United Financial Bancorp Inc (UBNK) Exchange: NASDAQ
Data as of May 16, 2025
$14.12 ($-0.41) -2.82%
United Financial Bancorp Inc - Daily Information
Click for more stock information on United Financial Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 16, 2025 |
| Open | $14.44 |
| Previous Close | $14.12 |
| High | $14.55 |
| Low | $14.08 |
| Adjusted Open | $14.44 |
| Previous Adjusted Close | $14.12 |
| Adjusted High | $14.55 |
| Adjusted Low | $14.08 |
Invest in United Financial Bancorp Inc (UBNK)
Historical Stock Data for United Financial Bancorp Inc (UBNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-31 | $14.44 | $14.55 | $14.08 | $14.12 | $14.12 | 9,561,734 |
| 2019-10-30 | $14.82 | $14.82 | $14.45 | $14.53 | $14.53 | 510,731 |
| 2019-10-29 | $14.67 | $14.89 | $14.64 | $14.86 | $14.86 | 289,973 |
| 2019-10-28 | $14.60 | $14.87 | $14.60 | $14.73 | $14.73 | 581,037 |
| 2019-10-25 | $14.53 | $14.67 | $14.53 | $14.56 | $14.56 | 415,250 |
| 2019-10-24 | $14.65 | $14.68 | $14.47 | $14.60 | $14.60 | 432,169 |
| 2019-10-23 | $14.42 | $14.66 | $14.42 | $14.66 | $14.66 | 496,877 |
| 2019-10-22 | $14.45 | $14.69 | $14.33 | $14.46 | $14.46 | 505,281 |
| 2019-10-21 | $14.47 | $14.50 | $14.30 | $14.48 | $14.48 | 402,734 |
| 2019-10-18 | $13.79 | $14.41 | $13.68 | $14.29 | $14.29 | 502,643 |
| 2019-10-17 | $13.89 | $13.89 | $13.70 | $13.79 | $13.68 | 319,607 |
| 2019-10-16 | $13.89 | $13.91 | $13.71 | $13.76 | $13.65 | 123,043 |
| 2019-10-15 | $13.64 | $13.86 | $13.61 | $13.81 | $13.69 | 116,495 |
| 2019-10-14 | $13.55 | $13.65 | $13.50 | $13.62 | $13.51 | 416,500 |
| 2019-10-11 | $13.53 | $13.80 | $13.53 | $13.65 | $13.54 | 172,498 |
| 2019-10-10 | $13.14 | $13.41 | $13.14 | $13.33 | $13.22 | 148,499 |
| 2019-10-09 | $13.15 | $13.20 | $13.02 | $13.12 | $13.01 | 174,960 |
| 2019-10-08 | $13.23 | $13.37 | $13.03 | $13.05 | $12.94 | 212,183 |
| 2019-10-07 | $13.27 | $13.49 | $13.27 | $13.37 | $13.26 | 269,436 |
| 2019-10-04 | $13.20 | $13.35 | $13.03 | $13.35 | $13.24 | 196,880 |
| 2019-10-03 | $13.14 | $13.16 | $12.88 | $13.15 | $13.04 | 240,818 |
| 2019-10-02 | $13.14 | $13.28 | $13.01 | $13.16 | $13.05 | 538,917 |
| 2019-10-01 | $13.72 | $13.86 | $13.21 | $13.27 | $13.16 | 230,446 |
| 2019-09-30 | $13.73 | $13.80 | $13.61 | $13.63 | $13.52 | 315,944 |
| 2019-09-27 | $13.81 | $13.96 | $13.65 | $13.69 | $13.58 | 213,970 |
| 2019-09-26 | $13.86 | $13.86 | $13.65 | $13.69 | $13.58 | 262,941 |
| 2019-09-25 | $13.59 | $13.91 | $13.59 | $13.89 | $13.77 | 353,593 |
| 2019-09-24 | $13.92 | $13.93 | $13.61 | $13.64 | $13.53 | 303,912 |
| 2019-09-23 | $13.76 | $13.92 | $13.72 | $13.89 | $13.77 | 182,194 |
| 2019-09-20 | $13.88 | $14.09 | $13.80 | $13.86 | $13.74 | 373,760 |
| 2019-09-19 | $14.24 | $14.26 | $13.87 | $13.89 | $13.77 | 362,386 |
| 2019-09-18 | $14.11 | $14.26 | $14.01 | $14.19 | $14.07 | 694,994 |
| 2019-09-17 | $14.15 | $14.19 | $13.96 | $14.14 | $14.02 | 167,344 |
| 2019-09-16 | $14.15 | $14.33 | $14.07 | $14.18 | $14.06 | 295,842 |
| 2019-09-13 | $14.15 | $14.38 | $14.15 | $14.23 | $14.11 | 238,696 |
| 2019-09-12 | $13.94 | $14.08 | $13.78 | $14.02 | $13.90 | 321,734 |
| 2019-09-11 | $13.79 | $14.00 | $13.49 | $14.00 | $13.88 | 384,931 |
| 2019-09-10 | $13.45 | $13.70 | $13.45 | $13.69 | $13.58 | 291,383 |
| 2019-09-09 | $12.91 | $13.43 | $12.91 | $13.39 | $13.28 | 399,005 |
| 2019-09-06 | $12.87 | $12.89 | $12.65 | $12.83 | $12.72 | 249,151 |
| 2019-09-05 | $12.79 | $13.03 | $12.75 | $12.85 | $12.74 | 342,904 |
| 2019-09-04 | $12.45 | $12.61 | $12.45 | $12.61 | $12.50 | 258,713 |
| 2019-09-03 | $12.38 | $12.45 | $12.23 | $12.38 | $12.28 | 188,003 |
| 2019-08-30 | $12.49 | $12.63 | $12.44 | $12.50 | $12.40 | 216,982 |
| 2019-08-29 | $12.37 | $12.52 | $12.37 | $12.46 | $12.36 | 580,958 |
| 2019-08-28 | $12.07 | $12.34 | $12.07 | $12.25 | $12.15 | 408,524 |
| 2019-08-27 | $12.29 | $12.38 | $12.01 | $12.10 | $12.00 | 423,381 |
| 2019-08-26 | $12.36 | $12.37 | $12.18 | $12.24 | $12.14 | 283,673 |
| 2019-08-23 | $12.63 | $12.71 | $12.21 | $12.27 | $12.17 | 266,466 |
| 2019-08-22 | $12.68 | $12.77 | $12.55 | $12.66 | $12.55 | 369,533 |
| 2019-08-21 | $12.65 | $12.65 | $12.54 | $12.61 | $12.50 | 187,212 |
| 2019-08-20 | $12.66 | $12.66 | $12.52 | $12.56 | $12.46 | 274,109 |
| 2019-08-19 | $12.73 | $12.82 | $12.69 | $12.73 | $12.62 | 279,344 |
| 2019-08-16 | $12.44 | $12.61 | $12.39 | $12.58 | $12.48 | 132,224 |
| 2019-08-15 | $12.54 | $12.60 | $12.33 | $12.35 | $12.25 | 197,212 |
| 2019-08-14 | $12.66 | $12.76 | $12.36 | $12.49 | $12.39 | 451,700 |
| 2019-08-13 | $12.79 | $13.18 | $12.75 | $12.91 | $12.80 | 265,677 |
| 2019-08-12 | $13.16 | $13.16 | $12.82 | $12.82 | $12.71 | 239,714 |
| 2019-08-09 | $13.24 | $13.30 | $13.11 | $13.23 | $13.12 | 398,046 |
| 2019-08-08 | $13.08 | $13.33 | $13.00 | $13.31 | $13.20 | 729,206 |
| 2019-08-07 | $12.99 | $13.07 | $12.73 | $13.00 | $12.89 | 653,625 |
| 2019-08-06 | $13.14 | $13.21 | $12.81 | $13.12 | $13.01 | 414,999 |
| 2019-08-05 | $13.17 | $13.24 | $12.90 | $13.07 | $12.96 | 654,811 |
| 2019-08-02 | $13.53 | $13.61 | $13.24 | $13.36 | $13.25 | 1,011,331 |
| 2019-08-01 | $14.31 | $14.38 | $13.50 | $13.52 | $13.41 | 644,389 |
| 2019-07-31 | $14.38 | $14.47 | $14.27 | $14.34 | $14.22 | 661,316 |
| 2019-07-30 | $14.24 | $14.43 | $14.20 | $14.41 | $14.29 | 229,377 |
| 2019-07-29 | $14.41 | $14.52 | $14.26 | $14.30 | $14.18 | 363,690 |
| 2019-07-26 | $14.27 | $14.46 | $14.20 | $14.46 | $14.34 | 317,849 |
| 2019-07-25 | $14.37 | $14.47 | $14.19 | $14.22 | $14.10 | 259,461 |
| 2019-07-24 | $14.14 | $14.47 | $14.13 | $14.44 | $14.20 | 584,305 |
| 2019-07-23 | $14.08 | $14.16 | $13.98 | $14.15 | $13.91 | 497,814 |
| 2019-07-22 | $14.05 | $14.10 | $13.94 | $14.05 | $13.82 | 382,995 |
| 2019-07-19 | $14.20 | $14.31 | $13.97 | $14.11 | $13.88 | 491,959 |
| 2019-07-18 | $14.16 | $14.33 | $14.01 | $14.25 | $14.01 | 784,939 |
| 2019-07-17 | $14.12 | $14.19 | $13.83 | $14.05 | $13.82 | 1,814,580 |
| 2019-07-16 | $14.09 | $14.27 | $14.03 | $14.05 | $13.82 | 13,003,939 |
| 2019-07-15 | $14.09 | $14.09 | $13.93 | $14.02 | $13.79 | 70,007 |
| 2019-07-12 | $14.00 | $14.17 | $13.97 | $14.11 | $13.88 | 78,382 |
| 2019-07-11 | $14.02 | $14.04 | $13.89 | $13.97 | $13.74 | 73,127 |
| 2019-07-10 | $14.17 | $14.17 | $13.96 | $14.00 | $13.77 | 54,362 |
| 2019-07-09 | $14.05 | $14.16 | $13.97 | $14.14 | $13.90 | 71,766 |
| 2019-07-08 | $14.16 | $14.16 | $13.99 | $14.06 | $13.83 | 105,127 |
| 2019-07-05 | $14.02 | $14.22 | $13.94 | $14.20 | $13.96 | 74,073 |
| 2019-07-03 | $13.96 | $13.98 | $13.89 | $13.96 | $13.73 | 65,055 |
| 2019-07-02 | $14.10 | $14.15 | $13.81 | $13.91 | $13.68 | 97,873 |
| 2019-07-01 | $14.27 | $14.27 | $13.98 | $14.08 | $13.85 | 116,459 |
| 2019-06-28 | $14.01 | $14.44 | $14.01 | $14.18 | $13.94 | 404,511 |
| 2019-06-27 | $13.81 | $13.97 | $13.81 | $13.96 | $13.73 | 131,682 |
| 2019-06-26 | $13.77 | $13.88 | $13.71 | $13.80 | $13.57 | 121,129 |
| 2019-06-25 | $13.62 | $13.78 | $13.59 | $13.77 | $13.54 | 236,757 |
| 2019-06-24 | $13.69 | $13.81 | $13.50 | $13.63 | $13.40 | 143,208 |
| 2019-06-21 | $13.58 | $13.80 | $13.57 | $13.75 | $13.52 | 438,153 |
| 2019-06-20 | $13.73 | $13.73 | $13.49 | $13.65 | $13.42 | 70,486 |
| 2019-06-19 | $13.70 | $13.75 | $13.58 | $13.64 | $13.41 | 85,988 |
| 2019-06-18 | $13.59 | $13.87 | $13.59 | $13.71 | $13.48 | 118,306 |
| 2019-06-17 | $13.60 | $13.69 | $13.58 | $13.60 | $13.37 | 115,704 |
| 2019-06-14 | $13.49 | $13.67 | $13.48 | $13.60 | $13.37 | 141,844 |
| 2019-06-13 | $13.48 | $13.62 | $13.46 | $13.52 | $13.30 | 148,742 |
| 2019-06-12 | $13.34 | $13.52 | $13.34 | $13.46 | $13.24 | 129,400 |
| 2019-06-11 | $13.42 | $13.50 | $13.32 | $13.39 | $13.17 | 123,901 |
| 2019-06-10 | $13.29 | $13.60 | $13.20 | $13.36 | $13.14 | 127,614 |
| 2019-06-07 | $13.06 | $13.32 | $13.03 | $13.26 | $13.04 | 160,294 |
| 2019-06-06 | $13.11 | $13.19 | $13.02 | $13.13 | $12.91 | 132,489 |
| 2019-06-05 | $13.28 | $13.28 | $13.07 | $13.14 | $12.92 | 86,335 |
| 2019-06-04 | $13.07 | $13.30 | $13.02 | $13.29 | $13.07 | 507,107 |
| 2019-06-03 | $13.08 | $13.11 | $12.82 | $13.02 | $12.80 | 391,949 |
| 2019-05-31 | $13.09 | $13.12 | $12.98 | $13.04 | $12.82 | 515,070 |
| 2019-05-30 | $13.36 | $13.42 | $13.10 | $13.21 | $12.99 | 226,671 |
| 2019-05-29 | $13.24 | $13.37 | $13.16 | $13.34 | $13.12 | 121,447 |
| 2019-05-28 | $13.28 | $13.37 | $13.25 | $13.28 | $13.06 | 134,040 |
| 2019-05-24 | $13.16 | $13.37 | $13.15 | $13.33 | $13.11 | 144,602 |
| 2019-05-23 | $13.41 | $13.50 | $13.01 | $13.12 | $12.90 | 139,458 |
| 2019-05-22 | $13.61 | $13.65 | $13.46 | $13.48 | $13.26 | 200,441 |
| 2019-05-21 | $13.60 | $13.81 | $13.60 | $13.65 | $13.42 | 466,216 |
| 2019-05-20 | $13.45 | $13.70 | $13.29 | $13.59 | $13.36 | 237,799 |
| 2019-05-17 | $13.54 | $13.76 | $13.48 | $13.48 | $13.26 | 196,520 |
| 2019-05-16 | $13.55 | $13.72 | $13.52 | $13.63 | $13.40 | 380,685 |
| 2019-05-15 | $13.18 | $13.56 | $13.14 | $13.50 | $13.28 | 256,458 |
| 2019-05-14 | $13.05 | $13.31 | $12.97 | $13.25 | $13.03 | 286,520 |
| 2019-05-13 | $13.13 | $13.14 | $12.96 | $13.03 | $12.81 | 194,030 |
| 2019-05-10 | $13.42 | $13.42 | $13.22 | $13.33 | $13.11 | 144,653 |
| 2019-05-09 | $13.33 | $13.53 | $13.25 | $13.46 | $13.24 | 266,907 |
| 2019-05-08 | $13.30 | $13.39 | $13.24 | $13.33 | $13.11 | 148,236 |
| 2019-05-07 | $13.35 | $13.50 | $13.25 | $13.28 | $13.06 | 323,013 |
| 2019-05-06 | $13.42 | $13.53 | $13.29 | $13.47 | $13.25 | 128,228 |
| 2019-05-03 | $13.37 | $13.60 | $13.37 | $13.48 | $13.26 | 164,363 |
| 2019-05-02 | $13.28 | $13.39 | $13.22 | $13.37 | $13.15 | 157,929 |
| 2019-05-01 | $13.22 | $13.40 | $13.13 | $13.26 | $13.04 | 209,709 |
| 2019-04-30 | $13.33 | $13.36 | $13.10 | $13.19 | $12.97 | 326,963 |
| 2019-04-29 | $13.35 | $13.45 | $13.32 | $13.33 | $13.11 | 196,437 |
| 2019-04-26 | $13.33 | $13.35 | $13.23 | $13.30 | $13.08 | 179,123 |
| 2019-04-25 | $13.25 | $13.42 | $13.20 | $13.32 | $13.10 | 209,825 |
| 2019-04-24 | $13.40 | $13.57 | $13.38 | $13.43 | $13.09 | 267,414 |
| 2019-04-23 | $13.39 | $13.72 | $13.39 | $13.45 | $13.11 | 229,626 |
| 2019-04-22 | $13.29 | $13.51 | $13.26 | $13.42 | $13.08 | 546,855 |
| 2019-04-18 | $13.39 | $13.55 | $13.34 | $13.35 | $13.01 | 418,674 |
| 2019-04-17 | $14.96 | $15.57 | $13.19 | $13.53 | $13.19 | 914,440 |
| 2019-04-16 | $14.87 | $14.96 | $14.77 | $14.94 | $14.56 | 126,548 |
| 2019-04-15 | $14.86 | $15.17 | $14.74 | $14.81 | $14.43 | 77,398 |
| 2019-04-12 | $14.90 | $14.99 | $14.79 | $14.87 | $14.49 | 274,848 |
| 2019-04-11 | $14.79 | $14.84 | $14.71 | $14.80 | $14.42 | 54,993 |
| 2019-04-10 | $14.51 | $14.78 | $14.45 | $14.76 | $14.39 | 99,984 |
| 2019-04-09 | $14.70 | $14.70 | $14.45 | $14.50 | $14.13 | 92,983 |
| 2019-04-08 | $14.68 | $14.80 | $14.65 | $14.73 | $14.36 | 75,098 |
| 2019-04-05 | $14.70 | $14.82 | $14.62 | $14.76 | $14.39 | 116,010 |
| 2019-04-04 | $14.63 | $14.83 | $14.63 | $14.69 | $14.32 | 218,352 |
| 2019-04-03 | $14.79 | $14.83 | $14.60 | $14.62 | $14.25 | 44,966 |
| 2019-04-02 | $14.68 | $14.78 | $14.63 | $14.66 | $14.29 | 76,349 |
| 2019-04-01 | $14.43 | $14.73 | $14.41 | $14.71 | $14.34 | 159,684 |
| 2019-03-29 | $14.48 | $14.48 | $14.25 | $14.35 | $13.99 | 420,902 |
| 2019-03-28 | $14.32 | $14.44 | $14.23 | $14.37 | $14.00 | 119,929 |
| 2019-03-27 | $14.24 | $14.51 | $14.11 | $14.32 | $13.96 | 107,367 |
| 2019-03-26 | $14.09 | $14.36 | $14.07 | $14.26 | $13.90 | 179,540 |
| 2019-03-25 | $13.94 | $14.13 | $13.89 | $14.07 | $13.71 | 184,947 |
| 2019-03-22 | $14.46 | $14.54 | $13.99 | $14.00 | $13.64 | 265,069 |
| 2019-03-21 | $14.59 | $14.86 | $14.49 | $14.56 | $14.19 | 250,988 |
| 2019-03-20 | $15.13 | $15.13 | $14.66 | $14.67 | $14.30 | 156,960 |
| 2019-03-19 | $15.39 | $15.41 | $14.98 | $15.03 | $14.65 | 99,695 |
| 2019-03-18 | $15.14 | $15.39 | $15.06 | $15.33 | $14.94 | 264,971 |
| 2019-03-15 | $15.18 | $15.30 | $15.13 | $15.13 | $14.75 | 455,018 |
| 2019-03-14 | $15.17 | $15.32 | $15.16 | $15.21 | $14.82 | 81,078 |
| 2019-03-13 | $15.13 | $15.26 | $15.10 | $15.17 | $14.78 | 246,650 |
| 2019-03-12 | $15.04 | $15.28 | $15.00 | $15.09 | $14.71 | 90,123 |
| 2019-03-11 | $14.99 | $15.05 | $14.89 | $15.01 | $14.63 | 158,978 |
| 2019-03-08 | $14.96 | $15.09 | $14.94 | $14.96 | $14.58 | 189,325 |
| 2019-03-07 | $14.99 | $15.27 | $14.89 | $15.01 | $14.63 | 563,298 |
| 2019-03-06 | $15.15 | $15.18 | $14.96 | $14.99 | $14.61 | 400,713 |
| 2019-03-05 | $15.25 | $15.31 | $15.00 | $15.13 | $14.75 | 99,523 |
| 2019-03-04 | $15.28 | $15.49 | $15.17 | $15.22 | $14.83 | 158,368 |
| 2019-03-01 | $15.58 | $15.74 | $15.20 | $15.27 | $14.88 | 227,340 |
| 2019-02-28 | $15.68 | $15.69 | $15.51 | $15.53 | $15.14 | 126,043 |
| 2019-02-27 | $15.71 | $15.80 | $15.64 | $15.68 | $15.28 | 75,878 |
| 2019-02-26 | $15.90 | $15.99 | $15.73 | $15.73 | $15.33 | 38,519 |
| 2019-02-25 | $16.20 | $16.20 | $15.92 | $15.93 | $15.53 | 86,181 |
| 2019-02-22 | $16.06 | $16.17 | $16.00 | $16.10 | $15.69 | 269,230 |
| 2019-02-21 | $16.17 | $16.21 | $15.98 | $16.08 | $15.67 | 86,884 |
| 2019-02-20 | $16.00 | $16.23 | $15.90 | $16.17 | $15.76 | 106,410 |
| 2019-02-19 | $15.45 | $16.01 | $15.43 | $15.99 | $15.58 | 151,844 |
| 2019-02-15 | $15.25 | $15.48 | $15.10 | $15.46 | $15.07 | 1,279,780 |
| 2019-02-14 | $15.50 | $15.57 | $15.21 | $15.21 | $14.82 | 133,681 |
| 2019-02-13 | $15.50 | $15.59 | $15.38 | $15.56 | $15.16 | 98,522 |
| 2019-02-12 | $15.42 | $15.56 | $15.37 | $15.49 | $15.10 | 62,372 |
| 2019-02-11 | $15.08 | $15.35 | $15.08 | $15.34 | $14.95 | 83,796 |
| 2019-02-08 | $15.16 | $15.22 | $15.07 | $15.13 | $14.75 | 63,944 |
| 2019-02-07 | $15.15 | $15.31 | $15.12 | $15.20 | $14.81 | 113,232 |
| 2019-02-06 | $15.18 | $15.27 | $15.11 | $15.13 | $14.75 | 45,449 |
| 2019-02-05 | $15.32 | $15.35 | $15.05 | $15.18 | $14.79 | 71,689 |
| 2019-02-04 | $15.09 | $15.26 | $14.97 | $15.26 | $14.87 | 159,000 |
| 2019-02-01 | $14.81 | $15.11 | $14.81 | $15.11 | $14.73 | 154,757 |
| 2019-01-31 | $14.54 | $14.82 | $14.36 | $14.81 | $14.43 | 181,814 |
| 2019-01-30 | $14.62 | $14.73 | $14.54 | $14.65 | $14.16 | 78,714 |
| 2019-01-29 | $14.69 | $14.76 | $14.54 | $14.58 | $14.10 | 51,455 |
| 2019-01-28 | $14.57 | $14.92 | $14.43 | $14.67 | $14.18 | 88,749 |
| 2019-01-25 | $14.71 | $14.87 | $14.69 | $14.75 | $14.26 | 84,643 |
| 2019-01-24 | $14.69 | $15.21 | $14.36 | $14.71 | $14.22 | 79,150 |
| 2019-01-23 | $14.67 | $15.46 | $13.37 | $14.84 | $14.35 | 188,982 |
| 2019-01-22 | $15.77 | $15.99 | $15.69 | $15.82 | $15.29 | 119,809 |
| 2019-01-18 | $15.63 | $15.90 | $15.49 | $15.86 | $15.33 | 112,369 |
| 2019-01-17 | $15.27 | $15.70 | $15.24 | $15.69 | $15.17 | 151,352 |
| 2019-01-16 | $14.94 | $15.34 | $14.94 | $15.34 | $14.83 | 89,634 |
| 2019-01-15 | $14.93 | $15.00 | $14.79 | $14.93 | $14.43 | 192,057 |
| 2019-01-14 | $15.02 | $15.16 | $14.93 | $14.93 | $14.43 | 104,917 |
| 2019-01-11 | $15.12 | $15.21 | $15.09 | $15.11 | $14.61 | 57,628 |
| 2019-01-10 | $15.25 | $15.30 | $15.06 | $15.21 | $14.70 | 53,685 |
| 2019-01-09 | $15.42 | $15.45 | $15.17 | $15.33 | $14.82 | 78,360 |
| 2019-01-08 | $15.26 | $15.39 | $15.11 | $15.39 | $14.88 | 79,909 |
| 2019-01-07 | $14.94 | $15.17 | $14.84 | $15.14 | $14.64 | 89,851 |
| 2019-01-04 | $14.69 | $15.00 | $14.44 | $14.99 | $14.49 | 141,939 |
| 2019-01-03 | $14.66 | $14.80 | $14.51 | $14.52 | $14.04 | 124,774 |
| 2019-01-02 | $14.53 | $14.80 | $14.50 | $14.73 | $14.24 | 171,977 |
| 2018-12-31 | $14.76 | $14.76 | $14.51 | $14.70 | $14.21 | 82,872 |
| 2018-12-28 | $14.63 | $14.93 | $14.08 | $14.73 | $14.24 | 141,368 |
| 2018-12-27 | $14.51 | $14.70 | $14.22 | $14.58 | $14.10 | 86,698 |
| 2018-12-26 | $14.32 | $14.73 | $14.22 | $14.69 | $14.20 | 164,421 |
| 2018-12-24 | $14.52 | $14.54 | $13.58 | $14.22 | $13.75 | 102,583 |
| 2018-12-21 | $14.81 | $15.04 | $14.64 | $14.67 | $14.18 | 287,802 |
| 2018-12-20 | $14.55 | $15.03 | $14.55 | $14.76 | $14.27 | 234,320 |
| 2018-12-19 | $15.12 | $15.27 | $14.73 | $14.82 | $14.33 | 199,835 |
| 2018-12-18 | $15.45 | $15.49 | $14.60 | $15.11 | $14.61 | 105,023 |
| 2018-12-17 | $15.38 | $15.58 | $14.53 | $15.30 | $14.79 | 114,508 |
| 2018-12-14 | $15.47 | $15.71 | $15.34 | $15.37 | $14.86 | 335,121 |
| 2018-12-13 | $15.88 | $16.07 | $15.52 | $15.54 | $15.02 | 97,135 |
| 2018-12-12 | $15.97 | $15.99 | $14.26 | $15.89 | $15.36 | 119,951 |
| 2018-12-11 | $16.18 | $16.18 | $15.62 | $15.79 | $15.27 | 152,799 |
| 2018-12-10 | $16.03 | $16.03 | $15.61 | $15.97 | $15.44 | 201,324 |
| 2018-12-07 | $15.70 | $16.07 | $15.65 | $16.02 | $15.49 | 231,341 |
| 2018-12-06 | $15.41 | $15.74 | $15.18 | $15.72 | $15.20 | 134,025 |
| 2018-12-04 | $16.45 | $16.72 | $15.50 | $15.56 | $15.04 | 154,951 |
| 2018-12-03 | $16.52 | $16.54 | $16.10 | $16.51 | $15.96 | 132,497 |
| 2018-11-30 | $16.15 | $16.43 | $16.15 | $16.38 | $15.84 | 121,543 |
| 2018-11-29 | $16.31 | $16.36 | $16.03 | $16.16 | $15.62 | 85,085 |
| 2018-11-28 | $16.17 | $16.45 | $15.92 | $16.40 | $15.85 | 110,214 |
| 2018-11-27 | $16.03 | $16.18 | $16.00 | $16.14 | $15.60 | 118,402 |
| 2018-11-26 | $15.98 | $16.21 | $15.93 | $16.08 | $15.55 | 98,894 |
| 2018-11-23 | $15.57 | $15.96 | $15.57 | $15.84 | $15.31 | 53,928 |
| 2018-11-21 | $15.77 | $15.92 | $15.51 | $15.67 | $15.15 | 86,935 |
| 2018-11-20 | $15.84 | $15.93 | $15.57 | $15.68 | $15.16 | 137,770 |
| 2018-11-19 | $15.86 | $15.97 | $15.80 | $15.84 | $15.31 | 131,371 |
| 2018-11-16 | $15.70 | $15.90 | $15.66 | $15.86 | $15.33 | 150,005 |
| 2018-11-15 | $15.20 | $15.79 | $15.20 | $15.79 | $15.27 | 141,283 |
| 2018-11-14 | $15.89 | $15.89 | $15.26 | $15.26 | $14.75 | 263,203 |
| 2018-11-13 | $15.73 | $15.98 | $15.73 | $15.79 | $15.27 | 81,771 |
| 2018-11-12 | $15.84 | $15.89 | $15.68 | $15.70 | $15.18 | 119,738 |
| 2018-11-09 | $16.00 | $16.21 | $15.79 | $15.86 | $15.33 | 106,339 |
| 2018-11-08 | $15.98 | $16.22 | $15.94 | $16.11 | $15.57 | 401,219 |
| 2018-11-07 | $15.96 | $16.04 | $15.68 | $16.01 | $15.48 | 132,654 |
| 2018-11-06 | $15.71 | $15.96 | $15.63 | $15.88 | $15.35 | 74,256 |
| 2018-11-05 | $15.70 | $15.90 | $15.50 | $15.70 | $15.18 | 144,769 |
| 2018-11-02 | $15.66 | $15.79 | $15.59 | $15.71 | $15.19 | 146,799 |
| 2018-11-01 | $15.54 | $15.68 | $15.52 | $15.65 | $15.13 | 121,529 |
| 2018-10-31 | $15.77 | $15.77 | $15.39 | $15.45 | $14.94 | 153,430 |
| 2018-10-30 | $15.51 | $15.73 | $15.41 | $15.60 | $15.08 | 103,116 |
| 2018-10-29 | $15.41 | $15.74 | $15.35 | $15.51 | $14.99 | 103,310 |
| 2018-10-26 | $15.23 | $15.43 | $15.15 | $15.31 | $14.80 | 173,878 |
| 2018-10-25 | $15.13 | $15.52 | $15.10 | $15.38 | $14.87 | 540,417 |
| 2018-10-24 | $15.47 | $15.47 | $15.11 | $15.11 | $14.49 | 300,506 |
| 2018-10-23 | $15.31 | $15.65 | $15.24 | $15.52 | $14.89 | 121,737 |
| 2018-10-22 | $15.73 | $15.78 | $15.36 | $15.48 | $14.85 | 167,047 |
| 2018-10-19 | $15.73 | $15.80 | $15.49 | $15.73 | $15.09 | 438,308 |
| 2018-10-18 | $16.30 | $16.36 | $15.82 | $15.83 | $15.19 | 531,505 |
| 2018-10-17 | $16.24 | $16.77 | $16.03 | $16.29 | $15.63 | 166,324 |
| 2018-10-16 | $16.11 | $16.38 | $15.89 | $16.33 | $15.66 | 93,076 |
| 2018-10-15 | $16.01 | $16.19 | $15.88 | $16.08 | $15.43 | 74,479 |
| 2018-10-12 | $16.51 | $16.51 | $15.64 | $16.01 | $15.36 | 169,370 |
| 2018-10-11 | $16.78 | $16.80 | $16.27 | $16.30 | $15.64 | 108,714 |
| 2018-10-10 | $16.99 | $17.12 | $16.78 | $16.79 | $16.11 | 115,726 |
| 2018-10-09 | $16.96 | $17.14 | $16.94 | $16.98 | $16.29 | 160,902 |
| 2018-10-08 | $16.85 | $17.04 | $16.56 | $17.00 | $16.31 | 62,135 |
| 2018-10-05 | $16.90 | $17.11 | $16.75 | $16.84 | $16.15 | 68,849 |
| 2018-10-04 | $16.92 | $17.14 | $16.83 | $16.86 | $16.17 | 216,309 |
| 2018-10-03 | $16.68 | $16.97 | $16.57 | $16.93 | $16.24 | 116,257 |
| 2018-10-02 | $16.63 | $16.77 | $16.51 | $16.65 | $15.97 | 70,501 |
| 2018-10-01 | $16.87 | $16.87 | $16.63 | $16.66 | $15.98 | 122,347 |
| 2018-09-28 | $16.72 | $16.87 | $16.59 | $16.83 | $16.14 | 99,363 |
| 2018-09-27 | $16.82 | $16.88 | $16.69 | $16.73 | $16.05 | 63,369 |
| 2018-09-26 | $17.08 | $17.08 | $16.78 | $16.79 | $16.11 | 77,434 |
| 2018-09-25 | $17.07 | $17.15 | $17.01 | $17.02 | $16.33 | 49,325 |
| 2018-09-24 | $17.39 | $17.50 | $17.02 | $17.08 | $16.38 | 75,991 |
| 2018-09-21 | $17.32 | $17.56 | $17.24 | $17.36 | $16.65 | 258,632 |
| 2018-09-20 | $17.02 | $17.38 | $16.99 | $17.32 | $16.61 | 82,960 |
| 2018-09-19 | $17.03 | $17.26 | $17.00 | $17.03 | $16.34 | 93,953 |
| 2018-09-18 | $17.20 | $17.20 | $17.04 | $17.06 | $16.37 | 120,795 |
| 2018-09-17 | $17.35 | $17.36 | $17.15 | $17.20 | $16.50 | 69,594 |
| 2018-09-14 | $17.12 | $17.45 | $17.12 | $17.34 | $16.63 | 105,677 |
| 2018-09-13 | $17.35 | $17.38 | $17.10 | $17.13 | $16.43 | 157,544 |
| 2018-09-12 | $17.51 | $17.51 | $17.26 | $17.31 | $16.61 | 112,552 |
| 2018-09-11 | $17.66 | $17.75 | $17.52 | $17.54 | $16.83 | 95,348 |
| 2018-09-10 | $17.81 | $17.85 | $17.66 | $17.71 | $16.99 | 51,199 |
| 2018-09-07 | $17.78 | $17.81 | $17.65 | $17.79 | $17.07 | 41,330 |
| 2018-09-06 | $17.89 | $17.93 | $17.70 | $17.77 | $17.05 | 74,759 |
| 2018-09-05 | $17.84 | $17.96 | $17.80 | $17.89 | $17.16 | 75,136 |
| 2018-09-04 | $17.77 | $17.92 | $17.65 | $17.80 | $17.08 | 65,360 |
| 2018-08-31 | $17.55 | $17.78 | $17.48 | $17.77 | $17.05 | 369,880 |
| 2018-08-30 | $17.66 | $17.66 | $17.52 | $17.56 | $16.84 | 83,989 |
| 2018-08-29 | $17.73 | $17.76 | $17.59 | $17.65 | $16.93 | 60,031 |
| 2018-08-28 | $17.90 | $17.96 | $17.64 | $17.73 | $17.01 | 50,626 |
| 2018-08-27 | $18.00 | $18.09 | $17.85 | $17.88 | $17.15 | 102,127 |
| 2018-08-24 | $17.94 | $18.09 | $17.88 | $17.97 | $17.24 | 144,820 |
| 2018-08-23 | $17.89 | $17.94 | $17.72 | $17.92 | $17.19 | 106,245 |
| 2018-08-22 | $17.81 | $17.89 | $17.72 | $17.88 | $17.15 | 77,535 |
| 2018-08-21 | $17.65 | $17.89 | $17.65 | $17.82 | $17.09 | 75,055 |
| 2018-08-20 | $17.70 | $17.78 | $17.53 | $17.64 | $16.92 | 47,207 |
| 2018-08-17 | $17.63 | $17.74 | $17.63 | $17.70 | $16.98 | 47,082 |
| 2018-08-16 | $17.55 | $17.74 | $17.50 | $17.68 | $16.96 | 40,510 |
| 2018-08-15 | $17.68 | $17.77 | $17.46 | $17.52 | $16.81 | 64,451 |
| 2018-08-14 | $17.55 | $17.76 | $17.55 | $17.70 | $16.98 | 79,157 |
| 2018-08-13 | $17.73 | $17.85 | $17.50 | $17.54 | $16.83 | 161,023 |
| 2018-08-10 | $17.67 | $17.78 | $17.56 | $17.72 | $17.00 | 155,902 |
| 2018-08-09 | $17.78 | $17.87 | $17.69 | $17.78 | $17.06 | 75,815 |
| 2018-08-08 | $17.51 | $17.76 | $17.41 | $17.73 | $17.01 | 200,105 |
| 2018-08-07 | $17.50 | $17.59 | $17.33 | $17.44 | $16.73 | 135,222 |
| 2018-08-06 | $17.42 | $17.57 | $17.33 | $17.48 | $16.77 | 81,649 |
| 2018-08-03 | $17.64 | $17.71 | $17.27 | $17.41 | $16.70 | 58,342 |
| 2018-08-02 | $17.55 | $17.65 | $17.40 | $17.64 | $16.92 | 57,394 |
| 2018-08-01 | $17.56 | $17.68 | $17.45 | $17.60 | $16.88 | 70,164 |
| 2018-07-31 | $17.44 | $17.58 | $17.34 | $17.51 | $16.80 | 157,652 |
| 2018-07-30 | $17.49 | $17.66 | $17.45 | $17.47 | $16.76 | 97,980 |
| 2018-07-27 | $17.75 | $17.81 | $17.44 | $17.49 | $16.78 | 77,823 |
| 2018-07-26 | $17.71 | $17.93 | $17.70 | $17.76 | $17.04 | 96,580 |
| 2018-07-25 | $18.02 | $18.02 | $17.65 | $17.77 | $16.93 | 107,954 |
| 2018-07-24 | $18.10 | $18.16 | $17.91 | $17.98 | $17.13 | 70,737 |
| 2018-07-23 | $17.97 | $18.20 | $17.94 | $18.12 | $17.27 | 82,770 |
| 2018-07-20 | $17.88 | $18.05 | $17.84 | $17.92 | $17.07 | 105,923 |
| 2018-07-19 | $17.82 | $17.90 | $17.44 | $17.89 | $17.05 | 121,843 |
| 2018-07-18 | $17.50 | $17.87 | $17.08 | $17.81 | $16.97 | 151,331 |
| 2018-07-17 | $17.53 | $17.68 | $17.22 | $17.39 | $16.57 | 124,494 |
| 2018-07-16 | $17.40 | $17.54 | $17.35 | $17.48 | $16.66 | 116,672 |
| 2018-07-13 | $17.57 | $17.63 | $17.32 | $17.33 | $16.51 | 99,200 |
| 2018-07-12 | $17.83 | $17.83 | $17.40 | $17.60 | $16.77 | 128,455 |
| 2018-07-11 | $17.79 | $18.02 | $17.40 | $17.85 | $17.01 | 91,663 |
| 2018-07-10 | $18.10 | $18.11 | $17.75 | $17.82 | $16.98 | 95,346 |
| 2018-07-09 | $17.90 | $18.09 | $17.89 | $18.07 | $17.22 | 299,360 |
| 2018-07-06 | $17.88 | $18.04 | $17.85 | $17.89 | $17.05 | 60,068 |
| 2018-07-05 | $17.80 | $17.90 | $17.68 | $17.89 | $17.05 | 68,237 |
| 2018-07-03 | $17.80 | $17.86 | $17.68 | $17.74 | $16.90 | 53,402 |
| 2018-07-02 | $17.47 | $17.80 | $17.47 | $17.79 | $16.95 | 151,604 |
| 2018-06-29 | $17.63 | $17.75 | $17.47 | $17.52 | $16.69 | 133,904 |
| 2018-06-28 | $17.63 | $17.79 | $17.57 | $17.61 | $16.78 | 64,144 |
| 2018-06-27 | $17.95 | $17.95 | $17.63 | $17.64 | $16.81 | 215,372 |
| 2018-06-26 | $17.99 | $18.10 | $17.82 | $18.00 | $17.15 | 148,720 |
| 2018-06-25 | $18.04 | $18.17 | $17.87 | $17.95 | $17.10 | 134,701 |
| 2018-06-22 | $18.10 | $18.33 | $18.02 | $18.12 | $17.27 | 411,269 |
| 2018-06-21 | $17.99 | $18.17 | $17.81 | $18.04 | $17.19 | 109,844 |
| 2018-06-20 | $17.85 | $18.02 | $17.76 | $17.97 | $17.12 | 180,682 |
| 2018-06-19 | $17.14 | $18.02 | $17.14 | $17.84 | $17.00 | 295,268 |
| 2018-06-18 | $17.10 | $17.26 | $17.02 | $17.21 | $16.40 | 79,447 |
| 2018-06-15 | $17.17 | $17.27 | $17.02 | $17.16 | $16.35 | 216,216 |
| 2018-06-14 | $17.30 | $17.30 | $17.05 | $17.21 | $16.40 | 78,039 |
| 2018-06-13 | $17.24 | $17.57 | $17.05 | $17.23 | $16.42 | 213,779 |
| 2018-06-12 | $17.38 | $17.38 | $17.16 | $17.25 | $16.44 | 85,042 |
| 2018-06-11 | $17.49 | $17.70 | $17.26 | $17.33 | $16.51 | 83,214 |
| 2018-06-08 | $17.69 | $17.77 | $17.55 | $17.57 | $16.74 | 72,873 |
| 2018-06-07 | $17.71 | $17.75 | $17.63 | $17.69 | $16.86 | 85,610 |
| 2018-06-06 | $17.70 | $17.78 | $17.64 | $17.72 | $16.88 | 144,042 |
| 2018-06-05 | $17.77 | $17.81 | $17.63 | $17.68 | $16.85 | 145,517 |
| 2018-06-04 | $17.69 | $17.82 | $17.54 | $17.80 | $16.96 | 90,574 |
| 2018-06-01 | $17.50 | $17.64 | $17.46 | $17.63 | $16.80 | 122,214 |
| 2018-05-31 | $17.56 | $17.65 | $17.41 | $17.42 | $16.60 | 98,778 |
| 2018-05-30 | $17.47 | $17.70 | $17.47 | $17.56 | $16.73 | 174,302 |
| 2018-05-29 | $17.49 | $17.55 | $17.28 | $17.41 | $16.59 | 112,074 |
| 2018-05-25 | $17.40 | $17.59 | $17.40 | $17.57 | $16.74 | 130,319 |
| 2018-05-24 | $17.63 | $17.63 | $17.28 | $17.46 | $16.64 | 134,883 |
| 2018-05-23 | $17.65 | $17.72 | $17.41 | $17.62 | $16.79 | 120,358 |
| 2018-05-22 | $17.95 | $17.95 | $17.58 | $17.67 | $16.84 | 153,329 |
| 2018-05-21 | $17.85 | $17.99 | $17.32 | $17.98 | $17.13 | 99,567 |
| 2018-05-18 | $17.87 | $17.88 | $17.63 | $17.84 | $17.00 | 142,434 |
| 2018-05-17 | $17.44 | $17.78 | $17.44 | $17.74 | $16.90 | 132,807 |
| 2018-05-16 | $17.13 | $17.53 | $17.12 | $17.51 | $16.68 | 352,555 |
| 2018-05-15 | $16.92 | $17.15 | $16.92 | $17.10 | $16.29 | 101,859 |
| 2018-05-14 | $17.01 | $17.10 | $16.93 | $16.96 | $16.16 | 86,872 |
| 2018-05-11 | $17.17 | $17.19 | $17.01 | $17.02 | $16.22 | 67,097 |
| 2018-05-10 | $17.09 | $17.27 | $16.99 | $17.12 | $16.31 | 131,338 |
| 2018-05-09 | $17.11 | $17.26 | $16.93 | $17.08 | $16.27 | 139,173 |
| 2018-05-08 | $16.84 | $17.04 | $16.81 | $17.01 | $16.21 | 118,529 |
| 2018-05-07 | $16.85 | $16.94 | $16.68 | $16.84 | $16.05 | 112,879 |
| 2018-05-04 | $16.51 | $16.92 | $16.49 | $16.77 | $15.98 | 88,889 |
| 2018-05-03 | $16.75 | $16.75 | $16.56 | $16.61 | $15.83 | 91,740 |
| 2018-05-02 | $16.66 | $16.86 | $16.48 | $16.82 | $16.03 | 98,891 |
| 2018-05-01 | $16.49 | $16.73 | $16.41 | $16.66 | $15.87 | 125,487 |
| 2018-04-30 | $16.76 | $16.80 | $16.52 | $16.53 | $15.75 | 142,741 |
| 2018-04-27 | $16.91 | $17.05 | $16.70 | $16.76 | $15.97 | 128,698 |
| 2018-04-26 | $16.84 | $16.95 | $16.66 | $16.89 | $16.09 | 111,707 |
| 2018-04-25 | $17.05 | $17.06 | $16.77 | $16.88 | $15.97 | 193,289 |
| 2018-04-24 | $17.12 | $17.30 | $17.03 | $17.11 | $16.19 | 73,285 |
| 2018-04-23 | $16.80 | $17.13 | $16.55 | $17.08 | $16.16 | 109,100 |
| 2018-04-20 | $16.80 | $16.97 | $16.31 | $16.80 | $15.89 | 135,967 |
| 2018-04-19 | $16.64 | $17.05 | $16.62 | $16.89 | $15.98 | 138,728 |
| 2018-04-18 | $16.78 | $17.17 | $16.69 | $16.73 | $15.83 | 219,994 |
| 2018-04-17 | $16.62 | $16.66 | $16.38 | $16.57 | $15.68 | 111,439 |
| 2018-04-16 | $16.45 | $16.62 | $15.78 | $16.58 | $15.69 | 147,364 |
| 2018-04-13 | $16.67 | $16.67 | $16.33 | $16.41 | $15.53 | 68,427 |
| 2018-04-12 | $16.58 | $16.76 | $16.56 | $16.61 | $15.71 | 138,594 |
| 2018-04-11 | $16.43 | $16.49 | $16.04 | $16.48 | $15.59 | 207,082 |
| 2018-04-10 | $16.52 | $16.52 | $16.31 | $16.43 | $15.54 | 163,051 |
| 2018-04-09 | $16.43 | $16.48 | $16.25 | $16.36 | $15.48 | 91,329 |
| 2018-04-06 | $16.52 | $16.55 | $16.23 | $16.32 | $15.44 | 145,576 |
| 2018-04-05 | $16.55 | $16.58 | $16.01 | $16.56 | $15.67 | 92,730 |
| 2018-04-04 | $16.26 | $16.58 | $16.25 | $16.52 | $15.63 | 94,319 |
| 2018-04-03 | $16.24 | $16.47 | $15.86 | $16.39 | $15.51 | 131,660 |
| 2018-04-02 | $16.15 | $16.28 | $16.00 | $16.13 | $15.26 | 177,274 |
| 2018-03-29 | $16.42 | $16.60 | $16.17 | $16.20 | $15.33 | 208,988 |
| 2018-03-28 | $16.15 | $16.46 | $16.14 | $16.33 | $15.45 | 165,372 |
| 2018-03-27 | $16.30 | $16.41 | $16.10 | $16.15 | $15.28 | 109,903 |
| 2018-03-26 | $16.04 | $16.31 | $15.95 | $16.25 | $15.37 | 75,303 |
| 2018-03-23 | $16.28 | $16.28 | $15.88 | $15.88 | $15.02 | 183,860 |
| 2018-03-22 | $16.32 | $16.57 | $16.23 | $16.24 | $15.36 | 124,736 |
| 2018-03-21 | $16.29 | $16.99 | $16.29 | $16.50 | $15.61 | 255,283 |
| 2018-03-20 | $16.50 | $16.50 | $16.29 | $16.30 | $15.42 | 82,246 |
| 2018-03-19 | $16.43 | $16.56 | $16.21 | $16.50 | $15.61 | 116,224 |
| 2018-03-16 | $16.42 | $16.65 | $16.23 | $16.48 | $15.59 | 186,774 |
| 2018-03-15 | $16.19 | $16.47 | $16.12 | $16.42 | $15.54 | 135,934 |
| 2018-03-14 | $16.37 | $16.37 | $16.00 | $16.15 | $15.28 | 79,633 |
| 2018-03-13 | $16.55 | $16.58 | $16.29 | $16.31 | $15.43 | 93,684 |
| 2018-03-12 | $16.53 | $16.57 | $16.32 | $16.52 | $15.63 | 94,341 |
| 2018-03-09 | $15.97 | $16.62 | $15.82 | $16.55 | $15.66 | 695,399 |
| 2018-03-08 | $15.65 | $15.83 | $15.63 | $15.80 | $14.95 | 195,784 |
| 2018-03-07 | $15.75 | $16.00 | $15.75 | $15.94 | $15.08 | 94,070 |
| 2018-03-06 | $15.91 | $15.91 | $15.61 | $15.86 | $15.01 | 121,413 |
| 2018-03-05 | $15.70 | $15.94 | $15.49 | $15.85 | $15.00 | 112,555 |
| 2018-03-02 | $15.53 | $15.83 | $15.48 | $15.80 | $14.95 | 133,991 |
| 2018-03-01 | $15.60 | $15.76 | $15.47 | $15.62 | $14.78 | 133,915 |
| 2018-02-28 | $15.77 | $15.84 | $15.59 | $15.60 | $14.76 | 216,634 |
| 2018-02-27 | $15.92 | $16.07 | $15.75 | $15.76 | $14.91 | 101,560 |
| 2018-02-26 | $16.00 | $16.00 | $15.83 | $15.96 | $15.10 | 110,316 |
| 2018-02-23 | $16.00 | $16.06 | $15.95 | $15.97 | $15.11 | 117,698 |
| 2018-02-22 | $16.18 | $16.24 | $15.89 | $15.92 | $15.06 | 60,961 |
| 2018-02-21 | $16.01 | $16.28 | $15.98 | $16.14 | $15.27 | 71,824 |
| 2018-02-20 | $16.22 | $16.27 | $15.92 | $15.96 | $15.10 | 103,803 |
| 2018-02-16 | $16.19 | $16.39 | $16.19 | $16.29 | $15.41 | 176,367 |
| 2018-02-15 | $16.34 | $16.40 | $16.15 | $16.25 | $15.37 | 296,201 |
| 2018-02-14 | $15.88 | $16.49 | $15.88 | $16.23 | $15.36 | 111,040 |
| 2018-02-13 | $15.89 | $16.04 | $15.85 | $16.00 | $15.14 | 74,159 |
| 2018-02-12 | $16.16 | $17.02 | $15.73 | $15.99 | $15.13 | 117,765 |
| 2018-02-09 | $15.87 | $16.23 | $15.77 | $16.12 | $15.25 | 222,896 |
| 2018-02-08 | $15.91 | $15.91 | $15.66 | $15.71 | $14.86 | 106,966 |
| 2018-02-07 | $15.83 | $16.00 | $15.70 | $15.87 | $15.01 | 125,252 |
| 2018-02-06 | $15.70 | $16.09 | $15.60 | $15.89 | $15.03 | 415,643 |
| 2018-02-05 | $16.62 | $16.75 | $15.81 | $15.83 | $14.98 | 160,689 |
| 2018-02-02 | $16.81 | $16.89 | $16.74 | $16.80 | $15.89 | 263,794 |
| 2018-02-01 | $16.70 | $16.82 | $16.55 | $16.81 | $15.90 | 169,019 |
| 2018-01-31 | $16.96 | $17.02 | $16.64 | $16.76 | $15.74 | 227,686 |
| 2018-01-30 | $16.94 | $17.05 | $16.78 | $16.90 | $15.88 | 149,487 |
| 2018-01-29 | $16.90 | $17.03 | $16.77 | $17.00 | $15.97 | 117,044 |
| 2018-01-26 | $16.96 | $17.03 | $16.76 | $16.89 | $15.87 | 179,716 |
| 2018-01-25 | $16.90 | $17.10 | $16.87 | $16.98 | $15.95 | 267,239 |
| 2018-01-24 | $17.18 | $17.69 | $16.66 | $16.94 | $15.91 | 202,568 |
| 2018-01-23 | $17.95 | $18.00 | $17.76 | $17.92 | $16.83 | 73,326 |
| 2018-01-22 | $18.09 | $18.25 | $17.89 | $17.95 | $16.86 | 61,131 |
| 2018-01-19 | $17.78 | $18.14 | $17.78 | $18.11 | $17.01 | 61,882 |
| 2018-01-18 | $18.16 | $18.25 | $17.79 | $17.85 | $16.77 | 53,015 |
| 2018-01-17 | $17.96 | $18.25 | $17.90 | $18.15 | $17.05 | 166,698 |
| 2018-01-16 | $18.05 | $18.30 | $17.90 | $17.97 | $16.88 | 109,484 |
| 2018-01-12 | $17.88 | $18.18 | $17.85 | $17.98 | $16.89 | 70,557 |
| 2018-01-11 | $17.50 | $17.90 | $17.42 | $17.89 | $16.81 | 268,984 |
| 2018-01-10 | $17.43 | $17.75 | $17.42 | $17.50 | $16.44 | 140,718 |
| 2018-01-09 | $17.35 | $17.72 | $17.35 | $17.45 | $16.39 | 95,172 |
| 2018-01-08 | $17.40 | $17.47 | $17.23 | $17.32 | $16.27 | 111,583 |
| 2018-01-05 | $17.40 | $17.50 | $17.29 | $17.42 | $16.36 | 56,809 |
| 2018-01-04 | $17.23 | $17.57 | $17.23 | $17.36 | $16.31 | 61,819 |
| 2018-01-03 | $17.38 | $17.43 | $17.03 | $17.17 | $16.13 | 138,448 |
| 2018-01-02 | $17.71 | $17.80 | $17.30 | $17.39 | $16.34 | 150,666 |
| 2017-12-29 | $17.74 | $17.83 | $17.63 | $17.64 | $16.57 | 167,957 |
| 2017-12-28 | $17.81 | $18.02 | $17.66 | $17.74 | $16.67 | 55,837 |
| 2017-12-27 | $17.87 | $18.01 | $17.73 | $17.80 | $16.72 | 158,134 |
| 2017-12-26 | $17.93 | $18.09 | $17.83 | $17.87 | $16.79 | 69,696 |
| 2017-12-22 | $18.11 | $18.11 | $17.96 | $17.98 | $16.89 | 37,545 |
| 2017-12-21 | $18.19 | $18.25 | $18.10 | $18.12 | $17.02 | 72,185 |
| 2017-12-20 | $18.25 | $18.26 | $18.05 | $18.10 | $17.00 | 45,890 |
| 2017-12-19 | $18.32 | $18.53 | $18.18 | $18.19 | $17.09 | 94,849 |
| 2017-12-18 | $18.28 | $18.55 | $18.20 | $18.32 | $17.21 | 123,491 |
| 2017-12-15 | $17.77 | $18.39 | $17.77 | $18.20 | $17.10 | 312,552 |
| 2017-12-14 | $18.08 | $18.08 | $17.66 | $17.77 | $16.69 | 73,379 |
| 2017-12-13 | $17.83 | $18.20 | $17.82 | $18.02 | $16.93 | 115,200 |
| 2017-12-12 | $17.87 | $18.05 | $17.77 | $17.83 | $16.75 | 111,028 |
| 2017-12-11 | $17.94 | $18.07 | $17.77 | $17.83 | $16.75 | 58,820 |
| 2017-12-08 | $18.32 | $18.58 | $17.87 | $17.94 | $16.85 | 63,776 |
| 2017-12-07 | $18.30 | $18.60 | $18.07 | $18.20 | $17.10 | 231,830 |
| 2017-12-06 | $18.40 | $18.62 | $18.32 | $18.34 | $17.23 | 58,073 |
| 2017-12-05 | $18.85 | $18.85 | $18.48 | $18.48 | $17.36 | 53,165 |
| 2017-12-04 | $18.85 | $19.10 | $18.74 | $18.82 | $17.68 | 90,433 |
| 2017-12-01 | $18.63 | $18.71 | $17.92 | $18.58 | $17.45 | 84,236 |
| 2017-11-30 | $19.35 | $19.35 | $18.57 | $18.64 | $17.51 | 207,875 |
| 2017-11-29 | $18.69 | $19.26 | $18.61 | $19.21 | $18.05 | 175,101 |
| 2017-11-28 | $18.12 | $18.63 | $18.12 | $18.60 | $17.47 | 100,903 |
| 2017-11-27 | $18.20 | $18.23 | $18.00 | $18.04 | $16.95 | 139,249 |
| 2017-11-24 | $18.47 | $18.47 | $17.70 | $18.19 | $17.09 | 55,056 |
| 2017-11-22 | $18.34 | $18.80 | $18.28 | $18.39 | $17.28 | 451,629 |
| 2017-11-21 | $18.25 | $18.44 | $18.11 | $18.28 | $17.17 | 259,614 |
| 2017-11-20 | $17.87 | $18.22 | $17.76 | $18.21 | $17.11 | 107,886 |
| 2017-11-17 | $17.63 | $17.95 | $17.55 | $17.86 | $16.78 | 72,293 |
| 2017-11-16 | $17.68 | $17.91 | $17.57 | $17.74 | $16.67 | 59,487 |
| 2017-11-15 | $17.47 | $17.76 | $17.47 | $17.59 | $16.52 | 66,858 |
| 2017-11-14 | $17.47 | $17.78 | $17.47 | $17.63 | $16.56 | 46,884 |
| 2017-11-13 | $17.41 | $17.69 | $17.14 | $17.56 | $16.50 | 71,125 |
| 2017-11-10 | $17.41 | $17.63 | $17.35 | $17.48 | $16.42 | 119,596 |
| 2017-11-09 | $17.30 | $17.53 | $17.09 | $17.40 | $16.35 | 117,612 |
| 2017-11-08 | $17.47 | $17.47 | $17.09 | $17.38 | $16.33 | 121,291 |
| 2017-11-07 | $18.08 | $18.25 | $17.53 | $17.55 | $16.49 | 74,879 |
| 2017-11-06 | $18.08 | $18.26 | $18.08 | $18.12 | $17.02 | 43,020 |
| 2017-11-03 | $18.41 | $18.41 | $18.13 | $18.14 | $17.04 | 109,074 |
| 2017-11-02 | $18.24 | $18.49 | $18.04 | $18.42 | $17.30 | 94,884 |
| 2017-11-01 | $18.44 | $18.50 | $18.13 | $18.24 | $17.13 | 56,246 |
| 2017-10-31 | $18.20 | $18.48 | $18.17 | $18.31 | $17.20 | 86,094 |
| 2017-10-30 | $18.63 | $18.64 | $18.15 | $18.17 | $17.07 | 94,163 |
| 2017-10-27 | $18.50 | $18.71 | $18.36 | $18.71 | $17.58 | 116,450 |
| 2017-10-26 | $18.37 | $18.47 | $18.28 | $18.46 | $17.34 | 121,888 |
| 2017-10-25 | $18.32 | $18.50 | $18.18 | $18.38 | $17.15 | 98,460 |
| 2017-10-24 | $18.27 | $18.51 | $17.89 | $18.30 | $17.08 | 110,244 |
| 2017-10-23 | $18.45 | $18.54 | $18.21 | $18.26 | $17.04 | 108,063 |
| 2017-10-20 | $18.80 | $18.80 | $18.34 | $18.44 | $17.21 | 172,571 |
| 2017-10-19 | $18.43 | $18.73 | $18.41 | $18.55 | $17.31 | 204,243 |
| 2017-10-18 | $18.99 | $18.99 | $18.20 | $18.48 | $17.25 | 191,291 |
| 2017-10-17 | $18.75 | $18.80 | $18.44 | $18.73 | $17.48 | 376,165 |
| 2017-10-16 | $18.62 | $18.98 | $18.54 | $18.68 | $17.43 | 81,140 |
| 2017-10-13 | $18.59 | $18.60 | $18.38 | $18.53 | $17.29 | 88,447 |
| 2017-10-12 | $18.69 | $18.69 | $18.52 | $18.58 | $17.34 | 75,240 |
| 2017-10-11 | $18.45 | $18.77 | $18.35 | $18.65 | $17.41 | 152,743 |
| 2017-10-10 | $18.40 | $18.50 | $18.31 | $18.45 | $17.22 | 253,811 |
| 2017-10-09 | $18.48 | $18.56 | $18.34 | $18.42 | $17.19 | 134,985 |
| 2017-10-06 | $18.42 | $18.55 | $18.38 | $18.46 | $17.23 | 206,638 |
| 2017-10-05 | $18.40 | $18.50 | $18.33 | $18.35 | $17.13 | 121,038 |
| 2017-10-04 | $18.45 | $18.50 | $18.25 | $18.33 | $17.11 | 104,978 |
| 2017-10-03 | $18.50 | $18.50 | $18.34 | $18.39 | $17.16 | 117,840 |
| 2017-10-02 | $18.30 | $18.66 | $18.20 | $18.50 | $17.27 | 224,597 |
| 2017-09-29 | $18.24 | $18.38 | $18.13 | $18.29 | $17.07 | 259,137 |
| 2017-09-28 | $18.16 | $18.27 | $18.02 | $18.25 | $17.03 | 123,467 |
| 2017-09-27 | $17.81 | $18.24 | $17.66 | $18.13 | $16.92 | 205,135 |
| 2017-09-26 | $17.50 | $17.74 | $17.41 | $17.62 | $16.45 | 108,666 |
| 2017-09-25 | $17.50 | $17.74 | $17.41 | $17.46 | $16.30 | 121,334 |
| 2017-09-22 | $17.26 | $17.64 | $17.26 | $17.54 | $16.37 | 85,736 |
| 2017-09-21 | $17.06 | $17.40 | $17.02 | $17.34 | $16.18 | 133,806 |
| 2017-09-20 | $17.00 | $17.16 | $16.89 | $17.09 | $15.95 | 157,255 |
| 2017-09-19 | $17.04 | $17.21 | $16.98 | $17.07 | $15.93 | 133,587 |
| 2017-09-18 | $16.97 | $17.30 | $16.97 | $17.09 | $15.95 | 143,274 |
| 2017-09-15 | $16.99 | $17.10 | $16.76 | $16.96 | $15.83 | 345,267 |
| 2017-09-14 | $16.95 | $17.06 | $16.87 | $16.97 | $15.84 | 117,337 |
| 2017-09-13 | $16.88 | $17.05 | $16.81 | $16.97 | $15.84 | 128,006 |
| 2017-09-12 | $16.91 | $17.18 | $16.83 | $16.91 | $15.78 | 110,033 |
| 2017-09-11 | $16.56 | $16.99 | $16.56 | $16.86 | $15.74 | 83,361 |
| 2017-09-08 | $16.35 | $16.55 | $16.35 | $16.54 | $15.44 | 149,013 |
| 2017-09-07 | $16.70 | $16.70 | $16.27 | $16.36 | $15.27 | 77,505 |
| 2017-09-06 | $16.87 | $16.98 | $16.65 | $16.66 | $15.55 | 109,161 |
| 2017-09-05 | $17.25 | $17.25 | $16.79 | $16.82 | $15.70 | 75,650 |
| 2017-09-01 | $17.34 | $17.45 | $17.21 | $17.35 | $16.19 | 72,485 |
| 2017-08-31 | $17.50 | $17.64 | $17.21 | $17.32 | $16.17 | 176,643 |
| 2017-08-30 | $17.35 | $17.53 | $17.30 | $17.46 | $16.30 | 74,386 |
| 2017-08-29 | $17.36 | $17.50 | $17.21 | $17.33 | $16.17 | 98,795 |
| 2017-08-28 | $17.25 | $17.43 | $17.25 | $17.41 | $16.25 | 66,482 |
| 2017-08-25 | $17.15 | $17.40 | $17.04 | $17.25 | $16.10 | 42,214 |
| 2017-08-24 | $17.07 | $17.13 | $16.87 | $17.10 | $15.96 | 36,063 |
| 2017-08-23 | $16.90 | $17.11 | $16.62 | $16.98 | $15.85 | 53,923 |
| 2017-08-22 | $17.03 | $17.21 | $16.93 | $17.03 | $15.89 | 43,733 |
| 2017-08-21 | $16.72 | $17.02 | $16.72 | $16.98 | $15.85 | 75,087 |
| 2017-08-18 | $16.66 | $17.01 | $16.49 | $16.86 | $15.74 | 134,013 |
| 2017-08-17 | $17.16 | $17.30 | $16.84 | $16.84 | $15.72 | 95,037 |
| 2017-08-16 | $17.30 | $17.41 | $17.15 | $17.23 | $16.08 | 101,650 |
| 2017-08-15 | $17.52 | $17.52 | $17.17 | $17.19 | $16.04 | 57,990 |
| 2017-08-14 | $17.04 | $17.45 | $17.04 | $17.40 | $16.24 | 107,659 |
| 2017-08-11 | $17.35 | $17.35 | $16.82 | $16.96 | $15.83 | 103,336 |
| 2017-08-10 | $17.30 | $17.48 | $17.17 | $17.22 | $16.07 | 117,952 |
| 2017-08-09 | $17.63 | $17.82 | $17.36 | $17.38 | $16.22 | 88,654 |
| 2017-08-08 | $17.61 | $18.09 | $17.52 | $17.70 | $16.52 | 95,220 |
| 2017-08-07 | $17.89 | $17.89 | $17.47 | $17.67 | $16.49 | 69,398 |
| 2017-08-04 | $17.99 | $18.07 | $17.84 | $17.90 | $16.71 | 87,574 |
| 2017-08-03 | $18.18 | $18.26 | $17.79 | $17.84 | $16.65 | 73,267 |
| 2017-08-02 | $18.25 | $18.26 | $18.00 | $18.15 | $16.94 | 78,433 |
| 2017-08-01 | $18.27 | $18.30 | $18.03 | $18.25 | $17.03 | 83,591 |
| 2017-07-31 | $18.18 | $18.28 | $17.93 | $18.09 | $16.88 | 231,977 |
| 2017-07-28 | $18.15 | $18.20 | $17.70 | $18.14 | $16.93 | 109,273 |
| 2017-07-27 | $18.18 | $18.34 | $18.04 | $18.19 | $16.98 | 103,618 |
| 2017-07-26 | $18.25 | $18.31 | $18.01 | $18.15 | $16.94 | 104,641 |
| 2017-07-25 | $18.38 | $18.50 | $18.23 | $18.29 | $16.96 | 160,518 |
| 2017-07-24 | $18.06 | $18.29 | $17.89 | $18.18 | $16.86 | 131,079 |
| 2017-07-21 | $18.33 | $18.33 | $18.03 | $18.18 | $16.86 | 196,307 |
| 2017-07-20 | $18.23 | $18.44 | $17.68 | $18.20 | $16.88 | 242,978 |
| 2017-07-19 | $17.41 | $18.18 | $17.41 | $18.14 | $16.82 | 306,525 |
| 2017-07-18 | $17.05 | $17.52 | $17.00 | $17.24 | $15.99 | 185,889 |
| 2017-07-17 | $17.04 | $17.29 | $16.82 | $17.21 | $15.96 | 107,885 |
| 2017-07-14 | $16.82 | $17.17 | $16.60 | $17.05 | $15.81 | 104,931 |
| 2017-07-13 | $16.98 | $17.10 | $16.86 | $17.06 | $15.82 | 79,011 |
| 2017-07-12 | $16.71 | $17.10 | $16.71 | $17.05 | $15.81 | 102,508 |
| 2017-07-11 | $16.82 | $16.82 | $16.51 | $16.69 | $15.48 | 54,267 |
| 2017-07-10 | $17.04 | $17.10 | $16.80 | $16.83 | $15.60 | 83,686 |
| 2017-07-07 | $17.08 | $17.20 | $16.66 | $17.17 | $15.92 | 87,409 |
| 2017-07-06 | $16.97 | $17.10 | $16.82 | $16.97 | $15.73 | 94,263 |
| 2017-07-05 | $17.22 | $17.22 | $16.79 | $17.01 | $15.77 | 52,243 |
| 2017-07-03 | $16.75 | $17.28 | $16.70 | $17.21 | $15.96 | 58,731 |
| 2017-06-30 | $17.02 | $17.02 | $16.64 | $16.69 | $15.48 | 83,198 |
| 2017-06-29 | $17.00 | $17.37 | $16.70 | $16.99 | $15.75 | 92,940 |
| 2017-06-28 | $16.82 | $17.00 | $16.68 | $16.94 | $15.71 | 76,220 |
| 2017-06-27 | $16.67 | $16.77 | $16.50 | $16.73 | $15.51 | 94,500 |
| 2017-06-26 | $16.68 | $16.96 | $16.61 | $16.64 | $15.43 | 127,551 |
| 2017-06-23 | $16.71 | $16.72 | $16.46 | $16.67 | $15.46 | 124,969 |
| 2017-06-22 | $16.70 | $17.28 | $16.50 | $16.67 | $15.46 | 52,124 |
| 2017-06-21 | $17.08 | $17.08 | $16.58 | $16.64 | $15.43 | 79,211 |
| 2017-06-20 | $17.30 | $17.32 | $16.16 | $17.06 | $15.82 | 77,378 |
| 2017-06-19 | $17.56 | $17.68 | $17.31 | $17.36 | $16.10 | 96,344 |
| 2017-06-16 | $17.32 | $17.75 | $17.27 | $17.45 | $16.18 | 220,680 |
| 2017-06-15 | $17.50 | $17.77 | $17.23 | $17.75 | $16.46 | 128,456 |
| 2017-06-14 | $17.55 | $17.73 | $17.20 | $17.69 | $16.40 | 166,041 |
| 2017-06-13 | $17.62 | $17.78 | $17.44 | $17.63 | $16.35 | 120,800 |
| 2017-06-12 | $17.43 | $17.79 | $17.11 | $17.52 | $16.24 | 102,774 |
| 2017-06-09 | $17.07 | $17.56 | $16.87 | $17.44 | $16.17 | 156,550 |
| 2017-06-08 | $16.47 | $17.24 | $16.41 | $16.95 | $15.72 | 88,724 |
| 2017-06-07 | $16.35 | $16.56 | $16.29 | $16.50 | $15.30 | 73,832 |
| 2017-06-06 | $16.28 | $16.38 | $16.11 | $16.32 | $15.13 | 88,875 |
| 2017-06-05 | $16.48 | $16.67 | $16.38 | $16.40 | $15.21 | 69,026 |
| 2017-06-02 | $16.46 | $16.86 | $16.46 | $16.50 | $15.30 | 132,598 |
| 2017-06-01 | $16.28 | $17.07 | $16.08 | $16.62 | $15.41 | 81,985 |
| 2017-05-31 | $16.19 | $17.42 | $15.84 | $16.19 | $15.01 | 136,542 |
| 2017-05-30 | $16.46 | $16.46 | $16.02 | $16.16 | $14.98 | 84,590 |
| 2017-05-26 | $16.56 | $17.45 | $16.40 | $16.54 | $15.34 | 91,896 |
| 2017-05-25 | $16.57 | $16.77 | $16.45 | $16.58 | $15.37 | 98,137 |
| 2017-05-24 | $16.78 | $16.84 | $16.27 | $16.53 | $15.33 | 143,488 |
| 2017-05-23 | $16.57 | $16.85 | $16.33 | $16.77 | $15.55 | 68,615 |
| 2017-05-22 | $16.49 | $16.55 | $16.34 | $16.51 | $15.31 | 64,528 |
| 2017-05-19 | $16.66 | $16.81 | $16.37 | $16.43 | $15.23 | 161,205 |
| 2017-05-18 | $16.62 | $16.84 | $16.61 | $16.64 | $15.43 | 80,831 |
| 2017-05-17 | $16.85 | $17.12 | $16.65 | $16.70 | $15.48 | 210,781 |
| 2017-05-16 | $16.87 | $17.06 | $16.60 | $17.06 | $15.82 | 101,473 |
| 2017-05-15 | $16.89 | $17.06 | $16.76 | $16.82 | $15.60 | 199,568 |
| 2017-05-12 | $16.93 | $17.62 | $16.71 | $16.80 | $15.58 | 114,976 |
| 2017-05-11 | $17.29 | $17.52 | $16.98 | $17.01 | $15.77 | 171,714 |
| 2017-05-10 | $17.30 | $17.45 | $17.12 | $17.39 | $16.12 | 122,292 |
| 2017-05-09 | $17.46 | $17.61 | $17.18 | $17.32 | $16.06 | 81,741 |
| 2017-05-08 | $17.22 | $17.52 | $17.17 | $17.50 | $16.23 | 91,529 |
| 2017-05-05 | $17.50 | $17.50 | $17.06 | $17.31 | $16.05 | 103,037 |
| 2017-05-04 | $17.54 | $17.67 | $17.23 | $17.41 | $16.14 | 66,162 |
| 2017-05-03 | $17.39 | $17.56 | $17.38 | $17.43 | $16.16 | 76,171 |
| 2017-05-02 | $17.53 | $17.63 | $17.34 | $17.49 | $16.22 | 109,180 |
| 2017-05-01 | $17.46 | $17.59 | $17.19 | $17.49 | $16.22 | 91,066 |
| 2017-04-28 | $17.72 | $17.73 | $17.26 | $17.27 | $16.01 | 123,136 |
| 2017-04-27 | $17.94 | $17.94 | $17.66 | $17.71 | $16.42 | 89,018 |
| 2017-04-26 | $17.77 | $17.99 | $17.43 | $17.92 | $16.62 | 426,226 |
| 2017-04-25 | $18.00 | $18.10 | $17.92 | $17.95 | $16.53 | 223,258 |
| 2017-04-24 | $18.09 | $18.20 | $17.86 | $17.92 | $16.51 | 168,622 |
| 2017-04-21 | $18.17 | $18.19 | $17.56 | $17.68 | $16.28 | 172,388 |
| 2017-04-20 | $18.04 | $18.29 | $17.93 | $18.20 | $16.76 | 257,813 |
| 2017-04-19 | $18.07 | $18.07 | $16.82 | $17.38 | $16.01 | 193,841 |
| 2017-04-18 | $16.34 | $16.64 | $16.30 | $16.50 | $15.20 | 86,423 |
| 2017-04-17 | $16.16 | $16.50 | $16.07 | $16.45 | $15.15 | 123,000 |
| 2017-04-13 | $16.35 | $16.46 | $16.07 | $16.10 | $14.83 | 153,560 |
| 2017-04-12 | $16.73 | $16.77 | $16.32 | $16.45 | $15.15 | 73,505 |
| 2017-04-11 | $16.47 | $16.80 | $16.45 | $16.78 | $15.46 | 62,691 |
| 2017-04-10 | $16.58 | $16.80 | $16.31 | $16.54 | $15.23 | 118,539 |
| 2017-04-07 | $16.57 | $16.73 | $16.54 | $16.60 | $15.29 | 227,109 |
| 2017-04-06 | $16.50 | $16.71 | $16.44 | $16.70 | $15.38 | 131,929 |
| 2017-04-05 | $16.88 | $16.93 | $16.50 | $16.52 | $15.22 | 151,961 |
| 2017-04-04 | $16.76 | $16.85 | $16.61 | $16.70 | $15.38 | 133,873 |
| 2017-04-03 | $17.01 | $17.16 | $16.74 | $16.86 | $15.53 | 131,713 |
| 2017-03-31 | $16.80 | $17.07 | $16.70 | $17.01 | $15.67 | 150,355 |
| 2017-03-30 | $16.46 | $16.90 | $16.46 | $16.83 | $15.50 | 130,975 |
| 2017-03-29 | $16.65 | $16.71 | $16.44 | $16.49 | $15.19 | 66,805 |
| 2017-03-28 | $16.35 | $16.74 | $16.29 | $16.73 | $15.41 | 120,306 |
| 2017-03-27 | $16.11 | $16.51 | $16.07 | $16.46 | $15.16 | 94,836 |
| 2017-03-24 | $16.49 | $16.65 | $16.35 | $16.48 | $15.18 | 78,513 |
| 2017-03-23 | $16.15 | $16.61 | $15.75 | $16.44 | $15.14 | 110,452 |
| 2017-03-22 | $16.00 | $16.31 | $15.82 | $16.18 | $14.90 | 169,810 |
| 2017-03-21 | $17.36 | $17.36 | $16.12 | $16.14 | $14.87 | 141,043 |
| 2017-03-20 | $17.22 | $17.27 | $17.00 | $17.19 | $15.83 | 92,462 |
| 2017-03-17 | $17.02 | $17.31 | $16.82 | $17.25 | $15.89 | 2,242 |
| 2017-03-16 | $17.01 | $17.24 | $16.97 | $17.18 | $15.82 | 785 |
| 2017-03-15 | $17.01 | $17.16 | $16.87 | $16.94 | $15.60 | 108,406 |
| 2017-03-14 | $17.06 | $17.09 | $16.76 | $16.98 | $15.64 | 80,497 |
| 2017-03-13 | $17.24 | $17.40 | $17.12 | $17.18 | $15.82 | 69,301 |
| 2017-03-10 | $17.54 | $17.55 | $17.15 | $17.25 | $15.89 | 95,840 |
| 2017-03-09 | $17.48 | $17.57 | $17.28 | $17.35 | $15.98 | 78,574 |
| 2017-03-08 | $17.69 | $17.75 | $17.36 | $17.36 | $15.99 | 72,987 |
| 2017-03-07 | $17.69 | $17.76 | $17.50 | $17.55 | $16.16 | 80,519 |
| 2017-03-06 | $17.70 | $17.82 | $17.63 | $17.72 | $16.32 | 72,583 |
| 2017-03-03 | $17.88 | $17.99 | $17.76 | $17.86 | $16.45 | 62,504 |
| 2017-03-02 | $18.44 | $18.44 | $17.86 | $17.86 | $16.45 | 90,716 |
| 2017-03-01 | $18.27 | $18.43 | $17.84 | $18.35 | $16.90 | 106,878 |
| 2017-02-28 | $18.09 | $18.36 | $17.78 | $17.86 | $16.45 | 132,044 |
| 2017-02-27 | $18.34 | $18.46 | $18.09 | $18.14 | $16.71 | 80,510 |
| 2017-02-24 | $18.33 | $18.43 | $18.10 | $18.30 | $16.86 | 83,062 |
| 2017-02-23 | $18.45 | $18.49 | $18.20 | $18.47 | $17.01 | 103,819 |
| 2017-02-22 | $18.33 | $18.49 | $18.27 | $18.36 | $16.91 | 86,283 |
| 2017-02-21 | $18.49 | $18.58 | $18.21 | $18.48 | $17.02 | 107,281 |
| 2017-02-17 | $18.35 | $18.49 | $18.18 | $18.41 | $16.96 | 133,198 |
| 2017-02-16 | $18.20 | $18.40 | $18.03 | $18.37 | $16.92 | 143,584 |
| 2017-02-15 | $18.27 | $18.27 | $18.00 | $18.20 | $16.76 | 112,021 |
| 2017-02-14 | $17.85 | $18.18 | $17.62 | $18.12 | $16.69 | 131,176 |
| 2017-02-13 | $17.80 | $17.99 | $17.79 | $17.96 | $16.54 | 133,574 |
| 2017-02-10 | $17.64 | $17.64 | $17.37 | $17.62 | $16.23 | 63,697 |
| 2017-02-09 | $17.41 | $17.64 | $17.32 | $17.47 | $16.09 | 78,976 |
| 2017-02-08 | $17.55 | $17.62 | $17.16 | $17.34 | $15.97 | 82,362 |
| 2017-02-07 | $17.70 | $17.93 | $17.49 | $17.57 | $16.18 | 84,532 |
| 2017-02-06 | $17.74 | $17.83 | $17.54 | $17.65 | $16.26 | 75,370 |
| 2017-02-03 | $17.63 | $17.79 | $17.49 | $17.77 | $16.37 | 81,804 |
| 2017-02-02 | $17.83 | $17.83 | $17.30 | $17.39 | $16.02 | 99,212 |
| 2017-02-01 | $18.13 | $18.29 | $17.78 | $17.82 | $16.41 | 158,884 |
| 2017-01-31 | $17.88 | $18.12 | $17.88 | $18.05 | $16.51 | 179,742 |
| 2017-01-30 | $18.26 | $18.26 | $17.88 | $17.94 | $16.41 | 200,996 |
| 2017-01-27 | $18.45 | $18.56 | $18.35 | $18.43 | $16.86 | 138,332 |
| 2017-01-26 | $18.41 | $18.65 | $18.32 | $18.44 | $16.87 | 164,663 |
| 2017-01-25 | $18.20 | $18.39 | $18.00 | $18.33 | $16.77 | 493,559 |
| 2017-01-24 | $17.00 | $17.33 | $16.94 | $17.22 | $15.75 | 120,098 |
| 2017-01-23 | $17.03 | $17.15 | $16.82 | $16.94 | $15.50 | 54,718 |
| 2017-01-20 | $17.02 | $17.26 | $17.00 | $17.08 | $15.63 | 76,937 |
| 2017-01-19 | $17.24 | $17.31 | $16.98 | $17.02 | $15.57 | 68,467 |
| 2017-01-18 | $17.15 | $17.25 | $16.98 | $17.22 | $15.75 | 59,504 |
| 2017-01-17 | $17.61 | $17.61 | $17.10 | $17.11 | $15.65 | 75,586 |
| 2017-01-13 | $17.65 | $17.90 | $17.58 | $17.71 | $16.20 | 96,972 |
| 2017-01-12 | $17.88 | $17.88 | $17.39 | $17.57 | $16.07 | 81,856 |
| 2017-01-11 | $17.97 | $18.00 | $17.77 | $17.99 | $16.46 | 130,018 |
| 2017-01-10 | $17.77 | $17.98 | $17.67 | $17.94 | $16.41 | 171,638 |
| 2017-01-09 | $18.00 | $18.08 | $17.66 | $17.80 | $16.28 | 84,340 |
| 2017-01-06 | $18.39 | $18.39 | $18.08 | $18.09 | $16.55 | 105,098 |
| 2017-01-05 | $18.56 | $18.58 | $18.07 | $18.31 | $16.75 | 98,312 |
| 2017-01-04 | $18.30 | $18.66 | $18.30 | $18.55 | $16.97 | 117,646 |
| 2017-01-03 | $18.01 | $18.45 | $18.01 | $18.28 | $16.72 | 154,108 |
| 2016-12-30 | $18.23 | $18.23 | $17.97 | $18.16 | $16.61 | 88,507 |
| 2016-12-29 | $18.24 | $18.49 | $18.00 | $18.21 | $16.66 | 73,146 |
| 2016-12-28 | $18.34 | $18.41 | $18.15 | $18.23 | $16.68 | 56,231 |
| 2016-12-27 | $18.25 | $18.43 | $18.19 | $18.33 | $16.77 | 88,571 |
| 2016-12-23 | $18.18 | $18.32 | $18.11 | $18.19 | $16.64 | 65,213 |
| 2016-12-22 | $18.25 | $18.25 | $18.00 | $18.19 | $16.64 | 100,205 |
| 2016-12-21 | $18.24 | $18.46 | $18.16 | $18.18 | $16.63 | 90,729 |
| 2016-12-20 | $18.29 | $18.46 | $18.14 | $18.31 | $16.75 | 139,035 |
| 2016-12-19 | $18.02 | $18.26 | $17.86 | $18.18 | $16.63 | 151,502 |
| 2016-12-16 | $18.32 | $18.37 | $17.98 | $18.00 | $16.47 | 619,628 |
| 2016-12-15 | $17.99 | $18.28 | $17.94 | $18.23 | $16.68 | 181,092 |
| 2016-12-14 | $17.98 | $18.20 | $17.89 | $17.89 | $16.37 | 140,920 |
| 2016-12-13 | $18.15 | $18.25 | $17.86 | $18.12 | $16.58 | 212,389 |
| 2016-12-12 | $18.30 | $18.30 | $17.92 | $18.01 | $16.48 | 179,823 |
| 2016-12-09 | $18.22 | $18.40 | $17.92 | $18.31 | $16.75 | 140,908 |
| 2016-12-08 | $17.90 | $18.21 | $17.73 | $18.18 | $16.63 | 161,730 |
| 2016-12-07 | $17.51 | $17.89 | $17.41 | $17.86 | $16.34 | 119,388 |
| 2016-12-06 | $17.46 | $17.62 | $17.24 | $17.50 | $16.01 | 153,931 |
| 2016-12-05 | $17.12 | $17.35 | $17.11 | $17.33 | $15.85 | 139,928 |
| 2016-12-02 | $17.20 | $17.45 | $16.96 | $17.00 | $15.55 | 89,543 |
| 2016-12-01 | $16.99 | $17.34 | $16.93 | $17.28 | $15.81 | 146,884 |
| 2016-11-30 | $17.03 | $17.12 | $16.83 | $16.88 | $15.44 | 91,189 |
| 2016-11-29 | $16.65 | $17.01 | $16.65 | $16.87 | $15.43 | 79,396 |
| 2016-11-28 | $16.74 | $16.80 | $16.50 | $16.55 | $15.14 | 84,808 |
| 2016-11-25 | $16.65 | $16.85 | $16.58 | $16.84 | $15.41 | 38,503 |
| 2016-11-23 | $16.60 | $16.97 | $16.56 | $16.64 | $15.22 | 114,996 |
| 2016-11-22 | $16.51 | $16.72 | $16.43 | $16.70 | $15.28 | 156,108 |
| 2016-11-21 | $16.44 | $16.57 | $16.22 | $16.44 | $15.04 | 155,616 |
| 2016-11-18 | $16.47 | $16.51 | $16.33 | $16.43 | $15.03 | 261,797 |
| 2016-11-17 | $16.40 | $16.57 | $16.35 | $16.39 | $14.99 | 148,198 |
| 2016-11-16 | $16.43 | $16.50 | $16.04 | $16.41 | $15.01 | 158,901 |
| 2016-11-15 | $16.37 | $16.60 | $16.23 | $16.57 | $15.16 | 124,442 |
| 2016-11-14 | $16.65 | $17.06 | $16.31 | $16.44 | $15.04 | 197,377 |
| 2016-11-11 | $15.65 | $16.48 | $15.29 | $16.45 | $15.05 | 340,824 |
| 2016-11-10 | $15.51 | $15.83 | $15.39 | $15.65 | $14.32 | 373,308 |
| 2016-11-09 | $14.89 | $15.40 | $14.84 | $15.39 | $14.08 | 324,676 |
| 2016-11-08 | $14.81 | $14.89 | $14.55 | $14.77 | $13.51 | 79,515 |
| 2016-11-07 | $14.72 | $14.84 | $14.47 | $14.82 | $13.56 | 86,727 |
| 2016-11-04 | $14.70 | $14.70 | $14.42 | $14.45 | $13.22 | 124,172 |
| 2016-11-03 | $14.70 | $14.75 | $14.23 | $14.62 | $13.38 | 123,855 |
| 2016-11-02 | $14.58 | $14.69 | $14.50 | $14.60 | $13.36 | 89,044 |
| 2016-11-01 | $14.75 | $14.80 | $14.57 | $14.58 | $13.34 | 80,807 |
| 2016-10-31 | $14.74 | $14.80 | $14.67 | $14.71 | $13.46 | 108,971 |
| 2016-10-28 | $14.76 | $14.80 | $14.53 | $14.67 | $13.42 | 73,324 |
| 2016-10-27 | $14.69 | $14.79 | $14.64 | $14.78 | $13.52 | 64,710 |
| 2016-10-26 | $14.64 | $14.80 | $14.50 | $14.57 | $13.33 | 98,893 |
| 2016-10-25 | $14.94 | $14.97 | $14.75 | $14.85 | $13.48 | 76,427 |
| 2016-10-24 | $14.67 | $14.99 | $14.58 | $14.96 | $13.57 | 98,922 |
| 2016-10-21 | $14.26 | $14.65 | $14.26 | $14.57 | $13.22 | 112,805 |
| 2016-10-20 | $14.19 | $14.47 | $14.12 | $14.44 | $13.10 | 107,445 |
| 2016-10-19 | $14.00 | $14.18 | $13.93 | $14.16 | $12.85 | 248,208 |
| 2016-10-18 | $13.83 | $13.85 | $13.64 | $13.76 | $12.49 | 58,514 |
| 2016-10-17 | $13.65 | $13.77 | $13.65 | $13.68 | $12.41 | 29,074 |
| 2016-10-14 | $13.75 | $13.75 | $13.58 | $13.68 | $12.41 | 24,091 |
| 2016-10-13 | $13.76 | $13.77 | $13.57 | $13.64 | $12.38 | 189,465 |
| 2016-10-12 | $13.79 | $14.00 | $13.77 | $13.82 | $12.54 | 35,840 |
| 2016-10-11 | $13.76 | $13.90 | $13.74 | $13.79 | $12.51 | 50,058 |
| 2016-10-10 | $13.79 | $13.99 | $13.79 | $13.87 | $12.59 | 42,109 |
| 2016-10-07 | $13.61 | $13.80 | $13.61 | $13.75 | $12.48 | 58,637 |
| 2016-10-06 | $13.63 | $13.70 | $13.60 | $13.65 | $12.39 | 38,597 |
| 2016-10-05 | $13.62 | $13.77 | $13.51 | $13.68 | $12.41 | 34,965 |
| 2016-10-04 | $13.63 | $13.69 | $13.52 | $13.62 | $12.36 | 57,185 |
| 2016-10-03 | $13.73 | $13.73 | $13.56 | $13.62 | $12.36 | 41,249 |
| 2016-09-30 | $13.59 | $13.93 | $13.32 | $13.84 | $12.56 | 93,967 |
| 2016-09-29 | $13.70 | $13.81 | $13.52 | $13.53 | $12.28 | 92,425 |
| 2016-09-28 | $13.87 | $13.87 | $13.65 | $13.81 | $12.53 | 41,032 |
| 2016-09-27 | $13.80 | $13.91 | $13.60 | $13.87 | $12.59 | 71,601 |
| 2016-09-26 | $13.87 | $13.89 | $13.69 | $13.74 | $12.47 | 82,576 |
| 2016-09-23 | $13.93 | $13.97 | $13.71 | $13.94 | $12.65 | 114,507 |
| 2016-09-22 | $13.63 | $13.93 | $13.63 | $13.91 | $12.62 | 133,100 |
| 2016-09-21 | $13.60 | $13.77 | $13.52 | $13.68 | $12.41 | 116,999 |
| 2016-09-20 | $13.63 | $13.68 | $13.50 | $13.55 | $12.30 | 38,125 |
| 2016-09-19 | $13.73 | $13.86 | $13.48 | $13.53 | $12.28 | 53,377 |
| 2016-09-16 | $13.57 | $13.74 | $13.41 | $13.71 | $12.44 | 237,305 |
| 2016-09-15 | $13.37 | $13.53 | $13.36 | $13.53 | $12.28 | 57,480 |
| 2016-09-14 | $13.60 | $13.60 | $13.41 | $13.42 | $12.18 | 51,687 |
| 2016-09-13 | $13.68 | $13.68 | $13.48 | $13.61 | $12.35 | 71,754 |
| 2016-09-12 | $13.61 | $13.81 | $13.50 | $13.80 | $12.52 | 63,626 |
| 2016-09-09 | $13.81 | $13.84 | $13.60 | $13.60 | $12.34 | 84,072 |
| 2016-09-08 | $13.93 | $13.98 | $13.82 | $13.86 | $12.58 | 44,109 |
| 2016-09-07 | $13.82 | $13.97 | $13.79 | $13.96 | $12.67 | 61,365 |
| 2016-09-06 | $13.99 | $13.99 | $13.81 | $13.86 | $12.58 | 71,366 |
| 2016-09-02 | $13.89 | $14.00 | $13.89 | $14.00 | $12.70 | 33,883 |
| 2016-09-01 | $14.04 | $14.04 | $13.76 | $13.88 | $12.59 | 45,932 |
| 2016-08-31 | $14.04 | $14.08 | $13.85 | $13.99 | $12.69 | 149,825 |
| 2016-08-30 | $13.90 | $14.16 | $13.54 | $14.00 | $12.70 | 96,156 |
| 2016-08-29 | $13.99 | $13.99 | $13.48 | $13.92 | $12.63 | 100,623 |
| 2016-08-26 | $13.53 | $13.91 | $13.50 | $13.88 | $12.59 | 143,705 |
| 2016-08-25 | $13.45 | $13.58 | $13.45 | $13.55 | $12.30 | 52,768 |
| 2016-08-24 | $13.49 | $13.52 | $13.46 | $13.51 | $12.26 | 85,099 |
| 2016-08-23 | $13.52 | $13.52 | $13.47 | $13.50 | $12.25 | 87,418 |
| 2016-08-22 | $13.50 | $13.52 | $13.42 | $13.50 | $12.25 | 54,677 |
| 2016-08-19 | $13.45 | $13.60 | $13.35 | $13.50 | $12.25 | 140,421 |
| 2016-08-18 | $13.43 | $13.50 | $13.40 | $13.45 | $12.20 | 65,372 |
| 2016-08-17 | $13.36 | $13.44 | $13.30 | $13.40 | $12.16 | 47,663 |
| 2016-08-16 | $13.55 | $13.55 | $13.32 | $13.35 | $12.11 | 56,043 |
| 2016-08-15 | $13.39 | $13.65 | $13.37 | $13.45 | $12.20 | 45,815 |
| 2016-08-12 | $13.39 | $13.41 | $13.22 | $13.38 | $12.14 | 43,885 |
| 2016-08-11 | $13.45 | $13.50 | $13.37 | $13.41 | $12.17 | 84,709 |
| 2016-08-10 | $13.54 | $13.54 | $13.35 | $13.38 | $12.14 | 59,994 |
| 2016-08-09 | $13.56 | $13.56 | $13.39 | $13.49 | $12.24 | 39,196 |
| 2016-08-08 | $13.48 | $13.54 | $13.38 | $13.42 | $12.18 | 71,964 |
| 2016-08-05 | $13.26 | $13.49 | $13.07 | $13.49 | $12.24 | 123,502 |
| 2016-08-04 | $13.16 | $13.28 | $13.13 | $13.15 | $11.93 | 51,735 |
| 2016-08-03 | $13.03 | $13.22 | $13.03 | $13.21 | $11.99 | 104,707 |
| 2016-08-02 | $13.13 | $13.30 | $13.01 | $13.05 | $11.84 | 109,402 |
| 2016-08-01 | $13.14 | $13.19 | $13.06 | $13.16 | $11.94 | 126,676 |
| 2016-07-29 | $13.19 | $13.24 | $13.13 | $13.15 | $11.93 | 115,641 |
| 2016-07-28 | $13.16 | $13.18 | $13.05 | $13.18 | $11.96 | 69,398 |
| 2016-07-27 | $13.10 | $13.20 | $13.05 | $13.20 | $11.98 | 137,845 |
| 2016-07-26 | $13.09 | $13.21 | $13.09 | $13.13 | $11.81 | 129,169 |
| 2016-07-25 | $13.11 | $13.22 | $13.09 | $13.10 | $11.78 | 118,904 |
| 2016-07-22 | $13.12 | $13.23 | $13.08 | $13.13 | $11.81 | 170,465 |
| 2016-07-21 | $13.15 | $13.20 | $13.02 | $13.12 | $11.80 | 799,026 |
| 2016-07-20 | $13.18 | $13.30 | $12.90 | $13.21 | $11.88 | 710,205 |
| 2016-07-19 | $13.45 | $13.58 | $13.41 | $13.45 | $12.09 | 55,580 |
| 2016-07-18 | $13.49 | $13.57 | $13.45 | $13.47 | $12.11 | 59,536 |
| 2016-07-15 | $13.60 | $13.60 | $13.49 | $13.49 | $12.13 | 78,370 |
| 2016-07-14 | $13.60 | $13.62 | $13.46 | $13.48 | $12.12 | 84,899 |
| 2016-07-13 | $13.56 | $13.61 | $13.44 | $13.47 | $12.11 | 97,308 |
| 2016-07-12 | $13.44 | $13.66 | $13.43 | $13.51 | $12.15 | 169,353 |
| 2016-07-11 | $13.21 | $13.41 | $13.00 | $13.37 | $12.02 | 137,888 |
| 2016-07-08 | $12.91 | $13.22 | $12.91 | $13.20 | $11.87 | 113,704 |
| 2016-07-07 | $12.81 | $12.86 | $12.68 | $12.79 | $11.50 | 105,807 |
| 2016-07-06 | $12.71 | $12.79 | $12.64 | $12.78 | $11.49 | 181,443 |
| 2016-07-05 | $12.82 | $12.87 | $12.72 | $12.76 | $11.47 | 77,347 |
| 2016-07-01 | $13.04 | $13.06 | $12.92 | $12.94 | $11.64 | 113,680 |
| 2016-06-30 | $12.90 | $12.99 | $12.68 | $12.98 | $11.67 | 132,822 |
| 2016-06-29 | $12.61 | $12.82 | $12.54 | $12.78 | $11.49 | 251,182 |
| 2016-06-28 | $12.58 | $12.67 | $12.42 | $12.51 | $11.25 | 330,447 |
| 2016-06-27 | $12.81 | $12.81 | $12.45 | $12.45 | $11.20 | 263,077 |
| 2016-06-24 | $12.86 | $13.23 | $12.80 | $12.90 | $11.60 | 820,512 |
| 2016-06-23 | $13.20 | $13.48 | $13.20 | $13.45 | $12.09 | 73,150 |
| 2016-06-22 | $13.24 | $13.31 | $13.07 | $13.13 | $11.81 | 72,419 |
| 2016-06-21 | $13.19 | $13.29 | $13.07 | $13.20 | $11.87 | 63,647 |
| 2016-06-20 | $13.11 | $13.35 | $13.10 | $13.17 | $11.84 | 102,218 |
| 2016-06-17 | $13.03 | $13.14 | $12.92 | $13.00 | $11.69 | 368,317 |
| 2016-06-16 | $12.95 | $13.07 | $12.86 | $13.04 | $11.73 | 61,227 |
| 2016-06-15 | $13.18 | $13.25 | $13.04 | $13.05 | $11.74 | 136,721 |
| 2016-06-14 | $13.24 | $13.25 | $13.05 | $13.14 | $11.82 | 129,485 |
| 2016-06-13 | $13.29 | $13.40 | $13.21 | $13.25 | $11.91 | 116,795 |
| 2016-06-10 | $13.47 | $13.47 | $13.22 | $13.29 | $11.95 | 92,813 |
| 2016-06-09 | $13.45 | $13.48 | $13.28 | $13.42 | $12.07 | 83,402 |
| 2016-06-08 | $13.45 | $13.51 | $13.38 | $13.47 | $12.11 | 81,767 |
| 2016-06-07 | $13.46 | $13.50 | $13.38 | $13.45 | $12.09 | 164,752 |
| 2016-06-06 | $13.18 | $13.45 | $13.18 | $13.45 | $12.09 | 191,834 |
| 2016-06-03 | $13.34 | $13.34 | $13.02 | $13.17 | $11.84 | 93,926 |
| 2016-06-02 | $13.25 | $13.40 | $13.16 | $13.37 | $12.02 | 66,287 |
| 2016-06-01 | $13.25 | $13.39 | $13.16 | $13.32 | $11.98 | 103,204 |
| 2016-05-31 | $13.26 | $13.33 | $13.20 | $13.29 | $11.95 | 134,241 |
| 2016-05-27 | $13.23 | $13.34 | $13.23 | $13.25 | $11.91 | 261,701 |
| 2016-05-26 | $13.23 | $13.28 | $13.12 | $13.20 | $11.87 | 94,015 |
| 2016-05-25 | $13.28 | $13.41 | $13.15 | $13.15 | $11.82 | 117,300 |
| 2016-05-24 | $13.09 | $13.37 | $13.05 | $13.27 | $11.93 | 142,741 |
| 2016-05-23 | $13.08 | $13.09 | $12.98 | $12.98 | $11.67 | 94,366 |
| 2016-05-20 | $12.92 | $13.07 | $12.92 | $13.05 | $11.74 | 88,879 |
| 2016-05-19 | $12.98 | $12.98 | $12.71 | $12.84 | $11.55 | 63,973 |
| 2016-05-18 | $12.71 | $13.12 | $12.71 | $13.04 | $11.73 | 86,722 |
| 2016-05-17 | $12.93 | $13.01 | $12.71 | $12.78 | $11.49 | 154,107 |
| 2016-05-16 | $12.69 | $13.00 | $12.62 | $12.96 | $11.65 | 100,354 |
| 2016-05-13 | $12.97 | $13.12 | $12.63 | $12.64 | $11.37 | 122,910 |
| 2016-05-12 | $12.95 | $13.13 | $12.86 | $12.99 | $11.68 | 99,599 |
| 2016-05-11 | $13.04 | $13.11 | $12.88 | $12.88 | $11.58 | 83,386 |
| 2016-05-10 | $12.87 | $13.14 | $12.72 | $13.02 | $11.71 | 66,890 |
| 2016-05-09 | $12.84 | $12.94 | $12.77 | $12.80 | $11.51 | 72,803 |
| 2016-05-06 | $12.72 | $12.89 | $12.64 | $12.88 | $11.58 | 100,896 |
| 2016-05-05 | $12.80 | $12.84 | $12.52 | $12.72 | $11.44 | 97,546 |
| 2016-05-04 | $12.62 | $12.97 | $12.62 | $12.79 | $11.50 | 48,544 |
| 2016-05-03 | $12.94 | $12.95 | $12.77 | $12.87 | $11.57 | 96,924 |
| 2016-05-02 | $13.06 | $13.15 | $12.95 | $13.08 | $11.76 | 66,886 |
| 2016-04-29 | $13.00 | $13.13 | $12.86 | $12.98 | $11.67 | 120,851 |
| 2016-04-28 | $12.92 | $13.14 | $12.92 | $13.00 | $11.69 | 85,491 |
| 2016-04-27 | $13.01 | $13.14 | $13.00 | $13.08 | $11.76 | 98,363 |
| 2016-04-26 | $12.99 | $13.20 | $12.98 | $13.17 | $11.74 | 85,958 |
| 2016-04-25 | $13.00 | $13.02 | $12.81 | $12.92 | $11.51 | 88,517 |
| 2016-04-22 | $12.92 | $13.13 | $12.90 | $13.04 | $11.62 | 90,193 |
| 2016-04-21 | $12.75 | $13.09 | $12.57 | $12.95 | $11.54 | 205,960 |
| 2016-04-20 | $12.80 | $13.20 | $12.80 | $13.16 | $11.73 | 112,316 |
| 2016-04-19 | $12.78 | $12.95 | $12.43 | $12.94 | $11.53 | 52,764 |
| 2016-04-18 | $12.86 | $12.95 | $12.82 | $12.85 | $11.45 | 84,227 |
| 2016-04-15 | $12.74 | $12.92 | $12.63 | $12.85 | $11.45 | 88,433 |
| 2016-04-14 | $12.78 | $12.93 | $12.59 | $12.81 | $11.41 | 81,455 |
| 2016-04-13 | $12.51 | $12.79 | $12.36 | $12.78 | $11.39 | 136,558 |
| 2016-04-12 | $12.40 | $12.63 | $12.37 | $12.51 | $11.15 | 81,926 |
| 2016-04-11 | $12.47 | $12.57 | $12.32 | $12.40 | $11.05 | 61,349 |
| 2016-04-08 | $12.36 | $12.56 | $12.32 | $12.44 | $11.08 | 85,952 |
| 2016-04-07 | $12.40 | $12.50 | $12.16 | $12.30 | $10.96 | 84,529 |
| 2016-04-06 | $12.51 | $12.56 | $12.45 | $12.51 | $11.15 | 101,270 |
| 2016-04-05 | $12.56 | $12.66 | $12.47 | $12.54 | $11.17 | 114,844 |
| 2016-04-04 | $12.56 | $12.76 | $12.48 | $12.73 | $11.34 | 99,273 |
| 2016-04-01 | $12.50 | $12.67 | $12.41 | $12.52 | $11.16 | 54,179 |
| 2016-03-31 | $12.72 | $12.80 | $12.54 | $12.59 | $11.22 | 108,363 |
| 2016-03-30 | $12.75 | $12.81 | $12.66 | $12.72 | $11.33 | 104,830 |
| 2016-03-29 | $12.43 | $12.72 | $12.35 | $12.71 | $11.33 | 143,919 |
| 2016-03-28 | $12.45 | $12.53 | $12.05 | $12.49 | $11.13 | 114,730 |
| 2016-03-24 | $12.15 | $12.39 | $12.00 | $12.38 | $11.03 | 101,354 |
| 2016-03-23 | $12.26 | $12.34 | $12.12 | $12.20 | $10.87 | 113,375 |
| 2016-03-22 | $12.49 | $12.60 | $12.29 | $12.32 | $10.98 | 124,974 |
| 2016-03-21 | $12.49 | $12.66 | $12.41 | $12.57 | $11.20 | 98,570 |
| 2016-03-18 | $12.38 | $12.71 | $12.36 | $12.50 | $11.14 | 265,268 |
| 2016-03-17 | $12.05 | $12.38 | $12.00 | $12.30 | $10.96 | 107,763 |
| 2016-03-16 | $12.24 | $12.36 | $12.03 | $12.09 | $10.77 | 88,191 |
| 2016-03-15 | $12.35 | $12.41 | $12.27 | $12.29 | $10.95 | 105,845 |
| 2016-03-14 | $12.33 | $12.43 | $12.30 | $12.39 | $11.04 | 154,245 |
| 2016-03-11 | $12.25 | $12.39 | $12.11 | $12.39 | $11.04 | 128,803 |
| 2016-03-10 | $12.17 | $12.23 | $12.02 | $12.17 | $10.84 | 178,498 |
| 2016-03-09 | $12.02 | $12.25 | $11.99 | $12.17 | $10.84 | 293,574 |
| 2016-03-08 | $12.07 | $12.12 | $11.92 | $12.00 | $10.69 | 108,736 |
| 2016-03-07 | $12.02 | $12.19 | $12.02 | $12.15 | $10.83 | 147,687 |
| 2016-03-04 | $12.10 | $12.17 | $12.03 | $12.10 | $10.78 | 165,008 |
| 2016-03-03 | $12.00 | $12.15 | $12.00 | $12.12 | $10.80 | 112,100 |
| 2016-03-02 | $12.10 | $12.10 | $11.85 | $12.05 | $10.74 | 101,582 |
| 2016-03-01 | $11.68 | $12.09 | $11.65 | $12.09 | $10.77 | 287,203 |
| 2016-02-29 | $11.85 | $11.85 | $11.57 | $11.58 | $10.32 | 214,237 |
| 2016-02-26 | $11.74 | $11.91 | $11.65 | $11.85 | $10.56 | 210,342 |
| 2016-02-25 | $11.62 | $11.75 | $11.57 | $11.70 | $10.43 | 143,428 |
| 2016-02-24 | $11.42 | $11.63 | $11.35 | $11.60 | $10.34 | 111,715 |
| 2016-02-23 | $11.49 | $11.64 | $11.48 | $11.55 | $10.29 | 169,602 |
| 2016-02-22 | $11.65 | $11.70 | $11.48 | $11.54 | $10.28 | 173,944 |
| 2016-02-19 | $11.43 | $11.66 | $11.33 | $11.57 | $10.31 | 177,321 |
| 2016-02-18 | $11.37 | $11.52 | $11.23 | $11.45 | $10.20 | 243,428 |
| 2016-02-17 | $11.42 | $11.44 | $11.18 | $11.31 | $10.08 | 538,495 |
| 2016-02-16 | $11.24 | $11.45 | $11.07 | $11.39 | $10.15 | 319,911 |
| 2016-02-12 | $10.97 | $11.21 | $10.95 | $11.14 | $9.93 | 372,004 |
| 2016-02-11 | $10.89 | $11.07 | $10.79 | $10.85 | $9.67 | 326,625 |
| 2016-02-10 | $11.35 | $11.45 | $11.13 | $11.13 | $9.92 | 169,945 |
| 2016-02-09 | $11.28 | $11.43 | $11.24 | $11.29 | $10.06 | 101,233 |
| 2016-02-08 | $11.13 | $11.66 | $11.10 | $11.43 | $10.18 | 560,009 |
| 2016-02-05 | $11.36 | $11.53 | $11.25 | $11.25 | $10.02 | 310,260 |
| 2016-02-04 | $11.27 | $11.58 | $11.27 | $11.41 | $10.17 | 294,579 |
| 2016-02-03 | $11.25 | $11.31 | $11.00 | $11.25 | $10.02 | 334,618 |
| 2016-02-02 | $11.26 | $11.34 | $11.21 | $11.24 | $9.91 | 385,217 |
| 2016-02-01 | $11.25 | $11.34 | $11.10 | $11.25 | $9.92 | 229,768 |
| 2016-01-29 | $11.01 | $11.31 | $11.00 | $11.30 | $9.96 | 422,328 |
| 2016-01-28 | $10.90 | $11.12 | $10.90 | $10.99 | $9.69 | 344,756 |
| 2016-01-27 | $10.81 | $11.28 | $10.28 | $10.90 | $9.61 | 662,202 |
| 2016-01-26 | $11.15 | $11.38 | $11.11 | $11.32 | $9.98 | 241,513 |
| 2016-01-25 | $11.39 | $11.39 | $11.09 | $11.13 | $9.81 | 185,781 |
| 2016-01-22 | $11.48 | $11.81 | $11.30 | $11.44 | $10.09 | 255,880 |
| 2016-01-21 | $11.66 | $11.76 | $11.33 | $11.35 | $10.01 | 261,154 |
| 2016-01-20 | $11.38 | $11.76 | $11.26 | $11.67 | $10.29 | 326,071 |
| 2016-01-19 | $11.73 | $11.92 | $11.48 | $11.54 | $10.17 | 255,631 |
| 2016-01-15 | $11.29 | $11.46 | $11.19 | $11.39 | $10.04 | 261,183 |
| 2016-01-14 | $11.59 | $11.70 | $11.41 | $11.56 | $10.19 | 418,423 |
| 2016-01-13 | $11.99 | $11.99 | $11.44 | $11.49 | $10.13 | 222,990 |
| 2016-01-12 | $12.13 | $12.13 | $11.70 | $11.96 | $10.54 | 220,153 |
| 2016-01-11 | $12.03 | $12.15 | $11.93 | $12.01 | $10.59 | 125,666 |
| 2016-01-08 | $12.25 | $12.29 | $12.01 | $12.01 | $10.59 | 234,739 |
| 2016-01-07 | $12.55 | $12.57 | $12.18 | $12.21 | $10.77 | 136,874 |
| 2016-01-06 | $12.36 | $12.62 | $12.36 | $12.46 | $10.99 | 262,858 |
| 2016-01-05 | $12.43 | $12.61 | $12.42 | $12.55 | $11.06 | 454,864 |
| 2016-01-04 | $12.75 | $12.80 | $12.34 | $12.39 | $10.92 | 246,262 |
| 2015-12-31 | $13.15 | $13.18 | $12.87 | $12.88 | $11.36 | 171,214 |
| 2015-12-30 | $13.27 | $13.28 | $13.13 | $13.16 | $11.60 | 122,392 |
| 2015-12-29 | $13.25 | $13.34 | $13.10 | $13.31 | $11.73 | 116,797 |
| 2015-12-28 | $13.18 | $13.28 | $12.97 | $13.19 | $11.63 | 162,565 |
| 2015-12-24 | $13.19 | $13.34 | $13.16 | $13.19 | $11.63 | 89,028 |
| 2015-12-23 | $13.13 | $13.22 | $13.06 | $13.17 | $11.61 | 120,661 |
| 2015-12-22 | $13.26 | $13.26 | $12.92 | $13.09 | $11.54 | 138,176 |
| 2015-12-21 | $13.27 | $13.27 | $13.01 | $13.22 | $11.66 | 176,526 |
| 2015-12-18 | $13.27 | $13.35 | $13.03 | $13.12 | $11.57 | 637,566 |
| 2015-12-17 | $13.60 | $13.60 | $13.27 | $13.35 | $11.77 | 156,907 |
| 2015-12-16 | $13.45 | $13.61 | $13.30 | $13.57 | $11.96 | 156,511 |
| 2015-12-15 | $13.04 | $13.40 | $12.99 | $13.34 | $11.76 | 205,573 |
| 2015-12-14 | $12.97 | $13.35 | $12.86 | $12.95 | $11.42 | 140,538 |
| 2015-12-11 | $13.10 | $13.26 | $12.90 | $12.97 | $11.44 | 220,822 |
| 2015-12-10 | $13.36 | $13.47 | $13.20 | $13.27 | $11.70 | 165,145 |
| 2015-12-09 | $13.50 | $13.56 | $13.30 | $13.32 | $11.74 | 199,596 |
| 2015-12-08 | $13.63 | $13.77 | $13.50 | $13.51 | $11.91 | 61,112 |
| 2015-12-07 | $13.92 | $13.99 | $13.72 | $13.75 | $12.12 | 162,236 |
| 2015-12-04 | $13.82 | $13.96 | $13.78 | $13.92 | $12.27 | 90,662 |
| 2015-12-03 | $13.89 | $14.13 | $13.81 | $13.83 | $12.19 | 139,122 |
| 2015-12-02 | $14.00 | $14.07 | $13.62 | $13.88 | $12.24 | 159,769 |
| 2015-12-01 | $13.97 | $14.06 | $13.68 | $13.98 | $12.33 | 620,899 |
| 2015-11-30 | $13.91 | $14.00 | $13.77 | $13.91 | $12.26 | 294,043 |
| 2015-11-27 | $13.84 | $13.92 | $13.28 | $13.81 | $12.18 | 37,547 |
| 2015-11-25 | $13.81 | $13.92 | $13.71 | $13.86 | $12.22 | 69,358 |
| 2015-11-24 | $13.75 | $13.86 | $13.62 | $13.83 | $12.19 | 64,860 |
| 2015-11-23 | $13.60 | $13.81 | $13.59 | $13.77 | $12.14 | 76,867 |
| 2015-11-20 | $13.63 | $13.77 | $13.60 | $13.64 | $12.03 | 116,145 |
| 2015-11-19 | $13.52 | $13.67 | $13.46 | $13.62 | $12.01 | 77,488 |
| 2015-11-18 | $13.41 | $13.62 | $13.23 | $13.58 | $11.97 | 155,031 |
| 2015-11-17 | $13.30 | $13.49 | $13.20 | $13.33 | $11.75 | 100,637 |
| 2015-11-16 | $13.34 | $13.34 | $13.23 | $13.24 | $11.67 | 62,034 |
| 2015-11-13 | $13.27 | $13.56 | $13.19 | $13.24 | $11.67 | 63,268 |
| 2015-11-12 | $13.53 | $13.55 | $13.36 | $13.39 | $11.81 | 183,750 |
| 2015-11-11 | $13.55 | $13.62 | $13.44 | $13.52 | $11.92 | 73,877 |
| 2015-11-10 | $13.37 | $13.58 | $13.29 | $13.48 | $11.88 | 71,741 |
| 2015-11-09 | $13.60 | $13.60 | $13.35 | $13.41 | $11.82 | 62,472 |
| 2015-11-06 | $13.37 | $13.60 | $13.31 | $13.56 | $11.96 | 125,019 |
| 2015-11-05 | $13.33 | $13.50 | $13.28 | $13.47 | $11.88 | 62,728 |
| 2015-11-04 | $13.20 | $13.33 | $13.15 | $13.33 | $11.75 | 86,894 |
| 2015-11-03 | $13.12 | $13.37 | $13.12 | $13.18 | $11.62 | 88,409 |
| 2015-11-02 | $13.01 | $13.27 | $12.99 | $13.18 | $11.62 | 66,302 |
| 2015-10-30 | $13.33 | $13.37 | $12.90 | $12.98 | $11.44 | 118,307 |
| 2015-10-29 | $13.52 | $13.57 | $13.32 | $13.41 | $11.82 | 84,238 |
| 2015-10-28 | $13.30 | $13.58 | $13.30 | $13.57 | $11.96 | 183,716 |
| 2015-10-27 | $13.42 | $13.50 | $13.29 | $13.38 | $11.69 | 136,809 |
| 2015-10-26 | $13.42 | $13.56 | $13.39 | $13.42 | $11.73 | 109,482 |
| 2015-10-23 | $13.40 | $13.53 | $13.34 | $13.40 | $11.71 | 190,359 |
| 2015-10-22 | $13.41 | $13.54 | $13.32 | $13.33 | $11.65 | 129,309 |
| 2015-10-21 | $13.55 | $13.60 | $13.36 | $13.37 | $11.68 | 96,876 |
| 2015-10-20 | $13.54 | $13.55 | $13.38 | $13.53 | $11.82 | 74,265 |
| 2015-10-19 | $13.42 | $13.62 | $13.41 | $13.50 | $11.80 | 47,753 |
| 2015-10-16 | $13.46 | $14.16 | $13.25 | $13.47 | $11.77 | 136,475 |
| 2015-10-15 | $13.03 | $13.42 | $12.93 | $13.39 | $11.70 | 78,769 |
| 2015-10-14 | $13.30 | $13.30 | $12.92 | $12.95 | $11.32 | 85,914 |
| 2015-10-13 | $13.48 | $13.57 | $13.32 | $13.34 | $11.66 | 60,558 |
| 2015-10-12 | $13.36 | $13.51 | $13.28 | $13.47 | $11.77 | 48,383 |
| 2015-10-09 | $13.40 | $13.51 | $13.29 | $13.35 | $11.67 | 56,722 |
| 2015-10-08 | $13.25 | $13.38 | $13.19 | $13.36 | $11.68 | 120,395 |
| 2015-10-07 | $13.06 | $13.30 | $13.06 | $13.28 | $11.61 | 70,621 |
| 2015-10-06 | $12.96 | $13.17 | $12.80 | $13.05 | $11.40 | 110,254 |
| 2015-10-05 | $12.71 | $12.97 | $12.71 | $12.94 | $11.31 | 253,347 |
| 2015-10-02 | $12.87 | $12.87 | $12.45 | $12.74 | $11.13 | 262,575 |
| 2015-10-01 | $13.08 | $13.08 | $12.89 | $12.97 | $11.33 | 83,117 |
| 2015-09-30 | $13.11 | $13.20 | $13.05 | $13.05 | $11.40 | 121,841 |
| 2015-09-29 | $13.02 | $13.10 | $12.98 | $13.04 | $11.40 | 127,126 |
| 2015-09-28 | $13.02 | $13.13 | $13.00 | $13.02 | $11.38 | 198,544 |
| 2015-09-25 | $13.20 | $13.25 | $13.04 | $13.09 | $11.44 | 189,076 |
| 2015-09-24 | $12.91 | $13.11 | $12.84 | $13.09 | $11.44 | 116,225 |
| 2015-09-23 | $13.13 | $13.18 | $12.94 | $13.01 | $11.37 | 108,015 |
| 2015-09-22 | $13.05 | $13.15 | $13.01 | $13.10 | $11.45 | 160,750 |
| 2015-09-21 | $13.20 | $13.20 | $13.01 | $13.12 | $11.47 | 180,237 |
| 2015-09-18 | $13.09 | $13.14 | $12.98 | $13.08 | $11.43 | 425,718 |
| 2015-09-17 | $13.10 | $13.30 | $12.96 | $13.07 | $11.42 | 178,906 |
| 2015-09-16 | $12.94 | $13.20 | $12.92 | $13.10 | $11.45 | 167,788 |
| 2015-09-15 | $12.73 | $13.01 | $12.73 | $13.00 | $11.36 | 153,812 |
| 2015-09-14 | $12.56 | $12.85 | $12.50 | $12.76 | $11.15 | 133,614 |
| 2015-09-11 | $12.25 | $12.60 | $12.25 | $12.56 | $10.98 | 118,583 |
| 2015-09-10 | $12.22 | $12.44 | $12.22 | $12.36 | $10.80 | 189,374 |
| 2015-09-09 | $12.51 | $12.53 | $12.28 | $12.29 | $10.74 | 186,791 |
| 2015-09-08 | $12.47 | $12.52 | $12.37 | $12.39 | $10.83 | 261,971 |
| 2015-09-04 | $12.23 | $12.37 | $12.22 | $12.34 | $10.78 | 45,713 |
| 2015-09-03 | $12.44 | $12.55 | $12.26 | $12.36 | $10.80 | 92,199 |
| 2015-09-02 | $12.52 | $12.52 | $12.30 | $12.46 | $10.89 | 127,633 |
| 2015-09-01 | $12.33 | $12.60 | $12.29 | $12.35 | $10.79 | 154,037 |