XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.87 ($-0.63) -2.59%
XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF - Daily Information
Click for more stock information on XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.75 |
| Previous Close | $23.87 |
| High | $23.87 |
| Low | $23.75 |
| Adjusted Open | $23.75 |
| Previous Adjusted Close | $23.87 |
| Adjusted High | $23.87 |
| Adjusted Low | $23.75 |
Invest in XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG)
Historical Stock Data for XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-12 | $23.75 | $23.87 | $23.75 | $23.87 | $23.87 | 837 |
| 2019-11-11 | $24.42 | $24.50 | $24.42 | $24.50 | $24.50 | 10,743 |
| 2019-11-08 | $24.22 | $24.22 | $24.20 | $24.20 | $24.20 | 800 |
| 2019-11-07 | $24.47 | $24.47 | $24.43 | $24.43 | $24.43 | 181 |
| 2019-11-06 | $24.26 | $24.29 | $24.26 | $24.29 | $24.29 | 1,000 |
| 2019-11-05 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2019-11-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 9 |
| 2019-11-01 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 60 |
| 2019-10-31 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2019-10-30 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2019-10-29 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 100 |
| 2019-10-28 | $24.11 | $24.20 | $24.11 | $24.14 | $24.14 | 551 |
| 2019-10-25 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 259 |
| 2019-10-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 342 |
| 2019-10-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 102 |
| 2019-10-22 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 180 |
| 2019-10-21 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 77 |
| 2019-10-18 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 201 |
| 2019-10-17 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 292 |
| 2019-10-16 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 505 |
| 2019-10-15 | $23.50 | $23.50 | $23.49 | $23.49 | $23.49 | 2,966 |
| 2019-10-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 125 |
| 2019-10-11 | $23.55 | $23.55 | $23.52 | $23.52 | $23.52 | 521 |
| 2019-10-10 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 5 |
| 2019-10-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 102 |
| 2019-10-08 | $22.96 | $22.96 | $22.90 | $22.90 | $22.90 | 435 |
| 2019-10-07 | $23.20 | $23.20 | $23.04 | $23.04 | $23.04 | 342 |
| 2019-10-04 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2019-10-03 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 140 |
| 2019-10-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2019-10-01 | $22.99 | $22.99 | $22.93 | $22.93 | $22.93 | 2,838 |
| 2019-09-30 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 129 |
| 2019-09-27 | $23.02 | $23.02 | $22.55 | $23.02 | $23.02 | 1,455 |
| 2019-09-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 120 |
| 2019-09-25 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 181 |
| 2019-09-24 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 2 |
| 2019-09-23 | $23.45 | $23.45 | $23.39 | $23.39 | $23.39 | 1,101 |
| 2019-09-20 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 230 |
| 2019-09-19 | $23.78 | $23.78 | $23.78 | $23.78 | $23.36 | 101 |
| 2019-09-18 | $23.96 | $23.96 | $23.96 | $23.96 | $23.54 | 100 |
| 2019-09-17 | $23.94 | $24.03 | $23.93 | $24.03 | $23.61 | 958 |
| 2019-09-16 | $24.06 | $24.06 | $24.06 | $24.06 | $23.64 | 100 |
| 2019-09-13 | $24.23 | $24.23 | $24.12 | $24.12 | $23.70 | 285 |
| 2019-09-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.57 | 100 |
| 2019-09-11 | $23.93 | $23.93 | $23.86 | $23.86 | $23.44 | 305 |
| 2019-09-10 | $23.73 | $23.73 | $23.70 | $23.70 | $23.28 | 216 |
| 2019-09-09 | $23.67 | $23.67 | $23.67 | $23.67 | $23.25 | 100 |
| 2019-09-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.21 | 125 |
| 2019-09-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.14 | 106 |
| 2019-09-04 | $23.46 | $23.46 | $23.46 | $23.46 | $23.05 | 100 |
| 2019-09-03 | $23.07 | $23.07 | $23.07 | $23.07 | $22.66 | 138 |
| 2019-08-30 | $23.16 | $23.16 | $23.16 | $23.16 | $22.75 | 100 |
| 2019-08-29 | $22.97 | $22.97 | $22.97 | $22.97 | $22.57 | 105 |
| 2019-08-28 | $22.72 | $22.72 | $22.72 | $22.72 | $22.32 | 100 |
| 2019-08-27 | $22.75 | $22.75 | $22.65 | $22.65 | $22.25 | 677 |
| 2019-08-26 | $22.55 | $22.73 | $22.55 | $22.59 | $22.19 | 979 |
| 2019-08-23 | $22.54 | $22.54 | $22.54 | $22.54 | $22.15 | 0 |
| 2019-08-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.44 | 0 |
| 2019-08-21 | $23.06 | $23.07 | $22.96 | $23.01 | $22.60 | 2,601 |
| 2019-08-20 | $22.64 | $22.87 | $22.64 | $22.83 | $22.43 | 336 |
| 2019-08-19 | $22.89 | $22.89 | $22.82 | $22.82 | $22.41 | 140 |
| 2019-08-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.40 | 5 |
| 2019-08-15 | $22.56 | $22.56 | $22.56 | $22.56 | $22.16 | 20 |
| 2019-08-14 | $22.66 | $22.66 | $22.45 | $22.45 | $22.05 | 8,095 |
| 2019-08-13 | $23.07 | $23.07 | $23.07 | $23.07 | $22.67 | 40 |
| 2019-08-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.48 | 500 |
| 2019-08-09 | $23.16 | $23.16 | $23.16 | $23.16 | $22.76 | 21 |
| 2019-08-08 | $23.36 | $23.36 | $23.36 | $23.36 | $22.95 | 1,400 |
| 2019-08-07 | $23.09 | $23.09 | $23.09 | $23.09 | $22.68 | 3 |
| 2019-08-06 | $22.96 | $23.02 | $22.96 | $23.02 | $22.62 | 258 |
| 2019-08-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.33 | 0 |
| 2019-08-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.02 | 27 |
| 2019-08-01 | $23.95 | $24.05 | $23.54 | $23.54 | $23.13 | 607 |
| 2019-07-31 | $23.92 | $23.92 | $23.92 | $23.92 | $23.50 | 59 |
| 2019-07-30 | $24.13 | $24.13 | $24.13 | $24.13 | $23.71 | 0 |
| 2019-07-29 | $24.28 | $24.28 | $24.28 | $24.28 | $23.86 | 38 |
| 2019-07-26 | $24.27 | $24.27 | $24.27 | $24.27 | $23.84 | 2 |
| 2019-07-25 | $24.29 | $24.29 | $24.29 | $24.29 | $23.86 | 475 |
| 2019-07-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.03 | 0 |
| 2019-07-23 | $24.48 | $24.48 | $24.44 | $24.48 | $24.05 | 343 |
| 2019-07-22 | $24.53 | $24.53 | $24.53 | $24.53 | $24.10 | 0 |
| 2019-07-19 | $24.61 | $24.61 | $24.61 | $24.61 | $24.18 | 3 |
| 2019-07-18 | $24.70 | $24.73 | $24.70 | $24.73 | $24.30 | 287 |
| 2019-07-17 | $24.62 | $24.62 | $24.62 | $24.62 | $24.19 | 2 |
| 2019-07-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.20 | 6 |
| 2019-07-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.26 | 1 |
| 2019-07-12 | $24.64 | $24.64 | $24.62 | $24.62 | $24.19 | 135 |
| 2019-07-11 | $24.71 | $24.71 | $24.65 | $24.65 | $24.22 | 720 |
| 2019-07-10 | $24.67 | $24.67 | $24.67 | $24.67 | $24.24 | 4 |
| 2019-07-09 | $24.48 | $24.49 | $24.44 | $24.44 | $24.01 | 1,961 |
| 2019-07-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.09 | 20 |
| 2019-07-05 | $24.61 | $24.61 | $24.61 | $24.61 | $24.18 | 9 |
| 2019-07-03 | $24.69 | $24.69 | $24.68 | $24.68 | $24.25 | 183 |
| 2019-07-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.22 | 1 |
| 2019-07-01 | $24.68 | $24.71 | $24.68 | $24.71 | $24.27 | 198 |
| 2019-06-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.09 | 27 |
| 2019-06-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.10 | 5 |
| 2019-06-26 | $24.75 | $24.75 | $24.75 | $24.75 | $23.99 | 1 |
| 2019-06-25 | $24.74 | $24.74 | $24.58 | $24.58 | $23.83 | 145 |
| 2019-06-24 | $24.78 | $24.78 | $24.76 | $24.76 | $24.00 | 362 |
| 2019-06-21 | $24.73 | $24.73 | $24.68 | $24.73 | $23.97 | 2,259 |
| 2019-06-20 | $24.80 | $24.84 | $24.80 | $24.84 | $24.08 | 178 |
| 2019-06-19 | $24.44 | $24.61 | $24.44 | $24.61 | $23.86 | 207 |
| 2019-06-18 | $24.43 | $24.43 | $24.43 | $24.43 | $23.68 | 154 |
| 2019-06-17 | $24.04 | $24.04 | $24.04 | $24.04 | $23.30 | 40 |
| 2019-06-14 | $24.04 | $24.04 | $24.04 | $24.04 | $23.30 | 80 |
| 2019-06-13 | $24.17 | $24.17 | $24.17 | $24.17 | $23.43 | 129 |
| 2019-06-12 | $24.23 | $24.23 | $24.23 | $24.23 | $23.49 | 37 |
| 2019-06-11 | $24.39 | $24.39 | $24.39 | $24.39 | $23.64 | 0 |
| 2019-06-10 | $24.23 | $24.23 | $24.19 | $24.19 | $23.45 | 697 |
| 2019-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.27 | 16 |
| 2019-06-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.17 | 4 |
| 2019-06-05 | $23.89 | $23.89 | $23.87 | $23.87 | $23.14 | 140 |
| 2019-06-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.21 | 8 |
| 2019-06-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.26 | 92 |
| 2019-05-31 | $23.82 | $23.84 | $23.82 | $23.84 | $23.11 | 193 |
| 2019-05-30 | $23.70 | $23.70 | $23.70 | $23.70 | $22.97 | 2 |
| 2019-05-29 | $23.51 | $23.51 | $23.51 | $23.51 | $22.79 | 51 |
| 2019-05-28 | $23.30 | $23.30 | $23.30 | $23.30 | $22.58 | 3 |
| 2019-05-24 | $23.22 | $23.28 | $23.21 | $23.25 | $22.54 | 740 |
| 2019-05-23 | $23.22 | $23.22 | $23.22 | $23.22 | $22.51 | 0 |
| 2019-05-22 | $23.45 | $23.45 | $23.45 | $23.45 | $22.73 | 0 |
| 2019-05-21 | $23.51 | $23.51 | $23.51 | $23.51 | $22.79 | 1 |
| 2019-05-20 | $23.33 | $23.33 | $23.33 | $23.33 | $22.62 | 105 |
| 2019-05-17 | $23.31 | $23.31 | $23.31 | $23.31 | $22.60 | 98 |
| 2019-05-16 | $23.73 | $23.73 | $23.60 | $23.60 | $22.88 | 273 |
| 2019-05-15 | $23.54 | $23.54 | $23.54 | $23.54 | $22.82 | 83 |
| 2019-05-14 | $23.59 | $23.62 | $23.59 | $23.62 | $22.90 | 182 |
| 2019-05-13 | $23.32 | $23.32 | $23.32 | $23.32 | $22.60 | 85 |
| 2019-05-10 | $24.07 | $24.07 | $24.03 | $24.03 | $23.29 | 13,407 |
| 2019-05-09 | $23.06 | $23.91 | $23.04 | $23.91 | $23.18 | 17,308 |
| 2019-05-08 | $24.20 | $24.20 | $24.15 | $24.15 | $23.41 | 606 |
| 2019-05-07 | $24.17 | $24.23 | $24.17 | $24.23 | $23.49 | 679 |
| 2019-05-06 | $24.48 | $24.48 | $24.48 | $24.48 | $23.73 | 131 |
| 2019-05-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.10 | 0 |
| 2019-05-02 | $24.57 | $24.57 | $24.57 | $24.57 | $23.82 | 8 |
| 2019-05-01 | $24.63 | $24.63 | $24.63 | $24.63 | $23.88 | 27 |
| 2019-04-30 | $24.73 | $24.76 | $24.73 | $24.76 | $24.00 | 649 |
| 2019-04-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.01 | 160 |
| 2019-04-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.01 | 0 |
| 2019-04-25 | $24.62 | $24.62 | $24.62 | $24.62 | $23.87 | 6 |
| 2019-04-24 | $24.68 | $24.68 | $24.68 | $24.68 | $23.92 | 70 |
| 2019-04-23 | $24.86 | $24.89 | $24.86 | $24.89 | $24.13 | 592 |
| 2019-04-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 41 |
| 2019-04-18 | $25.05 | $25.05 | $25.05 | $25.05 | $24.28 | 20 |
| 2019-04-17 | $25.06 | $25.06 | $25.05 | $25.05 | $24.29 | 201 |
| 2019-04-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.21 | 6 |
| 2019-04-15 | $24.83 | $24.91 | $24.75 | $24.91 | $24.15 | 100,058 |
| 2019-04-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.23 | 0 |
| 2019-04-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.10 | 0 |
| 2019-04-10 | $25.11 | $25.11 | $25.11 | $25.11 | $24.34 | 40 |
| 2019-04-09 | $24.97 | $24.97 | $24.97 | $24.97 | $24.21 | 77 |
| 2019-04-08 | $25.01 | $25.01 | $25.00 | $25.00 | $24.24 | 229 |
| 2019-04-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.24 | 5 |
| 2019-04-04 | $24.84 | $24.85 | $24.84 | $24.85 | $24.09 | 160 |
| 2019-04-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.06 | 91 |
| 2019-04-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 9 |
| 2019-04-01 | $24.71 | $24.74 | $24.71 | $24.74 | $23.99 | 403 |
| 2019-03-29 | $24.43 | $24.43 | $24.43 | $24.43 | $23.68 | 1 |
| 2019-03-28 | $24.27 | $24.27 | $24.27 | $24.27 | $23.53 | 1 |
| 2019-03-27 | $24.08 | $24.13 | $24.08 | $24.13 | $23.40 | 698 |
| 2019-03-26 | $24.37 | $24.37 | $24.37 | $24.37 | $23.63 | 44 |
| 2019-03-25 | $24.29 | $24.29 | $24.29 | $24.29 | $23.55 | 113 |
| 2019-03-22 | $24.24 | $24.24 | $24.24 | $24.24 | $23.50 | 27 |
| 2019-03-21 | $24.81 | $24.81 | $24.81 | $24.81 | $24.05 | 88 |
| 2019-03-20 | $24.72 | $24.84 | $24.72 | $24.82 | $24.06 | 695 |
| 2019-03-19 | $24.77 | $24.77 | $24.77 | $24.77 | $24.02 | 72 |
| 2019-03-18 | $24.79 | $24.79 | $24.79 | $24.79 | $24.03 | 165 |
| 2019-03-15 | $24.52 | $24.55 | $24.52 | $24.55 | $23.80 | 129 |
| 2019-03-14 | $24.47 | $24.51 | $24.47 | $24.51 | $23.58 | 386 |
| 2019-03-13 | $24.66 | $24.66 | $24.66 | $24.66 | $23.72 | 485 |
| 2019-03-12 | $24.70 | $24.71 | $24.69 | $24.70 | $23.76 | 1,798 |
| 2019-03-11 | $24.61 | $24.61 | $24.61 | $24.61 | $23.67 | 0 |
| 2019-03-08 | $24.30 | $24.30 | $24.30 | $24.30 | $23.37 | 7 |
| 2019-03-07 | $24.36 | $24.36 | $24.36 | $24.36 | $23.44 | 82 |
| 2019-03-06 | $24.71 | $24.71 | $24.71 | $24.71 | $23.77 | 633 |
| 2019-03-05 | $24.81 | $24.81 | $24.81 | $24.81 | $23.87 | 226 |
| 2019-03-04 | $24.63 | $24.63 | $24.63 | $24.63 | $23.69 | 249 |
| 2019-03-01 | $24.71 | $24.71 | $24.71 | $24.71 | $23.77 | 2 |
| 2019-02-28 | $24.87 | $24.87 | $24.74 | $24.74 | $23.80 | 482 |
| 2019-02-27 | $25.14 | $25.14 | $25.05 | $25.05 | $24.10 | 471 |
| 2019-02-26 | $25.26 | $25.26 | $25.26 | $25.26 | $24.30 | 0 |
| 2019-02-25 | $25.39 | $25.44 | $25.27 | $25.27 | $24.31 | 309 |
| 2019-02-22 | $24.99 | $25.06 | $24.97 | $25.06 | $24.10 | 501 |
| 2019-02-21 | $24.83 | $24.83 | $24.83 | $24.83 | $23.89 | 65 |
| 2019-02-20 | $24.93 | $24.93 | $24.93 | $24.93 | $23.99 | 0 |
| 2019-02-19 | $24.85 | $24.85 | $24.85 | $24.85 | $23.91 | 4 |
| 2019-02-15 | $24.53 | $24.62 | $24.53 | $24.58 | $23.65 | 1,521 |
| 2019-02-14 | $24.58 | $24.58 | $24.58 | $24.58 | $23.65 | 0 |
| 2019-02-13 | $24.54 | $24.54 | $24.54 | $24.54 | $23.61 | 103 |
| 2019-02-12 | $24.84 | $24.84 | $24.84 | $24.84 | $23.90 | 0 |
| 2019-02-11 | $24.60 | $24.60 | $24.60 | $24.60 | $23.67 | 100 |
| 2019-02-08 | $24.81 | $24.81 | $24.81 | $24.81 | $23.87 | 153 |
| 2019-02-07 | $24.85 | $24.85 | $24.85 | $24.85 | $23.90 | 24 |
| 2019-02-06 | $25.18 | $25.18 | $25.08 | $25.08 | $24.13 | 386 |
| 2019-02-05 | $25.32 | $25.40 | $25.32 | $25.36 | $24.40 | 542 |
| 2019-02-04 | $25.16 | $25.16 | $25.11 | $25.11 | $24.16 | 231 |
| 2019-02-01 | $25.14 | $25.20 | $24.96 | $25.12 | $24.17 | 2,193 |
| 2019-01-31 | $25.24 | $25.24 | $25.24 | $25.24 | $24.28 | 100 |
| 2019-01-30 | $24.78 | $25.02 | $24.78 | $25.01 | $24.06 | 486 |
| 2019-01-29 | $24.64 | $24.64 | $24.64 | $24.64 | $23.70 | 123 |
| 2019-01-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.67 | 24 |
| 2019-01-25 | $24.86 | $24.86 | $24.86 | $24.86 | $23.91 | 1,000 |
| 2019-01-24 | $24.56 | $24.60 | $24.56 | $24.59 | $23.66 | 571 |
| 2019-01-23 | $24.39 | $24.39 | $24.39 | $24.39 | $23.47 | 86 |
| 2019-01-22 | $24.19 | $24.19 | $24.19 | $24.19 | $23.27 | 62 |
| 2019-01-18 | $24.50 | $24.50 | $24.44 | $24.44 | $23.52 | 107 |
| 2019-01-17 | $24.21 | $24.30 | $24.21 | $24.30 | $23.38 | 109 |
| 2019-01-16 | $24.38 | $24.38 | $24.36 | $24.36 | $23.43 | 114 |
| 2019-01-15 | $24.25 | $24.25 | $24.17 | $24.21 | $23.29 | 9,287 |
| 2019-01-14 | $24.10 | $24.10 | $24.10 | $24.10 | $23.18 | 0 |
| 2019-01-11 | $24.14 | $24.14 | $24.14 | $24.14 | $23.22 | 0 |
| 2019-01-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.28 | 1 |
| 2019-01-09 | $24.13 | $24.13 | $23.93 | $23.93 | $23.02 | 2,602 |
| 2019-01-08 | $23.78 | $23.78 | $23.78 | $23.78 | $22.88 | 60 |
| 2019-01-07 | $23.66 | $23.66 | $23.66 | $23.66 | $22.76 | 49 |
| 2019-01-04 | $23.75 | $23.75 | $23.63 | $23.67 | $22.77 | 562 |
| 2019-01-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.12 | 143 |
| 2019-01-02 | $23.19 | $23.19 | $23.19 | $23.19 | $22.31 | 27 |
| 2018-12-31 | $23.10 | $23.17 | $23.10 | $23.17 | $22.29 | 403 |
| 2018-12-28 | $23.23 | $23.29 | $23.21 | $23.26 | $22.38 | 2,434 |
| 2018-12-27 | $22.85 | $23.01 | $22.85 | $22.97 | $22.09 | 908 |
| 2018-12-26 | $22.89 | $23.24 | $22.89 | $23.24 | $22.36 | 479 |
| 2018-12-24 | $22.85 | $22.85 | $22.84 | $22.84 | $21.97 | 320 |
| 2018-12-21 | $22.79 | $22.89 | $22.72 | $22.89 | $22.02 | 715 |
| 2018-12-20 | $23.35 | $23.36 | $23.12 | $23.20 | $22.31 | 994 |
| 2018-12-19 | $23.36 | $23.39 | $22.77 | $22.88 | $22.01 | 11,724 |
| 2018-12-18 | $23.32 | $23.39 | $23.28 | $23.28 | $22.40 | 584 |
| 2018-12-17 | $23.25 | $23.25 | $23.06 | $23.06 | $22.18 | 1,520 |
| 2018-12-14 | $23.31 | $23.33 | $23.24 | $23.24 | $22.36 | 3,631 |
| 2018-12-13 | $23.55 | $23.55 | $23.37 | $23.50 | $22.61 | 6,848 |
| 2018-12-12 | $23.59 | $23.70 | $23.45 | $23.45 | $22.56 | 4,567 |
| 2018-12-11 | $23.20 | $23.22 | $23.20 | $23.22 | $22.34 | 241 |
| 2018-12-10 | $22.89 | $23.02 | $22.89 | $23.02 | $22.15 | 1,060 |
| 2018-12-07 | $23.57 | $23.57 | $23.19 | $23.19 | $22.31 | 1,196 |
| 2018-12-06 | $23.90 | $23.90 | $23.90 | $23.90 | $22.56 | 1,157 |
| 2018-12-04 | $24.56 | $24.56 | $24.56 | $24.56 | $23.19 | 52 |
| 2018-12-03 | $24.61 | $24.61 | $24.56 | $24.56 | $23.19 | 367 |
| 2018-11-30 | $24.24 | $24.24 | $24.24 | $24.24 | $22.89 | 254 |
| 2018-11-29 | $24.42 | $24.49 | $24.42 | $24.47 | $23.10 | 629 |
| 2018-11-28 | $24.39 | $24.58 | $24.39 | $24.57 | $23.19 | 1,522 |
| 2018-11-27 | $23.96 | $23.96 | $23.96 | $23.96 | $22.62 | 56 |
| 2018-11-26 | $23.96 | $23.96 | $23.96 | $23.96 | $22.62 | 256 |
| 2018-11-23 | $23.99 | $23.99 | $23.79 | $23.79 | $22.46 | 226 |
| 2018-11-21 | $24.05 | $24.05 | $24.05 | $24.05 | $22.70 | 100 |
| 2018-11-20 | $23.72 | $23.72 | $23.67 | $23.67 | $22.35 | 417 |
| 2018-11-19 | $24.05 | $24.05 | $24.05 | $24.05 | $22.70 | 50 |
| 2018-11-16 | $24.05 | $24.05 | $24.05 | $24.05 | $22.70 | 157 |
| 2018-11-15 | $24.05 | $24.05 | $24.05 | $24.05 | $22.70 | 188 |
| 2018-11-14 | $24.04 | $24.04 | $24.04 | $24.04 | $22.69 | 129 |
| 2018-11-13 | $23.85 | $23.85 | $23.85 | $23.85 | $22.52 | 109 |
| 2018-11-12 | $23.73 | $23.73 | $23.52 | $23.52 | $22.20 | 466 |
| 2018-11-09 | $23.86 | $23.89 | $23.86 | $23.89 | $22.55 | 1,370 |
| 2018-11-08 | $24.36 | $24.36 | $24.17 | $24.17 | $22.82 | 348 |
| 2018-11-07 | $24.65 | $24.65 | $24.65 | $24.65 | $23.27 | 112 |
| 2018-11-06 | $24.46 | $24.46 | $24.26 | $24.26 | $22.90 | 1,389 |
| 2018-11-05 | $24.38 | $24.38 | $24.33 | $24.33 | $22.97 | 1,816 |
| 2018-11-02 | $24.10 | $24.17 | $23.95 | $24.09 | $22.74 | 4,632 |
| 2018-11-01 | $23.84 | $23.84 | $23.84 | $23.84 | $22.51 | 545 |
| 2018-10-31 | $23.36 | $23.36 | $23.36 | $23.36 | $22.05 | 232 |
| 2018-10-30 | $23.08 | $23.08 | $23.08 | $23.08 | $21.78 | 114 |
| 2018-10-29 | $23.11 | $23.11 | $23.11 | $23.11 | $21.82 | 230 |
| 2018-10-26 | $23.44 | $23.44 | $23.44 | $23.44 | $22.13 | 51 |
| 2018-10-25 | $23.34 | $23.47 | $23.34 | $23.44 | $22.13 | 1,914 |
| 2018-10-24 | $23.55 | $23.55 | $23.55 | $23.55 | $22.23 | 0 |
| 2018-10-23 | $23.62 | $23.62 | $23.55 | $23.55 | $22.23 | 337 |
| 2018-10-22 | $23.84 | $23.84 | $23.84 | $23.84 | $22.51 | 19 |
| 2018-10-19 | $23.73 | $23.84 | $23.73 | $23.84 | $22.51 | 268 |
| 2018-10-18 | $23.57 | $23.57 | $23.45 | $23.46 | $22.15 | 2,580 |
| 2018-10-17 | $23.98 | $23.98 | $23.98 | $23.98 | $22.64 | 170 |
| 2018-10-16 | $24.17 | $24.22 | $24.17 | $24.22 | $22.87 | 929 |
| 2018-10-15 | $23.78 | $23.80 | $23.78 | $23.80 | $22.47 | 1,007 |
| 2018-10-12 | $23.79 | $23.79 | $23.72 | $23.72 | $22.39 | 420 |
| 2018-10-11 | $24.25 | $24.25 | $24.25 | $24.25 | $22.89 | 189 |
| 2018-10-10 | $24.25 | $24.25 | $24.25 | $24.25 | $22.89 | 6 |
| 2018-10-09 | $24.14 | $24.25 | $24.13 | $24.25 | $22.89 | 772 |
| 2018-10-08 | $24.28 | $24.28 | $24.28 | $24.28 | $22.92 | 172 |
| 2018-10-05 | $24.28 | $24.28 | $24.28 | $24.28 | $22.92 | 22 |
| 2018-10-04 | $24.37 | $24.37 | $24.28 | $24.28 | $22.92 | 500 |
| 2018-10-03 | $24.88 | $24.88 | $24.88 | $24.88 | $23.49 | 75 |
| 2018-10-02 | $24.88 | $24.88 | $24.88 | $24.88 | $23.49 | 200 |
| 2018-10-01 | $25.19 | $25.19 | $24.99 | $25.05 | $23.65 | 27,387 |
| 2018-09-28 | $25.12 | $25.21 | $25.11 | $25.21 | $23.80 | 1,109 |
| 2018-09-27 | $25.34 | $25.40 | $25.20 | $25.34 | $23.92 | 9,554 |
| 2018-09-26 | $25.20 | $25.28 | $25.04 | $25.04 | $23.64 | 10,225 |
| 2018-09-25 | $25.39 | $25.43 | $25.31 | $25.31 | $23.59 | 11,925 |
| 2018-09-24 | $25.48 | $25.48 | $25.41 | $25.43 | $23.70 | 731 |
| 2018-09-21 | $25.59 | $25.59 | $25.59 | $25.59 | $23.85 | 424 |
| 2018-09-20 | $25.48 | $25.54 | $25.48 | $25.53 | $23.79 | 842 |
| 2018-09-19 | $25.33 | $25.33 | $25.33 | $25.33 | $23.61 | 805 |
| 2018-09-18 | $25.11 | $25.11 | $25.11 | $25.11 | $23.40 | 212 |
| 2018-09-17 | $24.88 | $24.91 | $24.79 | $24.82 | $23.13 | 4,603 |
| 2018-09-14 | $24.99 | $24.99 | $24.99 | $24.99 | $23.29 | 284 |
| 2018-09-13 | $24.99 | $24.99 | $24.99 | $24.99 | $23.29 | 300 |
| 2018-09-12 | $24.58 | $24.58 | $24.58 | $24.58 | $22.91 | 115 |
| 2018-09-11 | $24.58 | $24.58 | $24.58 | $24.58 | $22.91 | 334 |
| 2018-09-10 | $24.57 | $24.57 | $24.57 | $24.57 | $22.90 | 164 |
| 2018-09-07 | $24.81 | $24.81 | $24.81 | $24.81 | $23.12 | 30 |
| 2018-09-06 | $24.81 | $24.81 | $24.81 | $24.81 | $23.12 | 300 |
| 2018-09-05 | $25.05 | $25.05 | $25.05 | $25.05 | $23.35 | 3 |
| 2018-09-04 | $25.10 | $25.10 | $25.05 | $25.05 | $23.35 | 300 |
| 2018-08-31 | $25.99 | $25.99 | $25.99 | $25.99 | $24.22 | 40 |
| 2018-08-30 | $25.99 | $25.99 | $25.99 | $25.99 | $24.22 | 11 |
| 2018-08-29 | $25.86 | $25.99 | $25.86 | $25.99 | $24.22 | 928 |
| 2018-08-28 | $25.86 | $25.86 | $25.86 | $25.86 | $24.10 | 108 |
| 2018-08-27 | $25.66 | $25.66 | $25.66 | $25.66 | $23.91 | 0 |
| 2018-08-24 | $25.66 | $25.66 | $25.66 | $25.66 | $23.91 | 118 |
| 2018-08-23 | $25.51 | $25.56 | $25.35 | $25.35 | $23.63 | 1,886 |
| 2018-08-22 | $25.60 | $25.62 | $25.60 | $25.62 | $23.88 | 924 |
| 2018-08-21 | $25.18 | $25.18 | $25.18 | $25.18 | $23.47 | 26 |
| 2018-08-20 | $25.12 | $25.18 | $25.12 | $25.18 | $23.47 | 1,356 |
| 2018-08-17 | $24.99 | $24.99 | $24.99 | $24.99 | $23.29 | 16 |
| 2018-08-16 | $24.99 | $24.99 | $24.99 | $24.99 | $23.29 | 200 |
| 2018-08-15 | $24.78 | $24.78 | $24.78 | $24.78 | $23.10 | 334 |
| 2018-08-14 | $25.13 | $25.13 | $25.13 | $25.13 | $23.42 | 18 |
| 2018-08-13 | $25.13 | $25.13 | $25.13 | $25.13 | $23.42 | 300 |
| 2018-08-10 | $26.17 | $26.17 | $26.17 | $26.17 | $24.39 | 100 |
| 2018-08-09 | $26.17 | $26.17 | $26.17 | $26.17 | $24.39 | 100 |
| 2018-08-08 | $26.30 | $26.31 | $26.30 | $26.31 | $24.52 | 275 |
| 2018-08-07 | $26.38 | $26.38 | $26.34 | $26.34 | $24.55 | 338 |
| 2018-08-06 | $26.07 | $26.07 | $26.07 | $26.07 | $24.30 | 246 |
| 2018-08-03 | $26.33 | $26.33 | $26.33 | $26.33 | $24.54 | 252 |
| 2018-08-02 | $26.22 | $26.22 | $26.22 | $26.22 | $24.44 | 108 |
| 2018-08-01 | $26.58 | $26.58 | $26.58 | $26.58 | $24.77 | 173 |
| 2018-07-31 | $26.47 | $26.47 | $26.47 | $26.47 | $24.67 | 225 |
| 2018-07-30 | $26.48 | $26.48 | $26.48 | $26.48 | $24.68 | 747 |
| 2018-07-27 | $26.55 | $26.55 | $26.55 | $26.55 | $24.74 | 156 |
| 2018-07-26 | $26.55 | $26.55 | $26.55 | $26.55 | $24.74 | 0 |
| 2018-07-25 | $26.34 | $26.55 | $26.32 | $26.55 | $24.74 | 805 |
| 2018-07-24 | $25.82 | $25.82 | $25.82 | $25.82 | $24.06 | 0 |
| 2018-07-23 | $25.82 | $25.82 | $25.82 | $25.82 | $24.06 | 515 |
| 2018-07-20 | $25.87 | $25.87 | $25.87 | $25.87 | $24.11 | 483 |
| 2018-07-19 | $25.52 | $25.65 | $25.52 | $25.56 | $23.82 | 8,004 |
| 2018-07-18 | $25.81 | $25.81 | $25.81 | $25.81 | $24.05 | 136 |
| 2018-07-17 | $25.74 | $25.80 | $25.72 | $25.80 | $24.04 | 960 |
| 2018-07-16 | $25.52 | $25.56 | $25.45 | $25.45 | $23.72 | 29,318 |
| 2018-07-13 | $25.63 | $25.77 | $25.63 | $25.77 | $24.02 | 4,262 |
| 2018-07-12 | $25.75 | $25.75 | $25.72 | $25.72 | $23.97 | 896 |
| 2018-07-11 | $25.84 | $25.84 | $25.43 | $25.45 | $23.72 | 422 |
| 2018-07-10 | $25.92 | $25.92 | $25.92 | $25.92 | $24.15 | 100 |
| 2018-07-09 | $25.49 | $25.49 | $25.49 | $25.49 | $23.76 | 1 |
| 2018-07-06 | $25.53 | $25.53 | $25.46 | $25.49 | $23.76 | 902 |
| 2018-07-05 | $25.25 | $25.52 | $25.20 | $25.31 | $23.59 | 2,012 |
| 2018-07-03 | $25.42 | $25.42 | $25.40 | $25.40 | $23.67 | 347 |
| 2018-07-02 | $25.45 | $25.45 | $25.45 | $25.45 | $23.72 | 86 |
| 2018-06-29 | $25.47 | $25.47 | $25.45 | $25.45 | $23.72 | 868 |
| 2018-06-28 | $24.97 | $24.97 | $24.97 | $24.97 | $23.27 | 512 |
| 2018-06-27 | $25.24 | $25.24 | $25.02 | $25.02 | $23.31 | 1,430 |
| 2018-06-26 | $25.79 | $25.79 | $25.79 | $25.79 | $23.78 | 150 |
| 2018-06-25 | $25.87 | $25.87 | $25.87 | $25.87 | $23.85 | 174 |
| 2018-06-22 | $25.87 | $25.87 | $25.87 | $25.87 | $23.85 | 80 |
| 2018-06-21 | $25.94 | $25.94 | $25.87 | $25.87 | $23.85 | 333 |
| 2018-06-20 | $26.17 | $26.17 | $26.17 | $26.17 | $24.13 | 15 |
| 2018-06-19 | $26.04 | $26.17 | $26.04 | $26.17 | $24.13 | 412 |
| 2018-06-18 | $26.30 | $26.33 | $26.29 | $26.29 | $24.24 | 952 |
| 2018-06-15 | $26.60 | $26.60 | $26.60 | $26.60 | $24.52 | 8,592 |
| 2018-06-14 | $26.99 | $26.99 | $26.74 | $26.74 | $24.65 | 87,202 |
| 2018-06-13 | $26.97 | $27.14 | $26.97 | $27.02 | $24.91 | 1,850 |
| 2018-06-12 | $27.28 | $27.28 | $27.16 | $27.23 | $25.10 | 5,486 |
| 2018-06-11 | $27.29 | $27.29 | $27.29 | $27.29 | $25.16 | 600 |
| 2018-06-08 | $27.25 | $27.42 | $27.25 | $27.42 | $25.28 | 1,227 |
| 2018-06-07 | $27.48 | $27.48 | $27.34 | $27.34 | $25.21 | 402 |
| 2018-06-06 | $27.53 | $27.66 | $27.53 | $27.66 | $25.50 | 1,222 |
| 2018-06-05 | $27.35 | $27.35 | $27.35 | $27.35 | $25.22 | 727 |
| 2018-06-04 | $27.55 | $27.60 | $27.55 | $27.60 | $25.44 | 1,188 |
| 2018-06-01 | $27.28 | $27.35 | $27.28 | $27.33 | $25.20 | 777 |
| 2018-05-31 | $27.19 | $27.19 | $27.19 | $27.19 | $25.07 | 412 |
| 2018-05-30 | $27.03 | $27.22 | $27.03 | $27.22 | $25.09 | 705 |
| 2018-05-29 | $26.85 | $26.96 | $26.83 | $26.96 | $24.85 | 1,375 |
| 2018-05-25 | $27.47 | $27.47 | $27.47 | $27.47 | $25.32 | 667 |
| 2018-05-24 | $27.44 | $27.44 | $27.44 | $27.44 | $25.30 | 604 |
| 2018-05-23 | $27.37 | $27.61 | $27.37 | $27.61 | $25.45 | 1,501 |
| 2018-05-22 | $27.66 | $27.71 | $27.65 | $27.71 | $25.55 | 1,780 |
| 2018-05-21 | $27.59 | $27.59 | $27.59 | $27.59 | $25.44 | 601 |
| 2018-05-18 | $27.56 | $27.56 | $27.56 | $27.56 | $25.41 | 338 |
| 2018-05-17 | $27.56 | $27.56 | $26.30 | $27.52 | $25.37 | 4,627 |
| 2018-05-16 | $27.96 | $28.08 | $27.96 | $28.08 | $25.88 | 781 |
| 2018-05-15 | $28.23 | $28.23 | $28.23 | $28.23 | $26.03 | 10,026 |
| 2018-05-14 | $28.25 | $28.25 | $28.23 | $28.23 | $26.03 | 764 |
| 2018-05-11 | $28.38 | $28.38 | $28.32 | $28.32 | $26.10 | 840 |
| 2018-05-10 | $28.32 | $28.35 | $28.29 | $28.35 | $26.14 | 649 |
| 2018-05-09 | $27.90 | $27.90 | $27.90 | $27.90 | $25.72 | 120 |
| 2018-05-08 | $27.85 | $27.90 | $27.78 | $27.90 | $25.72 | 6,308 |
| 2018-05-07 | $27.93 | $27.99 | $27.89 | $27.89 | $25.71 | 1,909 |
| 2018-05-04 | $28.03 | $28.47 | $28.01 | $28.47 | $26.25 | 9,317 |
| 2018-05-03 | $27.77 | $27.77 | $27.77 | $27.77 | $25.60 | 851 |
| 2018-05-02 | $28.23 | $28.25 | $28.08 | $28.08 | $25.89 | 1,115 |
| 2018-05-01 | $28.20 | $28.20 | $28.20 | $28.20 | $26.00 | 377 |
| 2018-04-30 | $28.64 | $28.69 | $28.51 | $28.53 | $26.30 | 1,721 |
| 2018-04-27 | $28.63 | $28.63 | $28.63 | $28.63 | $26.40 | 881 |
| 2018-04-26 | $28.51 | $28.52 | $28.49 | $28.49 | $26.26 | 865 |
| 2018-04-25 | $28.29 | $28.34 | $28.29 | $28.34 | $26.13 | 1,504 |
| 2018-04-24 | $28.55 | $28.55 | $28.39 | $28.39 | $26.17 | 946 |
| 2018-04-23 | $28.84 | $28.84 | $28.84 | $28.84 | $26.59 | 84 |
| 2018-04-20 | $28.81 | $28.84 | $28.81 | $28.84 | $26.59 | 261 |
| 2018-04-19 | $29.17 | $29.17 | $29.01 | $29.05 | $26.78 | 1,342 |
| 2018-04-18 | $29.06 | $29.19 | $29.06 | $29.18 | $26.90 | 1,396 |
| 2018-04-17 | $28.96 | $28.96 | $28.96 | $28.96 | $26.70 | 387 |
| 2018-04-16 | $28.88 | $28.93 | $28.85 | $28.93 | $26.67 | 1,589 |
| 2018-04-13 | $28.87 | $28.99 | $28.87 | $28.99 | $26.73 | 767 |
| 2018-04-12 | $29.23 | $29.24 | $29.20 | $29.20 | $26.92 | 1,938 |
| 2018-04-11 | $29.13 | $29.14 | $29.13 | $29.13 | $26.85 | 1,210 |
| 2018-04-10 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 1 |
| 2018-04-09 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 20 |
| 2018-04-06 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 138 |
| 2018-04-05 | $29.20 | $29.25 | $29.19 | $29.25 | $26.96 | 1,006 |
| 2018-04-04 | $29.07 | $29.07 | $29.07 | $29.07 | $26.80 | 380 |
| 2018-04-03 | $28.61 | $28.61 | $28.61 | $28.61 | $26.37 | 23 |
| 2018-04-02 | $28.61 | $28.61 | $28.61 | $28.61 | $26.37 | 460 |
| 2018-03-29 | $28.75 | $28.75 | $28.75 | $28.75 | $26.50 | 60 |
| 2018-03-28 | $28.74 | $28.81 | $28.48 | $28.75 | $26.50 | 2,819 |
| 2018-03-27 | $28.82 | $28.82 | $28.82 | $28.82 | $26.57 | 112 |
| 2018-03-26 | $29.12 | $29.27 | $29.03 | $29.27 | $26.98 | 2,857 |
| 2018-03-23 | $29.05 | $29.11 | $28.60 | $28.60 | $26.37 | 1,211 |
| 2018-03-22 | $29.03 | $29.03 | $29.03 | $29.03 | $26.76 | 100 |
| 2018-03-21 | $29.62 | $29.62 | $29.62 | $29.62 | $27.31 | 531 |
| 2018-03-20 | $29.45 | $29.45 | $29.45 | $29.45 | $27.08 | 229 |
| 2018-03-19 | $29.21 | $29.44 | $29.21 | $29.28 | $26.93 | 1,229 |
| 2018-03-16 | $29.59 | $29.59 | $29.51 | $29.57 | $27.19 | 803 |
| 2018-03-15 | $29.81 | $29.81 | $29.81 | $29.81 | $27.41 | 80 |
| 2018-03-14 | $29.81 | $29.81 | $29.81 | $29.81 | $27.41 | 1 |
| 2018-03-13 | $29.90 | $29.92 | $29.81 | $29.81 | $27.41 | 1,094 |
| 2018-03-12 | $29.75 | $29.83 | $29.75 | $29.83 | $27.43 | 1,375 |
| 2018-03-09 | $29.39 | $29.39 | $29.39 | $29.39 | $27.03 | 24 |
| 2018-03-08 | $29.39 | $29.39 | $29.39 | $29.39 | $27.03 | 600 |
| 2018-03-07 | $29.35 | $29.35 | $29.30 | $29.30 | $26.95 | 701 |
| 2018-03-06 | $29.53 | $29.62 | $29.52 | $29.62 | $27.24 | 2,913 |
| 2018-03-05 | $28.96 | $29.09 | $28.96 | $29.09 | $26.75 | 266 |
| 2018-03-02 | $29.25 | $29.42 | $29.25 | $29.38 | $27.01 | 2,161 |
| 2018-03-01 | $29.38 | $29.38 | $29.38 | $29.38 | $27.02 | 96 |
| 2018-02-28 | $29.63 | $29.63 | $29.38 | $29.38 | $27.02 | 1,273 |
| 2018-02-27 | $30.20 | $30.20 | $29.70 | $29.70 | $27.31 | 626 |
| 2018-02-26 | $30.15 | $30.30 | $30.13 | $30.30 | $27.86 | 1,792 |
| 2018-02-23 | $29.90 | $30.00 | $29.90 | $30.00 | $27.59 | 549 |
| 2018-02-22 | $29.71 | $29.71 | $29.71 | $29.71 | $27.32 | 1,078 |
| 2018-02-21 | $29.70 | $29.70 | $29.70 | $29.70 | $27.31 | 205 |
| 2018-02-20 | $29.70 | $29.70 | $29.70 | $29.70 | $27.31 | 1,600 |
| 2018-02-16 | $29.72 | $29.75 | $29.72 | $29.75 | $27.36 | 579 |
| 2018-02-15 | $29.69 | $29.74 | $29.57 | $29.74 | $27.35 | 2,388 |
| 2018-02-14 | $29.17 | $29.33 | $29.09 | $29.33 | $26.97 | 2,636 |
| 2018-02-13 | $29.01 | $29.01 | $29.01 | $29.01 | $26.68 | 442 |
| 2018-02-12 | $28.94 | $28.94 | $28.74 | $28.77 | $26.46 | 471 |
| 2018-02-09 | $28.08 | $28.08 | $28.07 | $28.07 | $25.82 | 415 |
| 2018-02-08 | $28.63 | $28.63 | $28.56 | $28.56 | $26.26 | 540 |
| 2018-02-07 | $30.40 | $30.50 | $30.00 | $30.01 | $27.60 | 2,568 |
| 2018-02-06 | $29.73 | $30.81 | $29.70 | $30.81 | $28.33 | 758 |
| 2018-02-05 | $30.15 | $30.15 | $30.15 | $30.15 | $27.73 | 35 |
| 2018-02-02 | $30.15 | $30.15 | $30.15 | $30.15 | $27.73 | 260 |
| 2018-02-01 | $30.61 | $30.61 | $30.61 | $30.61 | $28.15 | 280 |
| 2018-01-31 | $30.70 | $30.70 | $30.66 | $30.66 | $28.20 | 994 |
| 2018-01-30 | $30.83 | $30.83 | $30.83 | $30.83 | $28.35 | 59 |
| 2018-01-29 | $30.85 | $30.87 | $30.83 | $30.83 | $28.35 | 11,121 |
| 2018-01-26 | $30.95 | $30.95 | $30.95 | $30.95 | $28.46 | 3 |
| 2018-01-25 | $30.95 | $30.95 | $30.95 | $30.95 | $28.46 | 600 |
| 2018-01-24 | $30.91 | $30.91 | $30.91 | $30.91 | $28.43 | 508 |
| 2018-01-23 | $30.63 | $30.63 | $30.63 | $30.63 | $28.17 | 459 |
| 2018-01-22 | $30.54 | $30.56 | $30.54 | $30.56 | $28.10 | 931 |
| 2018-01-19 | $30.33 | $30.33 | $30.33 | $30.33 | $27.89 | 1,288 |
| 2018-01-18 | $30.07 | $30.14 | $30.07 | $30.14 | $27.72 | 305 |
| 2018-01-17 | $29.88 | $29.88 | $29.88 | $29.88 | $27.48 | 183 |
| 2018-01-16 | $29.88 | $29.88 | $29.88 | $29.88 | $27.48 | 100 |
| 2018-01-12 | $29.95 | $29.95 | $29.95 | $29.95 | $27.54 | 491 |
| 2018-01-11 | $29.59 | $29.59 | $29.59 | $29.59 | $27.21 | 0 |
| 2018-01-10 | $29.59 | $29.59 | $29.59 | $29.59 | $27.21 | 300 |
| 2018-01-09 | $29.83 | $29.83 | $29.71 | $29.71 | $27.32 | 390 |
| 2018-01-08 | $29.91 | $29.91 | $29.78 | $29.78 | $27.39 | 627 |
| 2018-01-05 | $29.77 | $29.79 | $29.75 | $29.75 | $27.36 | 443 |
| 2018-01-04 | $29.69 | $29.71 | $29.55 | $29.55 | $27.18 | 424 |
| 2018-01-03 | $29.53 | $29.53 | $29.41 | $29.41 | $27.05 | 319 |
| 2018-01-02 | $29.40 | $29.45 | $29.26 | $29.26 | $26.91 | 548 |
| 2017-12-29 | $28.84 | $28.84 | $28.84 | $28.84 | $26.52 | 311 |
| 2017-12-28 | $28.89 | $28.89 | $28.70 | $28.70 | $26.39 | 571 |
| 2017-12-27 | $28.73 | $28.73 | $28.55 | $28.55 | $26.26 | 362 |
| 2017-12-26 | $28.54 | $28.54 | $28.45 | $28.45 | $26.16 | 434 |
| 2017-12-22 | $28.48 | $28.48 | $28.40 | $28.40 | $26.12 | 5,491 |
| 2017-12-21 | $28.21 | $28.21 | $28.21 | $28.21 | $25.94 | 156 |
| 2017-12-20 | $28.34 | $28.34 | $28.08 | $28.08 | $25.82 | 818 |
| 2017-12-19 | $28.06 | $28.10 | $27.99 | $27.99 | $25.74 | 1,748 |
| 2017-12-18 | $28.25 | $28.42 | $28.25 | $28.42 | $25.93 | 665 |
| 2017-12-15 | $27.85 | $27.85 | $27.85 | $27.85 | $25.41 | 245 |
| 2017-12-14 | $27.93 | $27.93 | $27.83 | $27.83 | $25.40 | 915 |
| 2017-12-13 | $27.82 | $27.82 | $27.73 | $27.73 | $25.30 | 216 |
| 2017-12-12 | $27.53 | $27.58 | $27.46 | $27.46 | $25.06 | 1,684 |
| 2017-12-11 | $27.76 | $27.76 | $27.73 | $27.73 | $25.30 | 303 |
| 2017-12-08 | $27.49 | $27.49 | $27.49 | $27.49 | $25.09 | 201 |
| 2017-12-07 | $28.17 | $28.17 | $28.06 | $28.06 | $24.91 | 712 |
| 2017-12-06 | $28.26 | $28.28 | $28.16 | $28.16 | $25.00 | 636 |
| 2017-12-05 | $28.64 | $28.64 | $28.44 | $28.44 | $25.25 | 300 |
| 2017-12-04 | $28.53 | $28.53 | $28.36 | $28.36 | $25.18 | 408 |
| 2017-12-01 | $28.24 | $28.24 | $28.24 | $28.24 | $25.07 | 5,301 |
| 2017-11-30 | $28.71 | $28.71 | $28.47 | $28.47 | $25.27 | 307 |
| 2017-11-29 | $28.65 | $28.65 | $28.51 | $28.51 | $25.31 | 659 |
| 2017-11-28 | $28.48 | $28.89 | $28.48 | $28.70 | $25.48 | 6,083 |
| 2017-11-27 | $28.45 | $28.45 | $28.36 | $28.39 | $25.20 | 690 |
| 2017-11-24 | $28.53 | $28.53 | $28.53 | $28.53 | $25.33 | 14 |
| 2017-11-22 | $28.51 | $28.53 | $28.51 | $28.53 | $25.33 | 1,949 |
| 2017-11-21 | $28.35 | $28.47 | $28.35 | $28.47 | $25.27 | 6,518 |
| 2017-11-20 | $28.12 | $28.12 | $27.98 | $28.05 | $24.90 | 1,058 |
| 2017-11-17 | $28.07 | $28.07 | $28.07 | $28.07 | $24.92 | 1,996 |
| 2017-11-16 | $27.98 | $27.98 | $27.98 | $27.98 | $24.83 | 164 |
| 2017-11-15 | $27.75 | $27.75 | $27.75 | $27.75 | $24.63 | 453 |
| 2017-11-14 | $28.02 | $28.02 | $28.00 | $28.00 | $24.86 | 578 |
| 2017-11-13 | $28.23 | $28.23 | $28.23 | $28.23 | $25.06 | 161 |
| 2017-11-10 | $28.25 | $28.25 | $28.23 | $28.23 | $25.06 | 1,573 |
| 2017-11-09 | $28.33 | $28.33 | $28.33 | $28.33 | $25.15 | 541 |
| 2017-11-08 | $28.55 | $28.55 | $28.55 | $28.55 | $25.35 | 106 |
| 2017-11-07 | $28.55 | $28.55 | $28.55 | $28.55 | $25.35 | 311 |
| 2017-11-06 | $28.50 | $28.55 | $28.50 | $28.55 | $25.35 | 605 |
| 2017-11-03 | $28.38 | $28.39 | $28.34 | $28.39 | $25.20 | 2,194 |
| 2017-11-02 | $28.46 | $28.50 | $28.46 | $28.50 | $25.30 | 446 |
| 2017-11-01 | $28.50 | $28.51 | $28.50 | $28.50 | $25.30 | 1,104 |
| 2017-10-31 | $28.34 | $28.41 | $28.34 | $28.41 | $25.22 | 574 |
| 2017-10-30 | $28.33 | $28.35 | $28.27 | $28.30 | $25.12 | 43,100 |
| 2017-10-27 | $28.37 | $28.37 | $28.35 | $28.35 | $25.17 | 318 |
| 2017-10-26 | $28.25 | $28.25 | $28.25 | $28.25 | $25.08 | 5 |
| 2017-10-25 | $28.25 | $28.25 | $28.25 | $28.25 | $25.08 | 100 |
| 2017-10-24 | $28.44 | $28.49 | $28.38 | $28.38 | $25.19 | 1,956 |
| 2017-10-23 | $28.48 | $28.48 | $28.34 | $28.34 | $25.16 | 1,088 |
| 2017-10-20 | $28.58 | $28.58 | $28.49 | $28.52 | $25.32 | 1,300 |
| 2017-10-19 | $28.46 | $28.53 | $28.46 | $28.52 | $25.32 | 303 |
| 2017-10-18 | $28.80 | $28.80 | $28.76 | $28.76 | $25.53 | 422 |
| 2017-10-17 | $28.73 | $28.74 | $28.71 | $28.73 | $25.50 | 1,613 |
| 2017-10-16 | $28.97 | $28.97 | $28.87 | $28.87 | $25.63 | 201 |
| 2017-10-13 | $28.61 | $28.61 | $28.61 | $28.61 | $25.40 | 0 |
| 2017-10-12 | $28.73 | $28.73 | $28.61 | $28.61 | $25.40 | 868 |
| 2017-10-11 | $28.73 | $28.73 | $28.62 | $28.66 | $25.44 | 1,823 |
| 2017-10-10 | $28.65 | $28.65 | $28.53 | $28.53 | $25.33 | 401 |
| 2017-10-09 | $28.31 | $28.41 | $28.31 | $28.41 | $25.22 | 896 |
| 2017-10-06 | $28.31 | $28.43 | $28.31 | $28.43 | $25.24 | 679 |
| 2017-10-05 | $28.53 | $28.53 | $28.53 | $28.53 | $25.33 | 828 |
| 2017-10-04 | $28.39 | $28.46 | $28.32 | $28.44 | $25.25 | 5,315 |
| 2017-10-03 | $28.24 | $28.30 | $28.24 | $28.30 | $25.13 | 1,630 |
| 2017-10-02 | $28.00 | $28.22 | $27.91 | $27.91 | $24.78 | 107,217 |
| 2017-09-29 | $27.96 | $28.00 | $27.88 | $28.00 | $24.86 | 63,923 |
| 2017-09-28 | $27.82 | $27.82 | $27.79 | $27.82 | $24.70 | 980 |
| 2017-09-27 | $27.88 | $27.90 | $27.82 | $27.84 | $24.71 | 14,555 |
| 2017-09-26 | $28.16 | $28.16 | $28.16 | $28.16 | $25.00 | 147 |
| 2017-09-25 | $28.20 | $28.20 | $28.11 | $28.11 | $24.95 | 409 |
| 2017-09-22 | $28.56 | $28.57 | $28.52 | $28.54 | $25.34 | 35,462 |
| 2017-09-21 | $28.84 | $28.84 | $28.73 | $28.73 | $25.50 | 2,492 |
| 2017-09-20 | $29.37 | $29.46 | $28.96 | $29.26 | $25.58 | 206,802 |
| 2017-09-19 | $29.34 | $29.44 | $29.34 | $29.41 | $25.71 | 811 |
| 2017-09-18 | $29.49 | $29.49 | $29.49 | $29.49 | $25.78 | 184 |
| 2017-09-15 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 0 |
| 2017-09-14 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 83 |
| 2017-09-13 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 5 |
| 2017-09-12 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 1 |
| 2017-09-11 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 0 |
| 2017-09-08 | $29.36 | $29.36 | $29.36 | $29.36 | $25.66 | 103 |
| 2017-09-07 | $29.38 | $29.38 | $29.38 | $29.38 | $25.68 | 5 |
| 2017-09-06 | $29.38 | $29.38 | $29.38 | $29.38 | $25.68 | 510 |
| 2017-09-05 | $29.36 | $29.36 | $29.36 | $29.36 | $25.67 | 3 |
| 2017-09-01 | $29.36 | $29.36 | $29.36 | $29.36 | $25.67 | 1,050 |
| 2017-08-31 | $29.05 | $29.05 | $29.05 | $29.05 | $25.39 | 0 |
| 2017-08-30 | $29.05 | $29.05 | $29.05 | $29.05 | $25.39 | 23 |
| 2017-08-29 | $29.05 | $29.05 | $29.05 | $29.05 | $25.39 | 251 |
| 2017-08-28 | $28.71 | $28.71 | $28.71 | $28.71 | $25.10 | 0 |
| 2017-08-25 | $28.71 | $28.71 | $28.71 | $28.71 | $25.10 | 4 |
| 2017-08-24 | $28.71 | $28.71 | $28.71 | $28.71 | $25.10 | 10 |
| 2017-08-23 | $28.71 | $28.71 | $28.71 | $28.71 | $25.10 | 202 |
| 2017-08-22 | $28.24 | $28.24 | $28.24 | $28.24 | $24.69 | 7 |
| 2017-08-21 | $28.24 | $28.24 | $28.24 | $28.24 | $24.69 | 74 |
| 2017-08-18 | $28.24 | $28.24 | $28.24 | $28.24 | $24.69 | 0 |
| 2017-08-17 | $28.24 | $28.24 | $28.24 | $28.24 | $24.69 | 199 |
| 2017-08-16 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 58 |
| 2017-08-15 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 2 |
| 2017-08-14 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 10 |
| 2017-08-11 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 18 |
| 2017-08-10 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 0 |
| 2017-08-09 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 196 |
| 2017-08-08 | $28.67 | $28.67 | $28.67 | $28.67 | $25.06 | 2 |
| 2017-08-07 | $28.67 | $28.67 | $28.67 | $28.67 | $25.06 | 0 |
| 2017-08-04 | $28.67 | $28.67 | $28.67 | $28.67 | $25.06 | 22 |
| 2017-08-03 | $28.67 | $28.67 | $28.67 | $28.67 | $25.06 | 0 |
| 2017-08-02 | $28.67 | $28.67 | $28.67 | $28.67 | $25.06 | 105 |
| 2017-08-01 | $28.46 | $28.46 | $28.44 | $28.44 | $24.86 | 417 |
| 2017-07-31 | $28.53 | $28.53 | $28.53 | $28.53 | $24.94 | 80 |
| 2017-07-28 | $28.54 | $28.54 | $28.53 | $28.53 | $24.94 | 400 |
| 2017-07-27 | $28.54 | $28.54 | $28.54 | $28.54 | $24.95 | 95 |
| 2017-07-26 | $28.61 | $28.61 | $28.53 | $28.54 | $24.95 | 972 |
| 2017-07-25 | $28.52 | $28.52 | $28.52 | $28.52 | $24.93 | 0 |
| 2017-07-24 | $28.61 | $28.61 | $28.52 | $28.52 | $24.93 | 1,300 |
| 2017-07-21 | $28.55 | $28.57 | $28.55 | $28.57 | $24.98 | 240 |
| 2017-07-20 | $28.62 | $28.62 | $28.62 | $28.62 | $25.02 | 2 |
| 2017-07-19 | $28.64 | $28.66 | $28.62 | $28.62 | $25.02 | 588 |
| 2017-07-18 | $28.38 | $28.38 | $28.38 | $28.38 | $24.81 | 50 |
| 2017-07-17 | $28.47 | $28.47 | $28.38 | $28.38 | $24.81 | 531 |
| 2017-07-14 | $28.48 | $28.48 | $28.42 | $28.42 | $24.84 | 270 |
| 2017-07-13 | $28.10 | $28.10 | $28.10 | $28.10 | $24.56 | 100 |
| 2017-07-12 | $27.48 | $27.48 | $27.48 | $27.48 | $24.02 | 1 |
| 2017-07-11 | $27.48 | $27.48 | $27.48 | $27.48 | $24.02 | 436 |
| 2017-07-10 | $27.38 | $27.38 | $27.36 | $27.36 | $23.92 | 997 |
| 2017-07-07 | $27.26 | $27.26 | $27.26 | $27.26 | $23.83 | 6 |
| 2017-07-06 | $27.26 | $27.26 | $27.26 | $27.26 | $23.83 | 157 |
| 2017-07-05 | $27.33 | $27.33 | $27.33 | $27.33 | $23.89 | 231 |
| 2017-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
| 2017-06-30 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 30 |
| 2017-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 7 |
| 2017-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 8 |
| 2017-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
| 2017-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 44 |
| 2017-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
| 2017-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 40 |
| 2017-06-21 | $26.98 | $27.00 | $26.98 | $27.00 | $23.60 | 1,072 |
| 2017-06-20 | $27.42 | $27.42 | $27.42 | $27.42 | $23.79 | 0 |
| 2017-06-19 | $27.43 | $27.43 | $27.42 | $27.42 | $23.79 | 254 |
| 2017-06-16 | $27.12 | $27.12 | $27.12 | $27.12 | $23.53 | 12 |
| 2017-06-15 | $27.24 | $27.30 | $27.11 | $27.12 | $23.53 | 1,963 |
| 2017-06-14 | $27.56 | $27.56 | $27.56 | $27.56 | $23.91 | 100 |
| 2017-06-13 | $27.58 | $27.58 | $27.58 | $27.58 | $23.93 | 130 |
| 2017-06-12 | $27.50 | $27.50 | $27.50 | $27.50 | $23.86 | 105 |
| 2017-06-09 | $27.59 | $27.59 | $27.59 | $27.59 | $23.94 | 0 |
| 2017-06-08 | $27.59 | $27.59 | $27.59 | $27.59 | $23.94 | 43 |
| 2017-06-07 | $27.59 | $27.59 | $27.59 | $27.59 | $23.94 | 100 |
| 2017-06-06 | $27.65 | $27.65 | $27.65 | $27.65 | $23.99 | 125 |
| 2017-06-05 | $27.71 | $27.71 | $27.71 | $27.71 | $24.04 | 132 |
| 2017-06-02 | $27.66 | $27.66 | $27.66 | $27.66 | $24.00 | 109 |
| 2017-06-01 | $27.60 | $27.69 | $27.60 | $27.60 | $23.94 | 1,073 |
| 2017-05-31 | $27.38 | $27.38 | $27.38 | $27.38 | $23.75 | 100 |
| 2017-05-30 | $27.63 | $27.63 | $27.63 | $27.63 | $23.97 | 40 |
| 2017-05-26 | $27.63 | $27.63 | $27.63 | $27.63 | $23.97 | 0 |
| 2017-05-25 | $27.64 | $27.65 | $27.63 | $27.63 | $23.97 | 480 |
| 2017-05-24 | $27.61 | $27.61 | $27.61 | $27.61 | $23.95 | 700 |
| 2017-05-23 | $27.29 | $27.29 | $27.29 | $27.29 | $23.68 | 5 |
| 2017-05-22 | $27.29 | $27.29 | $27.29 | $27.29 | $23.68 | 180 |
| 2017-05-19 | $27.13 | $27.40 | $27.13 | $27.40 | $23.77 | 677 |
| 2017-05-18 | $26.67 | $26.67 | $26.67 | $26.67 | $23.14 | 200 |
| 2017-05-17 | $27.77 | $27.77 | $27.43 | $27.43 | $23.80 | 2,925 |
| 2017-05-16 | $27.80 | $27.81 | $27.77 | $27.77 | $24.09 | 380 |
| 2017-05-15 | $27.36 | $27.36 | $27.36 | $27.36 | $23.74 | 70 |
| 2017-05-12 | $27.36 | $27.36 | $27.36 | $27.36 | $23.74 | 0 |
| 2017-05-11 | $27.36 | $27.36 | $27.36 | $27.36 | $23.74 | 100 |
| 2017-05-10 | $27.10 | $27.10 | $27.10 | $27.10 | $23.51 | 24 |
| 2017-05-09 | $27.10 | $27.10 | $27.10 | $27.10 | $23.51 | 55 |
| 2017-05-08 | $27.10 | $27.10 | $27.10 | $27.10 | $23.51 | 732 |
| 2017-05-05 | $27.21 | $27.30 | $27.19 | $27.30 | $23.68 | 626 |
| 2017-05-04 | $27.45 | $27.45 | $27.45 | $27.45 | $23.82 | 59 |
| 2017-05-03 | $27.45 | $27.45 | $27.45 | $27.45 | $23.82 | 20 |
| 2017-05-02 | $27.45 | $27.45 | $27.45 | $27.45 | $23.82 | 24 |
| 2017-05-01 | $27.46 | $27.46 | $27.45 | $27.45 | $23.82 | 254 |
| 2017-04-28 | $27.25 | $27.25 | $27.25 | $27.25 | $23.64 | 140 |
| 2017-04-27 | $27.25 | $27.25 | $27.25 | $27.25 | $23.64 | 155 |
| 2017-04-26 | $27.42 | $27.42 | $27.42 | $27.42 | $23.79 | 91 |
| 2017-04-25 | $27.42 | $27.42 | $27.42 | $27.42 | $23.79 | 100 |
| 2017-04-24 | $27.19 | $27.19 | $27.19 | $27.19 | $23.59 | 164 |
| 2017-04-21 | $26.84 | $26.89 | $26.84 | $26.89 | $23.33 | 1,105 |
| 2017-04-20 | $26.92 | $26.92 | $26.92 | $26.92 | $23.35 | 316 |
| 2017-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 0 |
| 2017-04-18 | $26.97 | $27.00 | $26.97 | $27.00 | $23.42 | 234 |
| 2017-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 0 |
| 2017-04-13 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 16 |
| 2017-04-12 | $27.00 | $27.00 | $27.00 | $27.00 | $23.42 | 210 |
| 2017-04-11 | $26.85 | $26.85 | $26.85 | $26.85 | $23.29 | 0 |
| 2017-04-10 | $26.84 | $26.85 | $26.83 | $26.85 | $23.29 | 734 |
| 2017-04-07 | $26.93 | $26.93 | $26.93 | $26.93 | $23.36 | 129 |
| 2017-04-06 | $27.02 | $27.08 | $27.02 | $27.08 | $23.49 | 500 |
| 2017-04-05 | $27.18 | $27.19 | $27.18 | $27.18 | $23.58 | 1,444 |
| 2017-04-04 | $27.11 | $27.21 | $27.11 | $27.20 | $23.60 | 3,039 |
| 2017-04-03 | $27.09 | $27.14 | $27.09 | $27.10 | $23.51 | 995 |
| 2017-03-31 | $26.99 | $27.05 | $26.99 | $27.05 | $23.47 | 1,160 |
| 2017-03-30 | $27.33 | $27.33 | $27.25 | $27.25 | $23.64 | 904 |
| 2017-03-29 | $27.40 | $27.40 | $27.40 | $27.40 | $23.77 | 70 |
| 2017-03-28 | $27.42 | $27.42 | $27.40 | $27.40 | $23.77 | 1,399 |
| 2017-03-27 | $27.36 | $27.46 | $27.36 | $27.46 | $23.82 | 9,751 |
| 2017-03-24 | $27.48 | $27.60 | $27.45 | $27.54 | $23.89 | 402 |
| 2017-03-23 | $27.43 | $27.54 | $27.43 | $27.50 | $23.86 | 2,758 |
| 2017-03-22 | $27.47 | $27.52 | $27.47 | $27.51 | $23.87 | 7,431 |
| 2017-03-21 | $27.73 | $27.73 | $27.39 | $27.39 | $23.76 | 1,429 |
| 2017-03-20 | $27.62 | $27.62 | $27.62 | $27.62 | $23.96 | 110 |
| 2017-03-17 | $27.36 | $27.36 | $27.36 | $27.36 | $23.73 | 1 |
| 2017-03-16 | $27.36 | $27.36 | $27.36 | $27.36 | $23.73 | 129 |
| 2017-03-15 | $26.59 | $27.12 | $26.59 | $27.12 | $23.53 | 1,639 |
| 2017-03-14 | $26.56 | $26.56 | $26.55 | $26.55 | $23.03 | 698 |
| 2017-03-13 | $26.47 | $26.52 | $26.46 | $26.52 | $23.01 | 1,550 |
| 2017-03-10 | $26.31 | $26.31 | $26.31 | $26.31 | $22.83 | 115 |
| 2017-03-09 | $26.45 | $26.45 | $26.45 | $26.45 | $22.95 | 329 |
| 2017-03-08 | $26.61 | $26.62 | $26.38 | $26.45 | $22.95 | 21,429 |
| 2017-03-07 | $26.66 | $26.66 | $26.66 | $26.66 | $23.13 | 1,800 |
| 2017-03-06 | $26.61 | $26.67 | $26.54 | $26.67 | $23.13 | 256,402 |
| 2017-03-03 | $26.72 | $26.72 | $26.72 | $26.72 | $23.18 | 0 |
| 2017-03-02 | $26.72 | $26.72 | $26.72 | $26.72 | $23.18 | 0 |
| 2017-03-01 | $26.72 | $26.72 | $26.72 | $26.72 | $23.18 | 55 |
| 2017-02-28 | $26.72 | $26.72 | $26.72 | $26.72 | $23.18 | 0 |
| 2017-02-27 | $26.72 | $26.72 | $26.72 | $26.72 | $23.18 | 3,058 |
| 2017-02-24 | $26.83 | $26.83 | $26.83 | $26.83 | $23.28 | 125 |
| 2017-02-23 | $26.92 | $26.92 | $26.92 | $26.92 | $23.35 | 110 |
| 2017-02-22 | $26.92 | $26.92 | $26.90 | $26.92 | $23.35 | 2,179 |
| 2017-02-21 | $26.77 | $26.82 | $26.76 | $26.80 | $23.25 | 2,638 |
| 2017-02-17 | $26.67 | $26.70 | $26.67 | $26.70 | $23.16 | 539 |
| 2017-02-16 | $26.79 | $26.79 | $26.79 | $26.79 | $23.24 | 50 |
| 2017-02-15 | $26.79 | $26.79 | $26.79 | $26.79 | $23.24 | 20 |
| 2017-02-14 | $26.66 | $26.79 | $26.66 | $26.79 | $23.24 | 417 |
| 2017-02-13 | $26.64 | $26.71 | $26.64 | $26.71 | $23.17 | 1,766 |
| 2017-02-10 | $26.46 | $26.51 | $26.46 | $26.49 | $22.98 | 2,224 |
| 2017-02-09 | $26.31 | $26.33 | $26.29 | $26.30 | $22.82 | 1,077 |
| 2017-02-08 | $26.14 | $26.14 | $26.11 | $26.11 | $22.66 | 1,238 |
| 2017-02-07 | $26.01 | $26.01 | $25.99 | $25.99 | $22.55 | 646 |
| 2017-02-06 | $26.09 | $26.09 | $26.06 | $26.08 | $22.63 | 750 |
| 2017-02-03 | $26.22 | $26.24 | $26.22 | $26.24 | $22.76 | 1,050 |
| 2017-02-02 | $25.96 | $25.98 | $25.96 | $25.98 | $22.54 | 1,976 |
| 2017-02-01 | $25.83 | $25.83 | $25.83 | $25.83 | $22.41 | 424 |
| 2017-01-31 | $25.75 | $25.75 | $25.73 | $25.73 | $22.33 | 348 |
| 2017-01-30 | $25.71 | $25.74 | $25.71 | $25.74 | $22.33 | 322 |
| 2017-01-27 | $25.92 | $25.95 | $25.91 | $25.95 | $22.51 | 8,900 |
| 2017-01-26 | $26.00 | $26.04 | $25.98 | $26.04 | $22.59 | 327 |
| 2017-01-25 | $25.92 | $25.93 | $25.92 | $25.93 | $22.50 | 87,843 |
| 2017-01-24 | $25.83 | $25.87 | $25.83 | $25.87 | $22.44 | 553 |
| 2017-01-23 | $25.58 | $25.58 | $25.55 | $25.55 | $22.17 | 509 |
| 2017-01-20 | $25.30 | $25.31 | $25.30 | $25.31 | $21.96 | 240 |
| 2017-01-19 | $25.36 | $25.36 | $25.28 | $25.28 | $21.93 | 690 |
| 2017-01-18 | $25.49 | $25.53 | $25.36 | $25.39 | $22.03 | 3,949 |
| 2017-01-17 | $25.51 | $25.79 | $25.47 | $25.79 | $22.38 | 4,159 |
| 2017-01-13 | $25.46 | $25.46 | $25.46 | $25.46 | $22.09 | 309 |
| 2017-01-12 | $25.39 | $25.48 | $25.36 | $25.46 | $22.09 | 1,866 |
| 2017-01-11 | $25.01 | $25.17 | $25.01 | $25.11 | $21.78 | 537 |
| 2017-01-10 | $25.10 | $25.42 | $25.10 | $25.12 | $21.79 | 15,598 |
| 2017-01-09 | $25.14 | $25.14 | $25.14 | $25.14 | $21.81 | 121 |
| 2017-01-06 | $25.14 | $25.14 | $25.14 | $25.14 | $21.81 | 30 |
| 2017-01-05 | $25.14 | $25.14 | $25.14 | $25.14 | $21.81 | 225,701 |
| 2017-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $21.69 | 216 |
| 2017-01-03 | $24.81 | $24.81 | $24.81 | $24.81 | $21.52 | 100 |
| 2016-12-30 | $24.68 | $24.68 | $24.68 | $24.68 | $21.41 | 11 |
| 2016-12-29 | $24.68 | $24.68 | $24.68 | $24.68 | $21.41 | 103 |
| 2016-12-28 | $24.24 | $24.24 | $24.24 | $24.24 | $21.03 | 553 |
| 2016-12-27 | $23.97 | $23.97 | $23.97 | $23.97 | $20.80 | 4 |
| 2016-12-23 | $24.07 | $24.07 | $23.97 | $23.97 | $20.80 | 460 |
| 2016-12-22 | $24.10 | $24.10 | $24.10 | $24.10 | $20.91 | 100 |
| 2016-12-21 | $24.29 | $24.29 | $24.28 | $24.28 | $21.07 | 222 |
| 2016-12-20 | $24.35 | $24.35 | $24.35 | $24.35 | $21.04 | 53 |
| 2016-12-19 | $24.35 | $24.35 | $24.35 | $24.35 | $21.04 | 155 |
| 2016-12-16 | $24.51 | $24.51 | $24.51 | $24.51 | $21.17 | 344 |
| 2016-12-15 | $24.55 | $24.55 | $24.55 | $24.55 | $21.21 | 100 |
| 2016-12-14 | $24.85 | $24.85 | $24.85 | $24.85 | $21.47 | 0 |
| 2016-12-13 | $24.85 | $24.85 | $24.85 | $24.85 | $21.47 | 0 |
| 2016-12-12 | $24.85 | $24.85 | $24.85 | $24.85 | $21.47 | 345 |
| 2016-12-09 | $26.32 | $26.32 | $26.32 | $26.32 | $22.74 | 0 |
| 2016-12-08 | $25.09 | $26.59 | $25.09 | $26.32 | $22.59 | 4,400 |
| 2016-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $21.45 | 100 |
| 2016-12-06 | $24.56 | $24.56 | $24.56 | $24.56 | $21.08 | 0 |
| 2016-12-05 | $24.56 | $24.56 | $24.56 | $24.56 | $21.08 | 0 |
| 2016-12-02 | $24.56 | $24.56 | $24.56 | $24.56 | $21.08 | 0 |
| 2016-12-01 | $24.56 | $24.56 | $24.56 | $24.56 | $21.08 | 0 |
| 2016-11-30 | $24.57 | $24.57 | $24.56 | $24.56 | $21.08 | 262 |
| 2016-11-29 | $24.35 | $24.35 | $24.35 | $24.35 | $20.90 | 0 |
| 2016-11-28 | $24.35 | $24.35 | $24.35 | $24.35 | $20.90 | 38 |
| 2016-11-25 | $24.35 | $24.35 | $24.35 | $24.35 | $20.90 | 125 |
| 2016-11-23 | $24.34 | $24.35 | $24.34 | $24.35 | $20.90 | 658 |
| 2016-11-22 | $24.59 | $24.59 | $24.45 | $24.45 | $20.98 | 375 |
| 2016-11-21 | $24.29 | $24.29 | $24.29 | $24.29 | $20.85 | 0 |
| 2016-11-18 | $24.29 | $24.29 | $24.29 | $24.29 | $20.85 | 0 |
| 2016-11-17 | $24.29 | $24.29 | $24.29 | $24.29 | $20.85 | 205 |
| 2016-11-16 | $24.20 | $24.20 | $24.19 | $24.19 | $20.76 | 400 |
| 2016-11-15 | $25.73 | $25.73 | $25.73 | $25.73 | $22.08 | 30 |
| 2016-11-14 | $25.73 | $25.73 | $25.73 | $25.73 | $22.08 | 0 |
| 2016-11-11 | $25.73 | $25.73 | $25.73 | $25.73 | $22.08 | 0 |
| 2016-11-10 | $25.73 | $25.73 | $25.73 | $25.73 | $22.08 | 30 |
| 2016-11-09 | $25.79 | $25.83 | $25.73 | $25.73 | $22.08 | 475 |
| 2016-11-08 | $25.70 | $25.70 | $25.70 | $25.70 | $22.06 | 0 |
| 2016-11-07 | $25.70 | $25.70 | $25.70 | $25.70 | $22.06 | 30 |
| 2016-11-04 | $25.70 | $25.70 | $25.70 | $25.70 | $22.06 | 0 |
| 2016-11-03 | $25.70 | $25.70 | $25.70 | $25.70 | $22.06 | 190 |
| 2016-11-02 | $25.66 | $25.66 | $25.66 | $25.66 | $22.02 | 0 |
| 2016-11-01 | $25.66 | $25.66 | $25.66 | $25.66 | $22.02 | 300 |
| 2016-10-31 | $25.83 | $25.83 | $25.83 | $25.83 | $22.17 | 30 |
| 2016-10-28 | $25.92 | $25.97 | $25.83 | $25.83 | $22.17 | 465 |
| 2016-10-27 | $25.98 | $25.98 | $25.97 | $25.97 | $22.29 | 535 |
| 2016-10-26 | $26.10 | $26.16 | $26.10 | $26.11 | $22.41 | 337 |
| 2016-10-25 | $26.11 | $26.11 | $26.11 | $26.11 | $22.41 | 70 |
| 2016-10-24 | $26.11 | $26.11 | $26.11 | $26.11 | $22.41 | 0 |
| 2016-10-21 | $26.11 | $26.11 | $26.11 | $26.11 | $22.41 | 0 |
| 2016-10-20 | $26.12 | $26.12 | $26.11 | $26.11 | $22.41 | 440 |
| 2016-10-19 | $26.21 | $26.21 | $26.21 | $26.21 | $22.49 | 680 |
| 2016-10-18 | $25.79 | $25.79 | $25.79 | $25.79 | $22.13 | 115 |
| 2016-10-17 | $25.79 | $25.79 | $25.79 | $25.79 | $22.13 | 0 |
| 2016-10-14 | $25.73 | $25.79 | $25.73 | $25.79 | $22.13 | 775 |
| 2016-10-13 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 70 |
| 2016-10-12 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 20 |
| 2016-10-11 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 0 |
| 2016-10-10 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 0 |
| 2016-10-07 | $26.04 | $26.04 | $26.04 | $26.04 | $22.35 | 0 |
| 2016-10-06 | $26.01 | $26.04 | $26.01 | $26.04 | $22.35 | 595 |
| 2016-10-05 | $26.08 | $26.08 | $26.08 | $26.08 | $22.38 | 600 |
| 2016-10-04 | $25.92 | $25.92 | $25.92 | $25.92 | $22.24 | 0 |
| 2016-10-03 | $25.92 | $25.92 | $25.92 | $25.92 | $22.24 | 0 |
| 2016-09-30 | $25.92 | $25.92 | $25.92 | $25.92 | $22.24 | 185 |
| 2016-09-29 | $26.06 | $26.06 | $25.82 | $25.82 | $22.15 | 1,131 |
| 2016-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $22.31 | 4 |
| 2016-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $22.31 | 120 |
| 2016-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $22.31 | 0 |
| 2016-09-23 | $26.06 | $26.06 | $26.00 | $26.00 | $22.31 | 1,100 |
| 2016-09-22 | $26.31 | $26.31 | $26.27 | $26.27 | $22.54 | 900 |
| 2016-09-21 | $26.11 | $26.11 | $26.11 | $26.11 | $22.41 | 110 |
| 2016-09-20 | $25.22 | $25.35 | $25.20 | $25.35 | $21.51 | 13,700 |
| 2016-09-19 | $25.83 | $25.83 | $25.83 | $25.83 | $21.91 | 215 |
| 2016-09-16 | $25.66 | $25.66 | $25.66 | $25.66 | $21.77 | 160 |
| 2016-09-15 | $25.61 | $25.61 | $25.61 | $25.61 | $21.73 | 0 |
| 2016-09-14 | $25.62 | $25.62 | $25.61 | $25.61 | $21.73 | 210 |
| 2016-09-13 | $25.98 | $25.98 | $25.98 | $25.98 | $22.04 | 0 |
| 2016-09-12 | $25.98 | $25.98 | $25.98 | $25.98 | $22.04 | 100 |
| 2016-09-09 | $26.06 | $26.06 | $25.81 | $25.81 | $21.90 | 1,115 |
| 2016-09-08 | $26.66 | $26.66 | $26.66 | $26.66 | $22.62 | 0 |
| 2016-09-07 | $26.67 | $26.67 | $26.66 | $26.66 | $22.62 | 260 |
| 2016-09-06 | $25.74 | $25.74 | $25.74 | $25.74 | $21.84 | 0 |
| 2016-09-02 | $25.74 | $25.74 | $25.74 | $25.74 | $21.84 | 15 |
| 2016-09-01 | $25.74 | $25.74 | $25.74 | $25.74 | $21.84 | 0 |
| 2016-08-31 | $25.76 | $25.76 | $25.74 | $25.74 | $21.84 | 700 |
| 2016-08-30 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
| 2016-08-29 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
| 2016-08-26 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
| 2016-08-25 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
| 2016-08-24 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
| 2016-08-23 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
| 2016-08-22 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
| 2016-08-19 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 0 |
| 2016-08-18 | $26.85 | $26.85 | $26.85 | $26.85 | $22.78 | 500 |
| 2016-08-17 | $26.69 | $26.73 | $26.69 | $26.73 | $22.68 | 700 |
| 2016-08-16 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 0 |
| 2016-08-15 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 0 |
| 2016-08-12 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 0 |
| 2016-08-11 | $26.75 | $26.75 | $26.75 | $26.75 | $22.69 | 300 |
| 2016-08-10 | $26.27 | $26.27 | $26.27 | $26.27 | $22.29 | 0 |
| 2016-08-09 | $26.27 | $26.27 | $26.27 | $26.27 | $22.29 | 0 |
| 2016-08-08 | $26.27 | $26.27 | $26.27 | $26.27 | $22.29 | 0 |
| 2016-08-05 | $26.27 | $26.27 | $26.27 | $26.27 | $22.29 | 426 |
| 2016-08-04 | $25.81 | $25.81 | $25.81 | $25.81 | $21.90 | 0 |
| 2016-08-03 | $25.81 | $25.81 | $25.81 | $25.81 | $21.90 | 345 |
| 2016-08-02 | $25.87 | $25.87 | $25.87 | $25.87 | $21.95 | 0 |
| 2016-08-01 | $25.87 | $25.87 | $25.87 | $25.87 | $21.95 | 0 |
| 2016-07-29 | $25.87 | $25.87 | $25.87 | $25.87 | $21.95 | 176 |
| 2016-07-28 | $25.76 | $25.76 | $25.76 | $25.76 | $21.85 | 0 |
| 2016-07-27 | $25.76 | $25.76 | $25.76 | $25.76 | $21.85 | 0 |
| 2016-07-26 | $25.76 | $25.76 | $25.76 | $25.76 | $21.85 | 48 |
| 2016-07-25 | $25.76 | $25.76 | $25.76 | $25.76 | $21.85 | 1 |
| 2016-07-22 | $25.76 | $25.76 | $25.76 | $25.76 | $21.85 | 100 |
| 2016-07-21 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 0 |
| 2016-07-20 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 0 |
| 2016-07-19 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 48 |
| 2016-07-18 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 0 |
| 2016-07-15 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 0 |
| 2016-07-14 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 0 |
| 2016-07-13 | $24.66 | $25.44 | $24.66 | $25.44 | $21.58 | 328 |
| 2016-07-12 | $25.44 | $25.44 | $25.44 | $25.44 | $21.58 | 300 |
| 2016-07-11 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 0 |
| 2016-07-08 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 39 |
| 2016-07-07 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 0 |
| 2016-07-06 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 0 |
| 2016-07-05 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 0 |
| 2016-07-01 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 0 |
| 2016-06-30 | $24.99 | $24.99 | $24.99 | $24.99 | $21.20 | 144 |
| 2016-06-29 | $23.42 | $23.42 | $23.42 | $23.42 | $19.87 | 0 |
| 2016-06-28 | $23.42 | $23.42 | $23.42 | $23.42 | $19.87 | 1 |
| 2016-06-27 | $23.42 | $23.42 | $23.42 | $23.42 | $19.87 | 100 |
| 2016-06-24 | $24.18 | $24.34 | $24.02 | $24.02 | $20.38 | 515 |
| 2016-06-23 | $24.13 | $24.13 | $24.13 | $24.13 | $20.47 | 0 |
| 2016-06-22 | $24.13 | $24.13 | $24.13 | $24.13 | $20.47 | 0 |
| 2016-06-21 | $24.13 | $24.13 | $24.13 | $24.13 | $20.47 | 0 |
| 2016-06-20 | $24.13 | $24.13 | $24.13 | $24.13 | $20.42 | 0 |
| 2016-06-17 | $24.13 | $24.13 | $24.13 | $24.13 | $20.42 | 805 |
| 2016-06-16 | $23.70 | $23.97 | $23.70 | $23.97 | $20.29 | 724 |
| 2016-06-15 | $24.43 | $24.43 | $24.43 | $24.43 | $20.68 | 0 |
| 2016-06-14 | $24.43 | $24.43 | $24.43 | $24.43 | $20.68 | 0 |
| 2016-06-13 | $24.43 | $24.43 | $24.43 | $24.43 | $20.68 | 0 |
| 2016-06-10 | $24.43 | $24.43 | $24.43 | $24.43 | $20.68 | 325 |
| 2016-06-09 | $25.12 | $25.12 | $25.12 | $25.12 | $21.26 | 0 |
| 2016-06-08 | $25.12 | $25.12 | $25.12 | $25.12 | $21.26 | 200 |
| 2016-06-07 | $24.11 | $24.11 | $24.11 | $24.11 | $20.41 | 0 |
| 2016-06-06 | $24.11 | $24.11 | $24.11 | $24.11 | $20.41 | 0 |
| 2016-06-03 | $24.11 | $24.11 | $24.11 | $24.11 | $20.41 | 0 |
| 2016-06-02 | $24.11 | $24.11 | $24.11 | $24.11 | $20.41 | 100 |
| 2016-06-01 | $23.95 | $23.95 | $23.95 | $23.95 | $20.27 | 440 |
| 2016-05-31 | $23.03 | $23.03 | $23.03 | $23.03 | $19.49 | 182 |
| 2016-05-27 | $23.73 | $23.73 | $23.73 | $23.73 | $20.09 | 0 |
| 2016-05-26 | $23.73 | $23.73 | $23.73 | $23.73 | $20.09 | 0 |
| 2016-05-25 | $23.73 | $23.73 | $23.73 | $23.73 | $20.09 | 4,950 |
| 2016-05-24 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 75 |
| 2016-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
| 2016-05-20 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
| 2016-05-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 2 |
| 2016-05-18 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
| 2016-05-17 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 75 |
| 2016-05-16 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
| 2016-05-13 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
| 2016-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 3 |
| 2016-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
| 2016-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 2 |
| 2016-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
| 2016-05-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 0 |
| 2016-05-05 | $24.00 | $24.00 | $24.00 | $24.00 | $20.31 | 176 |
| 2016-05-04 | $24.94 | $24.94 | $24.94 | $24.94 | $21.11 | 0 |
| 2016-05-03 | $24.94 | $24.94 | $24.94 | $24.94 | $21.11 | 2 |
| 2016-05-02 | $24.94 | $24.94 | $24.94 | $24.94 | $21.11 | 690 |
| 2016-04-29 | $24.91 | $24.91 | $24.91 | $24.91 | $21.08 | 157 |
| 2016-04-28 | $25.09 | $25.13 | $25.09 | $25.13 | $21.27 | 200 |
| 2016-04-27 | $24.94 | $25.17 | $24.94 | $25.17 | $21.30 | 300 |
| 2016-04-26 | $24.92 | $24.92 | $24.92 | $24.92 | $21.09 | 444 |
| 2016-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $21.16 | 0 |
| 2016-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $21.16 | 40 |
| 2016-04-21 | $25.90 | $25.90 | $25.00 | $25.00 | $21.16 | 404 |
| 2016-04-20 | $25.34 | $25.38 | $25.34 | $25.38 | $21.48 | 400 |
| 2016-04-19 | $25.36 | $25.43 | $25.23 | $25.38 | $21.48 | 3,600 |