ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF (ERGF) Exchange: BATS
Data as of May 9, 2025
$28.25 ($-1.09) -3.72%
ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.37 |
| Previous Close | $28.25 |
| High | $28.37 |
| Low | $28.25 |
| Adjusted Open | $28.37 |
| Previous Adjusted Close | $28.25 |
| Adjusted High | $28.37 |
| Adjusted Low | $28.25 |
Invest in ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF (ERGF)
Historical Stock Data for ISHARES EDGE MSCI MULTIFACTOR ENERGY ETF (ERGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-15 | $28.37 | $28.37 | $28.25 | $28.25 | $28.25 | 761 |
| 2018-08-14 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 1 |
| 2018-08-13 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 609 |
| 2018-08-10 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 22 |
| 2018-08-09 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 2 |
| 2018-08-08 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2018-08-07 | $29.79 | $29.79 | $29.76 | $29.76 | $29.76 | 2,826 |
| 2018-08-06 | $29.22 | $29.45 | $29.22 | $29.42 | $29.42 | 3,692 |
| 2018-08-03 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 9 |
| 2018-08-02 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 200 |
| 2018-08-01 | $29.52 | $29.53 | $29.52 | $29.53 | $29.53 | 200 |
| 2018-07-31 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 43 |
| 2018-07-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2018-07-27 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 11 |
| 2018-07-26 | $29.64 | $29.91 | $29.64 | $29.91 | $29.91 | 1,265 |
| 2018-07-25 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2018-07-24 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 400 |
| 2018-07-23 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2018-07-20 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 100 |
| 2018-07-19 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2018-07-18 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2018-07-17 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2018-07-16 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 11 |
| 2018-07-13 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2018-07-12 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 200 |
| 2018-07-11 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2018-07-10 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2018-07-09 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 2,000 |
| 2018-07-06 | $29.18 | $29.32 | $29.18 | $29.32 | $29.32 | 1,073 |
| 2018-07-05 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 15 |
| 2018-07-03 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 2,506 |
| 2018-07-02 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 409 |
| 2018-06-29 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2018-06-28 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 18 |
| 2018-06-27 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2018-06-26 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 900 |
| 2018-06-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.57 | 0 |
| 2018-06-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.57 | 0 |
| 2018-06-21 | $28.75 | $28.75 | $28.75 | $28.75 | $28.57 | 200 |
| 2018-06-20 | $29.35 | $29.39 | $29.35 | $29.39 | $29.21 | 1,050 |
| 2018-06-19 | $29.27 | $29.27 | $29.27 | $29.27 | $29.09 | 3 |
| 2018-06-18 | $29.27 | $29.27 | $29.27 | $29.27 | $29.09 | 200 |
| 2018-06-15 | $29.68 | $29.68 | $29.68 | $29.68 | $29.50 | 0 |
| 2018-06-14 | $29.68 | $29.68 | $29.68 | $29.68 | $29.50 | 0 |
| 2018-06-13 | $29.68 | $29.68 | $29.68 | $29.68 | $29.50 | 0 |
| 2018-06-12 | $30.04 | $30.04 | $29.68 | $29.68 | $29.50 | 660 |
| 2018-06-11 | $29.83 | $29.83 | $29.83 | $29.83 | $29.65 | 19 |
| 2018-06-08 | $29.63 | $29.66 | $29.63 | $29.66 | $29.48 | 203 |
| 2018-06-07 | $29.14 | $29.14 | $29.14 | $29.14 | $28.96 | 0 |
| 2018-06-06 | $29.14 | $29.14 | $29.14 | $29.14 | $28.96 | 0 |
| 2018-06-05 | $29.22 | $29.22 | $29.14 | $29.14 | $28.96 | 200 |
| 2018-06-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.32 | 100 |
| 2018-06-01 | $29.58 | $29.58 | $29.54 | $29.54 | $29.36 | 415 |
| 2018-05-31 | $29.44 | $29.44 | $29.44 | $29.44 | $29.26 | 205 |
| 2018-05-30 | $29.08 | $29.08 | $29.08 | $29.08 | $28.90 | 0 |
| 2018-05-29 | $28.96 | $29.08 | $28.95 | $29.08 | $28.90 | 1,150 |
| 2018-05-25 | $29.07 | $29.07 | $29.07 | $29.07 | $28.89 | 125 |
| 2018-05-24 | $30.07 | $30.07 | $30.07 | $30.07 | $29.88 | 20 |
| 2018-05-23 | $30.09 | $30.09 | $30.07 | $30.07 | $29.88 | 400 |
| 2018-05-22 | $30.71 | $30.71 | $30.71 | $30.71 | $30.52 | 3 |
| 2018-05-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.11 | 0 |
| 2018-05-18 | $30.68 | $30.68 | $30.23 | $30.30 | $30.11 | 598 |
| 2018-05-17 | $30.00 | $30.47 | $30.00 | $30.47 | $30.28 | 650 |
| 2018-05-16 | $29.84 | $29.84 | $29.84 | $29.84 | $29.66 | 2,002 |
| 2018-05-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.62 | 203 |
| 2018-05-14 | $29.83 | $29.88 | $29.83 | $29.87 | $29.68 | 1,464 |
| 2018-05-11 | $28.60 | $28.60 | $28.60 | $28.60 | $28.42 | 0 |
| 2018-05-10 | $28.60 | $28.60 | $28.60 | $28.60 | $28.42 | 11 |
| 2018-05-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.42 | 100 |
| 2018-05-08 | $28.69 | $28.69 | $28.60 | $28.60 | $28.42 | 905 |
| 2018-05-07 | $29.48 | $29.48 | $29.20 | $29.20 | $29.02 | 721 |
| 2018-05-04 | $28.88 | $28.88 | $28.88 | $28.88 | $28.70 | 0 |
| 2018-05-03 | $28.88 | $28.88 | $28.88 | $28.88 | $28.70 | 7 |
| 2018-05-02 | $28.88 | $28.88 | $28.88 | $28.88 | $28.70 | 0 |
| 2018-05-01 | $28.88 | $28.88 | $28.88 | $28.88 | $28.70 | 278 |
| 2018-04-30 | $28.88 | $28.88 | $28.88 | $28.88 | $28.70 | 88 |
| 2018-04-27 | $28.88 | $28.88 | $28.88 | $28.88 | $28.70 | 413 |
| 2018-04-26 | $29.09 | $29.09 | $29.09 | $29.09 | $28.91 | 300 |
| 2018-04-25 | $28.46 | $28.46 | $28.46 | $28.46 | $28.28 | 221 |
| 2018-04-24 | $29.03 | $29.03 | $28.50 | $28.50 | $28.32 | 410 |
| 2018-04-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.50 | 25 |
| 2018-04-20 | $28.57 | $28.57 | $28.57 | $28.57 | $28.39 | 201 |
| 2018-04-19 | $28.80 | $28.80 | $28.78 | $28.78 | $28.60 | 226 |
| 2018-04-18 | $28.28 | $28.28 | $28.28 | $28.28 | $28.10 | 50 |
| 2018-04-17 | $28.10 | $28.28 | $28.10 | $28.28 | $28.10 | 1,043 |
| 2018-04-16 | $27.65 | $27.65 | $27.65 | $27.65 | $27.48 | 1 |
| 2018-04-13 | $27.61 | $27.65 | $27.61 | $27.65 | $27.48 | 201 |
| 2018-04-12 | $27.54 | $27.54 | $27.54 | $27.54 | $27.37 | 400 |
| 2018-04-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.84 | 0 |
| 2018-04-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.84 | 0 |
| 2018-04-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.84 | 0 |
| 2018-04-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.84 | 801 |
| 2018-04-05 | $26.90 | $26.90 | $26.90 | $26.90 | $26.73 | 100 |
| 2018-04-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.94 | 227 |
| 2018-04-03 | $25.93 | $26.34 | $25.93 | $26.34 | $26.18 | 1,825 |
| 2018-04-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.34 | 0 |
| 2018-03-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.34 | 6 |
| 2018-03-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.34 | 1 |
| 2018-03-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.34 | 0 |
| 2018-03-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.34 | 100 |
| 2018-03-23 | $26.40 | $26.40 | $26.13 | $26.13 | $25.97 | 1,410 |
| 2018-03-22 | $26.44 | $26.44 | $26.44 | $26.44 | $26.28 | 100 |
| 2018-03-21 | $26.44 | $26.44 | $26.44 | $26.44 | $26.11 | 105 |
| 2018-03-20 | $26.44 | $26.44 | $26.44 | $26.44 | $26.11 | 3 |
| 2018-03-19 | $26.10 | $26.10 | $26.10 | $26.10 | $25.77 | 205 |
| 2018-03-16 | $26.54 | $26.54 | $26.54 | $26.54 | $26.21 | 200 |
| 2018-03-15 | $26.86 | $26.86 | $26.86 | $26.86 | $26.52 | 3 |
| 2018-03-14 | $26.86 | $26.86 | $26.86 | $26.86 | $26.52 | 0 |
| 2018-03-13 | $26.86 | $26.86 | $26.86 | $26.86 | $26.52 | 40 |
| 2018-03-12 | $26.86 | $26.86 | $26.86 | $26.86 | $26.52 | 0 |
| 2018-03-09 | $26.62 | $26.86 | $26.62 | $26.86 | $26.52 | 360 |
| 2018-03-08 | $26.42 | $26.42 | $26.42 | $26.42 | $26.09 | 0 |
| 2018-03-07 | $26.42 | $26.42 | $26.42 | $26.42 | $26.09 | 0 |
| 2018-03-06 | $26.42 | $26.42 | $26.42 | $26.42 | $26.09 | 200 |
| 2018-03-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 231 |
| 2018-03-02 | $26.17 | $26.17 | $26.17 | $26.17 | $25.84 | 197 |
| 2018-03-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.42 | 0 |
| 2018-02-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.42 | 0 |
| 2018-02-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.42 | 0 |
| 2018-02-26 | $26.75 | $26.78 | $26.75 | $26.75 | $26.42 | 463 |
| 2018-02-23 | $26.35 | $26.35 | $26.35 | $26.35 | $26.02 | 100 |
| 2018-02-22 | $25.96 | $25.96 | $25.96 | $25.96 | $25.64 | 60 |
| 2018-02-21 | $25.95 | $25.96 | $25.95 | $25.96 | $25.64 | 494 |
| 2018-02-20 | $26.02 | $26.02 | $26.02 | $26.02 | $25.69 | 600 |
| 2018-02-16 | $26.48 | $26.48 | $26.48 | $26.48 | $26.15 | 970 |
| 2018-02-15 | $26.45 | $26.45 | $26.45 | $26.45 | $26.12 | 285 |
| 2018-02-14 | $26.44 | $26.44 | $26.44 | $26.44 | $26.11 | 100 |
| 2018-02-13 | $25.95 | $26.07 | $25.95 | $26.07 | $25.74 | 1,240 |
| 2018-02-12 | $26.22 | $26.22 | $26.14 | $26.14 | $25.81 | 1,817 |
| 2018-02-09 | $25.94 | $25.94 | $25.06 | $25.06 | $24.74 | 820 |
| 2018-02-08 | $26.76 | $26.76 | $26.76 | $26.76 | $26.43 | 0 |
| 2018-02-07 | $26.76 | $26.76 | $26.76 | $26.76 | $26.43 | 100 |
| 2018-02-06 | $26.50 | $26.54 | $26.38 | $26.38 | $26.05 | 686 |
| 2018-02-05 | $27.40 | $27.78 | $27.09 | $27.09 | $26.75 | 851 |
| 2018-02-02 | $28.25 | $28.25 | $27.74 | $27.74 | $27.39 | 3,146 |
| 2018-02-01 | $29.08 | $29.08 | $29.06 | $29.06 | $28.70 | 808 |
| 2018-01-31 | $28.74 | $28.76 | $28.60 | $28.76 | $28.40 | 1,820 |
| 2018-01-30 | $29.10 | $29.10 | $29.10 | $29.10 | $28.74 | 616 |
| 2018-01-29 | $29.51 | $29.51 | $29.30 | $29.30 | $28.93 | 625 |
| 2018-01-26 | $29.80 | $29.80 | $29.73 | $29.73 | $29.36 | 622 |
| 2018-01-25 | $29.74 | $29.74 | $29.74 | $29.74 | $29.37 | 441 |
| 2018-01-24 | $30.12 | $30.12 | $29.88 | $29.88 | $29.51 | 7,428 |
| 2018-01-23 | $30.28 | $30.28 | $30.00 | $30.10 | $29.72 | 2,638 |
| 2018-01-22 | $30.02 | $30.08 | $30.01 | $30.08 | $29.70 | 3,727 |
| 2018-01-19 | $29.53 | $29.58 | $29.53 | $29.57 | $29.20 | 626 |
| 2018-01-18 | $30.03 | $30.03 | $29.61 | $29.61 | $29.24 | 2,324 |
| 2018-01-17 | $29.75 | $30.03 | $29.75 | $30.03 | $29.65 | 837 |
| 2018-01-16 | $30.00 | $30.00 | $29.65 | $29.67 | $29.30 | 2,165 |
| 2018-01-12 | $29.80 | $29.99 | $29.80 | $29.99 | $29.61 | 1,782 |
| 2018-01-11 | $29.20 | $29.74 | $29.20 | $29.70 | $29.33 | 1,070 |
| 2018-01-10 | $29.19 | $29.27 | $29.19 | $29.20 | $28.83 | 4,233 |
| 2018-01-09 | $29.32 | $29.32 | $29.19 | $29.19 | $28.82 | 788 |
| 2018-01-08 | $29.24 | $29.32 | $29.06 | $29.32 | $28.95 | 4,807 |
| 2018-01-05 | $29.07 | $29.07 | $28.93 | $29.06 | $28.70 | 1,960 |
| 2018-01-04 | $29.18 | $29.18 | $28.95 | $29.16 | $28.80 | 6,112 |
| 2018-01-03 | $29.08 | $29.08 | $29.08 | $29.08 | $28.72 | 248 |
| 2018-01-02 | $28.47 | $28.47 | $28.47 | $28.47 | $28.11 | 76 |
| 2017-12-29 | $28.30 | $28.31 | $28.29 | $28.31 | $27.96 | 3,870 |
| 2017-12-28 | $28.25 | $28.26 | $28.25 | $28.26 | $27.90 | 729 |
| 2017-12-27 | $28.49 | $28.49 | $28.30 | $28.30 | $27.95 | 929 |
| 2017-12-26 | $28.39 | $28.39 | $28.34 | $28.34 | $27.98 | 910 |
| 2017-12-22 | $28.12 | $28.16 | $28.12 | $28.16 | $27.81 | 3,136 |
| 2017-12-21 | $27.55 | $27.55 | $27.55 | $27.55 | $27.21 | 170 |
| 2017-12-20 | $27.27 | $27.27 | $27.27 | $27.27 | $26.76 | 0 |
| 2017-12-19 | $27.27 | $27.27 | $27.27 | $27.27 | $26.76 | 400 |
| 2017-12-18 | $27.20 | $27.20 | $27.20 | $27.20 | $26.70 | 5 |
| 2017-12-15 | $27.20 | $27.20 | $27.20 | $27.20 | $26.70 | 0 |
| 2017-12-14 | $27.20 | $27.20 | $27.20 | $27.20 | $26.70 | 300 |
| 2017-12-13 | $27.07 | $27.10 | $27.07 | $27.10 | $26.60 | 3,475 |
| 2017-12-12 | $27.32 | $27.32 | $27.18 | $27.18 | $26.68 | 1,500 |
| 2017-12-11 | $27.32 | $27.32 | $27.30 | $27.32 | $26.81 | 920 |
| 2017-12-08 | $27.01 | $27.01 | $27.01 | $27.01 | $26.51 | 0 |
| 2017-12-07 | $27.01 | $27.01 | $27.01 | $27.01 | $26.51 | 100 |
| 2017-12-06 | $27.01 | $27.01 | $27.01 | $27.01 | $26.51 | 100 |
| 2017-12-05 | $27.01 | $27.01 | $27.01 | $27.01 | $26.51 | 0 |
| 2017-12-04 | $27.01 | $27.01 | $27.01 | $27.01 | $26.51 | 10 |
| 2017-12-01 | $27.01 | $27.01 | $27.01 | $27.01 | $26.51 | 3,700 |
| 2017-11-30 | $26.95 | $27.01 | $26.95 | $27.01 | $26.51 | 2,108 |
| 2017-11-29 | $26.42 | $26.42 | $26.42 | $26.42 | $25.93 | 2 |
| 2017-11-28 | $26.44 | $26.44 | $26.42 | $26.42 | $25.93 | 2,047 |
| 2017-11-27 | $26.52 | $26.52 | $26.52 | $26.52 | $26.03 | 0 |
| 2017-11-24 | $26.52 | $26.52 | $26.52 | $26.52 | $26.03 | 600 |
| 2017-11-22 | $26.37 | $26.37 | $26.37 | $26.37 | $25.88 | 2 |
| 2017-11-21 | $26.37 | $26.37 | $26.37 | $26.37 | $25.88 | 47 |
| 2017-11-20 | $26.37 | $26.37 | $26.37 | $26.37 | $25.88 | 100 |
| 2017-11-17 | $26.18 | $26.18 | $26.12 | $26.12 | $25.64 | 1,100 |
| 2017-11-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.22 | 0 |
| 2017-11-15 | $26.72 | $26.72 | $26.72 | $26.72 | $26.22 | 135 |
| 2017-11-14 | $26.72 | $26.72 | $26.72 | $26.72 | $26.22 | 200 |
| 2017-11-13 | $26.98 | $26.98 | $26.98 | $26.98 | $26.48 | 60 |
| 2017-11-10 | $26.98 | $26.98 | $26.98 | $26.98 | $26.48 | 100 |
| 2017-11-09 | $27.12 | $27.12 | $27.12 | $27.12 | $26.62 | 202 |
| 2017-11-08 | $26.68 | $26.68 | $26.68 | $26.68 | $26.18 | 0 |
| 2017-11-07 | $26.68 | $26.68 | $26.68 | $26.68 | $26.18 | 0 |
| 2017-11-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.18 | 0 |
| 2017-11-03 | $26.77 | $26.77 | $26.68 | $26.68 | $26.18 | 550 |
| 2017-11-02 | $25.84 | $25.84 | $25.84 | $25.84 | $25.36 | 10 |
| 2017-11-01 | $25.84 | $25.84 | $25.84 | $25.84 | $25.36 | 37 |
| 2017-10-31 | $25.84 | $25.84 | $25.84 | $25.84 | $25.36 | 200 |
| 2017-10-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.25 | 0 |
| 2017-10-27 | $25.72 | $25.72 | $25.72 | $25.72 | $25.25 | 0 |
| 2017-10-26 | $25.65 | $25.72 | $25.65 | $25.72 | $25.25 | 230 |
| 2017-10-25 | $26.00 | $26.00 | $25.67 | $25.67 | $25.19 | 751 |
| 2017-10-24 | $25.86 | $25.86 | $25.86 | $25.86 | $25.38 | 204 |
| 2017-10-23 | $25.88 | $25.88 | $25.88 | $25.88 | $25.40 | 100 |
| 2017-10-20 | $25.89 | $25.89 | $25.89 | $25.89 | $25.41 | 0 |
| 2017-10-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.41 | 100 |
| 2017-10-18 | $26.15 | $26.15 | $26.15 | $26.15 | $25.67 | 0 |
| 2017-10-17 | $26.15 | $26.15 | $26.15 | $26.15 | $25.67 | 60 |
| 2017-10-16 | $26.15 | $26.15 | $26.15 | $26.15 | $25.67 | 0 |
| 2017-10-13 | $26.15 | $26.15 | $26.15 | $26.15 | $25.66 | 200 |
| 2017-10-12 | $26.07 | $26.07 | $26.07 | $26.07 | $25.59 | 280 |
| 2017-10-11 | $25.88 | $25.88 | $25.88 | $25.88 | $25.40 | 0 |
| 2017-10-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.40 | 25 |
| 2017-10-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.40 | 0 |
| 2017-10-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.40 | 0 |
| 2017-10-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.40 | 1 |
| 2017-10-04 | $25.88 | $25.88 | $25.88 | $25.88 | $25.40 | 0 |
| 2017-10-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.40 | 100 |
| 2017-10-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.40 | 102 |
| 2017-09-29 | $25.46 | $25.46 | $25.46 | $25.46 | $24.99 | 100 |
| 2017-09-28 | $25.46 | $25.46 | $25.46 | $25.46 | $24.99 | 100 |
| 2017-09-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.15 | 0 |
| 2017-09-26 | $25.63 | $25.63 | $25.63 | $25.63 | $25.15 | 0 |
| 2017-09-25 | $25.63 | $25.63 | $25.63 | $25.63 | $24.99 | 0 |
| 2017-09-22 | $25.63 | $25.63 | $25.63 | $25.63 | $24.99 | 0 |
| 2017-09-21 | $25.63 | $25.63 | $25.63 | $25.63 | $24.99 | 100 |
| 2017-09-20 | $25.16 | $25.16 | $25.16 | $25.16 | $24.53 | 100 |
| 2017-09-19 | $25.16 | $25.16 | $25.16 | $25.16 | $24.53 | 0 |
| 2017-09-18 | $25.16 | $25.16 | $25.16 | $25.16 | $24.53 | 100 |
| 2017-09-15 | $25.16 | $25.16 | $25.16 | $25.16 | $24.53 | 263 |
| 2017-09-14 | $25.10 | $25.10 | $25.10 | $25.10 | $24.47 | 100 |
| 2017-09-13 | $24.61 | $24.61 | $24.61 | $24.61 | $23.99 | 0 |
| 2017-09-12 | $24.61 | $24.61 | $24.61 | $24.61 | $23.99 | 96 |
| 2017-09-11 | $24.48 | $24.63 | $24.46 | $24.61 | $23.99 | 1,727 |
| 2017-09-08 | $24.39 | $24.39 | $24.39 | $24.39 | $23.78 | 161 |
| 2017-09-07 | $24.57 | $24.57 | $24.57 | $24.57 | $23.95 | 484 |
| 2017-09-06 | $24.27 | $24.45 | $24.27 | $24.45 | $23.84 | 1,104 |
| 2017-09-05 | $24.11 | $24.11 | $24.11 | $24.11 | $23.51 | 50 |
| 2017-09-01 | $24.11 | $24.11 | $24.11 | $24.11 | $23.51 | 162 |
| 2017-08-31 | $23.87 | $23.88 | $23.85 | $23.87 | $23.27 | 3,985 |
| 2017-08-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.11 | 400 |
| 2017-08-29 | $23.78 | $23.78 | $23.78 | $23.78 | $23.18 | 100 |
| 2017-08-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.20 | 130 |
| 2017-08-25 | $23.52 | $23.80 | $23.52 | $23.80 | $23.20 | 800 |
| 2017-08-24 | $23.40 | $23.40 | $23.40 | $23.40 | $22.81 | 101 |
| 2017-08-23 | $23.55 | $23.55 | $23.55 | $23.55 | $22.96 | 102 |
| 2017-08-22 | $23.52 | $23.52 | $23.52 | $23.52 | $22.93 | 218 |
| 2017-08-21 | $23.57 | $23.57 | $23.32 | $23.32 | $22.74 | 463 |
| 2017-08-18 | $23.28 | $23.30 | $23.28 | $23.30 | $22.72 | 1,135 |
| 2017-08-17 | $23.79 | $23.79 | $23.79 | $23.79 | $23.19 | 0 |
| 2017-08-16 | $23.79 | $23.79 | $23.79 | $23.79 | $23.19 | 0 |
| 2017-08-15 | $23.80 | $23.80 | $23.79 | $23.79 | $23.19 | 606 |
| 2017-08-14 | $24.20 | $24.20 | $24.19 | $24.19 | $23.58 | 800 |
| 2017-08-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.64 | 0 |
| 2017-08-10 | $24.37 | $24.37 | $24.25 | $24.25 | $23.64 | 1,618 |
| 2017-08-09 | $24.37 | $24.37 | $24.37 | $24.37 | $23.76 | 100 |
| 2017-08-08 | $24.52 | $24.52 | $24.52 | $24.52 | $23.91 | 125 |
| 2017-08-07 | $24.58 | $24.58 | $24.58 | $24.58 | $23.96 | 160 |
| 2017-08-04 | $24.83 | $24.83 | $24.83 | $24.83 | $24.20 | 0 |
| 2017-08-03 | $24.83 | $24.83 | $24.83 | $24.83 | $24.20 | 220 |
| 2017-08-02 | $25.10 | $25.10 | $25.06 | $25.06 | $24.43 | 1,590 |
| 2017-08-01 | $25.04 | $25.04 | $25.04 | $25.04 | $24.41 | 0 |
| 2017-07-31 | $25.04 | $25.04 | $25.04 | $25.04 | $24.41 | 160 |
| 2017-07-28 | $24.53 | $24.53 | $24.53 | $24.53 | $23.91 | 0 |
| 2017-07-27 | $24.53 | $24.53 | $24.53 | $24.53 | $23.91 | 0 |
| 2017-07-26 | $24.53 | $24.53 | $24.53 | $24.53 | $23.91 | 0 |
| 2017-07-25 | $24.53 | $24.53 | $24.53 | $24.53 | $23.91 | 0 |
| 2017-07-24 | $24.53 | $24.53 | $24.53 | $24.53 | $23.91 | 100 |
| 2017-07-21 | $24.51 | $24.51 | $24.51 | $24.51 | $23.90 | 0 |
| 2017-07-20 | $24.51 | $24.51 | $24.51 | $24.51 | $23.90 | 0 |
| 2017-07-19 | $24.51 | $24.51 | $24.51 | $24.51 | $23.90 | 1 |
| 2017-07-18 | $24.51 | $24.51 | $24.51 | $24.51 | $23.90 | 110 |
| 2017-07-17 | $24.53 | $24.53 | $24.53 | $24.53 | $23.92 | 0 |
| 2017-07-14 | $24.53 | $24.53 | $24.53 | $24.53 | $23.92 | 100 |
| 2017-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $23.69 | 200 |
| 2017-07-12 | $24.04 | $24.04 | $24.04 | $24.04 | $23.44 | 4 |
| 2017-07-11 | $24.04 | $24.04 | $24.04 | $24.04 | $23.44 | 0 |
| 2017-07-10 | $24.04 | $24.04 | $24.04 | $24.04 | $23.44 | 73 |
| 2017-07-07 | $24.07 | $24.07 | $24.04 | $24.04 | $23.44 | 460 |
| 2017-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.40 | 1,001 |
| 2017-07-05 | $24.26 | $24.26 | $24.26 | $24.26 | $23.66 | 0 |
| 2017-07-03 | $24.27 | $24.27 | $24.27 | $24.27 | $23.66 | 100 |
| 2017-06-30 | $24.26 | $24.26 | $24.26 | $24.26 | $23.66 | 7 |
| 2017-06-29 | $24.26 | $24.26 | $24.26 | $24.26 | $23.66 | 0 |
| 2017-06-28 | $24.26 | $24.26 | $24.26 | $24.26 | $23.66 | 110 |
| 2017-06-27 | $24.12 | $24.12 | $24.12 | $24.12 | $23.52 | 0 |
| 2017-06-26 | $24.28 | $24.28 | $24.28 | $24.28 | $23.52 | 0 |
| 2017-06-23 | $24.28 | $24.28 | $24.28 | $24.28 | $23.52 | 0 |
| 2017-06-22 | $24.28 | $24.28 | $24.28 | $24.28 | $23.52 | 0 |
| 2017-06-21 | $24.28 | $24.28 | $24.28 | $24.28 | $23.52 | 236 |
| 2017-06-20 | $24.61 | $24.61 | $24.61 | $24.61 | $23.84 | 0 |
| 2017-06-19 | $24.61 | $24.61 | $24.61 | $24.61 | $23.84 | 0 |
| 2017-06-16 | $24.61 | $24.61 | $24.61 | $24.61 | $23.84 | 0 |
| 2017-06-15 | $24.61 | $24.61 | $24.61 | $24.61 | $23.84 | 0 |
| 2017-06-14 | $24.55 | $24.61 | $24.55 | $24.61 | $23.84 | 596 |
| 2017-06-13 | $24.27 | $24.27 | $24.27 | $24.27 | $23.51 | 0 |
| 2017-06-12 | $24.27 | $24.27 | $24.27 | $24.27 | $23.51 | 0 |
| 2017-06-09 | $24.27 | $24.27 | $24.27 | $24.27 | $23.51 | 200 |
| 2017-06-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.44 | 100 |
| 2017-06-07 | $24.50 | $24.50 | $24.14 | $24.14 | $23.39 | 700 |
| 2017-06-06 | $24.29 | $24.29 | $24.29 | $24.29 | $23.53 | 0 |
| 2017-06-05 | $24.29 | $24.29 | $24.29 | $24.29 | $23.53 | 55 |
| 2017-06-02 | $24.23 | $24.23 | $24.23 | $24.23 | $23.47 | 181 |
| 2017-06-01 | $24.34 | $24.34 | $24.34 | $24.34 | $23.58 | 0 |
| 2017-05-31 | $24.27 | $24.34 | $24.27 | $24.34 | $23.58 | 421 |
| 2017-05-30 | $24.63 | $24.63 | $24.63 | $24.63 | $23.86 | 801 |
| 2017-05-26 | $24.77 | $24.77 | $24.77 | $24.77 | $23.99 | 20 |
| 2017-05-25 | $25.43 | $25.43 | $24.75 | $24.77 | $23.99 | 2,876 |
| 2017-05-24 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 0 |
| 2017-05-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 0 |
| 2017-05-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 11 |
| 2017-05-19 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 0 |
| 2017-05-18 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 199 |
| 2017-05-17 | $25.31 | $25.31 | $25.31 | $25.31 | $24.52 | 201 |
| 2017-05-16 | $25.62 | $25.62 | $25.62 | $25.62 | $24.82 | 1 |
| 2017-05-15 | $25.42 | $25.62 | $25.42 | $25.62 | $24.82 | 1,304 |
| 2017-05-12 | $25.38 | $25.38 | $25.38 | $25.38 | $24.59 | 0 |
| 2017-05-11 | $25.49 | $25.52 | $25.38 | $25.38 | $24.59 | 1,258 |
| 2017-05-10 | $24.66 | $24.66 | $24.66 | $24.66 | $23.89 | 32 |
| 2017-05-09 | $24.66 | $24.66 | $24.66 | $24.66 | $23.89 | 0 |
| 2017-05-08 | $24.66 | $24.66 | $24.66 | $24.66 | $23.89 | 0 |
| 2017-05-05 | $24.66 | $24.66 | $24.66 | $24.66 | $23.89 | 0 |
| 2017-05-04 | $24.63 | $24.66 | $24.63 | $24.66 | $23.89 | 401 |
| 2017-05-03 | $24.92 | $24.92 | $24.92 | $24.92 | $24.14 | 0 |
| 2017-05-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.14 | 305 |
| 2017-05-01 | $25.15 | $25.15 | $25.15 | $25.15 | $24.36 | 16 |
| 2017-04-28 | $25.18 | $25.18 | $25.15 | $25.15 | $24.36 | 301 |
| 2017-04-27 | $25.01 | $25.01 | $24.95 | $24.95 | $24.17 | 613 |
| 2017-04-26 | $25.62 | $25.62 | $25.62 | $25.62 | $24.82 | 288 |
| 2017-04-25 | $25.38 | $25.38 | $25.38 | $25.38 | $24.58 | 0 |
| 2017-04-24 | $25.38 | $25.38 | $25.38 | $25.38 | $24.58 | 200 |
| 2017-04-21 | $25.57 | $25.57 | $25.57 | $25.57 | $24.77 | 0 |
| 2017-04-20 | $25.57 | $25.57 | $25.57 | $25.57 | $24.77 | 2 |
| 2017-04-19 | $25.57 | $25.57 | $25.57 | $25.57 | $24.77 | 39 |
| 2017-04-18 | $25.57 | $25.57 | $25.57 | $25.57 | $24.77 | 378 |
| 2017-04-17 | $25.88 | $25.88 | $25.88 | $25.88 | $25.07 | 1 |
| 2017-04-13 | $25.88 | $25.88 | $25.88 | $25.88 | $25.07 | 0 |
| 2017-04-12 | $25.88 | $25.88 | $25.88 | $25.88 | $25.07 | 0 |
| 2017-04-11 | $25.88 | $25.88 | $25.88 | $25.88 | $25.07 | 1 |
| 2017-04-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.07 | 0 |
| 2017-04-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.07 | 1 |
| 2017-04-06 | $26.07 | $26.10 | $26.07 | $26.10 | $25.28 | 317 |
| 2017-04-05 | $26.19 | $26.19 | $26.18 | $26.18 | $25.36 | 353 |
| 2017-04-04 | $25.90 | $26.00 | $25.90 | $26.00 | $25.18 | 688 |
| 2017-04-03 | $25.65 | $25.65 | $25.65 | $25.65 | $24.85 | 501 |
| 2017-03-31 | $25.47 | $25.47 | $25.47 | $25.47 | $24.67 | 4 |
| 2017-03-30 | $25.47 | $25.47 | $25.47 | $25.47 | $24.67 | 5 |
| 2017-03-29 | $25.47 | $25.47 | $25.47 | $25.47 | $24.67 | 12 |
| 2017-03-28 | $25.47 | $25.47 | $25.47 | $25.47 | $24.67 | 500 |
| 2017-03-27 | $25.43 | $25.43 | $25.43 | $25.43 | $24.63 | 0 |
| 2017-03-24 | $25.43 | $25.43 | $25.43 | $25.43 | $24.63 | 120 |
| 2017-03-23 | $25.81 | $25.81 | $25.81 | $25.81 | $24.84 | 0 |
| 2017-03-22 | $25.81 | $25.81 | $25.81 | $25.81 | $24.84 | 125 |
| 2017-03-21 | $26.08 | $26.08 | $26.08 | $26.08 | $25.10 | 153 |
| 2017-03-20 | $26.13 | $26.13 | $26.13 | $26.13 | $25.15 | 65 |
| 2017-03-17 | $26.13 | $26.13 | $26.13 | $26.13 | $25.15 | 701 |
| 2017-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.03 | 0 |
| 2017-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.03 | 125 |
| 2017-03-14 | $25.56 | $25.56 | $25.55 | $25.55 | $24.59 | 2,153 |
| 2017-03-13 | $26.06 | $26.06 | $26.06 | $26.06 | $25.09 | 850 |
| 2017-03-10 | $25.80 | $25.94 | $25.80 | $25.94 | $24.97 | 1,101 |
| 2017-03-09 | $25.64 | $25.64 | $25.64 | $25.64 | $24.68 | 175 |
| 2017-03-08 | $26.63 | $26.63 | $26.63 | $26.63 | $25.63 | 0 |
| 2017-03-07 | $26.63 | $26.63 | $26.63 | $26.63 | $25.63 | 0 |
| 2017-03-06 | $26.63 | $26.63 | $26.63 | $26.63 | $25.63 | 800 |
| 2017-03-03 | $26.51 | $26.51 | $26.51 | $26.51 | $25.52 | 0 |
| 2017-03-02 | $26.51 | $26.51 | $26.51 | $26.51 | $25.52 | 10 |
| 2017-03-01 | $26.51 | $26.51 | $26.51 | $26.51 | $25.52 | 0 |
| 2017-02-28 | $26.51 | $26.51 | $26.51 | $26.51 | $25.52 | 0 |
| 2017-02-27 | $26.51 | $26.51 | $26.51 | $26.51 | $25.52 | 0 |
| 2017-02-24 | $26.51 | $26.51 | $26.51 | $26.51 | $25.52 | 100 |
| 2017-02-23 | $26.35 | $26.35 | $26.35 | $26.35 | $25.36 | 500 |
| 2017-02-22 | $26.35 | $26.35 | $26.35 | $26.35 | $25.36 | 206 |
| 2017-02-21 | $26.92 | $26.92 | $26.92 | $26.92 | $25.91 | 0 |
| 2017-02-17 | $26.92 | $26.92 | $26.92 | $26.92 | $25.91 | 0 |
| 2017-02-16 | $26.92 | $26.92 | $26.92 | $26.92 | $25.91 | 0 |
| 2017-02-15 | $26.94 | $26.94 | $26.92 | $26.92 | $25.91 | 200 |
| 2017-02-14 | $26.81 | $26.88 | $26.71 | $26.88 | $25.87 | 730 |
| 2017-02-13 | $26.86 | $26.86 | $26.86 | $26.86 | $25.86 | 0 |
| 2017-02-10 | $26.86 | $26.86 | $26.86 | $26.86 | $25.86 | 410 |
| 2017-02-09 | $25.87 | $25.87 | $25.87 | $25.87 | $24.90 | 0 |
| 2017-02-08 | $25.87 | $25.87 | $25.87 | $25.87 | $24.90 | 200 |
| 2017-02-07 | $26.34 | $26.34 | $26.32 | $26.32 | $25.34 | 1,084 |
| 2017-02-06 | $26.89 | $26.89 | $26.89 | $26.89 | $25.88 | 100 |
| 2017-02-03 | $26.89 | $26.89 | $26.89 | $26.89 | $25.88 | 500 |
| 2017-02-02 | $26.58 | $26.70 | $26.58 | $26.60 | $25.61 | 730 |
| 2017-02-01 | $26.95 | $26.95 | $26.95 | $26.95 | $25.94 | 150 |
| 2017-01-31 | $26.80 | $26.80 | $26.72 | $26.72 | $25.72 | 580 |
| 2017-01-30 | $27.43 | $27.43 | $27.43 | $27.43 | $26.40 | 0 |
| 2017-01-27 | $27.43 | $27.43 | $27.43 | $27.43 | $26.40 | 180 |
| 2017-01-26 | $27.77 | $27.77 | $27.70 | $27.70 | $26.66 | 620 |
| 2017-01-25 | $27.73 | $27.78 | $27.73 | $27.78 | $26.74 | 831 |
| 2017-01-24 | $27.61 | $27.62 | $27.61 | $27.62 | $26.59 | 1,125 |
| 2017-01-23 | $27.52 | $27.52 | $27.52 | $27.52 | $26.49 | 0 |
| 2017-01-20 | $27.52 | $27.52 | $27.52 | $27.52 | $26.49 | 230 |
| 2017-01-19 | $27.48 | $27.48 | $27.48 | $27.48 | $26.45 | 100 |
| 2017-01-18 | $27.56 | $27.56 | $27.56 | $27.56 | $26.53 | 326 |
| 2017-01-17 | $27.57 | $27.57 | $27.57 | $27.57 | $26.54 | 0 |
| 2017-01-13 | $27.57 | $27.57 | $27.57 | $27.57 | $26.54 | 0 |
| 2017-01-12 | $27.57 | $27.57 | $27.57 | $27.57 | $26.54 | 200 |
| 2017-01-11 | $27.81 | $27.81 | $27.78 | $27.78 | $26.74 | 544 |
| 2017-01-10 | $27.42 | $27.42 | $27.42 | $27.42 | $26.39 | 346 |
| 2017-01-09 | $27.72 | $27.76 | $27.68 | $27.68 | $26.64 | 935 |
| 2017-01-06 | $28.31 | $28.31 | $28.31 | $28.31 | $27.25 | 0 |
| 2017-01-05 | $28.31 | $28.31 | $28.31 | $28.31 | $27.25 | 106 |
| 2017-01-04 | $28.33 | $28.33 | $28.31 | $28.31 | $27.25 | 800 |
| 2017-01-03 | $28.10 | $28.10 | $28.10 | $28.10 | $27.05 | 14 |
| 2016-12-30 | $28.08 | $28.10 | $28.08 | $28.10 | $27.05 | 502 |
| 2016-12-29 | $28.17 | $28.17 | $28.04 | $28.04 | $26.99 | 200 |
| 2016-12-28 | $28.33 | $28.33 | $28.33 | $28.33 | $27.27 | 13 |
| 2016-12-27 | $28.33 | $28.33 | $28.33 | $28.33 | $27.27 | 0 |
| 2016-12-23 | $28.33 | $28.33 | $28.33 | $28.33 | $27.27 | 10 |
| 2016-12-22 | $28.33 | $28.33 | $28.33 | $28.33 | $27.27 | 400 |
| 2016-12-21 | $28.40 | $28.40 | $28.40 | $28.40 | $27.17 | 100 |
| 2016-12-20 | $28.51 | $28.51 | $28.51 | $28.51 | $27.28 | 200 |
| 2016-12-19 | $28.45 | $28.45 | $28.45 | $28.45 | $27.22 | 200 |
| 2016-12-16 | $28.54 | $28.54 | $28.54 | $28.54 | $27.31 | 600 |
| 2016-12-15 | $28.93 | $28.93 | $28.93 | $28.93 | $27.68 | 0 |
| 2016-12-14 | $28.93 | $28.93 | $28.93 | $28.93 | $27.68 | 0 |
| 2016-12-13 | $28.74 | $29.04 | $28.74 | $28.93 | $27.68 | 409 |
| 2016-12-12 | $29.10 | $29.12 | $28.85 | $28.85 | $27.60 | 5,200 |
| 2016-12-09 | $28.43 | $28.43 | $28.43 | $28.43 | $27.20 | 500 |
| 2016-12-08 | $28.04 | $28.04 | $28.04 | $28.04 | $26.83 | 0 |
| 2016-12-07 | $28.04 | $28.04 | $28.04 | $28.04 | $26.83 | 210 |
| 2016-12-06 | $28.03 | $28.03 | $28.03 | $28.03 | $26.82 | 200 |
| 2016-12-05 | $26.54 | $26.54 | $26.54 | $26.54 | $25.39 | 0 |
| 2016-12-02 | $26.54 | $26.54 | $26.54 | $26.54 | $25.39 | 0 |
| 2016-12-01 | $26.54 | $26.54 | $26.54 | $26.54 | $25.39 | 0 |
| 2016-11-30 | $26.54 | $26.54 | $26.54 | $26.54 | $25.39 | 0 |
| 2016-11-29 | $26.54 | $26.54 | $26.54 | $26.54 | $25.39 | 200 |
| 2016-11-28 | $27.22 | $27.22 | $27.22 | $27.22 | $26.04 | 582 |
| 2016-11-25 | $27.30 | $27.30 | $27.30 | $27.30 | $26.12 | 0 |
| 2016-11-23 | $27.30 | $27.30 | $27.30 | $27.30 | $26.12 | 0 |
| 2016-11-22 | $27.32 | $27.32 | $27.30 | $27.30 | $26.12 | 1,232 |
| 2016-11-21 | $27.19 | $27.19 | $27.19 | $27.19 | $26.01 | 150 |
| 2016-11-18 | $26.56 | $26.56 | $26.56 | $26.56 | $25.41 | 100 |
| 2016-11-17 | $26.55 | $26.62 | $26.55 | $26.62 | $25.47 | 200 |
| 2016-11-16 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-11-15 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-11-14 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-11-11 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 79 |
| 2016-11-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-11-09 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-11-08 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-11-07 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-11-04 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-11-03 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-11-02 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-11-01 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-31 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-28 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-27 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-26 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-25 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-24 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-21 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-20 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-19 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-18 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-17 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-14 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-13 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-12 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-11 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-07 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-06 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 5 |
| 2016-10-05 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-04 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-10-03 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-09-30 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-09-29 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 30 |
| 2016-09-28 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-09-27 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-09-26 | $25.16 | $25.16 | $25.16 | $25.16 | $24.07 | 0 |
| 2016-09-23 | $25.33 | $25.33 | $25.33 | $25.33 | $24.07 | 150 |
| 2016-09-22 | $25.48 | $25.53 | $25.48 | $25.53 | $24.26 | 1,210 |
| 2016-09-21 | $25.41 | $25.41 | $25.41 | $25.41 | $24.14 | 0 |
| 2016-09-20 | $25.41 | $25.41 | $25.41 | $25.41 | $24.14 | 0 |
| 2016-09-19 | $25.41 | $25.41 | $25.41 | $25.41 | $24.14 | 0 |
| 2016-09-16 | $25.41 | $25.41 | $25.41 | $25.41 | $24.14 | 0 |
| 2016-09-15 | $25.41 | $25.41 | $25.41 | $25.41 | $24.14 | 210 |
| 2016-09-14 | $25.59 | $25.59 | $25.59 | $25.59 | $24.32 | 0 |
| 2016-09-13 | $25.59 | $25.59 | $25.59 | $25.59 | $24.32 | 0 |
| 2016-09-12 | $25.59 | $25.59 | $25.59 | $25.59 | $24.32 | 300 |
| 2016-09-09 | $25.60 | $25.60 | $25.60 | $25.60 | $24.32 | 0 |
| 2016-09-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.32 | 0 |
| 2016-09-07 | $25.60 | $25.60 | $25.60 | $25.60 | $24.32 | 0 |
| 2016-09-06 | $25.60 | $25.60 | $25.60 | $25.60 | $24.32 | 0 |
| 2016-09-02 | $25.60 | $25.60 | $25.60 | $25.60 | $24.32 | 0 |
| 2016-09-01 | $25.60 | $25.60 | $25.60 | $25.60 | $24.32 | 75 |
| 2016-08-31 | $25.60 | $25.60 | $25.60 | $25.60 | $24.32 | 0 |
| 2016-08-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.32 | 0 |
| 2016-08-29 | $25.60 | $25.60 | $25.60 | $25.60 | $24.32 | 0 |
| 2016-08-26 | $25.60 | $25.60 | $25.60 | $25.60 | $24.32 | 1,000 |
| 2016-08-25 | $25.56 | $25.56 | $25.56 | $25.56 | $24.29 | 0 |
| 2016-08-24 | $25.56 | $25.56 | $25.56 | $25.56 | $24.29 | 0 |
| 2016-08-23 | $25.56 | $25.56 | $25.56 | $25.56 | $24.29 | 0 |
| 2016-08-22 | $25.56 | $25.56 | $25.56 | $25.56 | $24.29 | 0 |
| 2016-08-19 | $25.56 | $25.56 | $25.56 | $25.56 | $24.29 | 0 |
| 2016-08-18 | $25.56 | $25.56 | $25.56 | $25.56 | $24.29 | 0 |
| 2016-08-17 | $25.56 | $25.56 | $25.56 | $25.56 | $24.29 | 0 |
| 2016-08-16 | $25.56 | $25.56 | $25.56 | $25.56 | $24.29 | 0 |
| 2016-08-15 | $25.56 | $25.56 | $25.56 | $25.56 | $24.29 | 0 |
| 2016-08-12 | $25.56 | $25.56 | $25.56 | $25.56 | $24.29 | 127 |
| 2016-08-11 | $25.39 | $25.39 | $25.31 | $25.31 | $24.05 | 690 |
| 2016-08-10 | $25.57 | $25.57 | $25.57 | $25.57 | $24.30 | 0 |
| 2016-08-09 | $25.57 | $25.57 | $25.57 | $25.57 | $24.30 | 0 |
| 2016-08-08 | $25.45 | $25.60 | $25.40 | $25.57 | $24.30 | 1,700 |
| 2016-08-05 | $25.09 | $25.09 | $25.09 | $25.09 | $23.84 | 0 |
| 2016-08-04 | $25.09 | $25.09 | $25.09 | $25.09 | $23.84 | 150 |
| 2016-08-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 0 |
| 2016-08-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 300 |
| 2016-08-01 | $25.06 | $25.06 | $25.06 | $25.06 | $23.81 | 0 |
| 2016-07-29 | $25.06 | $25.06 | $25.06 | $25.06 | $23.81 | 150 |
| 2016-07-28 | $25.07 | $25.07 | $25.07 | $25.07 | $23.82 | 725 |
| 2016-07-27 | $25.48 | $25.48 | $25.16 | $25.16 | $23.91 | 400 |
| 2016-07-26 | $25.42 | $25.42 | $25.41 | $25.41 | $24.15 | 1,497 |
| 2016-07-25 | $25.42 | $25.42 | $25.42 | $25.42 | $24.15 | 401 |
| 2016-07-22 | $25.94 | $25.94 | $25.94 | $25.94 | $24.65 | 0 |
| 2016-07-21 | $25.94 | $25.94 | $25.94 | $25.94 | $24.65 | 225 |
| 2016-07-20 | $25.97 | $25.97 | $25.97 | $25.97 | $24.68 | 100 |
| 2016-07-19 | $25.96 | $25.96 | $25.90 | $25.90 | $24.61 | 200 |
| 2016-07-18 | $26.26 | $26.26 | $26.26 | $26.26 | $24.95 | 0 |
| 2016-07-15 | $26.26 | $26.26 | $26.26 | $26.26 | $24.95 | 0 |
| 2016-07-14 | $26.26 | $26.26 | $26.26 | $26.26 | $24.95 | 73 |
| 2016-07-13 | $26.11 | $26.11 | $25.75 | $25.94 | $24.65 | 700 |
| 2016-07-12 | $25.89 | $25.89 | $25.89 | $25.89 | $24.60 | 100 |
| 2016-07-11 | $25.72 | $25.72 | $25.72 | $25.72 | $24.44 | 115 |
| 2016-07-08 | $25.18 | $25.18 | $25.18 | $25.18 | $23.93 | 3 |
| 2016-07-07 | $25.36 | $25.36 | $25.16 | $25.18 | $23.93 | 400 |
| 2016-07-06 | $25.61 | $25.61 | $25.23 | $25.23 | $23.97 | 200 |
| 2016-07-05 | $26.17 | $26.17 | $25.34 | $25.34 | $24.08 | 700 |
| 2016-07-01 | $25.74 | $25.74 | $25.74 | $25.74 | $24.46 | 20 |
| 2016-06-30 | $25.59 | $25.74 | $25.59 | $25.74 | $24.46 | 300 |
| 2016-06-29 | $25.55 | $25.55 | $25.55 | $25.55 | $24.28 | 100 |
| 2016-06-28 | $24.85 | $24.85 | $24.85 | $24.85 | $23.61 | 100 |
| 2016-06-27 | $25.89 | $25.89 | $25.89 | $25.89 | $24.60 | 5 |
| 2016-06-24 | $25.89 | $25.89 | $25.89 | $25.89 | $24.60 | 15 |
| 2016-06-23 | $25.89 | $25.89 | $25.89 | $25.89 | $24.60 | 0 |
| 2016-06-22 | $25.89 | $25.89 | $25.89 | $25.89 | $24.60 | 100 |
| 2016-06-21 | $24.90 | $24.90 | $24.90 | $24.90 | $23.66 | 0 |
| 2016-06-20 | $25.07 | $25.07 | $25.07 | $25.07 | $23.66 | 0 |
| 2016-06-17 | $25.07 | $25.07 | $25.07 | $25.07 | $23.66 | 0 |
| 2016-06-16 | $25.07 | $25.07 | $25.07 | $25.07 | $23.66 | 100 |
| 2016-06-15 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 1 |
| 2016-06-14 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-06-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-06-10 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-06-09 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-06-08 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-06-07 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-06-06 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-06-03 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-06-02 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-06-01 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-31 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-27 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-26 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-25 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-24 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-23 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-20 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-19 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-18 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-17 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 0 |
| 2016-05-16 | $25.20 | $25.20 | $25.20 | $25.20 | $23.78 | 1 |
| 2016-05-13 | $25.17 | $25.17 | $25.17 | $25.17 | $23.75 | 3 |
| 2016-05-12 | $25.17 | $25.17 | $25.17 | $25.17 | $23.75 | 0 |