ISHARES ADAPTIVE CURRENCY HEDGED MSCI EUROZONE ETF (DEZU) Exchange: BATS
Data as of May 9, 2025
$26.11 ($-0.19) -0.73%
ISHARES ADAPTIVE CURRENCY HEDGED MSCI EUROZONE ETF - Daily Information
Click for more stock information on ISHARES ADAPTIVE CURRENCY HEDGED MSCI EUROZONE ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.11 |
| Previous Close | $26.11 |
| High | $26.11 |
| Low | $26.11 |
| Adjusted Open | $26.11 |
| Previous Adjusted Close | $26.11 |
| Adjusted High | $26.11 |
| Adjusted Low | $26.11 |
Invest in ISHARES ADAPTIVE CURRENCY HEDGED MSCI EUROZONE ETF (DEZU)
Historical Stock Data for ISHARES ADAPTIVE CURRENCY HEDGED MSCI EUROZONE ETF (DEZU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-20 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2019-08-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2019-08-16 | $25.89 | $25.99 | $25.89 | $25.99 | $25.99 | 208 |
| 2019-08-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 75 |
| 2019-08-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 200 |
| 2019-08-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 100 |
| 2019-08-12 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 200 |
| 2019-08-09 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2019-08-08 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 200 |
| 2019-08-07 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 100 |
| 2019-08-06 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 100 |
| 2019-08-05 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 100 |
| 2019-08-02 | $26.52 | $26.54 | $26.52 | $26.54 | $26.54 | 200 |
| 2019-08-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 11 |
| 2019-07-31 | $27.17 | $27.17 | $26.92 | $26.92 | $26.92 | 103 |
| 2019-07-30 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 45 |
| 2019-07-29 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 170 |
| 2019-07-26 | $27.59 | $27.61 | $27.59 | $27.61 | $27.61 | 125 |
| 2019-07-25 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 25 |
| 2019-07-24 | $27.72 | $27.79 | $27.72 | $27.79 | $27.79 | 142 |
| 2019-07-23 | $27.70 | $27.71 | $27.70 | $27.70 | $27.70 | 1,210 |
| 2019-07-22 | $27.38 | $27.43 | $27.38 | $27.43 | $27.43 | 100 |
| 2019-07-19 | $27.31 | $27.31 | $27.28 | $27.28 | $27.28 | 100 |
| 2019-07-18 | $27.41 | $27.49 | $27.33 | $27.49 | $27.49 | 458 |
| 2019-07-17 | $27.50 | $27.50 | $27.48 | $27.48 | $27.48 | 100 |
| 2019-07-16 | $27.66 | $27.66 | $27.60 | $27.61 | $27.61 | 400 |
| 2019-07-15 | $27.54 | $27.61 | $27.54 | $27.60 | $27.60 | 340 |
| 2019-07-12 | $27.49 | $27.54 | $27.49 | $27.54 | $27.54 | 100 |
| 2019-07-11 | $27.47 | $27.51 | $27.47 | $27.51 | $27.51 | 100 |
| 2019-07-10 | $27.57 | $27.57 | $27.54 | $27.54 | $27.54 | 106 |
| 2019-07-09 | $27.46 | $27.51 | $27.46 | $27.51 | $27.51 | 101 |
| 2019-07-08 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 120 |
| 2019-07-05 | $27.60 | $27.72 | $27.60 | $27.72 | $27.72 | 219 |
| 2019-07-03 | $27.93 | $27.94 | $27.91 | $27.94 | $27.94 | 296 |
| 2019-07-02 | $27.77 | $27.77 | $27.61 | $27.67 | $27.67 | 300 |
| 2019-07-01 | $28.34 | $28.34 | $28.34 | $28.34 | $27.61 | 100 |
| 2019-06-28 | $28.00 | $28.25 | $28.00 | $28.24 | $27.51 | 400 |
| 2019-06-27 | $28.06 | $28.06 | $28.04 | $28.04 | $27.32 | 148 |
| 2019-06-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.29 | 9 |
| 2019-06-25 | $28.08 | $28.08 | $27.92 | $27.92 | $27.20 | 100 |
| 2019-06-24 | $28.13 | $28.13 | $28.03 | $28.03 | $27.31 | 752 |
| 2019-06-21 | $28.12 | $28.12 | $28.12 | $28.12 | $27.40 | 48 |
| 2019-06-20 | $28.19 | $28.19 | $28.19 | $28.19 | $27.46 | 0 |
| 2019-06-19 | $28.02 | $28.02 | $28.02 | $28.02 | $27.31 | 0 |
| 2019-06-18 | $27.91 | $27.91 | $27.91 | $27.91 | $27.19 | 0 |
| 2019-06-17 | $27.41 | $27.41 | $27.41 | $27.41 | $26.71 | 0 |
| 2019-06-14 | $27.40 | $27.42 | $27.40 | $27.42 | $26.72 | 600 |
| 2019-06-13 | $27.60 | $27.60 | $27.59 | $27.59 | $26.89 | 100 |
| 2019-06-12 | $27.60 | $27.60 | $27.53 | $27.53 | $26.82 | 101 |
| 2019-06-11 | $27.76 | $27.76 | $27.71 | $27.71 | $27.00 | 244 |
| 2019-06-10 | $27.55 | $27.57 | $27.54 | $27.54 | $26.83 | 465 |
| 2019-06-07 | $27.52 | $27.52 | $27.46 | $27.46 | $26.76 | 100 |
| 2019-06-06 | $27.04 | $27.14 | $27.04 | $27.14 | $26.44 | 174 |
| 2019-06-05 | $27.05 | $27.10 | $27.05 | $27.10 | $26.40 | 100 |
| 2019-06-04 | $27.03 | $27.13 | $27.03 | $27.13 | $26.44 | 100 |
| 2019-06-03 | $26.69 | $26.69 | $26.66 | $26.66 | $25.98 | 100 |
| 2019-05-31 | $26.55 | $26.55 | $26.55 | $26.55 | $25.87 | 100 |
| 2019-05-30 | $26.83 | $26.90 | $26.83 | $26.90 | $26.21 | 100 |
| 2019-05-29 | $26.76 | $26.76 | $26.76 | $26.76 | $26.07 | 0 |
| 2019-05-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.28 | 0 |
| 2019-05-24 | $27.15 | $27.15 | $27.15 | $27.15 | $26.46 | 0 |
| 2019-05-23 | $26.93 | $26.93 | $26.93 | $26.93 | $26.24 | 0 |
| 2019-05-22 | $27.37 | $27.37 | $27.37 | $27.37 | $26.67 | 1 |
| 2019-05-21 | $27.41 | $27.41 | $27.41 | $27.41 | $26.70 | 0 |
| 2019-05-20 | $27.19 | $27.22 | $27.19 | $27.22 | $26.53 | 100 |
| 2019-05-17 | $27.48 | $27.48 | $27.48 | $27.48 | $26.78 | 0 |
| 2019-05-16 | $27.62 | $27.62 | $27.62 | $27.62 | $26.91 | 0 |
| 2019-05-15 | $27.34 | $27.34 | $27.34 | $27.34 | $26.64 | 0 |
| 2019-05-14 | $27.16 | $27.16 | $27.16 | $27.16 | $26.47 | 0 |
| 2019-05-13 | $26.87 | $26.87 | $26.87 | $26.87 | $26.18 | 1 |
| 2019-05-10 | $27.28 | $27.51 | $27.28 | $27.51 | $26.80 | 100 |
| 2019-05-09 | $27.36 | $27.36 | $27.36 | $27.36 | $26.66 | 0 |
| 2019-05-08 | $27.56 | $27.56 | $27.55 | $27.55 | $26.85 | 100 |
| 2019-05-07 | $27.47 | $27.47 | $27.41 | $27.41 | $26.70 | 360 |
| 2019-05-06 | $27.96 | $27.96 | $27.96 | $27.96 | $27.25 | 0 |
| 2019-05-03 | $28.24 | $28.24 | $28.24 | $28.24 | $27.52 | 0 |
| 2019-05-02 | $28.04 | $28.04 | $28.04 | $28.04 | $27.33 | 0 |
| 2019-05-01 | $28.35 | $28.35 | $28.16 | $28.16 | $27.44 | 100 |
| 2019-04-30 | $28.33 | $28.33 | $28.33 | $28.33 | $27.61 | 0 |
| 2019-04-29 | $28.19 | $28.19 | $28.19 | $28.19 | $27.47 | 0 |
| 2019-04-26 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 0 |
| 2019-04-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.28 | 0 |
| 2019-04-24 | $28.07 | $28.07 | $28.07 | $28.07 | $27.35 | 0 |
| 2019-04-23 | $28.15 | $28.20 | $28.15 | $28.20 | $27.48 | 500 |
| 2019-04-22 | $28.21 | $28.21 | $28.21 | $28.21 | $27.49 | 26 |
| 2019-04-18 | $28.23 | $28.23 | $28.23 | $28.23 | $27.51 | 30 |
| 2019-04-17 | $28.18 | $28.20 | $28.18 | $28.20 | $27.48 | 153 |
| 2019-04-16 | $28.01 | $28.01 | $27.97 | $28.00 | $27.28 | 2,913 |
| 2019-04-15 | $27.93 | $27.93 | $27.93 | $27.93 | $27.22 | 0 |
| 2019-04-12 | $27.92 | $27.92 | $27.92 | $27.92 | $27.20 | 0 |
| 2019-04-11 | $27.68 | $27.68 | $27.68 | $27.68 | $26.97 | 0 |
| 2019-04-10 | $27.61 | $27.61 | $27.61 | $27.61 | $26.91 | 0 |
| 2019-04-09 | $27.48 | $27.48 | $27.48 | $27.48 | $26.78 | 0 |
| 2019-04-08 | $27.67 | $27.67 | $27.67 | $27.67 | $26.96 | 0 |
| 2019-04-05 | $27.72 | $27.72 | $27.72 | $27.72 | $27.01 | 0 |
| 2019-04-04 | $27.68 | $27.68 | $27.68 | $27.68 | $26.97 | 0 |
| 2019-04-03 | $27.62 | $27.62 | $27.62 | $27.62 | $26.91 | 0 |
| 2019-04-02 | $27.28 | $27.39 | $27.28 | $27.39 | $26.69 | 100 |
| 2019-04-01 | $27.27 | $27.27 | $27.27 | $27.27 | $26.58 | 0 |
| 2019-03-29 | $26.92 | $26.92 | $26.92 | $26.92 | $26.23 | 0 |
| 2019-03-28 | $26.73 | $26.73 | $26.73 | $26.73 | $26.05 | 0 |
| 2019-03-27 | $26.84 | $26.84 | $26.84 | $26.84 | $26.15 | 1 |
| 2019-03-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.06 | 0 |
| 2019-03-25 | $26.61 | $26.61 | $26.61 | $26.61 | $25.93 | 0 |
| 2019-03-22 | $26.63 | $26.63 | $26.62 | $26.62 | $25.94 | 153 |
| 2019-03-21 | $27.33 | $27.33 | $27.33 | $27.33 | $26.63 | 0 |
| 2019-03-20 | $27.37 | $27.37 | $27.37 | $27.37 | $26.66 | 0 |
| 2019-03-19 | $27.44 | $27.44 | $27.44 | $27.44 | $26.74 | 0 |
| 2019-03-18 | $27.35 | $27.35 | $27.35 | $27.35 | $26.65 | 1 |
| 2019-03-15 | $27.00 | $27.20 | $27.00 | $27.20 | $26.50 | 8,510 |
| 2019-03-14 | $26.94 | $26.94 | $26.94 | $26.94 | $26.25 | 0 |
| 2019-03-13 | $26.81 | $26.81 | $26.81 | $26.81 | $26.12 | 0 |
| 2019-03-12 | $26.60 | $26.60 | $26.60 | $26.60 | $25.91 | 0 |
| 2019-03-11 | $26.58 | $26.62 | $26.58 | $26.62 | $25.94 | 100 |
| 2019-03-08 | $26.44 | $26.44 | $26.44 | $26.44 | $25.76 | 0 |
| 2019-03-07 | $26.45 | $26.45 | $26.45 | $26.45 | $25.77 | 0 |
| 2019-03-06 | $26.77 | $26.77 | $26.77 | $26.77 | $26.08 | 0 |
| 2019-03-05 | $26.84 | $26.84 | $26.84 | $26.84 | $26.15 | 0 |
| 2019-03-04 | $26.84 | $26.84 | $26.79 | $26.79 | $26.10 | 600 |
| 2019-03-01 | $26.81 | $26.89 | $26.81 | $26.89 | $26.20 | 900 |
| 2019-02-28 | $26.64 | $26.64 | $26.64 | $26.64 | $25.96 | 0 |
| 2019-02-27 | $26.48 | $26.50 | $26.48 | $26.50 | $25.82 | 640 |
| 2019-02-26 | $26.45 | $26.60 | $26.45 | $26.60 | $25.91 | 1,200 |
| 2019-02-25 | $26.49 | $26.49 | $26.47 | $26.47 | $25.79 | 400 |
| 2019-02-22 | $26.42 | $26.42 | $26.42 | $26.42 | $25.74 | 0 |
| 2019-02-21 | $26.34 | $26.34 | $26.34 | $26.34 | $25.66 | 0 |
| 2019-02-20 | $26.44 | $26.44 | $26.41 | $26.41 | $25.74 | 100 |
| 2019-02-19 | $26.28 | $26.28 | $26.28 | $26.28 | $25.61 | 0 |
| 2019-02-15 | $26.19 | $26.19 | $26.19 | $26.19 | $25.52 | 0 |
| 2019-02-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.12 | 0 |
| 2019-02-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.18 | 0 |
| 2019-02-12 | $25.79 | $25.79 | $25.79 | $25.79 | $25.13 | 0 |
| 2019-02-11 | $25.50 | $25.50 | $25.50 | $25.50 | $24.85 | 0 |
| 2019-02-08 | $25.45 | $25.45 | $25.45 | $25.45 | $24.79 | 0 |
| 2019-02-07 | $25.59 | $25.60 | $25.59 | $25.60 | $24.94 | 100 |
| 2019-02-06 | $26.08 | $26.08 | $26.08 | $26.08 | $25.41 | 25 |
| 2019-02-05 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 0 |
| 2019-02-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.14 | 0 |
| 2019-02-01 | $25.73 | $25.73 | $25.73 | $25.73 | $25.07 | 0 |
| 2019-01-31 | $25.74 | $25.74 | $25.74 | $25.74 | $25.08 | 13 |
| 2019-01-30 | $25.81 | $25.81 | $25.81 | $25.81 | $25.14 | 2 |
| 2019-01-29 | $25.69 | $25.69 | $25.63 | $25.63 | $24.97 | 338 |
| 2019-01-28 | $25.49 | $25.57 | $25.49 | $25.57 | $24.91 | 213 |
| 2019-01-25 | $25.71 | $25.71 | $25.65 | $25.65 | $24.99 | 175 |
| 2019-01-24 | $25.34 | $25.39 | $25.34 | $25.39 | $24.74 | 101 |
| 2019-01-23 | $25.20 | $25.25 | $25.20 | $25.25 | $24.60 | 828 |
| 2019-01-22 | $25.08 | $25.08 | $25.08 | $25.08 | $24.44 | 0 |
| 2019-01-18 | $25.42 | $25.42 | $25.42 | $25.42 | $24.77 | 0 |
| 2019-01-17 | $25.01 | $25.01 | $25.01 | $25.01 | $24.37 | 0 |
| 2019-01-16 | $24.95 | $24.97 | $24.93 | $24.97 | $24.33 | 1,100 |
| 2019-01-15 | $24.86 | $24.86 | $24.86 | $24.86 | $24.23 | 0 |
| 2019-01-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.14 | 0 |
| 2019-01-11 | $24.87 | $24.87 | $24.87 | $24.87 | $24.23 | 1 |
| 2019-01-10 | $25.03 | $25.03 | $25.03 | $25.03 | $24.39 | 1 |
| 2019-01-09 | $25.00 | $25.00 | $24.93 | $24.93 | $24.29 | 180 |
| 2019-01-08 | $24.76 | $24.79 | $24.76 | $24.79 | $24.15 | 126 |
| 2019-01-07 | $24.54 | $24.56 | $24.54 | $24.56 | $23.93 | 184 |
| 2019-01-04 | $24.57 | $24.57 | $24.57 | $24.57 | $23.94 | 8 |
| 2019-01-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.21 | 0 |
| 2019-01-02 | $24.11 | $24.11 | $24.11 | $24.11 | $23.49 | 24 |
| 2018-12-31 | $24.07 | $24.07 | $24.07 | $24.07 | $23.45 | 0 |
| 2018-12-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.37 | 0 |
| 2018-12-27 | $23.69 | $23.99 | $23.69 | $23.99 | $23.25 | 178 |
| 2018-12-26 | $24.16 | $24.16 | $24.16 | $24.16 | $23.42 | 0 |
| 2018-12-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.78 | 0 |
| 2018-12-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.23 | 6 |
| 2018-12-20 | $24.12 | $24.12 | $24.12 | $24.12 | $23.38 | 108 |
| 2018-12-19 | $24.46 | $24.46 | $24.46 | $24.46 | $23.70 | 0 |
| 2018-12-18 | $24.66 | $24.66 | $24.58 | $24.58 | $23.82 | 10,000 |
| 2018-12-17 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 55 |
| 2018-12-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.13 | 59 |
| 2018-12-13 | $25.14 | $25.14 | $25.14 | $25.14 | $24.37 | 0 |
| 2018-12-12 | $25.15 | $25.15 | $25.15 | $25.15 | $24.37 | 0 |
| 2018-12-11 | $24.85 | $24.85 | $24.71 | $24.71 | $23.95 | 160 |
| 2018-12-10 | $24.44 | $24.65 | $24.44 | $24.63 | $23.87 | 1,607 |
| 2018-12-07 | $24.78 | $24.78 | $24.67 | $24.67 | $23.92 | 100 |
| 2018-12-06 | $24.78 | $24.84 | $24.78 | $24.84 | $24.08 | 854 |
| 2018-12-04 | $25.46 | $25.46 | $25.45 | $25.45 | $24.67 | 700 |
| 2018-12-03 | $26.16 | $26.16 | $26.16 | $26.16 | $24.91 | 0 |
| 2018-11-30 | $26.16 | $26.16 | $26.16 | $26.16 | $24.91 | 0 |
| 2018-11-29 | $26.16 | $26.16 | $26.16 | $26.16 | $24.91 | 0 |
| 2018-11-28 | $26.16 | $26.16 | $26.16 | $26.16 | $24.91 | 100 |
| 2018-11-27 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-26 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-23 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-21 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-20 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-19 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-16 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 19 |
| 2018-11-15 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-14 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-13 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-12 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 21 |
| 2018-11-09 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-08 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-07 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 0 |
| 2018-11-06 | $26.45 | $26.45 | $26.45 | $26.45 | $25.18 | 2 |
| 2018-11-05 | $25.85 | $25.85 | $25.85 | $25.85 | $24.61 | 0 |
| 2018-11-02 | $25.85 | $25.85 | $25.85 | $25.85 | $24.61 | 0 |
| 2018-11-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.61 | 0 |
| 2018-10-31 | $25.85 | $25.85 | $25.85 | $25.85 | $24.61 | 108 |
| 2018-10-30 | $25.85 | $25.85 | $25.85 | $25.85 | $24.61 | 500 |
| 2018-10-29 | $25.87 | $25.87 | $25.87 | $25.87 | $24.63 | 0 |
| 2018-10-26 | $25.87 | $25.87 | $25.87 | $25.87 | $24.63 | 0 |
| 2018-10-25 | $25.87 | $25.87 | $25.87 | $25.87 | $24.63 | 1,250 |
| 2018-10-24 | $26.67 | $26.67 | $26.67 | $26.67 | $25.39 | 0 |
| 2018-10-23 | $26.67 | $26.67 | $26.67 | $26.67 | $25.39 | 2 |
| 2018-10-22 | $26.67 | $26.67 | $26.67 | $26.67 | $25.39 | 6 |
| 2018-10-19 | $26.67 | $26.67 | $26.67 | $26.67 | $25.39 | 0 |
| 2018-10-18 | $26.67 | $26.67 | $26.67 | $26.67 | $25.39 | 0 |
| 2018-10-17 | $26.67 | $26.67 | $26.67 | $26.67 | $25.39 | 200 |
| 2018-10-16 | $26.63 | $26.63 | $26.63 | $26.63 | $25.35 | 0 |
| 2018-10-15 | $26.63 | $26.63 | $26.63 | $26.63 | $25.35 | 0 |
| 2018-10-12 | $26.63 | $26.63 | $26.63 | $26.63 | $25.35 | 195 |
| 2018-10-11 | $27.59 | $27.59 | $27.59 | $27.59 | $26.27 | 0 |
| 2018-10-10 | $27.59 | $27.59 | $27.59 | $27.59 | $26.27 | 1 |
| 2018-10-09 | $27.59 | $27.59 | $27.59 | $27.59 | $26.27 | 1 |
| 2018-10-08 | $27.59 | $27.59 | $27.59 | $27.59 | $26.27 | 0 |
| 2018-10-05 | $27.59 | $27.59 | $27.59 | $27.59 | $26.27 | 681 |
| 2018-10-04 | $28.09 | $28.09 | $28.09 | $28.09 | $26.74 | 0 |
| 2018-10-03 | $28.09 | $28.09 | $28.09 | $28.09 | $26.74 | 0 |
| 2018-10-02 | $28.09 | $28.09 | $28.09 | $28.09 | $26.74 | 0 |
| 2018-10-01 | $28.04 | $28.09 | $28.04 | $28.09 | $26.74 | 2,700 |
| 2018-09-28 | $28.12 | $28.12 | $27.97 | $27.97 | $26.63 | 200 |
| 2018-09-27 | $28.42 | $28.42 | $28.38 | $28.38 | $27.02 | 1,000 |
| 2018-09-26 | $28.27 | $28.27 | $28.27 | $28.27 | $26.92 | 0 |
| 2018-09-25 | $28.27 | $28.27 | $28.27 | $28.27 | $26.91 | 300 |
| 2018-09-24 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-21 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-20 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 78 |
| 2018-09-19 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-18 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-17 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-14 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-13 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-12 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-11 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-10 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-07 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 0 |
| 2018-09-06 | $27.34 | $27.34 | $27.34 | $27.34 | $26.03 | 200 |
| 2018-09-05 | $27.54 | $27.54 | $27.50 | $27.50 | $26.18 | 1,100 |
| 2018-09-04 | $27.70 | $27.86 | $27.70 | $27.82 | $26.49 | 2,200 |
| 2018-08-31 | $28.06 | $28.06 | $28.06 | $28.06 | $26.72 | 203 |
| 2018-08-30 | $28.13 | $28.13 | $28.13 | $28.13 | $26.78 | 0 |
| 2018-08-29 | $28.13 | $28.13 | $28.13 | $28.13 | $26.78 | 10 |
| 2018-08-28 | $28.13 | $28.13 | $28.13 | $28.13 | $26.78 | 0 |
| 2018-08-27 | $28.13 | $28.13 | $28.13 | $28.13 | $26.78 | 0 |
| 2018-08-24 | $28.13 | $28.13 | $28.13 | $28.13 | $26.78 | 180 |
| 2018-08-23 | $28.13 | $28.13 | $28.13 | $28.13 | $26.78 | 100 |
| 2018-08-22 | $28.13 | $28.13 | $28.13 | $28.13 | $26.78 | 0 |
| 2018-08-21 | $28.13 | $28.13 | $28.13 | $28.13 | $26.78 | 1 |
| 2018-08-20 | $28.11 | $28.11 | $28.11 | $28.11 | $26.76 | 0 |
| 2018-08-17 | $28.11 | $28.11 | $28.11 | $28.11 | $26.76 | 0 |
| 2018-08-16 | $28.11 | $28.11 | $28.11 | $28.11 | $26.76 | 0 |
| 2018-08-15 | $28.11 | $28.11 | $28.11 | $28.11 | $26.76 | 0 |
| 2018-08-14 | $28.11 | $28.11 | $28.11 | $28.11 | $26.76 | 550 |
| 2018-08-13 | $28.07 | $28.07 | $28.07 | $28.07 | $26.72 | 912 |
| 2018-08-10 | $28.70 | $28.70 | $28.70 | $28.70 | $27.32 | 0 |
| 2018-08-09 | $28.70 | $28.70 | $28.70 | $28.70 | $27.32 | 0 |
| 2018-08-08 | $28.70 | $28.70 | $28.70 | $28.70 | $27.32 | 0 |
| 2018-08-07 | $28.70 | $28.70 | $28.70 | $28.70 | $27.32 | 400 |
| 2018-08-06 | $28.54 | $28.54 | $28.54 | $28.54 | $27.17 | 0 |
| 2018-08-03 | $28.54 | $28.54 | $28.54 | $28.54 | $27.17 | 951 |
| 2018-08-02 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-08-01 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-31 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-30 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-27 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 1 |
| 2018-07-26 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-25 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-24 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-23 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 10 |
| 2018-07-20 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-19 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-18 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-17 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-16 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-13 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-12 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 0 |
| 2018-07-11 | $27.99 | $27.99 | $27.99 | $27.99 | $26.65 | 200 |
| 2018-07-10 | $28.11 | $28.11 | $28.11 | $28.11 | $26.76 | 41 |
| 2018-07-09 | $28.11 | $28.11 | $28.11 | $28.11 | $26.76 | 0 |
| 2018-07-06 | $28.11 | $28.11 | $28.11 | $28.11 | $26.76 | 800 |
| 2018-07-05 | $27.41 | $27.41 | $27.41 | $27.41 | $26.10 | 0 |
| 2018-07-03 | $28.10 | $28.10 | $28.10 | $28.10 | $26.75 | 0 |
| 2018-07-02 | $28.22 | $28.22 | $28.10 | $28.10 | $26.12 | 4,625 |
| 2018-06-29 | $28.39 | $28.41 | $28.39 | $28.41 | $26.40 | 444 |
| 2018-06-28 | $28.43 | $28.43 | $28.43 | $28.43 | $26.42 | 0 |
| 2018-06-27 | $28.43 | $28.43 | $28.43 | $28.43 | $26.42 | 1 |
| 2018-06-26 | $28.37 | $28.37 | $28.37 | $28.37 | $26.37 | 102 |
| 2018-06-25 | $28.62 | $28.62 | $28.62 | $28.62 | $26.60 | 0 |
| 2018-06-22 | $28.62 | $28.62 | $28.62 | $28.62 | $26.60 | 0 |
| 2018-06-21 | $28.60 | $28.62 | $28.58 | $28.62 | $26.60 | 1,500 |
| 2018-06-20 | $28.94 | $28.94 | $28.94 | $28.94 | $26.90 | 559 |
| 2018-06-19 | $29.08 | $29.08 | $29.08 | $29.08 | $27.02 | 0 |
| 2018-06-18 | $29.08 | $29.08 | $29.08 | $29.08 | $27.02 | 0 |
| 2018-06-15 | $29.08 | $29.08 | $29.08 | $29.08 | $27.02 | 0 |
| 2018-06-14 | $29.08 | $29.08 | $29.08 | $29.08 | $27.02 | 0 |
| 2018-06-13 | $29.08 | $29.08 | $29.08 | $29.08 | $27.02 | 0 |
| 2018-06-12 | $29.08 | $29.08 | $29.08 | $29.08 | $27.02 | 0 |
| 2018-06-11 | $29.08 | $29.08 | $29.08 | $29.08 | $27.02 | 0 |
| 2018-06-08 | $29.08 | $29.09 | $29.07 | $29.08 | $27.02 | 2,007 |
| 2018-06-07 | $29.16 | $29.16 | $29.16 | $29.16 | $27.10 | 227 |
| 2018-06-06 | $28.99 | $28.99 | $28.99 | $28.99 | $26.94 | 32 |
| 2018-06-05 | $29.29 | $29.29 | $29.29 | $29.29 | $27.22 | 0 |
| 2018-06-04 | $29.29 | $29.29 | $29.29 | $29.29 | $27.22 | 0 |
| 2018-06-01 | $29.29 | $29.29 | $29.29 | $29.29 | $27.22 | 0 |
| 2018-05-31 | $29.29 | $29.29 | $29.29 | $29.29 | $27.22 | 0 |
| 2018-05-30 | $29.29 | $29.29 | $29.29 | $29.29 | $27.22 | 0 |
| 2018-05-29 | $29.29 | $29.29 | $29.29 | $29.29 | $27.22 | 0 |
| 2018-05-25 | $29.29 | $29.29 | $29.29 | $29.29 | $27.22 | 1,061 |
| 2018-05-24 | $29.49 | $29.49 | $29.49 | $29.49 | $27.41 | 10 |
| 2018-05-23 | $29.87 | $29.87 | $29.87 | $29.87 | $27.76 | 0 |
| 2018-05-22 | $29.87 | $29.87 | $29.87 | $29.87 | $27.76 | 0 |
| 2018-05-21 | $29.87 | $29.87 | $29.87 | $29.87 | $27.76 | 170 |
| 2018-05-18 | $29.74 | $29.74 | $29.74 | $29.74 | $27.64 | 0 |
| 2018-05-17 | $29.74 | $29.74 | $29.74 | $29.74 | $27.64 | 0 |
| 2018-05-16 | $29.74 | $29.74 | $29.74 | $29.74 | $27.64 | 0 |
| 2018-05-15 | $29.74 | $29.74 | $29.74 | $29.74 | $27.64 | 0 |
| 2018-05-14 | $29.74 | $29.74 | $29.74 | $29.74 | $27.64 | 0 |
| 2018-05-11 | $29.74 | $29.74 | $29.74 | $29.74 | $27.64 | 3 |
| 2018-05-10 | $29.50 | $29.50 | $29.50 | $29.50 | $27.42 | 29 |
| 2018-05-09 | $29.50 | $29.50 | $29.50 | $29.50 | $27.42 | 0 |
| 2018-05-08 | $29.51 | $29.51 | $29.50 | $29.50 | $27.42 | 340 |
| 2018-05-07 | $29.42 | $29.42 | $29.42 | $29.42 | $27.34 | 0 |
| 2018-05-04 | $29.42 | $29.42 | $29.42 | $29.42 | $27.34 | 0 |
| 2018-05-03 | $29.42 | $29.42 | $29.42 | $29.42 | $27.34 | 0 |
| 2018-05-02 | $29.42 | $29.42 | $29.42 | $29.42 | $27.34 | 0 |
| 2018-05-01 | $29.42 | $29.42 | $29.42 | $29.42 | $27.34 | 0 |
| 2018-04-30 | $29.42 | $29.42 | $29.42 | $29.42 | $27.34 | 0 |
| 2018-04-27 | $29.42 | $29.42 | $29.42 | $29.42 | $27.34 | 237 |
| 2018-04-26 | $29.21 | $29.21 | $29.21 | $29.21 | $27.15 | 0 |
| 2018-04-25 | $29.21 | $29.21 | $29.21 | $29.21 | $27.15 | 300 |
| 2018-04-24 | $29.29 | $29.29 | $29.29 | $29.29 | $27.22 | 140 |
| 2018-04-23 | $29.50 | $29.50 | $29.50 | $29.50 | $27.41 | 0 |
| 2018-04-20 | $29.50 | $29.50 | $29.50 | $29.50 | $27.41 | 0 |
| 2018-04-19 | $29.50 | $29.50 | $29.50 | $29.50 | $27.41 | 0 |
| 2018-04-18 | $29.50 | $29.50 | $29.50 | $29.50 | $27.41 | 340 |
| 2018-04-17 | $29.38 | $29.45 | $29.38 | $29.45 | $27.37 | 753 |
| 2018-04-16 | $29.02 | $29.02 | $29.02 | $29.02 | $26.97 | 0 |
| 2018-04-13 | $29.02 | $29.02 | $29.02 | $29.02 | $26.97 | 2 |
| 2018-04-12 | $29.02 | $29.02 | $29.02 | $29.02 | $26.97 | 340 |
| 2018-04-11 | $28.97 | $28.97 | $28.97 | $28.97 | $26.93 | 600 |
| 2018-04-10 | $28.18 | $28.18 | $28.18 | $28.18 | $26.19 | 1 |
| 2018-04-09 | $28.18 | $28.18 | $28.18 | $28.18 | $26.19 | 16 |
| 2018-04-06 | $28.18 | $28.18 | $28.18 | $28.18 | $26.19 | 0 |
| 2018-04-05 | $28.18 | $28.18 | $28.18 | $28.18 | $26.19 | 0 |
| 2018-04-04 | $28.18 | $28.18 | $28.18 | $28.18 | $26.19 | 4 |
| 2018-04-03 | $28.18 | $28.18 | $28.18 | $28.18 | $26.19 | 200 |
| 2018-04-02 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-29 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-28 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-27 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-26 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 1 |
| 2018-03-23 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-22 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-21 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-20 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-19 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-16 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-15 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-14 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-13 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-12 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 30 |
| 2018-03-09 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 40 |
| 2018-03-08 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-07 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-06 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-05 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 0 |
| 2018-03-02 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 2 |
| 2018-03-01 | $28.60 | $28.60 | $28.60 | $28.60 | $26.58 | 200 |
| 2018-02-28 | $29.22 | $29.22 | $29.22 | $29.22 | $27.16 | 2 |
| 2018-02-27 | $29.22 | $29.22 | $29.22 | $29.22 | $27.16 | 0 |
| 2018-02-26 | $29.22 | $29.22 | $29.22 | $29.22 | $27.16 | 800 |
| 2018-02-23 | $29.00 | $29.00 | $29.00 | $29.00 | $26.96 | 702 |
| 2018-02-22 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 0 |
| 2018-02-21 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 0 |
| 2018-02-20 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 0 |
| 2018-02-16 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 0 |
| 2018-02-15 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 2 |
| 2018-02-14 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 0 |
| 2018-02-13 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 0 |
| 2018-02-12 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 0 |
| 2018-02-09 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 0 |
| 2018-02-08 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 0 |
| 2018-02-07 | $28.85 | $28.85 | $28.85 | $28.85 | $26.81 | 300 |
| 2018-02-06 | $29.03 | $29.08 | $28.82 | $29.08 | $27.03 | 3,136 |
| 2018-02-05 | $29.25 | $29.25 | $29.25 | $29.25 | $27.18 | 2 |
| 2018-02-02 | $30.27 | $30.27 | $30.27 | $30.27 | $28.13 | 0 |
| 2018-02-01 | $30.12 | $30.27 | $30.12 | $30.27 | $28.13 | 930 |
| 2018-01-31 | $30.27 | $30.27 | $30.27 | $30.27 | $28.13 | 619 |
| 2018-01-30 | $30.49 | $30.49 | $30.49 | $30.49 | $28.34 | 84 |
| 2018-01-29 | $30.49 | $30.49 | $30.49 | $30.49 | $28.34 | 100 |
| 2018-01-26 | $30.60 | $30.60 | $30.60 | $30.60 | $28.44 | 641 |
| 2018-01-25 | $30.50 | $30.52 | $30.45 | $30.45 | $28.30 | 695 |
| 2018-01-24 | $30.55 | $30.55 | $30.55 | $30.55 | $28.39 | 500 |
| 2018-01-23 | $30.60 | $30.64 | $30.60 | $30.64 | $28.47 | 657 |
| 2018-01-22 | $30.37 | $30.37 | $30.37 | $30.37 | $28.23 | 100 |
| 2018-01-19 | $30.37 | $30.37 | $30.37 | $30.37 | $28.23 | 1 |
| 2018-01-18 | $30.05 | $30.05 | $30.05 | $30.05 | $27.93 | 6 |
| 2018-01-17 | $30.14 | $30.14 | $30.05 | $30.05 | $27.93 | 716 |
| 2018-01-16 | $30.12 | $30.12 | $30.12 | $30.12 | $27.99 | 13 |
| 2018-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.88 | 168 |
| 2018-01-11 | $29.62 | $29.62 | $29.62 | $29.62 | $27.53 | 11 |
| 2018-01-10 | $29.62 | $29.62 | $29.62 | $29.62 | $27.53 | 260 |
| 2018-01-09 | $29.68 | $29.68 | $29.68 | $29.68 | $27.58 | 0 |
| 2018-01-08 | $29.68 | $29.68 | $29.68 | $29.68 | $27.58 | 202 |
| 2018-01-05 | $29.63 | $29.65 | $29.63 | $29.65 | $27.56 | 10,602 |
| 2018-01-04 | $29.44 | $29.44 | $29.42 | $29.43 | $27.35 | 1,307 |
| 2018-01-03 | $29.00 | $29.00 | $29.00 | $29.00 | $26.95 | 112 |
| 2018-01-02 | $28.75 | $28.78 | $28.75 | $28.78 | $26.75 | 720 |
| 2017-12-29 | $28.77 | $28.77 | $28.77 | $28.77 | $26.74 | 145 |
| 2017-12-28 | $28.90 | $28.90 | $28.90 | $28.90 | $26.86 | 0 |
| 2017-12-27 | $29.03 | $29.03 | $29.03 | $29.03 | $26.86 | 113 |
| 2017-12-26 | $29.05 | $29.05 | $29.05 | $29.05 | $26.88 | 0 |
| 2017-12-22 | $29.05 | $29.05 | $29.05 | $29.05 | $26.88 | 200 |
| 2017-12-21 | $29.15 | $29.15 | $29.15 | $29.15 | $26.97 | 2 |
| 2017-12-20 | $29.15 | $29.15 | $29.15 | $29.15 | $26.97 | 1 |
| 2017-12-19 | $29.35 | $29.35 | $29.35 | $29.35 | $27.16 | 9 |
| 2017-12-18 | $29.35 | $29.35 | $29.35 | $29.35 | $27.16 | 100 |
| 2017-12-15 | $29.26 | $29.26 | $29.26 | $29.26 | $27.07 | 0 |
| 2017-12-14 | $29.26 | $29.26 | $29.26 | $29.26 | $27.07 | 0 |
| 2017-12-13 | $29.26 | $29.26 | $29.26 | $29.26 | $27.07 | 0 |
| 2017-12-12 | $29.26 | $29.26 | $29.26 | $29.26 | $27.07 | 100 |
| 2017-12-11 | $29.31 | $29.31 | $29.31 | $29.31 | $27.12 | 0 |
| 2017-12-08 | $29.31 | $29.31 | $29.31 | $29.31 | $27.12 | 600 |
| 2017-12-07 | $28.94 | $28.94 | $28.94 | $28.94 | $26.78 | 41 |
| 2017-12-06 | $28.83 | $28.83 | $28.83 | $28.83 | $26.68 | 15 |
| 2017-12-05 | $28.94 | $28.96 | $28.93 | $28.93 | $26.77 | 610 |
| 2017-12-04 | $29.01 | $29.01 | $29.01 | $29.01 | $26.84 | 2 |
| 2017-12-01 | $29.01 | $29.01 | $29.01 | $29.01 | $26.84 | 100 |
| 2017-11-30 | $29.26 | $29.26 | $29.26 | $29.26 | $27.07 | 1 |
| 2017-11-29 | $29.26 | $29.26 | $29.26 | $29.26 | $27.07 | 700 |
| 2017-11-28 | $29.02 | $29.02 | $29.02 | $29.02 | $26.85 | 0 |
| 2017-11-27 | $28.99 | $29.02 | $28.99 | $29.02 | $26.85 | 794 |
| 2017-11-24 | $29.12 | $29.12 | $29.09 | $29.09 | $26.92 | 241 |
| 2017-11-22 | $28.95 | $28.95 | $28.89 | $28.89 | $26.73 | 3,163 |
| 2017-11-21 | $29.12 | $29.12 | $29.02 | $29.03 | $26.87 | 832 |
| 2017-11-20 | $28.61 | $28.61 | $28.61 | $28.61 | $26.47 | 0 |
| 2017-11-17 | $28.61 | $28.61 | $28.61 | $28.61 | $26.47 | 20 |
| 2017-11-16 | $28.61 | $28.61 | $28.61 | $28.61 | $26.47 | 0 |
| 2017-11-15 | $28.61 | $28.61 | $28.61 | $28.61 | $26.47 | 300 |
| 2017-11-14 | $28.90 | $28.90 | $28.90 | $28.90 | $26.74 | 0 |
| 2017-11-13 | $28.88 | $28.90 | $28.88 | $28.90 | $26.74 | 311 |
| 2017-11-10 | $29.02 | $29.08 | $29.02 | $29.08 | $26.91 | 551 |
| 2017-11-09 | $29.11 | $29.11 | $29.00 | $29.00 | $26.83 | 458 |
| 2017-11-08 | $29.41 | $29.41 | $29.41 | $29.41 | $27.21 | 350 |
| 2017-11-07 | $29.58 | $29.58 | $29.54 | $29.54 | $27.33 | 870 |
| 2017-11-06 | $29.64 | $29.64 | $29.64 | $29.64 | $27.43 | 126 |
| 2017-11-03 | $29.64 | $29.64 | $29.62 | $29.64 | $27.43 | 626 |
| 2017-11-02 | $29.59 | $29.70 | $29.59 | $29.68 | $27.46 | 426 |
| 2017-11-01 | $29.76 | $29.76 | $29.73 | $29.73 | $27.51 | 461 |
| 2017-10-31 | $29.60 | $29.60 | $29.58 | $29.58 | $27.37 | 850 |
| 2017-10-30 | $29.46 | $29.46 | $29.23 | $29.44 | $27.24 | 5,817 |
| 2017-10-27 | $29.07 | $29.07 | $29.07 | $29.07 | $26.90 | 20 |
| 2017-10-26 | $29.07 | $29.07 | $29.07 | $29.07 | $26.90 | 0 |
| 2017-10-25 | $29.05 | $29.07 | $29.05 | $29.07 | $26.90 | 1,279 |
| 2017-10-24 | $29.10 | $29.10 | $29.10 | $29.10 | $26.92 | 1,157 |
| 2017-10-23 | $29.25 | $29.25 | $29.11 | $29.12 | $26.95 | 1,666 |
| 2017-10-20 | $29.07 | $29.07 | $29.07 | $29.07 | $26.90 | 210 |
| 2017-10-19 | $29.04 | $29.04 | $29.04 | $29.04 | $26.87 | 10,185 |
| 2017-10-18 | $29.21 | $29.21 | $29.20 | $29.20 | $27.02 | 611 |
| 2017-10-17 | $29.15 | $29.15 | $29.15 | $29.15 | $26.97 | 3 |
| 2017-10-16 | $29.14 | $29.14 | $29.14 | $29.14 | $26.96 | 9 |
| 2017-10-13 | $29.15 | $29.15 | $29.12 | $29.12 | $26.95 | 5,306 |
| 2017-10-12 | $28.88 | $28.88 | $28.88 | $28.88 | $26.72 | 0 |
| 2017-10-11 | $28.88 | $28.88 | $28.88 | $28.88 | $26.72 | 6 |
| 2017-10-10 | $28.88 | $28.88 | $28.88 | $28.88 | $26.72 | 0 |
| 2017-10-09 | $28.88 | $28.88 | $28.88 | $28.88 | $26.72 | 100 |
| 2017-10-06 | $28.69 | $28.69 | $28.69 | $28.69 | $26.55 | 100 |
| 2017-10-05 | $28.69 | $28.69 | $28.69 | $28.69 | $26.55 | 0 |
| 2017-10-04 | $28.69 | $28.69 | $28.69 | $28.69 | $26.55 | 0 |
| 2017-10-03 | $28.69 | $28.69 | $28.69 | $28.69 | $26.55 | 0 |
| 2017-10-02 | $28.69 | $28.69 | $28.69 | $28.69 | $26.55 | 0 |
| 2017-09-29 | $28.69 | $28.69 | $28.69 | $28.69 | $26.55 | 0 |
| 2017-09-28 | $28.69 | $28.69 | $28.69 | $28.69 | $26.55 | 200 |
| 2017-09-27 | $28.62 | $28.62 | $28.62 | $28.62 | $26.48 | 0 |
| 2017-09-26 | $28.62 | $28.62 | $28.62 | $28.62 | $26.48 | 0 |
| 2017-09-25 | $28.62 | $28.62 | $28.62 | $28.62 | $26.48 | 100 |
| 2017-09-22 | $28.62 | $28.62 | $28.62 | $28.62 | $26.48 | 350 |
| 2017-09-21 | $28.55 | $28.55 | $28.55 | $28.55 | $26.42 | 0 |
| 2017-09-20 | $28.55 | $28.55 | $28.55 | $28.55 | $26.42 | 100 |
| 2017-09-19 | $28.40 | $28.40 | $28.40 | $28.40 | $26.28 | 100 |
| 2017-09-18 | $28.40 | $28.40 | $28.40 | $28.40 | $26.28 | 0 |
| 2017-09-15 | $28.40 | $28.40 | $28.40 | $28.40 | $26.28 | 300 |
| 2017-09-14 | $28.38 | $28.38 | $28.38 | $28.38 | $26.26 | 400 |
| 2017-09-13 | $28.44 | $28.44 | $28.42 | $28.42 | $26.30 | 300 |
| 2017-09-12 | $27.94 | $27.94 | $27.94 | $27.94 | $25.85 | 0 |
| 2017-09-11 | $27.94 | $27.94 | $27.94 | $27.94 | $25.85 | 200 |
| 2017-09-08 | $27.94 | $27.94 | $27.94 | $27.94 | $25.85 | 100 |
| 2017-09-07 | $27.94 | $27.94 | $27.93 | $27.93 | $25.85 | 354 |
| 2017-09-06 | $27.79 | $27.79 | $27.79 | $27.79 | $25.71 | 233 |
| 2017-09-05 | $27.74 | $27.76 | $27.57 | $27.57 | $25.51 | 381 |
| 2017-09-01 | $27.74 | $27.74 | $27.74 | $27.74 | $25.67 | 0 |
| 2017-08-31 | $27.71 | $27.74 | $27.71 | $27.74 | $25.67 | 358 |
| 2017-08-30 | $27.62 | $27.62 | $27.62 | $27.62 | $25.56 | 7 |
| 2017-08-29 | $27.64 | $27.64 | $27.62 | $27.62 | $25.56 | 469 |
| 2017-08-28 | $27.72 | $27.72 | $27.72 | $27.72 | $25.65 | 1 |
| 2017-08-25 | $27.72 | $27.72 | $27.72 | $27.72 | $25.65 | 0 |
| 2017-08-24 | $27.73 | $27.73 | $27.72 | $27.72 | $25.65 | 301 |
| 2017-08-23 | $27.64 | $27.68 | $27.64 | $27.68 | $25.61 | 730 |
| 2017-08-22 | $27.78 | $27.78 | $27.78 | $27.78 | $25.71 | 0 |
| 2017-08-21 | $27.78 | $27.78 | $27.78 | $27.78 | $25.71 | 0 |
| 2017-08-18 | $27.78 | $27.78 | $27.78 | $27.78 | $25.71 | 0 |
| 2017-08-17 | $27.81 | $27.81 | $27.78 | $27.78 | $25.71 | 486 |
| 2017-08-16 | $27.50 | $27.50 | $27.50 | $27.50 | $25.45 | 0 |
| 2017-08-15 | $27.50 | $27.50 | $27.50 | $27.50 | $25.45 | 0 |
| 2017-08-14 | $27.50 | $27.50 | $27.50 | $27.50 | $25.45 | 100 |
| 2017-08-11 | $27.50 | $27.50 | $27.50 | $27.50 | $25.45 | 100 |
| 2017-08-10 | $27.49 | $27.50 | $27.49 | $27.50 | $25.45 | 400 |
| 2017-08-09 | $27.78 | $27.78 | $27.75 | $27.75 | $25.68 | 500 |
| 2017-08-08 | $28.09 | $28.09 | $28.09 | $28.09 | $25.99 | 0 |
| 2017-08-07 | $28.05 | $28.09 | $28.05 | $28.09 | $25.99 | 5,683 |
| 2017-08-04 | $28.09 | $28.09 | $28.04 | $28.04 | $25.95 | 318 |
| 2017-08-03 | $27.92 | $27.92 | $27.92 | $27.92 | $25.83 | 200 |
| 2017-08-02 | $27.85 | $27.85 | $27.85 | $27.85 | $25.77 | 140 |
| 2017-08-01 | $27.89 | $27.93 | $27.85 | $27.90 | $25.82 | 1,545 |
| 2017-07-31 | $27.63 | $27.71 | $27.63 | $27.71 | $25.64 | 984 |
| 2017-07-28 | $27.66 | $27.66 | $27.66 | $27.66 | $25.59 | 580 |
| 2017-07-27 | $27.72 | $27.72 | $27.72 | $27.72 | $25.65 | 0 |
| 2017-07-26 | $27.72 | $27.72 | $27.72 | $27.72 | $25.65 | 100 |
| 2017-07-25 | $27.56 | $27.58 | $27.56 | $27.58 | $25.52 | 478 |
| 2017-07-24 | $27.45 | $27.45 | $27.44 | $27.44 | $25.39 | 1,198 |
| 2017-07-21 | $27.47 | $27.47 | $27.47 | $27.47 | $25.42 | 984 |
| 2017-07-20 | $27.57 | $27.57 | $27.57 | $27.57 | $25.51 | 2 |
| 2017-07-19 | $27.57 | $27.57 | $27.57 | $27.57 | $25.51 | 0 |
| 2017-07-18 | $27.59 | $27.59 | $27.57 | $27.57 | $25.51 | 312 |
| 2017-07-17 | $27.16 | $27.16 | $27.16 | $27.16 | $25.13 | 0 |
| 2017-07-14 | $27.16 | $27.16 | $27.16 | $27.16 | $25.13 | 0 |
| 2017-07-13 | $27.16 | $27.16 | $27.16 | $27.16 | $25.13 | 96 |
| 2017-07-12 | $27.16 | $27.16 | $27.16 | $27.16 | $25.13 | 1 |
| 2017-07-11 | $27.17 | $27.17 | $27.16 | $27.16 | $25.13 | 304 |
| 2017-07-10 | $27.19 | $27.19 | $27.19 | $27.19 | $25.16 | 235 |
| 2017-07-07 | $27.11 | $27.11 | $27.11 | $27.11 | $25.08 | 10,000 |
| 2017-07-06 | $27.11 | $27.11 | $27.11 | $27.11 | $25.08 | 0 |
| 2017-07-05 | $27.53 | $27.53 | $27.53 | $27.53 | $25.08 | 0 |
| 2017-07-03 | $27.54 | $27.54 | $27.53 | $27.53 | $25.08 | 383 |
| 2017-06-30 | $27.25 | $27.25 | $27.25 | $27.25 | $24.83 | 180 |
| 2017-06-29 | $27.70 | $27.70 | $27.41 | $27.41 | $24.97 | 1,600 |
| 2017-06-28 | $27.75 | $27.75 | $27.75 | $27.75 | $25.28 | 0 |
| 2017-06-27 | $27.75 | $27.75 | $27.75 | $27.75 | $25.28 | 0 |
| 2017-06-26 | $27.75 | $27.75 | $27.75 | $27.75 | $25.28 | 200 |
| 2017-06-23 | $27.65 | $27.65 | $27.65 | $27.65 | $25.19 | 110 |
| 2017-06-22 | $27.80 | $27.80 | $27.62 | $27.66 | $25.20 | 9,389 |
| 2017-06-21 | $27.64 | $27.64 | $27.64 | $27.64 | $25.18 | 35 |
| 2017-06-20 | $27.83 | $27.83 | $27.64 | $27.64 | $25.18 | 600 |
| 2017-06-19 | $27.95 | $27.95 | $27.94 | $27.94 | $25.45 | 250 |
| 2017-06-16 | $27.66 | $27.78 | $27.64 | $27.78 | $25.31 | 1,183 |
| 2017-06-15 | $27.67 | $27.67 | $27.67 | $27.67 | $25.21 | 10,000 |
| 2017-06-14 | $27.67 | $27.67 | $27.67 | $27.67 | $25.21 | 0 |
| 2017-06-13 | $27.67 | $27.67 | $27.67 | $27.67 | $25.21 | 0 |
| 2017-06-12 | $27.67 | $27.67 | $27.67 | $27.67 | $25.21 | 250 |
| 2017-06-09 | $27.85 | $27.85 | $27.83 | $27.85 | $25.37 | 2,722 |
| 2017-06-08 | $27.79 | $27.81 | $27.79 | $27.81 | $25.34 | 270 |
| 2017-06-07 | $27.93 | $27.93 | $27.78 | $27.86 | $25.38 | 2,280 |
| 2017-06-06 | $27.75 | $27.75 | $27.75 | $27.75 | $25.28 | 0 |
| 2017-06-05 | $27.75 | $27.75 | $27.75 | $27.75 | $25.28 | 0 |
| 2017-06-02 | $27.75 | $27.75 | $27.75 | $27.75 | $25.28 | 0 |
| 2017-06-01 | $27.75 | $27.75 | $27.75 | $27.75 | $25.28 | 0 |
| 2017-05-31 | $27.80 | $27.80 | $27.69 | $27.75 | $25.28 | 3,805 |
| 2017-05-30 | $27.70 | $27.70 | $27.65 | $27.67 | $25.21 | 310 |
| 2017-05-26 | $27.75 | $27.75 | $27.74 | $27.75 | $25.28 | 923 |
| 2017-05-25 | $27.83 | $27.83 | $27.82 | $27.82 | $25.35 | 800 |
| 2017-05-24 | $27.79 | $27.85 | $27.79 | $27.85 | $25.37 | 254 |
| 2017-05-23 | $27.76 | $27.76 | $27.76 | $27.76 | $25.29 | 0 |
| 2017-05-22 | $27.76 | $27.76 | $27.76 | $27.76 | $25.29 | 300 |
| 2017-05-19 | $27.75 | $27.76 | $27.71 | $27.73 | $25.26 | 2,500 |
| 2017-05-18 | $27.44 | $27.44 | $27.44 | $27.44 | $25.00 | 0 |
| 2017-05-17 | $27.44 | $27.44 | $27.44 | $27.44 | $25.00 | 255 |
| 2017-05-16 | $27.65 | $27.65 | $27.65 | $27.65 | $25.19 | 6 |
| 2017-05-15 | $27.65 | $27.65 | $27.65 | $27.65 | $25.19 | 10 |
| 2017-05-12 | $27.55 | $27.65 | $27.55 | $27.65 | $25.19 | 875 |
| 2017-05-11 | $27.63 | $27.63 | $27.63 | $27.63 | $25.17 | 770 |
| 2017-05-10 | $27.61 | $27.61 | $27.60 | $27.60 | $25.15 | 500 |
| 2017-05-09 | $27.76 | $27.76 | $27.76 | $27.76 | $25.29 | 0 |
| 2017-05-08 | $27.76 | $27.76 | $27.76 | $27.76 | $25.29 | 36 |
| 2017-05-05 | $27.96 | $27.96 | $27.96 | $27.96 | $25.48 | 375 |
| 2017-05-04 | $26.78 | $26.78 | $26.78 | $26.78 | $24.40 | 10 |
| 2017-05-03 | $26.78 | $26.78 | $26.78 | $26.78 | $24.40 | 0 |
| 2017-05-02 | $26.78 | $26.78 | $26.78 | $26.78 | $24.40 | 5 |
| 2017-05-01 | $26.78 | $26.78 | $26.78 | $26.78 | $24.40 | 0 |
| 2017-04-28 | $26.78 | $26.78 | $26.78 | $26.78 | $24.40 | 130 |
| 2017-04-27 | $26.97 | $26.97 | $26.78 | $26.78 | $24.40 | 427 |
| 2017-04-26 | $26.95 | $26.95 | $26.95 | $26.95 | $24.56 | 21 |
| 2017-04-25 | $26.95 | $26.95 | $26.95 | $26.95 | $24.56 | 500 |
| 2017-04-24 | $26.78 | $26.78 | $26.78 | $26.78 | $24.40 | 150 |
| 2017-04-21 | $25.73 | $25.73 | $25.73 | $25.73 | $23.45 | 0 |
| 2017-04-20 | $25.74 | $25.74 | $25.73 | $25.73 | $23.45 | 582 |
| 2017-04-19 | $25.73 | $25.73 | $25.73 | $25.73 | $23.44 | 0 |
| 2017-04-18 | $25.73 | $25.73 | $25.73 | $25.73 | $23.44 | 0 |
| 2017-04-17 | $25.73 | $25.73 | $25.73 | $25.73 | $23.44 | 0 |
| 2017-04-13 | $25.73 | $25.73 | $25.73 | $25.73 | $23.44 | 0 |
| 2017-04-12 | $25.73 | $25.73 | $25.73 | $25.73 | $23.44 | 0 |
| 2017-04-11 | $25.73 | $25.73 | $25.73 | $25.73 | $23.44 | 0 |
| 2017-04-10 | $25.73 | $25.73 | $25.73 | $25.73 | $23.44 | 100 |
| 2017-04-07 | $25.82 | $25.88 | $25.82 | $25.87 | $23.57 | 495 |
| 2017-04-06 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 0 |
| 2017-04-05 | $25.77 | $25.77 | $25.77 | $25.77 | $23.48 | 500 |
| 2017-04-04 | $25.83 | $25.83 | $25.83 | $25.83 | $23.54 | 0 |
| 2017-04-03 | $25.83 | $25.83 | $25.83 | $25.83 | $23.54 | 0 |
| 2017-03-31 | $25.83 | $25.83 | $25.83 | $25.83 | $23.54 | 525 |
| 2017-03-30 | $25.78 | $25.78 | $25.78 | $25.78 | $23.49 | 580 |
| 2017-03-29 | $25.78 | $25.78 | $25.78 | $25.78 | $23.49 | 0 |
| 2017-03-28 | $25.78 | $25.78 | $25.78 | $25.78 | $23.49 | 200 |
| 2017-03-27 | $25.51 | $25.51 | $25.51 | $25.51 | $23.24 | 0 |
| 2017-03-24 | $25.51 | $25.51 | $25.51 | $25.51 | $23.24 | 0 |
| 2017-03-23 | $25.51 | $25.51 | $25.51 | $25.51 | $23.24 | 0 |
| 2017-03-22 | $25.51 | $25.51 | $25.51 | $25.51 | $23.24 | 0 |
| 2017-03-21 | $25.51 | $25.51 | $25.51 | $25.51 | $23.24 | 100 |
| 2017-03-20 | $25.51 | $25.51 | $25.51 | $25.51 | $23.24 | 900 |
| 2017-03-17 | $24.91 | $24.91 | $24.91 | $24.91 | $22.69 | 0 |
| 2017-03-16 | $24.91 | $24.91 | $24.91 | $24.91 | $22.69 | 0 |
| 2017-03-15 | $24.91 | $24.91 | $24.91 | $24.91 | $22.69 | 0 |
| 2017-03-14 | $24.91 | $24.91 | $24.91 | $24.91 | $22.69 | 0 |
| 2017-03-13 | $24.91 | $24.91 | $24.91 | $24.91 | $22.69 | 0 |
| 2017-03-10 | $24.91 | $24.91 | $24.91 | $24.91 | $22.69 | 0 |
| 2017-03-09 | $24.91 | $24.91 | $24.91 | $24.91 | $22.69 | 0 |
| 2017-03-08 | $24.91 | $24.91 | $24.91 | $24.91 | $22.69 | 350 |
| 2017-03-07 | $24.95 | $24.95 | $24.95 | $24.95 | $22.73 | 0 |
| 2017-03-06 | $24.95 | $24.95 | $24.95 | $24.95 | $22.73 | 2,000 |
| 2017-03-03 | $24.28 | $24.28 | $24.28 | $24.28 | $22.12 | 0 |
| 2017-03-02 | $24.28 | $24.28 | $24.28 | $24.28 | $22.12 | 0 |
| 2017-03-01 | $24.28 | $24.28 | $24.28 | $24.28 | $22.12 | 0 |
| 2017-02-28 | $24.28 | $24.28 | $24.28 | $24.28 | $22.12 | 0 |
| 2017-02-27 | $24.28 | $24.28 | $24.28 | $24.28 | $22.12 | 0 |
| 2017-02-24 | $24.42 | $24.42 | $24.28 | $24.28 | $22.12 | 4,108 |
| 2017-02-23 | $24.54 | $24.54 | $24.54 | $24.54 | $22.36 | 0 |
| 2017-02-22 | $24.54 | $24.54 | $24.54 | $24.54 | $22.36 | 0 |
| 2017-02-21 | $24.54 | $24.54 | $24.54 | $24.54 | $22.36 | 0 |
| 2017-02-17 | $24.54 | $24.54 | $24.54 | $24.54 | $22.36 | 0 |
| 2017-02-16 | $24.54 | $24.54 | $24.54 | $24.54 | $22.36 | 0 |
| 2017-02-15 | $24.54 | $24.54 | $24.54 | $24.54 | $22.36 | 0 |
| 2017-02-14 | $24.53 | $24.54 | $24.53 | $24.54 | $22.36 | 500 |
| 2017-02-13 | $24.08 | $24.08 | $24.08 | $24.08 | $21.94 | 0 |
| 2017-02-10 | $24.08 | $24.08 | $24.08 | $24.08 | $21.94 | 0 |
| 2017-02-09 | $24.08 | $24.08 | $24.08 | $24.08 | $21.94 | 0 |
| 2017-02-08 | $24.08 | $24.08 | $24.08 | $24.08 | $21.94 | 0 |
| 2017-02-07 | $24.08 | $24.08 | $24.08 | $24.08 | $21.94 | 0 |
| 2017-02-06 | $24.08 | $24.08 | $24.08 | $24.08 | $21.94 | 0 |
| 2017-02-03 | $24.08 | $24.08 | $24.08 | $24.08 | $21.94 | 0 |
| 2017-02-02 | $24.08 | $24.08 | $24.08 | $24.08 | $21.94 | 0 |
| 2017-02-01 | $24.08 | $24.08 | $24.08 | $24.08 | $21.94 | 0 |
| 2017-01-31 | $24.08 | $24.08 | $24.08 | $24.08 | $21.94 | 100 |
| 2017-01-30 | $24.18 | $24.18 | $24.18 | $24.18 | $22.03 | 150 |
| 2017-01-27 | $24.58 | $24.58 | $24.58 | $24.58 | $22.39 | 0 |
| 2017-01-26 | $24.58 | $24.58 | $24.58 | $24.58 | $22.39 | 0 |
| 2017-01-25 | $24.58 | $24.58 | $24.58 | $24.58 | $22.39 | 600 |
| 2017-01-24 | $24.27 | $24.37 | $24.27 | $24.37 | $22.20 | 500 |
| 2017-01-23 | $24.17 | $24.17 | $24.17 | $24.17 | $22.02 | 800 |
| 2017-01-20 | $24.27 | $24.27 | $24.27 | $24.27 | $22.11 | 0 |
| 2017-01-19 | $24.27 | $24.27 | $24.27 | $24.27 | $22.11 | 0 |
| 2017-01-18 | $24.27 | $24.27 | $24.27 | $24.27 | $22.11 | 0 |
| 2017-01-17 | $24.37 | $24.37 | $24.23 | $24.27 | $22.11 | 860 |
| 2017-01-13 | $24.42 | $24.48 | $24.40 | $24.41 | $22.24 | 28,265 |
| 2017-01-12 | $24.19 | $24.25 | $24.19 | $24.24 | $22.08 | 9,690 |
| 2017-01-11 | $24.19 | $24.19 | $24.19 | $24.19 | $22.04 | 780 |
| 2017-01-10 | $24.24 | $24.27 | $24.24 | $24.27 | $22.11 | 873 |
| 2017-01-09 | $24.18 | $24.18 | $24.18 | $24.18 | $22.03 | 102 |
| 2017-01-06 | $24.47 | $24.47 | $24.29 | $24.29 | $22.13 | 852 |
| 2017-01-05 | $24.45 | $24.45 | $24.30 | $24.30 | $22.14 | 2,100 |
| 2017-01-04 | $24.23 | $24.32 | $24.20 | $24.30 | $22.14 | 2,425 |
| 2017-01-03 | $24.32 | $24.32 | $24.20 | $24.24 | $22.08 | 1,612 |
| 2016-12-30 | $23.89 | $23.89 | $23.89 | $23.89 | $21.76 | 0 |
| 2016-12-29 | $23.89 | $23.89 | $23.89 | $23.89 | $21.76 | 0 |
| 2016-12-28 | $23.89 | $23.89 | $23.89 | $23.89 | $21.76 | 0 |
| 2016-12-27 | $24.04 | $24.04 | $24.04 | $24.04 | $21.76 | 0 |
| 2016-12-23 | $24.04 | $24.04 | $24.04 | $24.04 | $21.76 | 0 |
| 2016-12-22 | $24.04 | $24.04 | $24.04 | $24.04 | $21.76 | 0 |
| 2016-12-21 | $24.04 | $24.04 | $24.04 | $24.04 | $21.76 | 0 |
| 2016-12-20 | $24.04 | $24.04 | $24.04 | $24.04 | $21.76 | 0 |
| 2016-12-19 | $24.04 | $24.04 | $24.04 | $24.04 | $21.76 | 2 |
| 2016-12-16 | $23.86 | $23.86 | $23.86 | $23.86 | $21.60 | 1,500 |
| 2016-12-15 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-12-14 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-12-13 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-12-12 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-12-09 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-12-08 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 1 |
| 2016-12-07 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-12-06 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-12-05 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-12-02 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-12-01 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-11-30 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-11-29 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-11-28 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-11-25 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-11-23 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-11-22 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 0 |
| 2016-11-21 | $22.57 | $22.57 | $22.57 | $22.57 | $20.43 | 219 |
| 2016-11-18 | $22.46 | $22.46 | $22.46 | $22.46 | $20.33 | 219 |
| 2016-11-17 | $22.70 | $22.70 | $22.70 | $22.70 | $20.55 | 438 |
| 2016-11-16 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-15 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-14 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-11 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-10 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-09 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-08 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-07 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-04 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-03 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-02 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-11-01 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-31 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-28 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-27 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-26 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-25 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-24 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-21 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-20 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-19 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-18 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-17 | $22.93 | $22.93 | $22.93 | $22.93 | $20.76 | 0 |
| 2016-10-14 | $23.03 | $23.03 | $22.93 | $22.93 | $20.76 | 515 |
| 2016-10-13 | $23.35 | $23.35 | $23.35 | $23.35 | $21.14 | 0 |
| 2016-10-12 | $23.35 | $23.35 | $23.35 | $23.35 | $21.14 | 0 |
| 2016-10-11 | $23.35 | $23.35 | $23.35 | $23.35 | $21.14 | 1 |
| 2016-10-10 | $23.35 | $23.35 | $23.35 | $23.35 | $21.14 | 1 |
| 2016-10-07 | $23.35 | $23.35 | $23.35 | $23.35 | $21.14 | 0 |
| 2016-10-06 | $23.35 | $23.35 | $23.35 | $23.35 | $21.14 | 0 |
| 2016-10-05 | $23.34 | $23.35 | $23.34 | $23.35 | $21.14 | 1,000 |
| 2016-10-04 | $23.38 | $23.38 | $23.20 | $23.20 | $21.00 | 500 |
| 2016-10-03 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-30 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-29 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-28 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-27 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-26 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-23 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-22 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-21 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-20 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-19 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2016-09-16 | $22.80 | $22.80 | $22.55 | $22.55 | $20.41 | 200 |
| 2016-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 615 |
| 2016-09-14 | $22.91 | $22.91 | $22.91 | $22.91 | $20.74 | 0 |
| 2016-09-13 | $22.91 | $22.91 | $22.91 | $22.91 | $20.74 | 400 |
| 2016-09-12 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 0 |
| 2016-09-09 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 0 |
| 2016-09-08 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 0 |
| 2016-09-07 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 93 |
| 2016-09-06 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 0 |
| 2016-09-02 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 0 |
| 2016-09-01 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 0 |
| 2016-08-31 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 0 |
| 2016-08-30 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 0 |
| 2016-08-29 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 0 |
| 2016-08-26 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 0 |
| 2016-08-25 | $22.84 | $22.84 | $22.84 | $22.84 | $20.68 | 1 |
| 2016-08-24 | $23.20 | $23.20 | $23.18 | $23.20 | $21.01 | 999 |
| 2016-08-23 | $23.07 | $23.07 | $23.07 | $23.07 | $20.88 | 1 |
| 2016-08-22 | $23.07 | $23.07 | $23.07 | $23.07 | $20.88 | 0 |
| 2016-08-19 | $23.07 | $23.07 | $23.07 | $23.07 | $20.88 | 0 |
| 2016-08-18 | $23.07 | $23.07 | $23.07 | $23.07 | $20.88 | 0 |
| 2016-08-17 | $23.07 | $23.07 | $23.07 | $23.07 | $20.88 | 0 |
| 2016-08-16 | $23.07 | $23.07 | $23.07 | $23.07 | $20.88 | 0 |
| 2016-08-15 | $23.07 | $23.07 | $23.07 | $23.07 | $20.88 | 0 |
| 2016-08-12 | $23.07 | $23.07 | $23.07 | $23.07 | $20.88 | 0 |
| 2016-08-11 | $23.07 | $23.07 | $23.07 | $23.07 | $20.88 | 0 |
| 2016-08-10 | $23.07 | $23.07 | $23.07 | $23.07 | $20.88 | 0 |
| 2016-08-09 | $22.70 | $23.07 | $22.70 | $23.07 | $20.88 | 300 |
| 2016-08-08 | $22.28 | $22.28 | $22.28 | $22.28 | $20.17 | 0 |
| 2016-08-05 | $22.28 | $22.28 | $22.28 | $22.28 | $20.17 | 0 |
| 2016-08-04 | $22.28 | $22.28 | $22.28 | $22.28 | $20.17 | 0 |
| 2016-08-03 | $22.29 | $22.29 | $22.27 | $22.28 | $20.17 | 300 |
| 2016-08-02 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-08-01 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-29 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-28 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-27 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-26 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-25 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 3 |
| 2016-07-22 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-21 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-20 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-19 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-18 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-15 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-14 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-13 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 25 |
| 2016-07-12 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 0 |
| 2016-07-11 | $21.79 | $21.79 | $21.79 | $21.79 | $19.73 | 360 |
| 2016-07-08 | $21.63 | $21.63 | $21.33 | $21.33 | $19.31 | 200 |
| 2016-07-07 | $20.97 | $20.97 | $20.92 | $20.95 | $18.97 | 680 |
| 2016-07-06 | $21.57 | $21.57 | $21.57 | $21.57 | $19.52 | 5,000 |
| 2016-07-05 | $22.13 | $22.13 | $22.13 | $22.13 | $19.52 | 38 |
| 2016-07-01 | $22.45 | $22.45 | $22.43 | $22.43 | $19.79 | 740 |
| 2016-06-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.41 | 0 |
| 2016-06-29 | $21.87 | $22.01 | $21.87 | $22.00 | $19.41 | 755 |
| 2016-06-28 | $21.50 | $21.50 | $21.50 | $21.50 | $18.97 | 0 |
| 2016-06-27 | $21.50 | $21.50 | $21.50 | $21.50 | $18.97 | 0 |
| 2016-06-24 | $21.73 | $21.73 | $21.50 | $21.50 | $18.97 | 278 |
| 2016-06-23 | $24.08 | $24.08 | $24.08 | $24.08 | $21.24 | 200 |
| 2016-06-22 | $23.60 | $23.60 | $23.60 | $23.60 | $20.82 | 6,047 |
| 2016-06-21 | $23.17 | $23.17 | $23.17 | $23.17 | $20.44 | 200 |
| 2016-06-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.41 | 0 |
| 2016-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.41 | 0 |
| 2016-06-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.41 | 0 |
| 2016-06-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.41 | 0 |
| 2016-06-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.41 | 136 |
| 2016-06-13 | $22.36 | $22.36 | $22.36 | $22.36 | $19.73 | 100 |
| 2016-06-10 | $23.91 | $23.91 | $23.91 | $23.91 | $21.09 | 0 |
| 2016-06-09 | $23.91 | $23.91 | $23.91 | $23.91 | $21.09 | 0 |
| 2016-06-08 | $23.91 | $23.91 | $23.91 | $23.91 | $21.09 | 100 |
| 2016-06-07 | $23.73 | $23.73 | $23.73 | $23.73 | $20.93 | 0 |
| 2016-06-06 | $23.73 | $23.73 | $23.73 | $23.73 | $20.93 | 40 |
| 2016-06-03 | $23.73 | $23.73 | $23.73 | $23.73 | $20.93 | 0 |
| 2016-06-02 | $23.73 | $23.73 | $23.73 | $23.73 | $20.93 | 0 |
| 2016-06-01 | $23.73 | $23.73 | $23.73 | $23.73 | $20.93 | 0 |
| 2016-05-31 | $23.73 | $23.73 | $23.73 | $23.73 | $20.93 | 0 |
| 2016-05-27 | $23.73 | $23.73 | $23.73 | $23.73 | $20.93 | 610 |
| 2016-05-26 | $23.61 | $23.61 | $23.61 | $23.61 | $20.83 | 0 |
| 2016-05-25 | $23.61 | $23.61 | $23.61 | $23.61 | $20.83 | 100 |
| 2016-05-24 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 0 |
| 2016-05-23 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 100 |
| 2016-05-20 | $22.95 | $22.95 | $22.95 | $22.95 | $20.25 | 480 |
| 2016-05-19 | $22.85 | $22.85 | $22.85 | $22.85 | $20.16 | 0 |
| 2016-05-18 | $22.95 | $22.95 | $22.85 | $22.85 | $20.16 | 885 |
| 2016-05-17 | $22.95 | $22.95 | $22.95 | $22.95 | $20.25 | 500 |
| 2016-05-16 | $22.87 | $22.87 | $22.87 | $22.87 | $20.18 | 0 |
| 2016-05-13 | $22.87 | $22.87 | $22.87 | $22.87 | $20.18 | 440 |
| 2016-05-12 | $23.10 | $23.10 | $23.10 | $23.10 | $20.38 | 170 |
| 2016-05-11 | $23.15 | $23.17 | $23.12 | $23.17 | $20.44 | 640 |
| 2016-05-10 | $23.23 | $23.23 | $23.23 | $23.23 | $20.49 | 1,300 |
| 2016-05-09 | $23.09 | $23.09 | $23.06 | $23.06 | $20.34 | 200 |
| 2016-05-06 | $23.67 | $23.67 | $23.67 | $23.67 | $20.88 | 120 |
| 2016-05-05 | $23.67 | $23.67 | $23.67 | $23.67 | $20.88 | 50 |
| 2016-05-04 | $23.67 | $23.67 | $23.67 | $23.67 | $20.88 | 0 |
| 2016-05-03 | $23.67 | $23.67 | $23.67 | $23.67 | $20.88 | 0 |
| 2016-05-02 | $23.67 | $23.67 | $23.67 | $23.67 | $20.88 | 0 |
| 2016-04-29 | $23.64 | $23.67 | $23.64 | $23.67 | $20.88 | 620 |
| 2016-04-28 | $24.10 | $24.10 | $24.10 | $24.10 | $21.26 | 80 |
| 2016-04-27 | $24.10 | $24.10 | $24.10 | $24.10 | $21.26 | 0 |
| 2016-04-26 | $24.10 | $24.10 | $24.10 | $24.10 | $21.26 | 0 |
| 2016-04-25 | $24.10 | $24.10 | $24.10 | $24.10 | $21.26 | 0 |
| 2016-04-22 | $24.10 | $24.10 | $24.10 | $24.10 | $21.26 | 500 |
| 2016-04-21 | $24.00 | $24.00 | $24.00 | $24.00 | $21.17 | 80 |
| 2016-04-20 | $24.00 | $24.00 | $24.00 | $24.00 | $21.17 | 0 |
| 2016-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $21.17 | 500 |
| 2016-04-18 | $23.65 | $23.65 | $23.65 | $23.65 | $20.86 | 100 |
| 2016-04-15 | $23.46 | $23.46 | $23.46 | $23.46 | $20.70 | 0 |
| 2016-04-14 | $23.46 | $23.46 | $23.46 | $23.46 | $20.70 | 0 |
| 2016-04-13 | $23.46 | $23.46 | $23.46 | $23.46 | $20.70 | 200 |
| 2016-04-12 | $22.61 | $22.61 | $22.61 | $22.61 | $19.95 | 0 |
| 2016-04-11 | $22.61 | $22.61 | $22.61 | $22.61 | $19.95 | 0 |
| 2016-04-08 | $22.61 | $22.61 | $22.61 | $22.61 | $19.95 | 100 |
| 2016-04-07 | $22.52 | $22.52 | $22.52 | $22.52 | $19.87 | 100 |
| 2016-04-06 | $22.92 | $22.92 | $22.92 | $22.92 | $20.22 | 10 |
| 2016-04-05 | $22.92 | $22.92 | $22.92 | $22.92 | $20.22 | 0 |
| 2016-04-04 | $22.92 | $22.92 | $22.92 | $22.92 | $20.22 | 0 |
| 2016-04-01 | $22.94 | $22.94 | $22.92 | $22.92 | $20.22 | 200 |
| 2016-03-31 | $23.34 | $23.34 | $23.27 | $23.30 | $20.56 | 1,100 |
| 2016-03-30 | $23.52 | $23.52 | $23.52 | $23.52 | $20.75 | 210 |
| 2016-03-29 | $23.43 | $23.43 | $23.43 | $23.43 | $20.67 | 0 |
| 2016-03-28 | $23.43 | $23.43 | $23.43 | $23.43 | $20.67 | 0 |
| 2016-03-24 | $23.43 | $23.43 | $23.43 | $23.43 | $20.67 | 0 |
| 2016-03-23 | $23.43 | $23.43 | $23.43 | $23.43 | $20.67 | 201 |
| 2016-03-22 | $23.39 | $23.39 | $23.39 | $23.39 | $20.63 | 200 |
| 2016-03-21 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-03-18 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-03-17 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-03-16 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 1 |
| 2016-03-15 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-03-14 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 0 |
| 2016-03-11 | $23.41 | $23.41 | $23.41 | $23.41 | $20.65 | 100 |
| 2016-03-10 | $22.80 | $22.80 | $22.80 | $22.80 | $20.11 | 0 |
| 2016-03-09 | $22.80 | $22.80 | $22.80 | $22.80 | $20.11 | 0 |
| 2016-03-08 | $22.80 | $22.80 | $22.80 | $22.80 | $20.11 | 1,000 |
| 2016-03-07 | $22.79 | $22.79 | $22.79 | $22.79 | $20.11 | 100 |
| 2016-03-04 | $22.29 | $22.29 | $22.29 | $22.29 | $19.66 | 0 |
| 2016-03-03 | $22.29 | $22.29 | $22.29 | $22.29 | $19.66 | 0 |
| 2016-03-02 | $22.29 | $22.29 | $22.29 | $22.29 | $19.66 | 0 |
| 2016-03-01 | $22.29 | $22.29 | $22.29 | $22.29 | $19.66 | 0 |
| 2016-02-29 | $22.25 | $22.29 | $22.25 | $22.29 | $19.66 | 400 |
| 2016-02-26 | $22.41 | $22.41 | $22.41 | $22.41 | $19.77 | 20 |
| 2016-02-25 | $22.41 | $22.41 | $22.41 | $22.41 | $19.77 | 0 |
| 2016-02-24 | $22.41 | $22.41 | $22.41 | $22.41 | $19.77 | 0 |
| 2016-02-23 | $22.41 | $22.41 | $22.41 | $22.41 | $19.77 | 0 |
| 2016-02-22 | $22.40 | $22.41 | $22.40 | $22.41 | $19.77 | 400 |
| 2016-02-19 | $22.20 | $22.20 | $22.20 | $22.20 | $19.59 | 0 |
| 2016-02-18 | $22.20 | $22.20 | $22.20 | $22.20 | $19.59 | 10 |
| 2016-02-17 | $22.20 | $22.20 | $22.20 | $22.20 | $19.59 | 150 |
| 2016-02-16 | $21.06 | $21.06 | $21.06 | $21.06 | $18.58 | 0 |
| 2016-02-12 | $21.06 | $21.06 | $21.06 | $21.06 | $18.58 | 0 |
| 2016-02-11 | $21.06 | $21.06 | $21.06 | $21.06 | $18.58 | 0 |
| 2016-02-10 | $21.06 | $21.06 | $21.06 | $21.06 | $18.58 | 0 |
| 2016-02-09 | $21.06 | $21.06 | $21.06 | $21.06 | $18.58 | 152 |
| 2016-02-08 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 89 |
| 2016-02-05 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 0 |
| 2016-02-04 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 0 |
| 2016-02-03 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 0 |
| 2016-02-02 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 2 |
| 2016-02-01 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 0 |
| 2016-01-29 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 0 |
| 2016-01-28 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 0 |
| 2016-01-27 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 33 |
| 2016-01-26 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 0 |
| 2016-01-25 | $22.84 | $22.84 | $22.84 | $22.84 | $20.15 | 0 |
| 2016-01-22 | $22.88 | $22.88 | $22.84 | $22.84 | $20.15 | 900 |
| 2016-01-21 | $22.24 | $22.24 | $22.24 | $22.24 | $19.62 | 0 |
| 2016-01-20 | $22.24 | $22.24 | $22.24 | $22.24 | $19.62 | 1 |
| 2016-01-19 | $22.24 | $22.24 | $22.24 | $22.24 | $19.62 | 0 |
| 2016-01-15 | $22.28 | $22.28 | $22.24 | $22.24 | $19.62 | 500 |
| 2016-01-14 | $23.26 | $23.26 | $23.26 | $23.26 | $20.52 | 0 |
| 2016-01-13 | $23.26 | $23.26 | $23.26 | $23.26 | $20.52 | 0 |
| 2016-01-12 | $23.26 | $23.26 | $23.26 | $23.26 | $20.52 | 150 |
| 2016-01-11 | $22.98 | $22.98 | $22.98 | $22.98 | $20.27 | 0 |
| 2016-01-08 | $22.98 | $22.98 | $22.98 | $22.98 | $20.27 | 150 |