | $13.99 | $11.89 | 403,595 |
| 2015-08-31 | $14.35 | $14.50 | $14.13 | $14.28 | $12.14 | 281,873 |
| 2015-08-28 | $14.30 | $14.58 | $14.25 | $14.55 | $12.37 | 275,061 |
| 2015-08-27 | $14.44 | $14.73 | $14.11 | $14.55 | $12.37 | 445,772 |
| 2015-08-26 | $14.69 | $15.30 | $14.08 | $14.84 | $12.61 | 306,253 |
| 2015-08-25 | $15.47 | $15.75 | $14.56 | $14.94 | $12.70 | 209,497 |
| 2015-08-24 | $15.12 | $15.83 | $14.65 | $15.47 | $13.15 | 281,666 |