WISDOMTREE EUROPE DOMESTIC ECONOMY FUND NA (EDOM) Exchange: BATS
Data as of May 9, 2025
$24.35 ($0.00) 0.00%
WISDOMTREE EUROPE DOMESTIC ECONOMY FUND NA - Daily Information
Click for more stock information on WISDOMTREE EUROPE DOMESTIC ECONOMY FUND NA.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.35 |
| Previous Close | $24.35 |
| High | $24.35 |
| Low | $24.35 |
| Adjusted Open | $24.35 |
| Previous Adjusted Close | $24.35 |
| Adjusted High | $24.35 |
| Adjusted Low | $24.35 |
Invest in WISDOMTREE EUROPE DOMESTIC ECONOMY FUND NA (EDOM)
Historical Stock Data for WISDOMTREE EUROPE DOMESTIC ECONOMY FUND NA (EDOM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-09 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-04-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-04-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-04-04 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-04-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-04-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-04-01 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-03-29 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-03-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-03-27 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-03-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-03-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-03-22 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-03-21 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-03-20 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2019-03-14 | $24.34 | $24.35 | $24.32 | $24.35 | $24.35 | 3,271 |
| 2019-03-13 | $24.18 | $24.27 | $24.17 | $24.26 | $24.26 | 1,364 |
| 2019-03-12 | $24.05 | $24.05 | $24.02 | $24.03 | $24.03 | 1,035 |
| 2019-03-11 | $23.87 | $23.98 | $23.87 | $23.98 | $23.98 | 1,261 |
| 2019-03-08 | $23.68 | $23.79 | $23.68 | $23.79 | $23.79 | 400 |
| 2019-03-07 | $24.20 | $24.20 | $23.80 | $23.80 | $23.80 | 3,684 |
| 2019-03-06 | $24.50 | $24.50 | $24.44 | $24.45 | $24.45 | 4,517 |
| 2019-03-05 | $24.40 | $24.49 | $24.40 | $24.49 | $24.49 | 400 |
| 2019-03-04 | $24.61 | $24.61 | $24.49 | $24.55 | $24.55 | 801 |
| 2019-03-01 | $24.65 | $24.65 | $24.62 | $24.62 | $24.62 | 186 |
| 2019-02-28 | $24.35 | $24.36 | $24.31 | $24.33 | $24.33 | 1,650 |
| 2019-02-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 406 |
| 2019-02-26 | $24.17 | $24.25 | $24.17 | $24.25 | $24.25 | 1,555 |
| 2019-02-25 | $24.20 | $24.20 | $24.08 | $24.08 | $24.08 | 1,307 |
| 2019-02-22 | $24.00 | $24.00 | $23.97 | $23.97 | $23.97 | 1,130 |
| 2019-02-21 | $23.92 | $23.92 | $23.87 | $23.87 | $23.87 | 750 |
| 2019-02-20 | $23.99 | $24.06 | $23.85 | $24.01 | $24.01 | 5,780 |
| 2019-02-19 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 3 |
| 2019-02-15 | $23.58 | $23.67 | $23.58 | $23.67 | $23.67 | 280 |
| 2019-02-14 | $23.27 | $23.33 | $23.27 | $23.29 | $23.29 | 266 |
| 2019-02-13 | $23.34 | $23.34 | $23.31 | $23.31 | $23.31 | 104 |
| 2019-02-12 | $23.26 | $23.33 | $23.26 | $23.33 | $23.33 | 401 |
| 2019-02-11 | $23.00 | $23.00 | $22.97 | $22.99 | $22.99 | 447 |
| 2019-02-08 | $22.87 | $22.96 | $22.87 | $22.96 | $22.96 | 412 |
| 2019-02-07 | $23.28 | $23.28 | $23.25 | $23.25 | $23.25 | 342 |
| 2019-02-06 | $23.84 | $23.85 | $23.80 | $23.80 | $23.80 | 950 |
| 2019-02-05 | $23.74 | $23.78 | $23.74 | $23.78 | $23.78 | 401 |
| 2019-02-04 | $23.47 | $23.62 | $23.44 | $23.62 | $23.62 | 2,385 |
| 2019-02-01 | $23.61 | $23.67 | $23.61 | $23.61 | $23.61 | 11,795 |
| 2019-01-31 | $23.65 | $23.67 | $23.64 | $23.67 | $23.67 | 1,941 |
| 2019-01-30 | $23.64 | $23.92 | $23.64 | $23.92 | $23.92 | 285 |
| 2019-01-29 | $23.78 | $23.78 | $23.72 | $23.72 | $23.72 | 400 |
| 2019-01-28 | $23.70 | $23.77 | $23.70 | $23.77 | $23.77 | 425 |
| 2019-01-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 18 |
| 2019-01-24 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2019-01-23 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 32 |
| 2019-01-22 | $23.25 | $23.25 | $23.15 | $23.15 | $23.15 | 400 |
| 2019-01-18 | $23.36 | $23.40 | $23.36 | $23.40 | $23.40 | 744 |
| 2019-01-17 | $23.03 | $23.09 | $23.03 | $23.09 | $23.09 | 150 |
| 2019-01-16 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 8 |
| 2019-01-15 | $22.82 | $22.84 | $22.80 | $22.84 | $22.84 | 2,063 |
| 2019-01-14 | $22.89 | $22.94 | $22.89 | $22.94 | $22.94 | 2,345 |
| 2019-01-11 | $23.11 | $23.11 | $23.07 | $23.07 | $23.07 | 100 |
| 2019-01-10 | $23.17 | $23.28 | $23.17 | $23.28 | $23.28 | 123 |
| 2019-01-09 | $23.19 | $23.31 | $23.19 | $23.30 | $23.30 | 486 |
| 2019-01-08 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 6 |
| 2019-01-07 | $22.65 | $22.75 | $22.65 | $22.75 | $22.75 | 100 |
| 2019-01-04 | $22.23 | $22.48 | $22.23 | $22.48 | $22.48 | 401 |
| 2019-01-03 | $21.87 | $21.87 | $21.81 | $21.81 | $21.81 | 100 |
| 2019-01-02 | $21.83 | $21.93 | $21.83 | $21.93 | $21.93 | 102 |
| 2018-12-31 | $22.04 | $22.05 | $22.01 | $22.01 | $22.01 | 641 |
| 2018-12-28 | $21.86 | $21.95 | $21.85 | $21.89 | $21.89 | 3,672 |
| 2018-12-27 | $21.40 | $21.72 | $21.40 | $21.72 | $21.72 | 121 |
| 2018-12-26 | $21.32 | $21.71 | $21.13 | $21.71 | $21.71 | 1,951 |
| 2018-12-24 | $21.51 | $21.51 | $21.23 | $21.23 | $21.23 | 2,133 |
| 2018-12-21 | $21.83 | $21.92 | $21.58 | $21.58 | $21.48 | 1,380 |
| 2018-12-20 | $22.04 | $22.04 | $21.84 | $21.84 | $21.74 | 470 |
| 2018-12-19 | $22.08 | $22.08 | $22.08 | $22.08 | $21.98 | 249 |
| 2018-12-18 | $22.27 | $22.27 | $22.10 | $22.20 | $22.10 | 3,965 |
| 2018-12-17 | $22.19 | $22.23 | $22.01 | $22.01 | $21.91 | 7,043 |
| 2018-12-14 | $22.46 | $22.46 | $22.40 | $22.42 | $22.31 | 2,280 |
| 2018-12-13 | $22.82 | $22.82 | $22.78 | $22.78 | $22.68 | 143 |
| 2018-12-12 | $22.76 | $22.85 | $22.64 | $22.64 | $22.53 | 3,840 |
| 2018-12-11 | $22.44 | $22.44 | $22.24 | $22.30 | $22.19 | 940 |
| 2018-12-10 | $22.42 | $22.45 | $22.26 | $22.35 | $22.24 | 7,288 |
| 2018-12-07 | $22.82 | $22.82 | $22.64 | $22.64 | $22.54 | 3,164 |
| 2018-12-06 | $22.74 | $22.74 | $22.74 | $22.74 | $22.63 | 103 |
| 2018-12-04 | $23.34 | $23.34 | $23.34 | $23.34 | $23.23 | 228 |
| 2018-12-03 | $24.07 | $24.07 | $23.99 | $24.03 | $23.91 | 3,400 |
| 2018-11-30 | $23.67 | $23.72 | $23.67 | $23.72 | $23.61 | 10,391 |
| 2018-11-29 | $23.97 | $24.01 | $23.97 | $24.01 | $23.90 | 272 |
| 2018-11-28 | $23.68 | $23.68 | $23.68 | $23.68 | $23.57 | 101 |
| 2018-11-27 | $23.68 | $23.69 | $23.68 | $23.68 | $23.57 | 802 |
| 2018-11-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.73 | 238 |
| 2018-11-23 | $23.42 | $23.44 | $23.37 | $23.37 | $23.26 | 5,101 |
| 2018-11-21 | $23.54 | $23.54 | $23.54 | $23.54 | $23.43 | 239 |
| 2018-11-20 | $23.31 | $23.31 | $23.31 | $23.31 | $23.20 | 21 |
| 2018-11-19 | $23.93 | $23.93 | $23.80 | $23.80 | $23.69 | 1,996 |
| 2018-11-16 | $23.80 | $23.96 | $23.80 | $23.96 | $23.85 | 273 |
| 2018-11-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.70 | 142 |
| 2018-11-14 | $23.96 | $24.03 | $23.96 | $24.03 | $23.92 | 300 |
| 2018-11-13 | $24.09 | $24.09 | $24.09 | $24.09 | $23.98 | 104 |
| 2018-11-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.84 | 212 |
| 2018-11-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.55 | 20 |
| 2018-11-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.55 | 0 |
| 2018-11-07 | $24.66 | $24.66 | $24.66 | $24.66 | $24.55 | 0 |
| 2018-11-06 | $24.66 | $24.66 | $24.66 | $24.66 | $24.55 | 0 |
| 2018-11-05 | $24.66 | $24.66 | $24.66 | $24.66 | $24.55 | 101 |
| 2018-11-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.67 | 285 |
| 2018-11-01 | $23.99 | $23.99 | $23.99 | $23.99 | $23.88 | 0 |
| 2018-10-31 | $23.99 | $23.99 | $23.99 | $23.99 | $23.88 | 100 |
| 2018-10-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.88 | 1 |
| 2018-10-29 | $24.21 | $24.21 | $24.21 | $24.21 | $24.10 | 190 |
| 2018-10-26 | $23.82 | $23.82 | $23.82 | $23.82 | $23.71 | 577 |
| 2018-10-25 | $23.67 | $23.67 | $23.67 | $23.67 | $23.56 | 0 |
| 2018-10-24 | $23.71 | $23.75 | $23.59 | $23.67 | $23.56 | 4,221 |
| 2018-10-23 | $24.13 | $24.13 | $24.13 | $24.13 | $24.02 | 6 |
| 2018-10-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.54 | 921 |
| 2018-10-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.83 | 400 |
| 2018-10-18 | $24.92 | $24.95 | $24.92 | $24.95 | $24.83 | 1,122 |
| 2018-10-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.26 | 600 |
| 2018-10-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.08 | 0 |
| 2018-10-15 | $25.08 | $25.20 | $25.08 | $25.20 | $25.08 | 486 |
| 2018-10-12 | $25.21 | $25.21 | $25.21 | $25.21 | $25.09 | 308 |
| 2018-10-11 | $25.29 | $25.29 | $25.21 | $25.21 | $25.09 | 436 |
| 2018-10-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.38 | 103 |
| 2018-10-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.85 | 1,570 |
| 2018-10-08 | $25.77 | $25.98 | $25.77 | $25.98 | $25.86 | 1,197 |
| 2018-10-05 | $26.45 | $26.48 | $26.45 | $26.48 | $26.35 | 205 |
| 2018-10-04 | $26.69 | $26.69 | $26.69 | $26.69 | $26.57 | 148 |
| 2018-10-03 | $27.02 | $27.02 | $27.02 | $27.02 | $26.89 | 100 |
| 2018-10-02 | $26.92 | $27.05 | $26.87 | $26.92 | $26.80 | 3,060 |
| 2018-10-01 | $27.33 | $27.33 | $27.33 | $27.33 | $27.20 | 139 |
| 2018-09-28 | $27.10 | $27.24 | $27.10 | $27.11 | $26.98 | 446 |
| 2018-09-27 | $28.15 | $28.15 | $28.15 | $28.15 | $28.02 | 21 |
| 2018-09-26 | $28.15 | $28.15 | $28.15 | $28.15 | $28.02 | 100 |
| 2018-09-25 | $28.15 | $28.15 | $28.15 | $28.15 | $28.02 | 0 |
| 2018-09-24 | $28.38 | $28.38 | $28.38 | $28.38 | $28.02 | 100 |
| 2018-09-21 | $28.30 | $28.30 | $28.30 | $28.30 | $27.94 | 20 |
| 2018-09-20 | $28.30 | $28.30 | $28.30 | $28.30 | $27.94 | 100 |
| 2018-09-19 | $27.57 | $27.57 | $27.57 | $27.57 | $27.22 | 0 |
| 2018-09-18 | $27.57 | $27.57 | $27.57 | $27.57 | $27.22 | 3 |
| 2018-09-17 | $27.57 | $27.57 | $27.57 | $27.57 | $27.22 | 5 |
| 2018-09-14 | $27.57 | $27.57 | $27.57 | $27.57 | $27.22 | 35 |
| 2018-09-13 | $27.41 | $27.41 | $27.41 | $27.41 | $27.06 | 0 |
| 2018-09-12 | $27.32 | $27.41 | $27.32 | $27.41 | $27.06 | 1,370 |
| 2018-09-11 | $27.17 | $27.27 | $27.17 | $27.27 | $26.92 | 1,914 |
| 2018-09-10 | $26.95 | $26.95 | $26.95 | $26.95 | $26.61 | 1 |
| 2018-09-07 | $26.94 | $26.95 | $26.94 | $26.95 | $26.61 | 504 |
| 2018-09-06 | $27.39 | $27.39 | $27.39 | $27.39 | $27.04 | 122 |
| 2018-09-05 | $27.41 | $27.41 | $27.39 | $27.39 | $27.04 | 764 |
| 2018-09-04 | $27.18 | $27.38 | $27.18 | $27.38 | $27.03 | 482 |
| 2018-08-31 | $27.46 | $27.53 | $27.44 | $27.53 | $27.18 | 361 |
| 2018-08-30 | $27.89 | $27.89 | $27.81 | $27.81 | $27.46 | 2,000 |
| 2018-08-29 | $28.12 | $28.12 | $28.10 | $28.11 | $27.76 | 1,100 |
| 2018-08-28 | $28.11 | $28.11 | $28.11 | $28.11 | $27.76 | 0 |
| 2018-08-27 | $28.11 | $28.11 | $28.11 | $28.11 | $27.76 | 509 |
| 2018-08-24 | $27.44 | $27.44 | $27.44 | $27.44 | $27.09 | 12 |
| 2018-08-23 | $27.44 | $27.44 | $27.44 | $27.44 | $27.09 | 200 |
| 2018-08-22 | $27.60 | $27.60 | $27.60 | $27.60 | $27.25 | 11,342 |
| 2018-08-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.66 | 0 |
| 2018-08-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.66 | 1,100 |
| 2018-08-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.41 | 1,182 |
| 2018-08-16 | $26.77 | $26.77 | $26.72 | $26.72 | $26.38 | 2,928 |
| 2018-08-15 | $26.51 | $26.51 | $26.35 | $26.51 | $26.17 | 2,641 |
| 2018-08-14 | $26.95 | $26.95 | $26.95 | $26.95 | $26.61 | 138 |
| 2018-08-13 | $27.24 | $27.24 | $27.08 | $27.09 | $26.74 | 6,622 |
| 2018-08-10 | $27.29 | $27.29 | $27.27 | $27.27 | $26.92 | 1,122 |
| 2018-08-09 | $28.10 | $28.11 | $28.02 | $28.02 | $27.67 | 1,360 |
| 2018-08-08 | $28.17 | $28.17 | $28.17 | $28.17 | $27.81 | 35 |
| 2018-08-07 | $28.20 | $28.20 | $28.17 | $28.17 | $27.81 | 1,302 |
| 2018-08-06 | $27.92 | $27.92 | $27.92 | $27.92 | $27.57 | 481 |
| 2018-08-03 | $28.01 | $28.04 | $28.01 | $28.02 | $27.67 | 800 |
| 2018-08-02 | $27.93 | $28.04 | $27.93 | $28.04 | $27.69 | 399 |
| 2018-08-01 | $28.41 | $28.41 | $28.41 | $28.41 | $28.05 | 309 |
| 2018-07-31 | $28.55 | $28.55 | $28.55 | $28.55 | $28.19 | 1,140 |
| 2018-07-30 | $28.34 | $28.34 | $28.34 | $28.34 | $27.98 | 6 |
| 2018-07-27 | $28.34 | $28.34 | $28.34 | $28.34 | $27.98 | 1,903 |
| 2018-07-26 | $28.30 | $28.30 | $28.20 | $28.21 | $27.86 | 14,448 |
| 2018-07-25 | $28.07 | $28.49 | $28.07 | $28.49 | $28.13 | 801 |
| 2018-07-24 | $28.29 | $28.33 | $28.29 | $28.33 | $27.97 | 936 |
| 2018-07-23 | $28.04 | $28.04 | $28.01 | $28.01 | $27.66 | 3,131 |
| 2018-07-20 | $28.24 | $28.24 | $28.24 | $28.24 | $27.88 | 100 |
| 2018-07-19 | $28.24 | $28.24 | $28.24 | $28.24 | $27.88 | 0 |
| 2018-07-18 | $28.21 | $28.24 | $28.21 | $28.24 | $27.88 | 1,069 |
| 2018-07-17 | $28.19 | $28.19 | $28.19 | $28.19 | $27.83 | 1,000 |
| 2018-07-16 | $28.18 | $28.18 | $28.16 | $28.16 | $27.80 | 1,032 |
| 2018-07-13 | $28.02 | $28.03 | $27.88 | $27.99 | $27.64 | 28,501 |
| 2018-07-12 | $28.01 | $28.01 | $28.01 | $28.01 | $27.66 | 764 |
| 2018-07-11 | $27.95 | $27.95 | $27.95 | $27.95 | $27.60 | 154 |
| 2018-07-10 | $28.31 | $28.31 | $28.31 | $28.31 | $27.95 | 0 |
| 2018-07-09 | $28.31 | $28.31 | $28.31 | $28.31 | $27.95 | 300 |
| 2018-07-06 | $28.06 | $28.16 | $28.06 | $28.16 | $27.80 | 773 |
| 2018-07-05 | $27.64 | $27.64 | $27.64 | $27.64 | $27.29 | 223 |
| 2018-07-03 | $27.64 | $27.67 | $27.63 | $27.64 | $27.29 | 2,116 |
| 2018-07-02 | $27.42 | $27.42 | $27.36 | $27.37 | $27.02 | 1,655 |
| 2018-06-29 | $27.81 | $27.87 | $27.75 | $27.79 | $27.44 | 4,709 |
| 2018-06-28 | $27.38 | $27.50 | $27.38 | $27.50 | $27.15 | 1,984 |
| 2018-06-27 | $27.76 | $27.79 | $27.59 | $27.59 | $27.24 | 8,023 |
| 2018-06-26 | $27.93 | $27.97 | $27.85 | $27.97 | $27.62 | 4,240 |
| 2018-06-25 | $28.05 | $28.05 | $28.01 | $28.04 | $27.69 | 1,061 |
| 2018-06-22 | $29.95 | $29.95 | $29.95 | $29.95 | $27.98 | 148 |
| 2018-06-21 | $29.68 | $29.68 | $29.68 | $29.68 | $27.73 | 502 |
| 2018-06-20 | $30.03 | $30.03 | $30.03 | $30.03 | $28.05 | 904 |
| 2018-06-19 | $29.85 | $29.98 | $29.82 | $29.98 | $28.01 | 461 |
| 2018-06-18 | $30.08 | $30.17 | $30.03 | $30.17 | $28.19 | 10,805 |
| 2018-06-15 | $30.31 | $30.47 | $30.31 | $30.45 | $28.45 | 3,796 |
| 2018-06-14 | $30.81 | $30.83 | $30.75 | $30.75 | $28.73 | 901 |
| 2018-06-13 | $30.95 | $30.96 | $30.87 | $30.93 | $28.90 | 3,635 |
| 2018-06-12 | $30.90 | $30.91 | $30.78 | $30.80 | $28.78 | 703 |
| 2018-06-11 | $30.75 | $30.92 | $30.75 | $30.92 | $28.89 | 661 |
| 2018-06-08 | $30.46 | $30.64 | $30.46 | $30.58 | $28.57 | 812 |
| 2018-06-07 | $30.88 | $30.88 | $30.88 | $30.88 | $28.86 | 210 |
| 2018-06-06 | $30.84 | $30.85 | $30.84 | $30.85 | $28.82 | 725 |
| 2018-06-05 | $30.53 | $30.58 | $30.50 | $30.50 | $28.50 | 1,778 |
| 2018-06-04 | $30.62 | $30.63 | $30.55 | $30.58 | $28.57 | 6,080 |
| 2018-06-01 | $30.47 | $30.47 | $30.47 | $30.47 | $28.47 | 724 |
| 2018-05-31 | $29.97 | $30.09 | $29.86 | $30.09 | $28.11 | 2,618 |
| 2018-05-30 | $29.77 | $30.07 | $29.74 | $30.01 | $28.04 | 6,920 |
| 2018-05-29 | $29.67 | $29.73 | $29.30 | $29.35 | $27.42 | 612,138 |
| 2018-05-25 | $30.63 | $30.64 | $30.63 | $30.64 | $28.63 | 484 |
| 2018-05-24 | $31.02 | $31.02 | $31.02 | $31.02 | $28.98 | 0 |
| 2018-05-23 | $31.04 | $31.04 | $31.00 | $31.02 | $28.98 | 5,300 |
| 2018-05-22 | $31.57 | $31.57 | $31.57 | $31.57 | $29.50 | 0 |
| 2018-05-21 | $31.57 | $31.57 | $31.57 | $31.57 | $29.50 | 100 |
| 2018-05-18 | $31.30 | $31.30 | $31.29 | $31.29 | $29.23 | 200 |
| 2018-05-17 | $31.56 | $31.57 | $31.55 | $31.57 | $29.50 | 500 |
| 2018-05-16 | $31.76 | $31.76 | $31.76 | $31.76 | $29.67 | 126 |
| 2018-05-15 | $31.74 | $31.76 | $31.74 | $31.76 | $29.67 | 767 |
| 2018-05-14 | $32.04 | $32.04 | $32.04 | $32.04 | $29.93 | 310 |
| 2018-05-11 | $32.01 | $32.01 | $31.98 | $31.98 | $29.88 | 626 |
| 2018-05-10 | $31.91 | $31.91 | $31.89 | $31.91 | $29.81 | 2,757 |
| 2018-05-09 | $31.73 | $31.75 | $31.72 | $31.75 | $29.66 | 5,200 |
| 2018-05-08 | $31.66 | $31.66 | $31.66 | $31.66 | $29.58 | 91 |
| 2018-05-07 | $31.66 | $31.66 | $31.66 | $31.66 | $29.58 | 0 |
| 2018-05-04 | $31.66 | $31.66 | $31.66 | $31.66 | $29.58 | 33 |
| 2018-05-03 | $31.66 | $31.66 | $31.66 | $31.66 | $29.58 | 55 |
| 2018-05-02 | $31.66 | $31.66 | $31.66 | $31.66 | $29.58 | 120 |
| 2018-05-01 | $31.66 | $31.66 | $31.66 | $31.66 | $29.58 | 100 |
| 2018-04-30 | $31.73 | $31.75 | $31.66 | $31.66 | $29.58 | 8,347 |
| 2018-04-27 | $31.77 | $31.81 | $31.77 | $31.81 | $29.72 | 1,061 |
| 2018-04-26 | $31.84 | $31.93 | $31.84 | $31.93 | $29.83 | 655 |
| 2018-04-25 | $31.59 | $31.59 | $31.59 | $31.59 | $29.52 | 90 |
| 2018-04-24 | $32.03 | $32.03 | $32.03 | $32.03 | $29.93 | 0 |
| 2018-04-23 | $32.01 | $32.04 | $32.01 | $32.03 | $29.93 | 1,180 |
| 2018-04-20 | $32.16 | $32.16 | $32.16 | $32.16 | $30.05 | 30 |
| 2018-04-19 | $32.16 | $32.16 | $32.16 | $32.16 | $30.05 | 200 |
| 2018-04-18 | $32.01 | $32.01 | $32.01 | $32.01 | $29.91 | 66 |
| 2018-04-17 | $32.01 | $32.01 | $32.01 | $32.01 | $29.91 | 200 |
| 2018-04-16 | $31.83 | $31.86 | $31.83 | $31.86 | $29.77 | 380 |
| 2018-04-13 | $31.79 | $31.79 | $31.79 | $31.79 | $29.70 | 103 |
| 2018-04-12 | $31.62 | $31.71 | $31.61 | $31.71 | $29.63 | 4,462 |
| 2018-04-11 | $31.71 | $31.71 | $31.40 | $31.40 | $29.33 | 229,890 |
| 2018-04-10 | $31.86 | $31.88 | $31.86 | $31.88 | $29.79 | 962 |
| 2018-04-09 | $31.67 | $31.67 | $31.49 | $31.49 | $29.42 | 1,263 |
| 2018-04-06 | $31.34 | $31.34 | $31.34 | $31.34 | $29.28 | 280 |
| 2018-04-05 | $31.40 | $31.46 | $31.26 | $31.32 | $29.26 | 11,806 |
| 2018-04-04 | $30.62 | $30.92 | $30.62 | $30.92 | $28.89 | 1,011 |
| 2018-04-03 | $31.04 | $31.09 | $30.90 | $31.05 | $29.01 | 2,401 |
| 2018-04-02 | $31.29 | $31.29 | $30.79 | $30.82 | $28.80 | 8,197 |
| 2018-03-29 | $31.29 | $31.36 | $31.29 | $31.33 | $29.27 | 1,818 |
| 2018-03-28 | $31.15 | $31.30 | $31.15 | $31.16 | $29.11 | 3,791 |
| 2018-03-27 | $31.51 | $31.51 | $31.50 | $31.50 | $29.43 | 1,317 |
| 2018-03-26 | $31.42 | $31.42 | $31.22 | $31.41 | $29.35 | 2,442 |
| 2018-03-23 | $31.17 | $31.36 | $31.17 | $31.20 | $29.15 | 62,244 |
| 2018-03-22 | $31.35 | $31.39 | $31.28 | $31.28 | $29.23 | 541 |
| 2018-03-21 | $31.82 | $31.82 | $31.82 | $31.82 | $29.73 | 254 |
| 2018-03-20 | $31.89 | $31.91 | $31.89 | $31.91 | $29.81 | 466 |
| 2018-03-19 | $31.92 | $31.92 | $31.92 | $31.92 | $29.82 | 598 |
| 2018-03-16 | $31.94 | $31.94 | $31.88 | $31.88 | $29.79 | 941 |
| 2018-03-15 | $31.98 | $31.98 | $31.98 | $31.98 | $29.88 | 208 |
| 2018-03-14 | $31.97 | $32.07 | $31.97 | $32.07 | $29.96 | 1,365 |
| 2018-03-13 | $32.05 | $32.05 | $32.00 | $32.00 | $29.90 | 709 |
| 2018-03-12 | $32.17 | $32.24 | $32.17 | $32.24 | $30.12 | 4,392 |
| 2018-03-09 | $31.89 | $31.89 | $31.89 | $31.89 | $29.80 | 52 |
| 2018-03-08 | $32.02 | $32.02 | $31.89 | $31.89 | $29.80 | 2,600 |
| 2018-03-07 | $31.94 | $31.94 | $31.88 | $31.88 | $29.79 | 1,461 |
| 2018-03-06 | $32.06 | $32.06 | $31.86 | $31.89 | $29.80 | 2,582 |
| 2018-03-05 | $31.22 | $31.25 | $31.20 | $31.20 | $29.15 | 752 |
| 2018-03-02 | $31.21 | $31.46 | $31.20 | $31.46 | $29.39 | 911 |
| 2018-03-01 | $31.78 | $31.78 | $31.47 | $31.58 | $29.51 | 7,637 |
| 2018-02-28 | $32.17 | $32.17 | $32.06 | $32.06 | $29.95 | 1,982 |
| 2018-02-27 | $32.41 | $32.41 | $32.24 | $32.24 | $30.12 | 313 |
| 2018-02-26 | $32.34 | $32.45 | $32.34 | $32.45 | $30.32 | 870 |
| 2018-02-23 | $32.23 | $32.35 | $32.23 | $32.35 | $30.23 | 333 |
| 2018-02-22 | $32.34 | $32.34 | $32.26 | $32.26 | $30.14 | 3,571 |
| 2018-02-21 | $32.19 | $32.19 | $32.19 | $32.19 | $30.08 | 62 |
| 2018-02-20 | $32.38 | $32.48 | $32.19 | $32.19 | $30.08 | 3,120 |
| 2018-02-16 | $32.49 | $32.62 | $32.49 | $32.57 | $30.43 | 1,590 |
| 2018-02-15 | $32.37 | $32.56 | $32.37 | $32.56 | $30.42 | 597 |
| 2018-02-14 | $31.48 | $32.31 | $31.48 | $32.31 | $30.19 | 32,075 |
| 2018-02-13 | $31.56 | $31.62 | $31.56 | $31.62 | $29.54 | 851 |
| 2018-02-12 | $31.67 | $31.77 | $31.67 | $31.71 | $29.62 | 3,660 |
| 2018-02-09 | $30.86 | $30.95 | $30.69 | $30.95 | $28.92 | 1,150 |
| 2018-02-08 | $31.94 | $31.94 | $31.45 | $31.46 | $29.39 | 2,652 |
| 2018-02-07 | $32.29 | $32.29 | $32.14 | $32.14 | $30.03 | 3,758 |
| 2018-02-06 | $31.52 | $32.56 | $28.94 | $32.56 | $30.42 | 138,342 |
| 2018-02-05 | $32.49 | $32.72 | $31.50 | $31.59 | $29.52 | 10,679 |
| 2018-02-02 | $33.20 | $33.28 | $33.07 | $33.17 | $30.99 | 5,692 |
| 2018-02-01 | $33.57 | $33.84 | $33.57 | $33.84 | $31.62 | 489 |
| 2018-01-31 | $33.78 | $33.78 | $33.61 | $33.62 | $31.41 | 4,263 |
| 2018-01-30 | $33.62 | $33.71 | $33.46 | $33.49 | $31.29 | 14,080 |
| 2018-01-29 | $33.92 | $33.98 | $33.91 | $33.93 | $31.70 | 159,437 |
| 2018-01-26 | $34.08 | $34.17 | $34.08 | $34.16 | $31.92 | 2,417 |
| 2018-01-25 | $34.19 | $34.19 | $33.70 | $33.70 | $31.49 | 7,330 |
| 2018-01-24 | $34.06 | $34.08 | $33.99 | $34.06 | $31.82 | 119,378 |
| 2018-01-23 | $33.75 | $33.83 | $33.75 | $33.83 | $31.61 | 10,446 |
| 2018-01-22 | $33.70 | $33.72 | $33.70 | $33.72 | $31.51 | 500 |
| 2018-01-19 | $33.42 | $33.42 | $33.28 | $33.29 | $31.10 | 7,000 |
| 2018-01-18 | $33.17 | $33.17 | $33.17 | $33.17 | $30.99 | 315 |
| 2018-01-17 | $33.13 | $33.18 | $33.13 | $33.18 | $31.00 | 1,019 |
| 2018-01-16 | $33.20 | $33.20 | $33.07 | $33.07 | $30.90 | 2,958 |
| 2018-01-12 | $32.85 | $32.99 | $32.84 | $32.99 | $30.82 | 1,677 |
| 2018-01-11 | $32.55 | $32.56 | $32.55 | $32.56 | $30.42 | 272 |
| 2018-01-10 | $32.27 | $32.39 | $32.25 | $32.25 | $30.13 | 7,635 |
| 2018-01-09 | $32.23 | $32.32 | $32.20 | $32.30 | $30.18 | 3,820 |
| 2018-01-08 | $32.15 | $32.15 | $32.11 | $32.11 | $30.00 | 2,992 |
| 2018-01-05 | $32.14 | $32.27 | $32.11 | $32.27 | $30.15 | 5,226 |
| 2018-01-04 | $32.03 | $32.05 | $32.02 | $32.03 | $29.93 | 6,186 |
| 2018-01-03 | $31.52 | $31.56 | $31.47 | $31.56 | $29.49 | 1,894 |
| 2018-01-02 | $31.31 | $31.34 | $31.31 | $31.34 | $29.28 | 1,525 |
| 2017-12-29 | $31.13 | $31.13 | $31.13 | $31.13 | $29.09 | 230 |
| 2017-12-28 | $31.08 | $31.14 | $31.00 | $31.11 | $29.07 | 6,695 |
| 2017-12-27 | $30.89 | $30.89 | $30.89 | $30.89 | $28.86 | 0 |
| 2017-12-26 | $30.89 | $30.89 | $30.89 | $30.89 | $28.86 | 116 |
| 2017-12-22 | $30.92 | $30.92 | $30.92 | $30.92 | $28.86 | 406 |
| 2017-12-21 | $31.01 | $31.01 | $30.98 | $30.98 | $28.92 | 6,597 |
| 2017-12-20 | $31.00 | $31.03 | $30.94 | $30.94 | $28.88 | 3,295 |
| 2017-12-19 | $30.99 | $31.02 | $30.94 | $30.99 | $28.93 | 1,173 |
| 2017-12-18 | $30.99 | $30.99 | $30.84 | $30.84 | $28.79 | 5,675 |
| 2017-12-15 | $30.46 | $30.46 | $30.46 | $30.46 | $28.43 | 230 |
| 2017-12-14 | $30.52 | $30.54 | $30.52 | $30.54 | $28.50 | 3,428 |
| 2017-12-13 | $30.65 | $30.65 | $30.61 | $30.61 | $28.57 | 1,364 |
| 2017-12-12 | $30.53 | $30.66 | $30.50 | $30.66 | $28.62 | 39,868 |
| 2017-12-11 | $30.69 | $30.71 | $30.63 | $30.63 | $28.59 | 2,288 |
| 2017-12-08 | $30.66 | $30.66 | $30.65 | $30.65 | $28.61 | 2,082 |
| 2017-12-07 | $30.51 | $30.54 | $30.51 | $30.54 | $28.51 | 4,246 |
| 2017-12-06 | $30.77 | $30.77 | $30.77 | $30.77 | $28.72 | 0 |
| 2017-12-05 | $30.77 | $30.77 | $30.77 | $30.77 | $28.72 | 0 |
| 2017-12-04 | $30.77 | $30.77 | $30.77 | $30.77 | $28.72 | 400 |
| 2017-12-01 | $30.67 | $30.72 | $30.67 | $30.72 | $28.67 | 1,117 |
| 2017-11-30 | $30.95 | $30.96 | $30.85 | $30.87 | $28.81 | 2,950 |
| 2017-11-29 | $30.86 | $30.86 | $30.70 | $30.70 | $28.66 | 2,001 |
| 2017-11-28 | $30.60 | $30.71 | $30.60 | $30.66 | $28.61 | 4,418 |
| 2017-11-27 | $30.67 | $30.70 | $30.63 | $30.63 | $28.59 | 1,800 |
| 2017-11-24 | $30.73 | $30.73 | $30.73 | $30.73 | $28.68 | 5 |
| 2017-11-22 | $30.24 | $30.38 | $30.24 | $30.36 | $28.34 | 142,265 |
| 2017-11-21 | $30.24 | $30.24 | $30.15 | $30.15 | $28.14 | 4,065 |
| 2017-11-20 | $30.01 | $30.04 | $29.98 | $30.04 | $28.04 | 4,197 |
| 2017-11-17 | $30.13 | $30.13 | $29.96 | $29.96 | $27.96 | 14,799 |
| 2017-11-16 | $30.10 | $30.11 | $30.09 | $30.09 | $28.09 | 5,822 |
| 2017-11-15 | $29.75 | $29.96 | $29.75 | $29.96 | $27.96 | 653 |
| 2017-11-14 | $30.00 | $30.11 | $30.00 | $30.11 | $28.10 | 2,500 |
| 2017-11-13 | $29.59 | $29.81 | $29.59 | $29.81 | $27.82 | 3,322 |
| 2017-11-10 | $29.95 | $29.95 | $29.95 | $29.95 | $27.96 | 0 |
| 2017-11-09 | $30.00 | $30.02 | $29.95 | $29.95 | $27.96 | 951 |
| 2017-11-08 | $30.39 | $30.39 | $30.39 | $30.39 | $28.37 | 50 |
| 2017-11-07 | $30.39 | $30.39 | $30.39 | $30.39 | $28.37 | 341 |
| 2017-11-06 | $30.56 | $30.62 | $30.54 | $30.60 | $28.56 | 6,127 |
| 2017-11-03 | $30.66 | $30.67 | $30.64 | $30.64 | $28.60 | 580 |
| 2017-11-02 | $30.82 | $30.85 | $30.74 | $30.82 | $28.77 | 7,890 |
| 2017-11-01 | $30.84 | $30.84 | $30.78 | $30.78 | $28.73 | 201 |
| 2017-10-31 | $30.70 | $30.70 | $30.70 | $30.70 | $28.65 | 412 |
| 2017-10-30 | $30.58 | $30.61 | $30.58 | $30.60 | $28.56 | 2,236 |
| 2017-10-27 | $30.43 | $30.43 | $30.36 | $30.36 | $28.34 | 710 |
| 2017-10-26 | $30.60 | $30.60 | $30.60 | $30.60 | $28.56 | 0 |
| 2017-10-25 | $30.73 | $30.73 | $30.60 | $30.60 | $28.56 | 623 |
| 2017-10-24 | $30.63 | $30.68 | $30.63 | $30.67 | $28.63 | 962 |
| 2017-10-23 | $30.56 | $30.56 | $30.49 | $30.49 | $28.46 | 2,323 |
| 2017-10-20 | $30.70 | $30.70 | $30.69 | $30.69 | $28.65 | 726 |
| 2017-10-19 | $30.86 | $30.86 | $30.86 | $30.86 | $28.80 | 3 |
| 2017-10-18 | $30.88 | $30.88 | $30.86 | $30.86 | $28.80 | 25,392 |
| 2017-10-17 | $30.61 | $30.61 | $30.61 | $30.61 | $28.57 | 550 |
| 2017-10-16 | $30.82 | $30.82 | $30.75 | $30.77 | $28.72 | 1,453 |
| 2017-10-13 | $30.88 | $30.91 | $30.86 | $30.86 | $28.80 | 1,326 |
| 2017-10-12 | $30.88 | $30.88 | $30.87 | $30.88 | $28.82 | 932 |
| 2017-10-11 | $30.63 | $30.63 | $30.63 | $30.63 | $28.59 | 0 |
| 2017-10-10 | $30.66 | $30.66 | $30.63 | $30.63 | $28.59 | 480 |
| 2017-10-09 | $30.52 | $30.52 | $30.50 | $30.50 | $28.47 | 802 |
| 2017-10-06 | $30.51 | $30.51 | $30.51 | $30.51 | $28.48 | 100 |
| 2017-10-05 | $30.50 | $30.53 | $30.49 | $30.52 | $28.49 | 939 |
| 2017-10-04 | $30.57 | $30.57 | $30.55 | $30.55 | $28.52 | 722 |
| 2017-10-03 | $30.68 | $30.68 | $30.68 | $30.68 | $28.64 | 103 |
| 2017-10-02 | $30.68 | $30.68 | $30.68 | $30.68 | $28.63 | 9 |
| 2017-09-29 | $30.54 | $30.69 | $30.54 | $30.68 | $28.63 | 1,335 |
| 2017-09-28 | $30.42 | $30.42 | $30.42 | $30.42 | $28.39 | 332 |
| 2017-09-27 | $30.06 | $30.06 | $30.06 | $30.06 | $28.06 | 0 |
| 2017-09-26 | $30.00 | $30.07 | $30.00 | $30.06 | $28.06 | 1,335 |
| 2017-09-25 | $30.39 | $30.39 | $30.25 | $30.25 | $28.23 | 766 |
| 2017-09-22 | $30.65 | $30.67 | $30.63 | $30.63 | $28.59 | 4,312 |
| 2017-09-21 | $30.51 | $30.56 | $30.51 | $30.52 | $28.48 | 661 |
| 2017-09-20 | $30.52 | $30.52 | $30.52 | $30.52 | $28.48 | 288 |
| 2017-09-19 | $30.57 | $30.57 | $30.57 | $30.57 | $28.52 | 828 |
| 2017-09-18 | $30.50 | $30.50 | $30.40 | $30.40 | $28.37 | 5,762 |
| 2017-09-15 | $30.35 | $30.36 | $30.26 | $30.26 | $28.24 | 3,000 |
| 2017-09-14 | $30.25 | $30.25 | $30.25 | $30.25 | $28.23 | 107 |
| 2017-09-13 | $30.17 | $30.17 | $30.17 | $30.17 | $28.15 | 300 |
| 2017-09-12 | $30.47 | $30.47 | $30.32 | $30.34 | $28.31 | 3,845 |
| 2017-09-11 | $30.18 | $30.20 | $30.18 | $30.20 | $28.18 | 3,168 |
| 2017-09-08 | $29.95 | $29.95 | $29.95 | $29.95 | $27.95 | 300 |
| 2017-09-07 | $29.92 | $29.92 | $29.66 | $29.87 | $27.87 | 9,223 |
| 2017-09-06 | $29.65 | $29.65 | $29.65 | $29.65 | $27.67 | 370 |
| 2017-09-05 | $29.50 | $29.50 | $29.31 | $29.33 | $27.37 | 620 |
| 2017-09-01 | $29.60 | $29.62 | $29.60 | $29.61 | $27.63 | 1,724 |
| 2017-08-31 | $29.40 | $29.40 | $29.40 | $29.40 | $27.43 | 150 |
| 2017-08-30 | $29.26 | $29.32 | $29.26 | $29.32 | $27.36 | 872 |
| 2017-08-29 | $29.23 | $29.34 | $29.23 | $29.32 | $27.36 | 1,035 |
| 2017-08-28 | $29.55 | $29.57 | $29.55 | $29.57 | $27.59 | 1,308 |
| 2017-08-25 | $29.55 | $29.67 | $29.54 | $29.60 | $27.62 | 2,266 |
| 2017-08-24 | $29.40 | $29.40 | $29.31 | $29.31 | $27.35 | 5,550 |
| 2017-08-23 | $29.40 | $29.40 | $29.40 | $29.40 | $27.43 | 70 |
| 2017-08-22 | $29.38 | $29.42 | $29.36 | $29.40 | $27.43 | 972 |
| 2017-08-21 | $29.34 | $29.34 | $29.34 | $29.34 | $27.38 | 600 |
| 2017-08-18 | $29.30 | $29.40 | $29.30 | $29.40 | $27.43 | 396 |
| 2017-08-17 | $29.53 | $29.55 | $29.34 | $29.34 | $27.38 | 5,980 |
| 2017-08-16 | $29.59 | $29.76 | $29.58 | $29.76 | $27.77 | 6,040 |
| 2017-08-15 | $29.48 | $29.50 | $29.38 | $29.49 | $27.52 | 1,889 |
| 2017-08-14 | $29.50 | $29.53 | $29.48 | $29.49 | $27.52 | 3,358 |
| 2017-08-11 | $29.13 | $29.28 | $29.13 | $29.23 | $27.28 | 1,364 |
| 2017-08-10 | $29.41 | $29.41 | $29.28 | $29.30 | $27.34 | 900 |
| 2017-08-09 | $29.49 | $29.71 | $29.41 | $29.71 | $27.72 | 23,800 |
| 2017-08-08 | $29.95 | $29.95 | $29.75 | $29.75 | $27.76 | 5,958 |
| 2017-08-07 | $29.88 | $29.93 | $29.88 | $29.93 | $27.93 | 8,796 |
| 2017-08-04 | $29.96 | $29.96 | $29.79 | $29.88 | $27.88 | 9,506 |
| 2017-08-03 | $29.79 | $29.88 | $29.77 | $29.84 | $27.84 | 2,230 |
| 2017-08-02 | $29.77 | $29.86 | $29.71 | $29.81 | $27.81 | 22,229 |
| 2017-08-01 | $29.71 | $29.76 | $29.69 | $29.72 | $27.73 | 4,520 |
| 2017-07-31 | $29.45 | $29.54 | $29.40 | $29.54 | $27.56 | 6,952 |
| 2017-07-28 | $29.29 | $29.44 | $29.29 | $29.44 | $27.47 | 1,492 |
| 2017-07-27 | $29.51 | $29.51 | $29.34 | $29.36 | $27.40 | 14,350 |
| 2017-07-26 | $29.27 | $29.46 | $29.26 | $29.46 | $27.49 | 2,387 |
| 2017-07-25 | $29.31 | $29.31 | $29.18 | $29.18 | $27.23 | 8,263 |
| 2017-07-24 | $28.99 | $29.13 | $28.97 | $29.13 | $27.18 | 13,034 |
| 2017-07-21 | $28.96 | $29.05 | $28.89 | $29.05 | $27.11 | 14,810 |
| 2017-07-20 | $29.20 | $29.28 | $29.19 | $29.26 | $27.30 | 2,218 |
| 2017-07-19 | $29.01 | $29.09 | $28.99 | $29.09 | $27.14 | 2,193 |
| 2017-07-18 | $29.00 | $29.07 | $29.00 | $29.01 | $27.06 | 8,937 |
| 2017-07-17 | $28.97 | $28.99 | $28.95 | $28.99 | $27.05 | 9,519 |
| 2017-07-14 | $28.85 | $28.98 | $28.85 | $28.98 | $27.04 | 780 |
| 2017-07-13 | $28.76 | $28.79 | $28.75 | $28.79 | $26.86 | 900 |
| 2017-07-12 | $28.64 | $28.64 | $28.64 | $28.64 | $26.72 | 350 |
| 2017-07-11 | $28.36 | $28.36 | $28.36 | $28.36 | $26.46 | 100 |
| 2017-07-10 | $28.35 | $28.37 | $28.35 | $28.37 | $26.47 | 777 |
| 2017-07-07 | $28.28 | $28.28 | $28.27 | $28.27 | $26.38 | 900 |
| 2017-07-06 | $28.12 | $28.12 | $28.08 | $28.08 | $26.20 | 1,194 |
| 2017-07-05 | $28.08 | $28.08 | $28.08 | $28.08 | $26.20 | 0 |
| 2017-07-03 | $28.08 | $28.08 | $28.08 | $28.08 | $26.20 | 100 |
| 2017-06-30 | $28.06 | $28.08 | $28.06 | $28.08 | $26.20 | 586 |
| 2017-06-29 | $27.99 | $27.99 | $27.99 | $27.99 | $26.12 | 425 |
| 2017-06-28 | $28.17 | $28.18 | $28.15 | $28.15 | $26.27 | 7,187 |
| 2017-06-27 | $27.91 | $27.91 | $27.91 | $27.91 | $26.04 | 0 |
| 2017-06-26 | $27.91 | $27.91 | $27.88 | $27.91 | $26.04 | 510 |
| 2017-06-23 | $28.20 | $28.20 | $28.20 | $28.20 | $25.87 | 0 |
| 2017-06-22 | $28.15 | $28.23 | $28.15 | $28.20 | $25.87 | 1,950 |
| 2017-06-21 | $28.25 | $28.25 | $28.24 | $28.24 | $25.91 | 1,787 |
| 2017-06-20 | $28.23 | $28.23 | $28.23 | $28.23 | $25.90 | 309 |
| 2017-06-19 | $28.35 | $28.35 | $28.35 | $28.35 | $26.01 | 0 |
| 2017-06-16 | $28.33 | $28.35 | $28.33 | $28.35 | $26.01 | 750 |
| 2017-06-15 | $28.08 | $28.08 | $27.96 | $28.07 | $25.76 | 7,988 |
| 2017-06-14 | $28.77 | $28.77 | $28.53 | $28.55 | $26.19 | 7,308 |
| 2017-06-13 | $28.44 | $28.49 | $28.44 | $28.49 | $26.13 | 691 |
| 2017-06-12 | $28.38 | $28.38 | $28.38 | $28.38 | $26.04 | 0 |
| 2017-06-09 | $28.31 | $28.38 | $28.31 | $28.38 | $26.04 | 1,302 |
| 2017-06-08 | $28.27 | $28.27 | $28.27 | $28.27 | $25.94 | 352 |
| 2017-06-07 | $28.34 | $28.34 | $28.34 | $28.34 | $26.00 | 683 |
| 2017-06-06 | $28.60 | $28.60 | $28.60 | $28.60 | $26.24 | 0 |
| 2017-06-05 | $28.54 | $28.60 | $28.54 | $28.60 | $26.24 | 871 |
| 2017-06-02 | $28.76 | $28.76 | $28.75 | $28.75 | $26.38 | 600 |
| 2017-06-01 | $28.47 | $28.57 | $28.47 | $28.57 | $26.21 | 2,551 |
| 2017-05-31 | $28.43 | $28.43 | $28.30 | $28.30 | $25.96 | 1,371 |
| 2017-05-30 | $28.34 | $28.34 | $28.34 | $28.34 | $26.00 | 51 |
| 2017-05-26 | $28.30 | $28.34 | $28.30 | $28.34 | $26.00 | 1,178 |
| 2017-05-25 | $28.49 | $28.49 | $28.41 | $28.44 | $26.09 | 1,688 |
| 2017-05-24 | $28.34 | $28.34 | $28.34 | $28.34 | $26.01 | 0 |
| 2017-05-23 | $28.40 | $28.40 | $28.34 | $28.34 | $26.01 | 746 |
| 2017-05-22 | $28.15 | $28.15 | $28.15 | $28.15 | $25.83 | 0 |
| 2017-05-19 | $28.15 | $28.15 | $28.15 | $28.15 | $25.83 | 1,700 |
| 2017-05-18 | $27.47 | $27.47 | $27.47 | $27.47 | $25.20 | 902 |
| 2017-05-17 | $28.03 | $28.03 | $28.03 | $28.03 | $25.72 | 201 |
| 2017-05-16 | $28.11 | $28.11 | $28.11 | $28.11 | $25.79 | 900 |
| 2017-05-15 | $27.48 | $27.48 | $27.48 | $27.48 | $25.21 | 0 |
| 2017-05-12 | $27.48 | $27.48 | $27.48 | $27.48 | $25.21 | 0 |
| 2017-05-11 | $27.57 | $27.57 | $27.48 | $27.48 | $25.21 | 1,200 |
| 2017-05-10 | $27.74 | $27.74 | $27.74 | $27.74 | $25.45 | 150 |
| 2017-05-09 | $27.58 | $27.58 | $27.58 | $27.58 | $25.30 | 200 |
| 2017-05-08 | $27.62 | $27.62 | $27.62 | $27.62 | $25.34 | 20 |
| 2017-05-05 | $27.62 | $27.62 | $27.62 | $27.62 | $25.34 | 83 |
| 2017-05-04 | $27.63 | $27.63 | $27.62 | $27.62 | $25.34 | 468 |
| 2017-05-03 | $25.57 | $25.57 | $25.57 | $25.57 | $23.46 | 0 |
| 2017-05-02 | $25.57 | $25.57 | $25.57 | $25.57 | $23.46 | 0 |
| 2017-05-01 | $25.57 | $25.57 | $25.57 | $25.57 | $23.46 | 20 |
| 2017-04-28 | $25.57 | $25.57 | $25.57 | $25.57 | $23.46 | 0 |
| 2017-04-27 | $25.57 | $25.57 | $25.57 | $25.57 | $23.46 | 0 |
| 2017-04-26 | $25.57 | $25.57 | $25.57 | $25.57 | $23.46 | 0 |
| 2017-04-25 | $25.57 | $25.57 | $25.57 | $25.57 | $23.46 | 0 |
| 2017-04-24 | $25.57 | $25.57 | $25.57 | $25.57 | $23.46 | 0 |
| 2017-04-21 | $25.57 | $25.57 | $25.57 | $25.57 | $23.46 | 0 |
| 2017-04-20 | $25.57 | $25.57 | $25.57 | $25.57 | $23.46 | 20 |
| 2017-04-19 | $25.05 | $25.05 | $25.05 | $25.05 | $22.98 | 0 |
| 2017-04-18 | $25.05 | $25.05 | $25.05 | $25.05 | $22.98 | 0 |
| 2017-04-17 | $25.05 | $25.05 | $25.05 | $25.05 | $22.98 | 0 |
| 2017-04-13 | $25.05 | $25.05 | $25.05 | $25.05 | $22.98 | 335 |
| 2017-04-12 | $25.31 | $25.31 | $25.31 | $25.31 | $23.22 | 0 |
| 2017-04-11 | $25.31 | $25.31 | $25.31 | $25.31 | $23.22 | 0 |
| 2017-04-10 | $25.31 | $25.31 | $25.31 | $25.31 | $23.22 | 0 |
| 2017-04-07 | $25.31 | $25.31 | $25.31 | $25.31 | $23.22 | 0 |
| 2017-04-06 | $25.31 | $25.31 | $25.31 | $25.31 | $23.22 | 0 |
| 2017-04-05 | $25.31 | $25.31 | $25.31 | $25.31 | $23.22 | 126 |
| 2017-04-04 | $25.33 | $25.33 | $25.33 | $25.33 | $23.24 | 244 |
| 2017-04-03 | $25.46 | $25.46 | $25.29 | $25.29 | $23.20 | 250 |
| 2017-03-31 | $25.43 | $25.49 | $25.43 | $25.49 | $23.39 | 300 |
| 2017-03-30 | $25.39 | $25.39 | $25.39 | $25.39 | $23.29 | 176 |
| 2017-03-29 | $25.42 | $25.42 | $25.42 | $25.42 | $23.32 | 0 |
| 2017-03-28 | $25.42 | $25.42 | $25.42 | $25.42 | $23.32 | 0 |
| 2017-03-27 | $25.42 | $25.42 | $25.42 | $25.42 | $23.32 | 0 |
| 2017-03-24 | $25.42 | $25.42 | $25.42 | $25.42 | $23.32 | 400 |
| 2017-03-23 | $25.10 | $25.10 | $25.10 | $25.10 | $23.03 | 0 |
| 2017-03-22 | $25.10 | $25.10 | $25.10 | $25.10 | $23.03 | 0 |
| 2017-03-21 | $25.10 | $25.10 | $25.10 | $25.10 | $23.03 | 0 |
| 2017-03-20 | $25.10 | $25.10 | $25.10 | $25.10 | $23.03 | 0 |
| 2017-03-17 | $25.10 | $25.10 | $25.10 | $25.10 | $23.03 | 0 |
| 2017-03-16 | $25.10 | $25.10 | $25.10 | $25.10 | $23.03 | 200 |
| 2017-03-15 | $24.46 | $24.46 | $24.46 | $24.46 | $22.44 | 468 |
| 2017-03-14 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-03-13 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-03-10 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-03-09 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-03-08 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-03-07 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-03-06 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-03-03 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-03-02 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-03-01 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-28 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-27 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-24 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-23 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-22 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-21 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-17 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-16 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-15 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-14 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 1 |
| 2017-02-13 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-10 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-09 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 0 |
| 2017-02-08 | $23.79 | $23.79 | $23.79 | $23.79 | $21.83 | 50,000 |
| 2017-02-07 | $23.84 | $23.84 | $23.84 | $23.84 | $21.87 | 100 |
| 2017-02-06 | $24.37 | $24.37 | $24.37 | $24.37 | $22.36 | 0 |
| 2017-02-03 | $24.35 | $24.37 | $24.35 | $24.37 | $22.36 | 200 |
| 2017-02-02 | $24.09 | $24.09 | $24.09 | $24.09 | $22.10 | 0 |
| 2017-02-01 | $24.09 | $24.09 | $24.09 | $24.09 | $22.10 | 0 |
| 2017-01-31 | $24.05 | $24.09 | $24.05 | $24.09 | $22.10 | 790 |
| 2017-01-30 | $23.98 | $23.98 | $23.98 | $23.98 | $22.00 | 100 |
| 2017-01-27 | $24.35 | $24.37 | $24.35 | $24.37 | $22.36 | 1,180 |
| 2017-01-26 | $24.37 | $24.40 | $24.28 | $24.28 | $22.28 | 300 |
| 2017-01-25 | $24.53 | $24.54 | $24.53 | $24.53 | $22.51 | 900 |
| 2017-01-24 | $24.30 | $24.32 | $24.29 | $24.32 | $22.31 | 2,100 |
| 2017-01-23 | $24.10 | $24.10 | $24.10 | $24.10 | $22.11 | 400 |
| 2017-01-20 | $24.10 | $24.10 | $24.10 | $24.10 | $22.11 | 164 |
| 2017-01-19 | $24.01 | $24.01 | $24.01 | $24.01 | $22.03 | 1,870 |
| 2017-01-18 | $23.68 | $23.68 | $23.68 | $23.68 | $21.73 | 0 |
| 2017-01-17 | $23.68 | $23.68 | $23.68 | $23.68 | $21.73 | 0 |
| 2017-01-13 | $23.68 | $23.68 | $23.68 | $23.68 | $21.73 | 0 |
| 2017-01-12 | $23.68 | $23.68 | $23.68 | $23.68 | $21.73 | 0 |
| 2017-01-11 | $23.66 | $23.68 | $23.66 | $23.68 | $21.73 | 900 |
| 2017-01-10 | $23.67 | $23.67 | $23.67 | $23.67 | $21.72 | 0 |
| 2017-01-09 | $23.67 | $23.67 | $23.67 | $23.67 | $21.72 | 0 |
| 2017-01-06 | $23.67 | $23.67 | $23.67 | $23.67 | $21.72 | 0 |
| 2017-01-05 | $23.67 | $23.67 | $23.67 | $23.67 | $21.72 | 21 |
| 2017-01-04 | $23.67 | $23.67 | $23.67 | $23.67 | $21.72 | 100 |
| 2017-01-03 | $23.58 | $23.58 | $23.58 | $23.58 | $21.63 | 400 |
| 2016-12-30 | $23.27 | $23.27 | $23.27 | $23.27 | $21.35 | 1 |
| 2016-12-29 | $23.27 | $23.27 | $23.27 | $23.27 | $21.35 | 0 |
| 2016-12-28 | $23.27 | $23.27 | $23.27 | $23.27 | $21.35 | 0 |
| 2016-12-27 | $23.27 | $23.27 | $23.27 | $23.27 | $21.35 | 0 |
| 2016-12-23 | $23.27 | $23.27 | $23.27 | $23.27 | $21.35 | 0 |
| 2016-12-22 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-21 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-20 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-19 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-16 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-15 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-14 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-13 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-12 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-09 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-08 | $23.32 | $23.32 | $23.32 | $23.32 | $21.35 | 0 |
| 2016-12-07 | $23.33 | $23.33 | $23.32 | $23.32 | $21.35 | 785 |
| 2016-12-06 | $22.35 | $22.35 | $22.35 | $22.35 | $20.46 | 0 |
| 2016-12-05 | $22.27 | $22.35 | $22.27 | $22.35 | $20.46 | 400 |
| 2016-12-02 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-12-01 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-30 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-29 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-28 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-25 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-23 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-22 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-21 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-18 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-17 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-16 | $22.24 | $22.24 | $22.24 | $22.24 | $20.36 | 0 |
| 2016-11-15 | $22.28 | $22.28 | $22.24 | $22.24 | $20.36 | 1,632 |
| 2016-11-14 | $22.64 | $22.64 | $22.64 | $22.64 | $20.73 | 0 |
| 2016-11-11 | $22.64 | $22.64 | $22.64 | $22.64 | $20.73 | 0 |
| 2016-11-10 | $22.64 | $22.64 | $22.64 | $22.64 | $20.73 | 176 |
| 2016-11-09 | $22.52 | $22.52 | $22.52 | $22.52 | $20.62 | 0 |
| 2016-11-08 | $22.52 | $22.52 | $22.52 | $22.52 | $20.62 | 0 |
| 2016-11-07 | $22.52 | $22.52 | $22.52 | $22.52 | $20.62 | 300 |
| 2016-11-04 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-11-03 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-11-02 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-11-01 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-10-31 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-10-28 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-10-27 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-10-26 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-10-25 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-10-24 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-10-21 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-10-20 | $22.70 | $22.70 | $22.70 | $22.70 | $20.78 | 0 |
| 2016-10-19 | $22.68 | $22.70 | $22.68 | $22.70 | $20.78 | 1,400 |
| 2016-10-18 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 0 |
| 2016-10-17 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 0 |
| 2016-10-14 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 0 |
| 2016-10-13 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 0 |
| 2016-10-12 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 0 |
| 2016-10-11 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 0 |
| 2016-10-10 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 0 |
| 2016-10-07 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 0 |
| 2016-10-06 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 0 |
| 2016-10-05 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 0 |
| 2016-10-04 | $22.67 | $22.67 | $22.67 | $22.67 | $20.76 | 100 |
| 2016-10-03 | $22.59 | $22.59 | $22.59 | $22.59 | $20.68 | 0 |
| 2016-09-30 | $22.59 | $22.59 | $22.59 | $22.59 | $20.68 | 0 |
| 2016-09-29 | $22.59 | $22.59 | $22.59 | $22.59 | $20.68 | 0 |
| 2016-09-28 | $22.59 | $22.59 | $22.59 | $22.59 | $20.68 | 0 |
| 2016-09-27 | $22.59 | $22.59 | $22.59 | $22.59 | $20.68 | 100 |
| 2016-09-26 | $23.13 | $23.13 | $23.13 | $23.13 | $21.18 | 0 |
| 2016-09-23 | $23.16 | $23.16 | $23.16 | $23.16 | $21.18 | 0 |
| 2016-09-22 | $23.16 | $23.16 | $23.16 | $23.16 | $21.18 | 100 |
| 2016-09-21 | $23.15 | $23.15 | $23.15 | $23.15 | $21.17 | 0 |
| 2016-09-20 | $23.15 | $23.15 | $23.15 | $23.15 | $21.17 | 0 |
| 2016-09-19 | $23.15 | $23.15 | $23.15 | $23.15 | $21.17 | 0 |
| 2016-09-16 | $23.15 | $23.15 | $23.15 | $23.15 | $21.17 | 0 |
| 2016-09-15 | $23.15 | $23.15 | $23.15 | $23.15 | $21.17 | 0 |
| 2016-09-14 | $23.15 | $23.15 | $23.15 | $23.15 | $21.17 | 0 |
| 2016-09-13 | $23.15 | $23.15 | $23.15 | $23.15 | $21.17 | 0 |
| 2016-09-12 | $23.18 | $23.18 | $23.15 | $23.15 | $21.17 | 1,959 |
| 2016-09-09 | $22.63 | $22.63 | $22.63 | $22.63 | $20.69 | 0 |
| 2016-09-08 | $22.63 | $22.63 | $22.63 | $22.63 | $20.69 | 0 |
| 2016-09-07 | $22.63 | $22.63 | $22.63 | $22.63 | $20.69 | 0 |
| 2016-09-06 | $22.63 | $22.63 | $22.63 | $22.63 | $20.69 | 0 |
| 2016-09-02 | $22.63 | $22.63 | $22.63 | $22.63 | $20.69 | 0 |
| 2016-09-01 | $22.63 | $22.63 | $22.63 | $22.63 | $20.69 | 0 |
| 2016-08-31 | $22.63 | $22.63 | $22.63 | $22.63 | $20.69 | 5 |
| 2016-08-30 | $22.63 | $22.63 | $22.63 | $22.63 | $20.69 | 0 |
| 2016-08-29 | $22.65 | $22.65 | $22.60 | $22.63 | $20.69 | 7,581 |
| 2016-08-26 | $22.74 | $22.74 | $22.74 | $22.74 | $20.79 | 0 |
| 2016-08-25 | $22.72 | $22.74 | $22.72 | $22.74 | $20.79 | 1,400 |
| 2016-08-24 | $22.90 | $22.90 | $22.88 | $22.88 | $20.92 | 1,986 |
| 2016-08-23 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-22 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-19 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 50 |
| 2016-08-18 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-17 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-16 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-15 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-12 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-11 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-10 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-09 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-08 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-05 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-04 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-03 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-02 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-08-01 | $22.39 | $22.39 | $22.39 | $22.39 | $20.47 | 0 |
| 2016-07-29 | $22.37 | $22.39 | $22.37 | $22.39 | $20.47 | 420 |
| 2016-07-28 | $21.92 | $21.92 | $21.92 | $21.92 | $20.04 | 0 |
| 2016-07-27 | $21.92 | $21.92 | $21.92 | $21.92 | $20.04 | 600 |
| 2016-07-26 | $21.69 | $21.69 | $21.69 | $21.69 | $19.83 | 131 |
| 2016-07-25 | $21.60 | $21.60 | $21.60 | $21.60 | $19.75 | 0 |
| 2016-07-22 | $21.60 | $21.60 | $21.60 | $21.60 | $19.75 | 0 |
| 2016-07-21 | $21.60 | $21.60 | $21.60 | $21.60 | $19.75 | 138 |
| 2016-07-20 | $21.80 | $21.80 | $21.80 | $21.80 | $19.94 | 0 |
| 2016-07-19 | $21.80 | $21.80 | $21.80 | $21.80 | $19.94 | 0 |
| 2016-07-18 | $21.80 | $21.80 | $21.80 | $21.80 | $19.94 | 0 |
| 2016-07-15 | $21.80 | $21.80 | $21.80 | $21.80 | $19.94 | 0 |
| 2016-07-14 | $21.79 | $21.80 | $21.79 | $21.80 | $19.94 | 200 |
| 2016-07-13 | $21.03 | $21.03 | $21.03 | $21.03 | $19.23 | 0 |
| 2016-07-12 | $21.03 | $21.03 | $21.03 | $21.03 | $19.23 | 0 |
| 2016-07-11 | $20.99 | $21.05 | $20.99 | $21.03 | $19.23 | 700 |
| 2016-07-08 | $20.23 | $20.23 | $20.23 | $20.23 | $18.50 | 0 |
| 2016-07-07 | $20.23 | $20.23 | $20.23 | $20.23 | $18.50 | 50 |
| 2016-07-06 | $21.06 | $21.06 | $21.06 | $21.06 | $19.26 | 0 |
| 2016-07-05 | $21.06 | $21.06 | $21.06 | $21.06 | $19.26 | 0 |
| 2016-07-01 | $21.06 | $21.06 | $21.06 | $21.06 | $19.26 | 50 |
| 2016-06-30 | $21.06 | $21.06 | $21.06 | $21.06 | $19.26 | 700 |
| 2016-06-29 | $20.74 | $20.74 | $20.74 | $20.74 | $18.96 | 100 |
| 2016-06-28 | $20.43 | $20.43 | $20.43 | $20.43 | $18.68 | 50 |
| 2016-06-27 | $20.49 | $20.49 | $20.05 | $20.05 | $18.33 | 200 |
| 2016-06-24 | $21.32 | $21.32 | $20.95 | $20.98 | $19.18 | 2,522 |
| 2016-06-23 | $23.72 | $23.74 | $23.72 | $23.74 | $21.71 | 1,294 |
| 2016-06-22 | $23.13 | $23.13 | $23.13 | $23.13 | $21.15 | 0 |
| 2016-06-21 | $23.13 | $23.13 | $23.13 | $23.13 | $21.15 | 234 |
| 2016-06-20 | $23.04 | $23.04 | $23.03 | $23.03 | $21.06 | 400 |
| 2016-06-17 | $22.67 | $22.90 | $22.63 | $22.88 | $20.51 | 2,500 |
| 2016-06-16 | $22.07 | $22.43 | $22.07 | $22.43 | $20.10 | 900 |
| 2016-06-15 | $22.42 | $22.52 | $22.37 | $22.37 | $20.05 | 901 |
| 2016-06-14 | $22.40 | $22.44 | $22.22 | $22.34 | $20.02 | 1,501 |
| 2016-06-13 | $22.89 | $22.95 | $22.70 | $22.70 | $20.35 | 700 |
| 2016-06-10 | $23.35 | $23.35 | $23.21 | $23.21 | $20.80 | 300 |
| 2016-06-09 | $24.45 | $24.45 | $24.45 | $24.45 | $21.91 | 0 |
| 2016-06-08 | $24.43 | $24.45 | $24.43 | $24.45 | $21.91 | 200 |
| 2016-06-07 | $24.43 | $24.43 | $24.43 | $24.43 | $21.90 | 100 |
| 2016-06-06 | $24.23 | $24.24 | $24.21 | $24.24 | $21.73 | 600 |
| 2016-06-03 | $24.16 | $24.16 | $24.16 | $24.16 | $21.66 | 181 |
| 2016-06-02 | $24.06 | $24.06 | $24.06 | $24.06 | $21.57 | 0 |
| 2016-06-01 | $24.06 | $24.06 | $24.06 | $24.06 | $21.57 | 0 |
| 2016-05-31 | $24.06 | $24.06 | $24.06 | $24.06 | $21.57 | 100 |
| 2016-05-27 | $24.14 | $24.14 | $24.08 | $24.10 | $21.60 | 700 |
| 2016-05-26 | $24.07 | $24.07 | $24.07 | $24.07 | $21.57 | 0 |
| 2016-05-25 | $24.07 | $24.07 | $24.07 | $24.07 | $21.57 | 105 |
| 2016-05-24 | $23.81 | $23.81 | $23.79 | $23.79 | $21.32 | 300 |
| 2016-05-23 | $23.55 | $23.55 | $23.53 | $23.53 | $21.09 | 500 |
| 2016-05-20 | $23.51 | $23.52 | $23.51 | $23.52 | $21.08 | 200 |
| 2016-05-19 | $23.26 | $23.35 | $23.26 | $23.35 | $20.93 | 800 |
| 2016-05-18 | $23.54 | $23.54 | $23.31 | $23.31 | $20.89 | 200 |
| 2016-05-17 | $23.57 | $23.57 | $23.57 | $23.57 | $21.13 | 0 |
| 2016-05-16 | $23.58 | $23.58 | $23.57 | $23.57 | $21.13 | 200 |
| 2016-05-13 | $23.44 | $23.44 | $23.38 | $23.38 | $20.96 | 200 |
| 2016-05-12 | $23.82 | $23.82 | $23.82 | $23.82 | $21.35 | 200 |
| 2016-05-11 | $23.74 | $23.74 | $23.74 | $23.74 | $21.28 | 0 |
| 2016-05-10 | $23.74 | $23.74 | $23.74 | $23.74 | $21.28 | 0 |
| 2016-05-09 | $23.74 | $23.74 | $23.74 | $23.74 | $21.28 | 100 |
| 2016-05-06 | $23.74 | $23.74 | $23.74 | $23.74 | $21.28 | 100 |
| 2016-05-05 | $23.75 | $23.77 | $23.75 | $23.77 | $21.31 | 200 |
| 2016-05-04 | $24.04 | $24.04 | $24.04 | $24.04 | $21.55 | 0 |
| 2016-05-03 | $24.04 | $24.04 | $24.04 | $24.04 | $21.55 | 100 |
| 2016-05-02 | $24.18 | $24.18 | $24.18 | $24.18 | $21.67 | 0 |
| 2016-04-29 | $24.18 | $24.18 | $24.18 | $24.18 | $21.67 | 0 |
| 2016-04-28 | $24.18 | $24.18 | $24.18 | $24.18 | $21.67 | 0 |
| 2016-04-27 | $24.18 | $24.18 | $24.18 | $24.18 | $21.67 | 0 |
| 2016-04-26 | $24.18 | $24.18 | $24.18 | $24.18 | $21.67 | 100 |
| 2016-04-25 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 0 |
| 2016-04-22 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 0 |
| 2016-04-21 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 70 |
| 2016-04-20 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 0 |
| 2016-04-19 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 0 |
| 2016-04-18 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 0 |
| 2016-04-15 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 0 |
| 2016-04-14 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 10 |
| 2016-04-13 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 0 |
| 2016-04-12 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 0 |
| 2016-04-11 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 0 |
| 2016-04-08 | $23.38 | $23.38 | $23.38 | $23.38 | $20.96 | 1,500 |
| 2016-04-07 | $22.95 | $22.95 | $22.95 | $22.95 | $20.57 | 100 |
| 2016-04-06 | $23.79 | $23.79 | $23.79 | $23.79 | $21.32 | 0 |
| 2016-04-05 | $23.79 | $23.79 | $23.79 | $23.79 | $21.32 | 0 |
| 2016-04-04 | $23.79 | $23.79 | $23.79 | $23.79 | $21.32 | 0 |
| 2016-04-01 | $23.79 | $23.79 | $23.79 | $23.79 | $21.32 | 0 |
| 2016-03-31 | $23.79 | $23.79 | $23.79 | $23.79 | $21.32 | 0 |
| 2016-03-30 | $23.79 | $23.79 | $23.79 | $23.79 | $21.32 | 1 |
| 2016-03-29 | $23.64 | $23.64 | $23.64 | $23.64 | $21.19 | 1 |
| 2016-03-28 | $23.64 | $23.64 | $23.64 | $23.64 | $21.19 | 0 |
| 2016-03-24 | $23.64 | $23.64 | $23.64 | $23.64 | $21.19 | 0 |
| 2016-03-23 | $23.64 | $23.64 | $23.64 | $23.64 | $21.19 | 0 |
| 2016-03-22 | $23.64 | $23.64 | $23.64 | $23.64 | $21.19 | 0 |
| 2016-03-21 | $23.63 | $23.63 | $23.63 | $23.63 | $21.18 | 0 |
| 2016-03-18 | $23.63 | $23.63 | $23.63 | $23.63 | $21.17 | 0 |
| 2016-03-17 | $23.64 | $23.64 | $23.64 | $23.64 | $21.18 | 426 |
| 2016-03-16 | $23.33 | $23.33 | $23.33 | $23.33 | $20.91 | 0 |
| 2016-03-15 | $23.33 | $23.33 | $23.33 | $23.33 | $20.91 | 0 |
| 2016-03-14 | $23.33 | $23.33 | $23.33 | $23.33 | $20.91 | 0 |
| 2016-03-11 | $23.33 | $23.33 | $23.33 | $23.33 | $20.91 | 1,830 |
| 2016-03-10 | $22.59 | $22.59 | $22.59 | $22.59 | $20.24 | 0 |
| 2016-03-09 | $22.59 | $22.59 | $22.59 | $22.59 | $20.24 | 0 |
| 2016-03-08 | $22.68 | $22.68 | $22.59 | $22.59 | $20.24 | 423 |
| 2016-03-07 | $22.58 | $22.61 | $22.58 | $22.61 | $20.26 | 200 |
| 2016-03-04 | $22.86 | $22.86 | $22.86 | $22.86 | $20.48 | 353 |
| 2016-03-03 | $22.37 | $22.37 | $22.37 | $22.37 | $20.04 | 0 |
| 2016-03-02 | $22.37 | $22.37 | $22.37 | $22.37 | $20.04 | 0 |
| 2016-03-01 | $22.21 | $22.47 | $22.19 | $22.37 | $20.04 | 6,020 |
| 2016-02-29 | $21.74 | $21.74 | $21.74 | $21.74 | $19.48 | 0 |
| 2016-02-26 | $21.74 | $21.74 | $21.74 | $21.74 | $19.48 | 0 |
| 2016-02-25 | $21.74 | $21.74 | $21.74 | $21.74 | $19.48 | 0 |
| 2016-02-24 | $21.40 | $21.74 | $21.30 | $21.74 | $19.48 | 366 |
| 2016-02-23 | $22.04 | $22.04 | $22.04 | $22.04 | $19.75 | 819 |
| 2016-02-22 | $21.92 | $21.92 | $21.92 | $21.92 | $19.64 | 0 |
| 2016-02-19 | $21.92 | $21.92 | $21.92 | $21.92 | $19.64 | 0 |
| 2016-02-18 | $21.92 | $21.92 | $21.92 | $21.92 | $19.64 | 0 |
| 2016-02-17 | $22.07 | $22.07 | $21.92 | $21.92 | $19.64 | 7,700 |
| 2016-02-16 | $20.91 | $20.91 | $20.91 | $20.91 | $18.74 | 0 |
| 2016-02-12 | $20.91 | $20.91 | $20.91 | $20.91 | $18.74 | 0 |
| 2016-02-11 | $20.91 | $20.91 | $20.91 | $20.91 | $18.74 | 193 |
| 2016-02-10 | $20.81 | $20.81 | $20.81 | $20.81 | $18.65 | 0 |
| 2016-02-09 | $20.66 | $20.90 | $20.66 | $20.81 | $18.65 | 640 |
| 2016-02-08 | $21.26 | $21.26 | $21.16 | $21.16 | $18.96 | 200 |
| 2016-02-05 | $22.07 | $22.07 | $22.07 | $22.07 | $19.78 | 50 |
| 2016-02-04 | $22.07 | $22.07 | $22.07 | $22.07 | $19.78 | 0 |
| 2016-02-03 | $22.18 | $22.18 | $22.07 | $22.07 | $19.78 | 1,000 |
| 2016-02-02 | $22.43 | $22.43 | $22.43 | $22.43 | $20.10 | 0 |
| 2016-02-01 | $22.43 | $22.43 | $22.43 | $22.43 | $20.10 | 50 |
| 2016-01-29 | $22.43 | $22.43 | $22.43 | $22.43 | $20.10 | 0 |
| 2016-01-28 | $22.43 | $22.43 | $22.43 | $22.43 | $20.10 | 0 |
| 2016-01-27 | $22.43 | $22.43 | $22.43 | $22.43 | $20.10 | 0 |
| 2016-01-26 | $22.45 | $22.45 | $22.43 | $22.43 | $20.10 | 3,700 |
| 2016-01-25 | $21.72 | $21.72 | $21.72 | $21.72 | $19.46 | 0 |
| 2016-01-22 | $21.72 | $21.72 | $21.72 | $21.72 | $19.46 | 0 |
| 2016-01-21 | $21.72 | $21.72 | $21.72 | $21.72 | $19.46 | 0 |
| 2016-01-20 | $21.53 | $21.72 | $21.53 | $21.72 | $19.46 | 1,000 |
| 2016-01-19 | $22.05 | $22.05 | $22.05 | $22.05 | $19.76 | 1,030 |
| 2016-01-15 | $22.38 | $22.38 | $22.13 | $22.14 | $19.84 | 18,332 |
| 2016-01-14 | $22.64 | $22.64 | $22.64 | $22.64 | $20.29 | 500 |
| 2016-01-13 | $23.10 | $23.10 | $23.10 | $23.10 | $20.70 | 0 |
| 2016-01-12 | $23.05 | $23.10 | $23.03 | $23.10 | $20.70 | 1,279 |
| 2016-01-11 | $23.12 | $23.12 | $23.12 | $23.12 | $20.72 | 40 |
| 2016-01-08 | $23.12 | $23.12 | $23.12 | $23.12 | $20.72 | 0 |
| 2016-01-07 | $23.12 | $23.12 | $23.12 | $23.12 | $20.72 | 1,000 |
| 2016-01-06 | $23.31 | $23.31 | $23.30 | $23.30 | $20.88 | 3,267 |
| 2016-01-05 | $23.84 | $23.84 | $23.67 | $23.83 | $21.35 | 1,425 |
| 2016-01-04 | $24.06 | $24.06 | $23.98 | $23.98 | $21.49 | 315 |
| 2015-12-31 | $24.21 | $24.21 | $24.21 | $24.21 | $21.69 | 0 |
| 2015-12-30 | $24.21 | $24.21 | $24.21 | $24.21 | $21.69 | 0 |
| 2015-12-29 | $24.21 | $24.21 | $24.21 | $24.21 | $21.69 | 1 |
| 2015-12-28 | $24.21 | $24.21 | $24.21 | $24.21 | $21.69 | 60 |
| 2015-12-24 | $24.31 | $24.31 | $24.31 | $24.31 | $21.79 | 0 |
| 2015-12-23 | $24.31 | $24.31 | $24.31 | $24.31 | $21.79 | 0 |
| 2015-12-22 | $24.31 | $24.31 | $24.31 | $24.31 | $21.79 | 0 |
| 2015-12-21 | $24.31 | $24.31 | $24.31 | $24.31 | $21.79 | 0 |
| 2015-12-18 | $24.33 | $24.33 | $24.33 | $24.33 | $21.79 | 0 |
| 2015-12-17 | $24.35 | $24.35 | $24.35 | $24.35 | $21.80 | 661 |
| 2015-12-16 | $24.50 | $24.70 | $24.50 | $24.70 | $22.12 | 1,000 |
| 2015-12-15 | $24.43 | $24.43 | $24.43 | $24.43 | $21.87 | 0 |
| 2015-12-14 | $24.43 | $24.43 | $24.43 | $24.43 | $21.87 | 0 |
| 2015-12-11 | $24.43 | $24.43 | $24.43 | $24.43 | $21.87 | 0 |
| 2015-12-10 | $24.49 | $24.49 | $24.30 | $24.43 | $21.87 | 2,266 |
| 2015-12-09 | $24.47 | $24.51 | $24.27 | $24.34 | $21.79 | 12,434 |
| 2015-12-08 | $24.50 | $24.50 | $24.38 | $24.38 | $21.83 | 65,981 |
| 2015-12-07 | $24.72 | $24.82 | $24.72 | $24.82 | $22.23 | 1,342 |
| 2015-12-04 | $24.72 | $24.83 | $24.72 | $24.82 | $22.23 | 13,100 |
| 2015-12-03 | $24.73 | $24.73 | $24.39 | $24.51 | $21.95 | 15,477 |
| 2015-12-02 | $24.50 | $24.50 | $24.39 | $24.39 | $21.84 | 1,402 |
| 2015-12-01 | $24.67 | $24.67 | $24.60 | $24.67 | $22.09 | 2,890 |
| 2015-11-30 | $24.48 | $24.48 | $24.44 | $24.44 | $21.88 | 1,600 |
| 2015-11-27 | $24.34 | $24.39 | $24.34 | $24.39 | $21.84 | 1,708 |
| 2015-11-25 | $24.17 | $24.20 | $24.17 | $24.20 | $21.67 | 2,000 |
| 2015-11-24 | $23.94 | $23.94 | $23.94 | $23.94 | $21.44 | 1,000 |
| 2015-11-23 | $24.30 | $24.30 | $24.20 | $24.20 | $21.67 | 1,414 |
| 2015-11-20 | $24.55 | $24.55 | $24.55 | $24.55 | $21.98 | 0 |
| 2015-11-19 | $24.54 | $24.55 | $24.54 | $24.55 | $21.98 | 1,611 |
| 2015-11-18 | $24.26 | $24.26 | $24.26 | $24.26 | $21.72 | 10,200 |
| 2015-11-17 | $24.21 | $24.21 | $24.21 | $24.21 | $21.68 | 1,000 |
| 2015-11-16 | $23.91 | $24.09 | $23.90 | $24.09 | $21.57 | 5,100 |
| 2015-11-13 | $24.11 | $24.11 | $23.91 | $23.99 | $21.48 | 3,839 |
| 2015-11-12 | $24.21 | $24.21 | $24.21 | $24.21 | $21.68 | 1,000 |
| 2015-11-11 | $24.49 | $24.49 | $24.49 | $24.49 | $21.93 | 1,000 |
| 2015-11-10 | $24.09 | $24.39 | $24.09 | $24.37 | $21.82 | 50,900 |
| 2015-11-09 | $24.56 | $24.56 | $24.43 | $24.43 | $21.88 | 3,450 |
| 2015-11-06 | $24.68 | $24.73 | $24.64 | $24.73 | $22.14 | 1,828 |
| 2015-11-05 | $24.84 | $24.84 | $24.74 | $24.75 | $22.16 | 3,104 |
| 2015-11-04 | $24.84 | $24.85 | $24.69 | $24.69 | $22.11 | 5,220 |
| 2015-11-03 | $24.94 | $25.15 | $24.94 | $25.09 | $22.47 | 14,204 |
| 2015-11-02 | $25.23 | $25.26 | $25.10 | $25.26 | $22.62 | 2,282 |
| 2015-10-30 | $24.93 | $24.99 | $24.93 | $24.96 | $22.35 | 4,400 |
| 2015-10-29 | $24.77 | $24.83 | $24.76 | $24.83 | $22.23 | 2,700 |