ALPHACLONE INTERNATIONAL ETF (ALFI) Exchange: NYSE ARCA
Data as of April 26, 2024
$25.14 ($0.11) 0.42%
ALPHACLONE INTERNATIONAL ETF - Daily Information
Click for more stock information on ALPHACLONE INTERNATIONAL ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $25.11 |
| Previous Close | $25.14 |
| High | $25.17 |
| Low | $25.09 |
| Adjusted Open | $25.11 |
| Previous Adjusted Close | $25.14 |
| Adjusted High | $25.17 |
| Adjusted Low | $25.09 |
Invest in ALPHACLONE INTERNATIONAL ETF (ALFI)
Historical Stock Data for ALPHACLONE INTERNATIONAL ETF (ALFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-28 | $25.11 | $25.17 | $25.09 | $25.14 | $25.14 | 29,562 |
| 2018-06-27 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
| 2018-06-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2018-06-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1 |
| 2018-06-22 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 2 |
| 2018-06-21 | $24.99 | $25.20 | $24.99 | $25.15 | $25.15 | 4,066 |
| 2018-06-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 150 |
| 2018-06-19 | $25.24 | $25.26 | $25.23 | $25.26 | $25.26 | 9,939 |
| 2018-06-18 | $25.26 | $25.26 | $24.31 | $25.02 | $25.02 | 3,313 |
| 2018-06-15 | $25.49 | $25.49 | $25.01 | $25.39 | $25.39 | 4,115 |
| 2018-06-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 28 |
| 2018-06-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 300 |
| 2018-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-06-11 | $26.02 | $26.02 | $26.00 | $26.00 | $26.00 | 200 |
| 2018-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 160 |
| 2018-06-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2018-06-06 | $25.86 | $25.93 | $25.86 | $25.92 | $25.92 | 546 |
| 2018-06-05 | $25.81 | $25.81 | $25.80 | $25.80 | $25.80 | 917 |
| 2018-06-04 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2018-06-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2018-05-31 | $25.51 | $25.51 | $25.23 | $25.23 | $25.23 | 1,293 |
| 2018-05-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2018-05-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 38 |
| 2018-05-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 3 |
| 2018-05-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2018-05-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 15 |
| 2018-05-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 200 |
| 2018-05-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 151 |
| 2018-05-18 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2 |
| 2018-05-17 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 200 |
| 2018-05-16 | $25.81 | $25.89 | $25.81 | $25.85 | $25.85 | 1,754 |
| 2018-05-15 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1 |
| 2018-05-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1 |
| 2018-05-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 464 |
| 2018-05-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 15 |
| 2018-05-09 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2018-05-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 100 |
| 2018-05-07 | $25.45 | $25.45 | $25.41 | $25.41 | $25.41 | 528 |
| 2018-05-04 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2018-05-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2018-05-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2018-05-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 41 |
| 2018-04-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2018-04-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2018-04-26 | $25.03 | $25.36 | $25.03 | $25.36 | $25.36 | 100 |
| 2018-04-25 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 6 |
| 2018-04-24 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 100 |
| 2018-04-23 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 1 |
| 2018-04-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2018-04-19 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 200 |
| 2018-04-18 | $25.63 | $25.70 | $25.56 | $25.59 | $25.59 | 631 |
| 2018-04-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 25 |
| 2018-04-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-04-13 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 6,866 |
| 2018-04-12 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2018-04-11 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 300 |
| 2018-04-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 6 |
| 2018-04-09 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 102 |
| 2018-04-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 7 |
| 2018-04-05 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
| 2018-04-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 2 |
| 2018-04-03 | $24.65 | $24.65 | $24.56 | $24.56 | $24.56 | 5,706 |
| 2018-04-02 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 99 |
| 2018-03-29 | $25.02 | $25.02 | $24.98 | $25.02 | $25.02 | 300 |
| 2018-03-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 260 |
| 2018-03-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2018-03-26 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 101 |
| 2018-03-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2018-03-22 | $24.79 | $24.97 | $24.72 | $24.72 | $24.72 | 871 |
| 2018-03-21 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-03-20 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 200 |
| 2018-03-19 | $25.08 | $25.08 | $24.98 | $24.98 | $24.98 | 1,749 |
| 2018-03-16 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2018-03-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2018-03-14 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2018-03-13 | $25.64 | $25.65 | $25.42 | $25.42 | $25.42 | 8,716 |
| 2018-03-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2018-03-09 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2018-03-08 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2018-03-07 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 200 |
| 2018-03-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2,004 |
| 2018-03-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 6 |
| 2018-03-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2018-03-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 100 |
| 2018-02-28 | $25.13 | $25.19 | $25.13 | $25.19 | $25.19 | 401 |
| 2018-02-27 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1 |
| 2018-02-26 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 3 |
| 2018-02-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 15 |
| 2018-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2018-02-21 | $25.62 | $25.62 | $25.50 | $25.50 | $25.50 | 1,261 |
| 2018-02-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 144 |
| 2018-02-16 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2018-02-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 7 |
| 2018-02-14 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2018-02-13 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 400 |
| 2018-02-12 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2018-02-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 100 |
| 2018-02-08 | $24.52 | $24.52 | $24.46 | $24.46 | $24.46 | 500 |
| 2018-02-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2018-02-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 200 |
| 2018-02-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 125 |
| 2018-02-01 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 177 |
| 2018-01-31 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2018-01-30 | $26.75 | $26.75 | $26.56 | $26.68 | $26.68 | 1,390 |
| 2018-01-29 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 869 |
| 2018-01-26 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 200 |
| 2018-01-25 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2018-01-24 | $26.57 | $26.58 | $26.52 | $26.58 | $26.58 | 1,338 |
| 2018-01-23 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2018-01-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 100 |
| 2018-01-19 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 101 |
| 2018-01-18 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 117 |
| 2018-01-17 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 121 |
| 2018-01-16 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2018-01-12 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 102 |
| 2018-01-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2018-01-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 133 |
| 2018-01-09 | $25.80 | $25.93 | $25.80 | $25.93 | $25.93 | 420 |
| 2018-01-08 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2018-01-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1 |
| 2018-01-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 800 |
| 2018-01-03 | $25.54 | $25.55 | $25.53 | $25.53 | $25.53 | 763 |
| 2018-01-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 258 |
| 2017-12-29 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 100 |
| 2017-12-28 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 48 |
| 2017-12-27 | $24.98 | $24.98 | $24.95 | $24.95 | $24.82 | 400 |
| 2017-12-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.82 | 35 |
| 2017-12-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.82 | 200 |
| 2017-12-21 | $24.95 | $24.99 | $24.92 | $24.98 | $24.85 | 1,990 |
| 2017-12-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.65 | 400 |
| 2017-12-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.69 | 10 |
| 2017-12-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.69 | 450 |
| 2017-12-15 | $24.53 | $24.53 | $24.53 | $24.53 | $24.40 | 0 |
| 2017-12-14 | $24.53 | $24.53 | $24.53 | $24.53 | $24.40 | 0 |
| 2017-12-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.40 | 100 |
| 2017-12-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 319 |
| 2017-12-11 | $24.43 | $24.51 | $24.43 | $24.51 | $24.38 | 700 |
| 2017-12-08 | $24.31 | $24.31 | $24.31 | $24.31 | $24.18 | 180 |
| 2017-12-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 0 |
| 2017-12-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 0 |
| 2017-12-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 70 |
| 2017-12-04 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 0 |
| 2017-12-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 0 |
| 2017-11-30 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 75 |
| 2017-11-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.39 | 105 |
| 2017-11-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.57 | 10 |
| 2017-11-27 | $24.74 | $24.74 | $24.70 | $24.70 | $24.57 | 501 |
| 2017-11-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.63 | 176 |
| 2017-11-22 | $24.71 | $24.74 | $24.71 | $24.74 | $24.61 | 1,770 |
| 2017-11-21 | $24.41 | $24.41 | $24.41 | $24.41 | $24.28 | 0 |
| 2017-11-20 | $24.41 | $24.41 | $24.41 | $24.41 | $24.28 | 301 |
| 2017-11-17 | $24.41 | $24.41 | $24.41 | $24.41 | $24.28 | 150 |
| 2017-11-16 | $24.13 | $24.13 | $24.13 | $24.13 | $24.00 | 1,001 |
| 2017-11-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.61 | 0 |
| 2017-11-14 | $23.70 | $23.74 | $23.69 | $23.74 | $23.61 | 1,607 |
| 2017-11-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.75 | 211 |
| 2017-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 200 |
| 2017-11-09 | $24.08 | $24.08 | $24.08 | $24.08 | $23.96 | 180 |
| 2017-11-08 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 0 |
| 2017-11-07 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 0 |
| 2017-11-06 | $24.12 | $24.12 | $24.12 | $24.12 | $23.99 | 112 |
| 2017-11-03 | $23.94 | $23.98 | $23.94 | $23.98 | $23.85 | 430 |
| 2017-11-02 | $24.03 | $24.03 | $24.03 | $24.03 | $23.90 | 200 |
| 2017-11-01 | $24.23 | $24.23 | $24.23 | $24.23 | $24.10 | 0 |
| 2017-10-31 | $23.99 | $24.23 | $23.99 | $24.23 | $24.10 | 310 |
| 2017-10-30 | $24.24 | $24.24 | $23.84 | $23.84 | $23.71 | 2,406 |
| 2017-10-27 | $23.75 | $23.91 | $23.75 | $23.91 | $23.78 | 1,000 |
| 2017-10-26 | $23.87 | $23.94 | $23.87 | $23.90 | $23.77 | 620 |
| 2017-10-25 | $24.03 | $24.14 | $24.03 | $24.14 | $24.01 | 600 |
| 2017-10-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.30 | 1,000 |
| 2017-10-23 | $24.45 | $24.46 | $24.42 | $24.46 | $24.33 | 4,325 |
| 2017-10-20 | $24.60 | $24.60 | $24.57 | $24.57 | $24.44 | 1,002 |
| 2017-10-19 | $24.60 | $24.60 | $24.56 | $24.60 | $24.47 | 1,650 |
| 2017-10-18 | $24.94 | $24.94 | $24.64 | $24.76 | $24.63 | 2,091 |
| 2017-10-17 | $25.16 | $25.16 | $24.75 | $24.81 | $24.68 | 7,900 |
| 2017-10-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.77 | 826 |
| 2017-10-13 | $24.80 | $24.82 | $24.80 | $24.82 | $24.69 | 1,068 |
| 2017-10-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.54 | 600 |
| 2017-10-11 | $24.75 | $24.79 | $24.75 | $24.79 | $24.66 | 910 |
| 2017-10-10 | $24.72 | $24.72 | $24.72 | $24.72 | $24.59 | 801 |
| 2017-10-09 | $24.54 | $24.54 | $24.54 | $24.54 | $24.41 | 803 |
| 2017-10-06 | $24.50 | $24.57 | $24.50 | $24.57 | $24.44 | 1,000 |
| 2017-10-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.52 | 601 |
| 2017-10-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.53 | 600 |
| 2017-10-03 | $24.87 | $24.87 | $24.87 | $24.87 | $24.74 | 600 |
| 2017-10-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.52 | 600 |
| 2017-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.37 | 602 |
| 2017-09-28 | $24.17 | $24.27 | $24.17 | $24.27 | $24.14 | 900 |
| 2017-09-27 | $24.27 | $24.30 | $24.25 | $24.30 | $24.17 | 3,430 |
| 2017-09-26 | $24.16 | $24.16 | $24.16 | $24.16 | $24.03 | 912 |
| 2017-09-25 | $24.14 | $24.26 | $24.14 | $24.26 | $24.13 | 1,016 |
| 2017-09-22 | $24.56 | $24.62 | $24.56 | $24.62 | $24.49 | 1,322 |
| 2017-09-21 | $24.50 | $24.64 | $24.50 | $24.62 | $24.49 | 4,101 |
| 2017-09-20 | $24.83 | $24.83 | $24.60 | $24.65 | $24.52 | 2,033 |
| 2017-09-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 0 |
| 2017-09-18 | $24.82 | $24.84 | $24.75 | $24.75 | $24.62 | 3,141 |
| 2017-09-15 | $24.71 | $24.73 | $24.68 | $24.70 | $24.57 | 2,530 |
| 2017-09-14 | $24.84 | $24.90 | $24.84 | $24.84 | $24.71 | 2,300 |
| 2017-09-13 | $25.02 | $25.18 | $25.02 | $25.13 | $25.00 | 1,423 |
| 2017-09-12 | $24.82 | $24.84 | $24.82 | $24.84 | $24.71 | 1,692 |
| 2017-09-11 | $24.64 | $24.89 | $24.64 | $24.82 | $24.69 | 4,043 |
| 2017-09-08 | $24.33 | $24.33 | $24.30 | $24.30 | $24.17 | 829 |
| 2017-09-07 | $24.24 | $24.65 | $24.24 | $24.45 | $24.32 | 854 |
| 2017-09-06 | $24.02 | $24.10 | $24.02 | $24.10 | $23.97 | 510 |
| 2017-09-05 | $23.88 | $23.90 | $23.85 | $23.90 | $23.77 | 1,565 |
| 2017-09-01 | $24.05 | $24.15 | $24.05 | $24.15 | $24.02 | 1,300 |
| 2017-08-31 | $23.87 | $24.01 | $23.87 | $24.01 | $23.88 | 655 |
| 2017-08-30 | $23.76 | $23.84 | $23.76 | $23.84 | $23.71 | 1,500 |
| 2017-08-29 | $23.59 | $23.75 | $23.59 | $23.75 | $23.62 | 2,300 |
| 2017-08-28 | $23.66 | $23.68 | $23.59 | $23.64 | $23.52 | 585 |
| 2017-08-25 | $23.90 | $23.90 | $23.85 | $23.88 | $23.75 | 461 |
| 2017-08-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.81 | 900 |
| 2017-08-23 | $23.83 | $23.97 | $23.82 | $23.97 | $23.84 | 1,519 |
| 2017-08-22 | $23.76 | $23.91 | $23.76 | $23.91 | $23.78 | 1,440 |
| 2017-08-21 | $23.49 | $23.63 | $23.49 | $23.63 | $23.51 | 4,084 |
| 2017-08-18 | $23.35 | $23.47 | $23.31 | $23.47 | $23.35 | 1,894 |
| 2017-08-17 | $23.90 | $23.90 | $23.44 | $23.44 | $23.32 | 1,125 |
| 2017-08-16 | $23.85 | $23.85 | $23.71 | $23.78 | $23.65 | 3,621 |
| 2017-08-15 | $23.65 | $23.74 | $23.65 | $23.74 | $23.61 | 358 |
| 2017-08-14 | $23.61 | $23.65 | $23.50 | $23.65 | $23.53 | 10,171 |
| 2017-08-11 | $23.50 | $23.58 | $23.50 | $23.58 | $23.46 | 301 |
| 2017-08-10 | $24.07 | $24.07 | $23.50 | $23.58 | $23.46 | 2,934 |
| 2017-08-09 | $24.03 | $24.17 | $24.03 | $24.06 | $23.94 | 2,949 |
| 2017-08-08 | $24.33 | $24.33 | $24.22 | $24.32 | $24.19 | 4,682 |
| 2017-08-07 | $24.25 | $24.25 | $24.25 | $24.25 | $24.12 | 246 |
| 2017-08-04 | $24.05 | $24.13 | $24.05 | $24.13 | $24.00 | 464 |
| 2017-08-03 | $24.14 | $24.21 | $24.02 | $24.15 | $24.02 | 3,285 |
| 2017-08-02 | $24.53 | $24.53 | $24.20 | $24.36 | $24.23 | 76,070 |
| 2017-08-01 | $24.53 | $24.55 | $24.45 | $24.45 | $24.32 | 400 |
| 2017-07-31 | $24.50 | $24.54 | $24.37 | $24.40 | $24.27 | 1,975 |
| 2017-07-28 | $24.10 | $24.10 | $24.10 | $24.10 | $23.98 | 0 |
| 2017-07-27 | $24.10 | $24.10 | $24.10 | $24.10 | $23.98 | 300 |
| 2017-07-26 | $23.97 | $23.97 | $23.97 | $23.97 | $23.84 | 10 |
| 2017-07-25 | $23.97 | $23.97 | $23.97 | $23.97 | $23.84 | 1 |
| 2017-07-24 | $23.97 | $23.97 | $23.97 | $23.97 | $23.84 | 217 |
| 2017-07-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.82 | 3 |
| 2017-07-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.82 | 20 |
| 2017-07-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.82 | 547 |
| 2017-07-18 | $23.81 | $23.81 | $23.81 | $23.81 | $23.68 | 264 |
| 2017-07-17 | $23.63 | $23.65 | $23.63 | $23.64 | $23.52 | 2,652 |
| 2017-07-14 | $23.73 | $23.73 | $23.73 | $23.73 | $23.60 | 100 |
| 2017-07-13 | $23.48 | $23.53 | $23.48 | $23.53 | $23.41 | 4,239 |
| 2017-07-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.23 | 200 |
| 2017-07-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.78 | 0 |
| 2017-07-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.78 | 1 |
| 2017-07-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.78 | 51 |
| 2017-07-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.78 | 0 |
| 2017-07-05 | $22.91 | $22.91 | $22.90 | $22.90 | $22.78 | 1,026 |
| 2017-07-03 | $22.89 | $22.89 | $22.89 | $22.89 | $22.77 | 0 |
| 2017-06-30 | $22.89 | $22.89 | $22.89 | $22.89 | $22.77 | 110 |
| 2017-06-29 | $23.18 | $23.18 | $23.18 | $23.18 | $23.06 | 0 |
| 2017-06-28 | $23.18 | $23.18 | $23.18 | $23.18 | $23.06 | 100 |
| 2017-06-27 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 0 |
| 2017-06-26 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 0 |
| 2017-06-23 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 120 |
| 2017-06-22 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 0 |
| 2017-06-21 | $22.87 | $22.87 | $22.87 | $22.87 | $22.75 | 201 |
| 2017-06-20 | $22.88 | $22.88 | $22.88 | $22.88 | $22.76 | 208 |
| 2017-06-19 | $22.64 | $22.64 | $22.64 | $22.64 | $22.52 | 43 |
| 2017-06-16 | $22.64 | $22.64 | $22.64 | $22.64 | $22.52 | 872 |
| 2017-06-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 0 |
| 2017-06-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 643 |
| 2017-06-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 0 |
| 2017-06-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 0 |
| 2017-06-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 200 |
| 2017-06-08 | $23.30 | $23.30 | $23.21 | $23.23 | $23.11 | 510 |
| 2017-06-07 | $22.94 | $22.94 | $22.94 | $22.94 | $22.82 | 0 |
| 2017-06-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.82 | 49 |
| 2017-06-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.82 | 14 |
| 2017-06-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.82 | 21 |
| 2017-06-01 | $22.79 | $22.94 | $22.79 | $22.94 | $22.82 | 578 |
| 2017-05-31 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 1 |
| 2017-05-30 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 30 |
| 2017-05-26 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 0 |
| 2017-05-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 0 |
| 2017-05-24 | $22.91 | $22.91 | $22.91 | $22.91 | $22.79 | 0 |
| 2017-05-23 | $23.04 | $23.04 | $22.88 | $22.91 | $22.79 | 742 |
| 2017-05-22 | $22.97 | $22.97 | $22.97 | $22.97 | $22.85 | 100 |
| 2017-05-19 | $22.84 | $22.84 | $22.82 | $22.82 | $22.70 | 3,447 |
| 2017-05-18 | $22.43 | $22.56 | $22.38 | $22.45 | $22.33 | 2,244 |
| 2017-05-17 | $23.10 | $23.10 | $23.10 | $23.10 | $22.97 | 112 |
| 2017-05-16 | $23.10 | $23.10 | $23.10 | $23.10 | $22.97 | 170 |
| 2017-05-15 | $22.72 | $22.72 | $22.72 | $22.72 | $22.61 | 7 |
| 2017-05-12 | $22.72 | $22.72 | $22.72 | $22.72 | $22.61 | 150 |
| 2017-05-11 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 0 |
| 2017-05-10 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 5 |
| 2017-05-09 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 100 |
| 2017-05-08 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 0 |
| 2017-05-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 10 |
| 2017-05-04 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 4 |
| 2017-05-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.79 | 100 |
| 2017-05-02 | $21.67 | $21.67 | $21.67 | $21.67 | $21.56 | 0 |
| 2017-05-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.56 | 0 |
| 2017-04-28 | $21.67 | $21.67 | $21.67 | $21.67 | $21.56 | 0 |
| 2017-04-27 | $21.67 | $21.67 | $21.67 | $21.67 | $21.56 | 0 |
| 2017-04-26 | $21.71 | $21.72 | $21.67 | $21.67 | $21.56 | 1,700 |
| 2017-04-25 | $21.64 | $21.79 | $21.43 | $21.79 | $21.68 | 635 |
| 2017-04-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 0 |
| 2017-04-21 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 0 |
| 2017-04-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 0 |
| 2017-04-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 88 |
| 2017-04-18 | $21.14 | $21.14 | $21.14 | $21.14 | $21.03 | 100 |
| 2017-04-17 | $21.33 | $21.33 | $21.33 | $21.33 | $21.22 | 0 |
| 2017-04-13 | $21.33 | $21.33 | $21.33 | $21.33 | $21.22 | 0 |
| 2017-04-12 | $21.33 | $21.33 | $21.33 | $21.33 | $21.22 | 100 |
| 2017-04-11 | $21.21 | $21.21 | $21.21 | $21.21 | $21.10 | 0 |
| 2017-04-10 | $21.21 | $21.21 | $21.21 | $21.21 | $21.10 | 0 |
| 2017-04-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.10 | 150 |
| 2017-04-06 | $21.30 | $21.30 | $21.30 | $21.30 | $21.19 | 0 |
| 2017-04-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.19 | 200 |
| 2017-04-04 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 15 |
| 2017-04-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 0 |
| 2017-03-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 232 |
| 2017-03-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.20 | 1 |
| 2017-03-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.20 | 243 |
| 2017-03-28 | $21.29 | $21.29 | $21.26 | $21.26 | $21.15 | 1,993 |
| 2017-03-27 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
| 2017-03-24 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
| 2017-03-23 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
| 2017-03-22 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
| 2017-03-21 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 73 |
| 2017-03-20 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
| 2017-03-17 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 0 |
| 2017-03-16 | $21.11 | $21.11 | $21.11 | $21.11 | $21.00 | 225 |
| 2017-03-15 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 0 |
| 2017-03-14 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 0 |
| 2017-03-13 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 0 |
| 2017-03-10 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 0 |
| 2017-03-09 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 1 |
| 2017-03-08 | $20.64 | $20.64 | $20.64 | $20.64 | $20.53 | 0 |
| 2017-03-07 | $20.63 | $20.64 | $20.63 | $20.64 | $20.53 | 1,101 |
| 2017-03-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.69 | 0 |
| 2017-03-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.69 | 0 |
| 2017-03-02 | $20.78 | $20.80 | $20.78 | $20.80 | $20.69 | 1,874 |
| 2017-03-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.82 | 200 |
| 2017-02-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.66 | 0 |
| 2017-02-27 | $20.76 | $20.76 | $20.76 | $20.76 | $20.66 | 0 |
| 2017-02-24 | $20.81 | $20.81 | $20.76 | $20.76 | $20.66 | 2,298 |
| 2017-02-23 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
| 2017-02-22 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
| 2017-02-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
| 2017-02-17 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
| 2017-02-16 | $20.49 | $20.49 | $20.49 | $20.49 | $20.38 | 0 |
| 2017-02-15 | $20.51 | $20.51 | $20.49 | $20.49 | $20.38 | 3,100 |
| 2017-02-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.19 | 0 |
| 2017-02-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.19 | 0 |
| 2017-02-10 | $20.30 | $20.30 | $20.30 | $20.30 | $20.19 | 102 |
| 2017-02-09 | $19.88 | $19.88 | $19.88 | $19.88 | $19.78 | 0 |
| 2017-02-08 | $19.88 | $19.88 | $19.88 | $19.88 | $19.78 | 0 |
| 2017-02-07 | $19.92 | $19.92 | $19.88 | $19.88 | $19.78 | 2,440 |
| 2017-02-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.89 | 2,738 |
| 2017-02-03 | $20.03 | $20.08 | $19.98 | $20.08 | $19.97 | 2,697 |
| 2017-02-02 | $19.92 | $19.92 | $19.87 | $19.92 | $19.81 | 4,987 |
| 2017-02-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.91 | 0 |
| 2017-01-31 | $20.02 | $20.02 | $20.02 | $20.02 | $19.91 | 0 |
| 2017-01-30 | $20.02 | $20.02 | $20.02 | $20.02 | $19.91 | 0 |
| 2017-01-27 | $20.03 | $20.03 | $20.02 | $20.02 | $19.91 | 283 |
| 2017-01-26 | $20.04 | $20.04 | $20.03 | $20.04 | $19.93 | 2,400 |
| 2017-01-25 | $20.02 | $20.10 | $20.02 | $20.10 | $19.99 | 1,588 |
| 2017-01-24 | $19.77 | $19.87 | $19.77 | $19.87 | $19.77 | 2,159 |
| 2017-01-23 | $19.73 | $19.73 | $19.70 | $19.71 | $19.61 | 20,811 |
| 2017-01-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.53 | 0 |
| 2017-01-19 | $19.63 | $19.63 | $19.63 | $19.63 | $19.53 | 999 |
| 2017-01-18 | $19.66 | $19.66 | $19.66 | $19.66 | $19.56 | 100 |
| 2017-01-17 | $19.65 | $19.65 | $19.65 | $19.65 | $19.55 | 0 |
| 2017-01-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.55 | 0 |
| 2017-01-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.55 | 0 |
| 2017-01-11 | $19.65 | $19.66 | $19.65 | $19.65 | $19.55 | 2,897 |
| 2017-01-10 | $19.73 | $19.73 | $19.73 | $19.73 | $19.63 | 0 |
| 2017-01-09 | $19.73 | $19.73 | $19.73 | $19.73 | $19.63 | 0 |
| 2017-01-06 | $19.73 | $19.73 | $19.73 | $19.73 | $19.63 | 0 |
| 2017-01-05 | $19.71 | $19.73 | $19.71 | $19.73 | $19.63 | 50,201 |
| 2017-01-04 | $19.44 | $19.45 | $19.44 | $19.45 | $19.35 | 798 |
| 2017-01-03 | $19.21 | $19.21 | $19.19 | $19.19 | $19.09 | 1,517 |
| 2016-12-30 | $18.87 | $18.87 | $18.87 | $18.87 | $18.77 | 1 |
| 2016-12-29 | $18.87 | $18.87 | $18.87 | $18.87 | $18.77 | 0 |
| 2016-12-28 | $18.87 | $18.87 | $18.87 | $18.87 | $18.77 | 1 |
| 2016-12-27 | $19.04 | $19.04 | $19.04 | $19.04 | $18.77 | 0 |
| 2016-12-23 | $19.04 | $19.04 | $19.04 | $19.04 | $18.77 | 0 |
| 2016-12-22 | $19.04 | $19.04 | $19.04 | $19.04 | $18.77 | 0 |
| 2016-12-21 | $19.04 | $19.04 | $19.04 | $19.04 | $18.77 | 0 |
| 2016-12-20 | $19.04 | $19.04 | $19.04 | $19.04 | $18.77 | 0 |
| 2016-12-19 | $19.16 | $19.16 | $19.04 | $19.04 | $18.77 | 4,902 |
| 2016-12-16 | $19.49 | $19.49 | $19.49 | $19.49 | $19.22 | 0 |
| 2016-12-15 | $19.49 | $19.49 | $19.49 | $19.49 | $19.22 | 0 |
| 2016-12-14 | $19.54 | $19.54 | $19.49 | $19.49 | $19.22 | 6,163 |
| 2016-12-13 | $19.62 | $19.62 | $19.60 | $19.60 | $19.32 | 423 |
| 2016-12-12 | $19.22 | $19.22 | $19.22 | $19.22 | $18.95 | 0 |
| 2016-12-09 | $19.22 | $19.22 | $19.22 | $19.22 | $18.95 | 0 |
| 2016-12-08 | $19.22 | $19.22 | $19.22 | $19.22 | $18.95 | 3 |
| 2016-12-07 | $19.22 | $19.22 | $19.22 | $19.22 | $18.95 | 4 |
| 2016-12-06 | $19.08 | $19.22 | $19.08 | $19.22 | $18.95 | 3,302 |
| 2016-12-05 | $19.22 | $19.22 | $19.22 | $19.22 | $18.95 | 400 |
| 2016-12-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.13 | 0 |
| 2016-12-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.13 | 0 |
| 2016-11-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.13 | 2 |
| 2016-11-29 | $19.14 | $19.40 | $19.14 | $19.40 | $19.13 | 1,424 |
| 2016-11-28 | $19.35 | $19.37 | $19.35 | $19.35 | $19.08 | 5,435 |
| 2016-11-25 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 0 |
| 2016-11-23 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 0 |
| 2016-11-22 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 71 |
| 2016-11-21 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 40 |
| 2016-11-18 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 0 |
| 2016-11-17 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 0 |
| 2016-11-16 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 1 |
| 2016-11-15 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 150 |
| 2016-11-14 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 100 |
| 2016-11-11 | $20.09 | $20.09 | $20.09 | $20.09 | $19.81 | 0 |
| 2016-11-10 | $20.09 | $20.09 | $20.09 | $20.09 | $19.81 | 1 |
| 2016-11-09 | $20.09 | $20.09 | $20.09 | $20.09 | $19.81 | 201 |
| 2016-11-08 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 0 |
| 2016-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 0 |
| 2016-11-04 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 80 |
| 2016-11-03 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 81 |
| 2016-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 100 |
| 2016-11-01 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 87 |
| 2016-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 0 |
| 2016-10-28 | $20.25 | $20.28 | $20.25 | $20.25 | $19.97 | 1,964 |
| 2016-10-27 | $20.65 | $20.65 | $20.65 | $20.65 | $20.36 | 0 |
| 2016-10-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.36 | 0 |
| 2016-10-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.36 | 0 |
| 2016-10-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.36 | 0 |
| 2016-10-21 | $20.63 | $20.65 | $20.63 | $20.65 | $20.36 | 599 |
| 2016-10-20 | $20.37 | $20.37 | $20.37 | $20.37 | $20.08 | 0 |
| 2016-10-19 | $20.37 | $20.37 | $20.37 | $20.37 | $20.08 | 0 |
| 2016-10-18 | $20.37 | $20.37 | $20.37 | $20.37 | $20.08 | 40 |
| 2016-10-17 | $20.37 | $20.37 | $20.37 | $20.37 | $20.08 | 15 |
| 2016-10-14 | $20.35 | $20.37 | $20.35 | $20.37 | $20.08 | 1,764 |
| 2016-10-13 | $20.23 | $20.23 | $20.23 | $20.23 | $19.95 | 602 |
| 2016-10-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.64 | 10 |
| 2016-10-11 | $20.93 | $20.93 | $20.93 | $20.93 | $20.64 | 0 |
| 2016-10-10 | $20.93 | $20.93 | $20.93 | $20.93 | $20.64 | 352 |
| 2016-10-07 | $20.90 | $20.90 | $20.90 | $20.90 | $20.61 | 0 |
| 2016-10-06 | $20.90 | $20.90 | $20.90 | $20.90 | $20.61 | 50 |
| 2016-10-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.61 | 100 |
| 2016-10-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.44 | 0 |
| 2016-10-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.44 | 45 |
| 2016-09-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.44 | 135 |
| 2016-09-29 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 110 |
| 2016-09-28 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 143 |
| 2016-09-27 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 190 |
| 2016-09-26 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 0 |
| 2016-09-23 | $20.95 | $20.96 | $20.95 | $20.96 | $20.67 | 3,277 |
| 2016-09-22 | $21.03 | $21.16 | $21.03 | $21.10 | $20.80 | 2,300 |
| 2016-09-21 | $20.82 | $20.82 | $20.76 | $20.80 | $20.51 | 5,350 |
| 2016-09-20 | $20.59 | $20.59 | $20.59 | $20.59 | $20.30 | 0 |
| 2016-09-19 | $20.59 | $20.59 | $20.59 | $20.59 | $20.30 | 100 |
| 2016-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.21 | 0 |
| 2016-09-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.21 | 0 |
| 2016-09-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.21 | 0 |
| 2016-09-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.21 | 700 |
| 2016-09-12 | $20.52 | $20.56 | $20.51 | $20.56 | $20.27 | 19,788 |
| 2016-09-09 | $20.68 | $20.68 | $20.58 | $20.61 | $20.32 | 13,174 |
| 2016-09-08 | $20.96 | $20.96 | $20.96 | $20.96 | $20.67 | 180 |
| 2016-09-07 | $20.92 | $20.98 | $20.92 | $20.98 | $20.69 | 9,638 |
| 2016-09-06 | $20.68 | $20.68 | $20.68 | $20.68 | $20.39 | 0 |
| 2016-09-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.39 | 171 |
| 2016-09-01 | $20.43 | $20.43 | $20.43 | $20.43 | $20.14 | 1,397 |
| 2016-08-31 | $20.28 | $20.33 | $20.28 | $20.28 | $20.00 | 350 |
| 2016-08-30 | $20.60 | $20.60 | $20.60 | $20.60 | $20.31 | 0 |
| 2016-08-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.31 | 0 |
| 2016-08-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.31 | 400 |
| 2016-08-25 | $20.36 | $20.53 | $20.36 | $20.38 | $20.09 | 2,515 |
| 2016-08-24 | $20.67 | $20.67 | $20.38 | $20.38 | $20.09 | 9,736 |
| 2016-08-23 | $20.68 | $20.68 | $20.68 | $20.68 | $20.39 | 0 |
| 2016-08-22 | $20.77 | $20.77 | $20.68 | $20.68 | $20.39 | 540 |
| 2016-08-19 | $20.77 | $20.89 | $20.77 | $20.89 | $20.60 | 81,701 |
| 2016-08-18 | $20.81 | $20.83 | $20.81 | $20.83 | $20.54 | 343 |
| 2016-08-17 | $20.79 | $20.82 | $20.77 | $20.78 | $20.49 | 1,722 |
| 2016-08-16 | $20.88 | $20.90 | $20.88 | $20.90 | $20.60 | 475 |
| 2016-08-15 | $20.76 | $20.76 | $20.76 | $20.76 | $20.47 | 125 |
| 2016-08-12 | $20.47 | $20.47 | $20.47 | $20.47 | $20.18 | 100 |
| 2016-08-11 | $20.41 | $20.50 | $20.41 | $20.50 | $20.21 | 1,680 |
| 2016-08-10 | $20.42 | $20.47 | $20.42 | $20.47 | $20.18 | 745 |
| 2016-08-09 | $20.14 | $20.28 | $20.14 | $20.28 | $19.99 | 600 |
| 2016-08-08 | $20.18 | $20.18 | $20.18 | $20.18 | $19.90 | 100 |
| 2016-08-05 | $20.07 | $20.19 | $20.07 | $20.19 | $19.91 | 1,423 |
| 2016-08-04 | $19.95 | $20.19 | $19.95 | $20.09 | $19.81 | 677 |
| 2016-08-03 | $19.96 | $20.05 | $19.94 | $20.05 | $19.77 | 2,640 |
| 2016-08-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.97 | 1,479 |
| 2016-08-01 | $20.14 | $20.14 | $20.14 | $20.14 | $19.86 | 100 |
| 2016-07-29 | $20.14 | $20.14 | $20.14 | $20.14 | $19.86 | 100 |
| 2016-07-28 | $20.14 | $20.14 | $20.14 | $20.14 | $19.86 | 7,201 |
| 2016-07-27 | $20.35 | $20.37 | $20.28 | $20.28 | $19.99 | 11,854 |
| 2016-07-26 | $20.18 | $20.23 | $20.11 | $20.23 | $19.95 | 9,582 |
| 2016-07-25 | $20.20 | $20.20 | $20.20 | $20.20 | $19.92 | 0 |
| 2016-07-22 | $20.22 | $20.22 | $20.20 | $20.20 | $19.92 | 1,896 |
| 2016-07-21 | $20.29 | $20.33 | $20.16 | $20.16 | $19.88 | 9,482 |
| 2016-07-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.74 | 74 |
| 2016-07-19 | $20.13 | $20.13 | $20.02 | $20.02 | $19.74 | 634 |
| 2016-07-18 | $19.94 | $20.15 | $19.94 | $20.15 | $19.87 | 908 |
| 2016-07-15 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 100 |
| 2016-07-14 | $19.98 | $20.04 | $19.96 | $20.02 | $19.74 | 2,374 |
| 2016-07-13 | $19.93 | $19.93 | $19.90 | $19.92 | $19.64 | 2,872 |
| 2016-07-12 | $19.80 | $19.96 | $19.80 | $19.96 | $19.68 | 548 |
| 2016-07-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.44 | 100 |
| 2016-07-08 | $19.33 | $19.33 | $19.22 | $19.24 | $18.97 | 1,946 |
| 2016-07-07 | $19.24 | $19.24 | $19.24 | $19.24 | $18.97 | 3,185 |
| 2016-07-06 | $19.05 | $19.18 | $18.98 | $19.18 | $18.91 | 4,110 |
| 2016-07-05 | $19.28 | $19.31 | $19.24 | $19.24 | $18.97 | 876 |
| 2016-07-01 | $19.47 | $19.47 | $19.47 | $19.47 | $19.20 | 378 |
| 2016-06-30 | $19.27 | $19.27 | $19.27 | $19.27 | $19.00 | 238 |
| 2016-06-29 | $18.92 | $19.06 | $18.92 | $19.06 | $18.79 | 854 |
| 2016-06-28 | $18.31 | $18.48 | $18.31 | $18.48 | $18.22 | 235 |
| 2016-06-27 | $18.61 | $18.61 | $18.61 | $18.61 | $18.35 | 70 |
| 2016-06-24 | $18.61 | $18.61 | $18.61 | $18.61 | $18.35 | 200 |
| 2016-06-23 | $19.25 | $19.25 | $19.25 | $19.25 | $18.98 | 559 |
| 2016-06-22 | $19.13 | $19.13 | $19.03 | $19.03 | $18.76 | 7,918 |
| 2016-06-21 | $19.01 | $19.01 | $19.01 | $19.01 | $18.74 | 215 |
| 2016-06-20 | $18.84 | $19.11 | $18.84 | $19.01 | $18.75 | 579 |
| 2016-06-17 | $18.62 | $18.62 | $18.60 | $18.60 | $18.34 | 1,302 |
| 2016-06-16 | $18.39 | $18.62 | $18.38 | $18.62 | $18.36 | 1,395 |
| 2016-06-15 | $18.76 | $18.76 | $18.65 | $18.65 | $18.39 | 2,714 |
| 2016-06-14 | $18.73 | $18.73 | $18.49 | $18.49 | $18.23 | 14,361 |
| 2016-06-13 | $19.73 | $19.73 | $19.73 | $19.73 | $19.45 | 50 |
| 2016-06-10 | $19.73 | $19.73 | $19.73 | $19.73 | $19.45 | 0 |
| 2016-06-09 | $19.73 | $19.73 | $19.73 | $19.73 | $19.45 | 0 |
| 2016-06-08 | $19.80 | $19.80 | $19.73 | $19.73 | $19.45 | 1,895 |
| 2016-06-07 | $19.75 | $19.77 | $19.75 | $19.77 | $19.49 | 387 |
| 2016-06-06 | $19.76 | $19.77 | $19.76 | $19.77 | $19.49 | 1,953 |
| 2016-06-03 | $19.70 | $19.70 | $19.65 | $19.68 | $19.40 | 1,466 |
| 2016-06-02 | $19.71 | $19.71 | $19.59 | $19.67 | $19.39 | 2,088 |
| 2016-06-01 | $19.62 | $19.62 | $19.62 | $19.62 | $19.34 | 288 |
| 2016-05-31 | $19.86 | $19.86 | $19.65 | $19.65 | $19.37 | 20,550 |
| 2016-05-27 | $19.69 | $19.69 | $19.69 | $19.69 | $19.41 | 143 |
| 2016-05-26 | $19.61 | $19.61 | $19.61 | $19.61 | $19.33 | 1,122 |
| 2016-05-25 | $19.92 | $19.92 | $19.60 | $19.60 | $19.32 | 2,405 |
| 2016-05-24 | $19.38 | $19.38 | $19.37 | $19.38 | $19.11 | 899 |
| 2016-05-23 | $19.15 | $19.16 | $19.09 | $19.14 | $18.87 | 5,464 |
| 2016-05-20 | $19.06 | $19.10 | $19.06 | $19.10 | $18.83 | 3,870 |
| 2016-05-19 | $18.86 | $18.86 | $18.86 | $18.86 | $18.59 | 7,954 |
| 2016-05-18 | $19.10 | $19.10 | $18.97 | $19.00 | $18.73 | 1,475 |
| 2016-05-17 | $19.11 | $19.11 | $19.00 | $19.00 | $18.73 | 2,799 |
| 2016-05-16 | $19.08 | $19.08 | $19.08 | $19.08 | $18.81 | 1,000 |
| 2016-05-13 | $18.82 | $18.82 | $18.78 | $18.78 | $18.52 | 1,392 |
| 2016-05-12 | $19.04 | $19.04 | $18.74 | $18.86 | $18.59 | 2,867 |
| 2016-05-11 | $19.18 | $19.18 | $19.18 | $19.18 | $18.91 | 0 |
| 2016-05-10 | $19.29 | $19.29 | $19.10 | $19.18 | $18.91 | 4,147 |
| 2016-05-09 | $19.25 | $19.25 | $19.04 | $19.04 | $18.77 | 950 |
| 2016-05-06 | $18.91 | $19.06 | $18.90 | $19.03 | $18.76 | 11,326 |
| 2016-05-05 | $19.17 | $19.26 | $19.17 | $19.26 | $18.99 | 3,946 |
| 2016-05-04 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 5,256 |
| 2016-05-03 | $19.52 | $19.52 | $19.35 | $19.35 | $19.08 | 613 |
| 2016-05-02 | $19.66 | $19.68 | $19.63 | $19.63 | $19.35 | 1,082 |
| 2016-04-29 | $19.88 | $19.93 | $19.84 | $19.84 | $19.56 | 5,802 |
| 2016-04-28 | $19.94 | $19.94 | $19.82 | $19.82 | $19.54 | 722 |
| 2016-04-27 | $19.76 | $19.76 | $19.76 | $19.76 | $19.48 | 100 |
| 2016-04-26 | $19.86 | $19.93 | $19.86 | $19.91 | $19.63 | 6,196 |
| 2016-04-25 | $20.11 | $20.11 | $19.84 | $19.85 | $19.57 | 10,269 |
| 2016-04-22 | $20.18 | $20.18 | $20.00 | $20.05 | $19.77 | 7,099 |
| 2016-04-21 | $20.26 | $20.37 | $20.07 | $20.07 | $19.79 | 5,213 |
| 2016-04-20 | $20.31 | $20.31 | $20.31 | $20.31 | $20.02 | 100 |
| 2016-04-19 | $20.18 | $20.26 | $20.18 | $20.20 | $19.92 | 2,026 |
| 2016-04-18 | $19.85 | $19.97 | $19.85 | $19.95 | $19.67 | 9,832 |
| 2016-04-15 | $20.24 | $20.24 | $19.93 | $19.96 | $19.68 | 15,425 |
| 2016-04-14 | $19.80 | $19.94 | $19.80 | $19.94 | $19.66 | 7,676 |
| 2016-04-13 | $19.88 | $19.90 | $19.88 | $19.90 | $19.62 | 1,233 |
| 2016-04-12 | $19.53 | $19.53 | $19.44 | $19.44 | $19.17 | 13,878 |
| 2016-04-11 | $19.57 | $19.57 | $19.53 | $19.53 | $19.26 | 8,303 |
| 2016-04-08 | $19.50 | $19.53 | $19.50 | $19.53 | $19.26 | 13,304 |
| 2016-04-07 | $19.56 | $19.56 | $19.34 | $19.35 | $19.08 | 9,083 |
| 2016-04-06 | $19.29 | $19.29 | $19.29 | $19.29 | $19.02 | 356 |
| 2016-04-05 | $19.54 | $19.54 | $19.28 | $19.28 | $19.01 | 1,981 |
| 2016-04-04 | $19.46 | $19.59 | $19.46 | $19.59 | $19.31 | 14,324 |
| 2016-04-01 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 50 |
| 2016-03-31 | $19.23 | $19.23 | $19.23 | $19.23 | $18.96 | 93 |
| 2016-03-30 | $19.22 | $19.23 | $19.22 | $19.23 | $18.96 | 4,011 |
| 2016-03-29 | $19.29 | $19.29 | $19.29 | $19.29 | $19.02 | 2,057 |
| 2016-03-28 | $19.42 | $19.43 | $19.13 | $19.13 | $18.86 | 2,418 |
| 2016-03-24 | $19.26 | $19.26 | $19.26 | $19.26 | $18.99 | 1,313 |
| 2016-03-23 | $19.16 | $19.16 | $19.16 | $19.16 | $18.89 | 0 |
| 2016-03-22 | $19.16 | $19.16 | $19.16 | $19.16 | $18.89 | 349 |
| 2016-03-21 | $19.17 | $19.17 | $19.12 | $19.14 | $18.87 | 2,274 |
| 2016-03-18 | $19.80 | $19.80 | $19.00 | $19.12 | $18.85 | 11,329 |
| 2016-03-17 | $18.88 | $18.88 | $18.88 | $18.88 | $18.61 | 1,863 |
| 2016-03-16 | $18.99 | $18.99 | $18.85 | $18.85 | $18.59 | 548 |
| 2016-03-15 | $18.98 | $18.98 | $18.98 | $18.98 | $18.71 | 0 |
| 2016-03-14 | $18.98 | $18.98 | $18.98 | $18.98 | $18.71 | 0 |
| 2016-03-11 | $18.98 | $18.98 | $18.98 | $18.98 | $18.71 | 1,951 |
| 2016-03-10 | $19.07 | $19.07 | $19.07 | $19.07 | $18.80 | 100 |
| 2016-03-09 | $19.09 | $19.09 | $19.09 | $19.09 | $18.82 | 0 |
| 2016-03-08 | $19.09 | $19.09 | $19.09 | $19.09 | $18.82 | 0 |
| 2016-03-07 | $19.08 | $19.09 | $19.08 | $19.09 | $18.82 | 1,140 |
| 2016-03-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 200 |
| 2016-03-03 | $19.16 | $19.16 | $19.15 | $19.15 | $18.89 | 12,106 |
| 2016-03-02 | $19.29 | $19.29 | $19.29 | $19.29 | $19.02 | 1,309 |
| 2016-03-01 | $19.29 | $19.29 | $19.29 | $19.29 | $19.02 | 106 |
| 2016-02-29 | $19.23 | $19.23 | $19.21 | $19.21 | $18.94 | 1,718 |
| 2016-02-26 | $19.20 | $19.20 | $19.20 | $19.20 | $18.93 | 305 |
| 2016-02-25 | $19.05 | $19.05 | $19.04 | $19.04 | $18.77 | 1,432 |
| 2016-02-24 | $18.77 | $19.22 | $18.77 | $19.20 | $18.93 | 3,386 |
| 2016-02-23 | $19.24 | $19.24 | $19.24 | $19.24 | $18.97 | 188 |
| 2016-02-22 | $19.27 | $19.27 | $19.22 | $19.22 | $18.95 | 563 |
| 2016-02-19 | $19.26 | $19.26 | $19.26 | $19.26 | $18.99 | 100 |
| 2016-02-18 | $19.25 | $19.25 | $19.25 | $19.25 | $18.98 | 221 |
| 2016-02-17 | $19.21 | $19.25 | $19.21 | $19.25 | $18.98 | 3,122 |
| 2016-02-16 | $19.31 | $19.31 | $19.11 | $19.13 | $18.86 | 3,125 |
| 2016-02-12 | $19.09 | $19.14 | $19.09 | $19.13 | $18.86 | 2,382 |
| 2016-02-11 | $18.96 | $18.96 | $18.93 | $18.94 | $18.67 | 2,748 |
| 2016-02-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.71 | 0 |
| 2016-02-09 | $18.92 | $18.98 | $18.92 | $18.98 | $18.71 | 3,840 |
| 2016-02-08 | $18.79 | $18.83 | $18.79 | $18.83 | $18.57 | 9,886 |
| 2016-02-05 | $18.95 | $18.95 | $18.90 | $18.90 | $18.63 | 2,650 |
| 2016-02-04 | $19.52 | $19.52 | $19.08 | $19.08 | $18.81 | 13,843 |
| 2016-02-03 | $19.27 | $19.27 | $19.27 | $19.27 | $19.00 | 292 |
| 2016-02-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.09 | 136 |
| 2016-02-01 | $19.33 | $19.33 | $19.33 | $19.33 | $19.06 | 932 |
| 2016-01-29 | $19.27 | $19.31 | $19.22 | $19.31 | $19.04 | 3,920 |
| 2016-01-28 | $19.28 | $19.28 | $19.11 | $19.11 | $18.84 | 5,220 |
| 2016-01-27 | $19.49 | $19.49 | $19.49 | $19.49 | $19.22 | 0 |
| 2016-01-26 | $19.85 | $19.85 | $19.49 | $19.49 | $19.22 | 531 |
| 2016-01-25 | $19.63 | $19.74 | $19.63 | $19.74 | $19.46 | 1,232 |
| 2016-01-22 | $19.59 | $19.59 | $19.59 | $19.59 | $19.31 | 8,717 |
| 2016-01-21 | $19.73 | $19.73 | $19.72 | $19.72 | $19.44 | 2,112 |
| 2016-01-20 | $19.55 | $19.55 | $19.55 | $19.55 | $19.28 | 100 |
| 2016-01-19 | $19.53 | $19.55 | $19.53 | $19.55 | $19.28 | 1,349 |
| 2016-01-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.13 | 0 |
| 2016-01-14 | $19.40 | $19.40 | $19.40 | $19.40 | $19.13 | 0 |
| 2016-01-13 | $19.38 | $19.42 | $19.38 | $19.40 | $19.13 | 524 |
| 2016-01-12 | $19.28 | $19.28 | $19.28 | $19.28 | $19.01 | 110 |
| 2016-01-11 | $19.30 | $19.30 | $19.28 | $19.29 | $19.02 | 1,630 |
| 2016-01-08 | $19.52 | $19.52 | $19.52 | $19.52 | $19.25 | 999 |
| 2016-01-07 | $19.53 | $19.53 | $19.53 | $19.53 | $19.26 | 245 |
| 2016-01-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 0 |
| 2016-01-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 50,101 |
| 2016-01-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.62 | 1 |
| 2015-12-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.62 | 1,000 |
| 2015-12-30 | $19.83 | $19.83 | $19.83 | $19.83 | $19.55 | 0 |
| 2015-12-29 | $19.83 | $19.83 | $19.83 | $19.83 | $19.55 | 0 |
| 2015-12-28 | $19.83 | $19.83 | $19.83 | $19.83 | $19.55 | 0 |
| 2015-12-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 0 |
| 2015-12-23 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 0 |
| 2015-12-22 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 0 |
| 2015-12-21 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 10 |
| 2015-12-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 145 |
| 2015-12-17 | $20.11 | $20.11 | $20.11 | $20.11 | $19.82 | 0 |
| 2015-12-16 | $20.11 | $20.11 | $20.11 | $20.11 | $19.82 | 100 |
| 2015-12-15 | $19.86 | $19.86 | $19.86 | $19.86 | $19.58 | 190 |
| 2015-12-14 | $19.59 | $19.59 | $19.59 | $19.59 | $19.31 | 100 |
| 2015-12-11 | $19.95 | $19.95 | $19.59 | $19.59 | $19.31 | 1,495 |
| 2015-12-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.70 | 102 |
| 2015-12-09 | $20.15 | $20.15 | $20.04 | $20.04 | $19.75 | 452 |
| 2015-12-08 | $20.33 | $20.33 | $20.33 | $20.33 | $20.04 | 0 |
| 2015-12-07 | $20.33 | $20.33 | $20.33 | $20.33 | $20.04 | 0 |
| 2015-12-04 | $20.33 | $20.33 | $20.33 | $20.33 | $20.04 | 600 |
| 2015-12-03 | $20.23 | $20.23 | $20.23 | $20.23 | $19.94 | 100 |
| 2015-12-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.15 | 0 |
| 2015-12-01 | $20.44 | $20.44 | $20.44 | $20.44 | $20.15 | 393 |
| 2015-11-30 | $20.22 | $20.28 | $20.22 | $20.28 | $19.99 | 2,244 |
| 2015-11-27 | $20.24 | $20.28 | $20.24 | $20.28 | $19.99 | 701 |
| 2015-11-25 | $20.24 | $20.24 | $20.24 | $20.24 | $19.95 | 2 |
| 2015-11-24 | $20.24 | $20.24 | $20.24 | $20.24 | $19.95 | 6 |
| 2015-11-23 | $20.24 | $20.24 | $20.24 | $20.24 | $19.95 | 102 |
| 2015-11-20 | $20.10 | $20.20 | $20.10 | $20.20 | $19.91 | 1,266 |
| 2015-11-19 | $19.97 | $20.08 | $19.97 | $20.08 | $19.79 | 600 |
| 2015-11-18 | $19.85 | $19.85 | $19.85 | $19.85 | $19.57 | 438 |
| 2015-11-17 | $19.48 | $19.48 | $19.48 | $19.48 | $19.20 | 0 |
| 2015-11-16 | $19.47 | $19.48 | $19.47 | $19.48 | $19.20 | 700 |
| 2015-11-13 | $19.68 | $19.68 | $19.68 | $19.68 | $19.40 | 100 |
| 2015-11-12 | $20.01 | $20.08 | $20.01 | $20.08 | $19.79 | 330 |
| 2015-11-11 | $20.31 | $20.31 | $19.88 | $19.88 | $19.60 | 2,199 |
| 2015-11-10 | $19.85 | $19.86 | $19.85 | $19.86 | $19.58 | 1,200 |