REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD) Exchange: BATS
Data as of May 1, 2024
$22.29 ($-0.76) -3.31%
REALITY SHARES DIVCON DIVIDEND GUARD ETF - Daily Information
Click for more stock information on REALITY SHARES DIVCON DIVIDEND GUARD ETF.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $21.94 |
| Previous Close | $22.29 |
| High | $22.60 |
| Low | $21.94 |
| Adjusted Open | $21.94 |
| Previous Adjusted Close | $22.29 |
| Adjusted High | $22.60 |
| Adjusted Low | $21.94 |
Invest in REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD)
Historical Stock Data for REALITY SHARES DIVCON DIVIDEND GUARD ETF (GARD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-27 | $21.94 | $22.60 | $21.94 | $22.29 | $22.29 | 6,400 |
| 2020-03-26 | $22.12 | $23.05 | $22.07 | $23.05 | $23.05 | 4,610 |
| 2020-03-25 | $22.00 | $22.00 | $21.61 | $21.61 | $21.61 | 2,100 |
| 2020-03-24 | $20.12 | $20.63 | $19.72 | $20.63 | $20.63 | 14,300 |
| 2020-03-23 | $19.21 | $19.21 | $18.76 | $19.05 | $19.02 | 8,400 |
| 2020-03-20 | $19.92 | $20.26 | $19.86 | $19.90 | $19.87 | 10,000 |
| 2020-03-19 | $20.12 | $20.53 | $19.81 | $20.53 | $20.50 | 2,902 |
| 2020-03-18 | $19.26 | $20.12 | $19.25 | $20.12 | $20.09 | 800 |
| 2020-03-17 | $20.89 | $21.78 | $20.63 | $21.78 | $21.74 | 4,777 |
| 2020-03-16 | $21.06 | $21.06 | $20.27 | $20.89 | $20.86 | 4,500 |
| 2020-03-13 | $22.47 | $23.43 | $22.47 | $23.43 | $23.39 | 600 |
| 2020-03-12 | $21.74 | $22.44 | $21.74 | $22.23 | $22.19 | 2,300 |
| 2020-03-11 | $24.02 | $24.43 | $23.79 | $24.28 | $24.24 | 2,183 |
| 2020-03-10 | $24.39 | $25.14 | $24.39 | $25.14 | $25.10 | 2,600 |
| 2020-03-09 | $24.36 | $24.36 | $23.95 | $24.30 | $24.26 | 2,300 |
| 2020-03-06 | $25.65 | $25.65 | $25.21 | $25.42 | $25.38 | 10,200 |
| 2020-03-05 | $26.28 | $26.28 | $25.95 | $26.26 | $26.22 | 6,800 |
| 2020-03-04 | $26.50 | $26.70 | $26.50 | $26.68 | $26.64 | 1,100 |
| 2020-03-03 | $26.36 | $26.55 | $25.58 | $25.80 | $25.76 | 1,790 |
| 2020-03-02 | $25.89 | $26.36 | $25.88 | $26.36 | $26.31 | 5,900 |
| 2020-02-28 | $24.59 | $25.00 | $24.59 | $24.88 | $24.84 | 9,500 |
| 2020-02-27 | $26.11 | $26.11 | $25.73 | $25.73 | $25.69 | 5,100 |
| 2020-02-26 | $26.56 | $26.93 | $26.45 | $26.60 | $26.56 | 8,028 |
| 2020-02-25 | $27.00 | $27.00 | $26.53 | $26.56 | $26.52 | 1,200 |
| 2020-02-24 | $27.27 | $27.39 | $27.27 | $27.38 | $27.34 | 8,200 |
| 2020-02-21 | $28.02 | $28.12 | $27.99 | $28.12 | $28.08 | 3,800 |
| 2020-02-20 | $28.18 | $28.34 | $28.18 | $28.34 | $28.30 | 2,900 |
| 2020-02-19 | $28.36 | $28.47 | $28.36 | $28.47 | $28.42 | 2,800 |
| 2020-02-18 | $28.38 | $28.44 | $28.30 | $28.35 | $28.30 | 706 |
| 2020-02-14 | $28.31 | $28.40 | $28.28 | $28.38 | $28.34 | 409 |
| 2020-02-13 | $28.28 | $28.31 | $28.26 | $28.31 | $28.27 | 700 |
| 2020-02-12 | $28.23 | $28.23 | $28.23 | $28.23 | $28.18 | 0 |
| 2020-02-11 | $27.99 | $28.01 | $27.91 | $28.01 | $27.96 | 2,300 |
| 2020-02-10 | $27.82 | $27.83 | $27.80 | $27.83 | $27.78 | 1,200 |
| 2020-02-07 | $27.81 | $27.81 | $27.75 | $27.75 | $27.71 | 6,800 |
| 2020-02-06 | $27.89 | $27.97 | $27.89 | $27.97 | $27.92 | 950 |
| 2020-02-04 | $27.74 | $27.74 | $27.71 | $27.71 | $27.66 | 6,400 |
| 2020-02-03 | $27.25 | $27.30 | $27.22 | $27.22 | $27.18 | 1,200 |
| 2020-01-31 | $27.02 | $27.02 | $27.02 | $27.02 | $26.97 | 148 |
| 2020-01-30 | $27.55 | $27.57 | $27.30 | $27.57 | $27.52 | 1,798 |
| 2020-01-29 | $27.60 | $27.64 | $27.55 | $27.55 | $27.51 | 1,900 |
| 2020-01-28 | $27.33 | $27.55 | $27.26 | $27.53 | $27.48 | 2,200 |
| 2020-01-27 | $27.23 | $27.23 | $27.23 | $27.23 | $27.18 | 400 |
| 2020-01-24 | $27.54 | $27.58 | $27.53 | $27.58 | $27.54 | 800 |
| 2020-01-23 | $27.86 | $27.86 | $27.86 | $27.86 | $27.82 | 19 |
| 2020-01-22 | $27.89 | $27.89 | $27.82 | $27.82 | $27.77 | 1,100 |
| 2020-01-21 | $27.83 | $27.83 | $27.77 | $27.79 | $27.75 | 1,752 |
| 2020-01-17 | $27.80 | $27.83 | $27.75 | $27.83 | $27.78 | 821 |
| 2020-01-16 | $27.72 | $27.80 | $27.68 | $27.80 | $27.75 | 1,200 |
| 2020-01-15 | $27.56 | $27.56 | $27.54 | $27.54 | $27.49 | 1,200 |
| 2020-01-14 | $27.40 | $27.42 | $27.39 | $27.39 | $27.35 | 321 |
| 2020-01-13 | $27.42 | $27.42 | $27.40 | $27.40 | $27.36 | 600 |
| 2020-01-10 | $27.17 | $27.17 | $27.17 | $27.17 | $27.12 | 50 |
| 2020-01-09 | $27.19 | $27.22 | $27.19 | $27.22 | $27.18 | 500 |
| 2020-01-08 | $27.08 | $27.09 | $27.06 | $27.06 | $27.02 | 400 |
| 2020-01-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.87 | 9 |
| 2020-01-06 | $26.82 | $26.93 | $26.82 | $26.93 | $26.89 | 100 |
| 2020-01-03 | $26.96 | $26.96 | $26.96 | $26.96 | $26.92 | 156 |
| 2020-01-02 | $26.86 | $27.06 | $26.86 | $27.06 | $27.01 | 1,400 |
| 2019-12-31 | $26.80 | $26.83 | $26.73 | $26.83 | $26.78 | 2,699 |
| 2019-12-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.76 | 1 |
| 2019-12-27 | $26.91 | $26.91 | $26.91 | $26.91 | $26.87 | 141 |
| 2019-12-26 | $26.84 | $26.87 | $26.81 | $26.87 | $26.83 | 2,927 |
| 2019-12-24 | $26.93 | $26.95 | $26.85 | $26.95 | $26.80 | 839 |
| 2019-12-23 | $26.91 | $26.93 | $26.91 | $26.93 | $26.77 | 300 |
| 2019-12-20 | $26.86 | $26.97 | $26.86 | $26.97 | $26.81 | 400 |
| 2019-12-19 | $26.67 | $26.76 | $26.64 | $26.75 | $26.59 | 490 |
| 2019-12-18 | $26.64 | $26.67 | $26.64 | $26.67 | $26.52 | 300 |
| 2019-12-17 | $26.69 | $26.69 | $26.69 | $26.69 | $26.54 | 138 |
| 2019-12-16 | $26.77 | $26.77 | $26.70 | $26.73 | $26.58 | 1,300 |
| 2019-12-13 | $26.62 | $26.62 | $26.59 | $26.59 | $26.44 | 400 |
| 2019-12-12 | $26.41 | $26.50 | $26.41 | $26.50 | $26.35 | 1,800 |
| 2019-12-11 | $26.32 | $26.36 | $26.32 | $26.36 | $26.21 | 500 |
| 2019-12-10 | $26.21 | $26.21 | $26.18 | $26.21 | $26.06 | 1,271 |
| 2019-12-09 | $26.19 | $26.21 | $26.18 | $26.21 | $26.05 | 650,300 |
| 2019-12-06 | $26.30 | $26.30 | $26.24 | $26.26 | $26.11 | 2,100 |
| 2019-12-05 | $25.80 | $25.98 | $25.80 | $25.98 | $25.83 | 826 |
| 2019-12-04 | $25.94 | $25.94 | $25.90 | $25.90 | $25.75 | 400 |
| 2019-12-03 | $25.63 | $25.71 | $25.59 | $25.71 | $25.56 | 3,700 |
| 2019-12-02 | $25.82 | $26.14 | $25.82 | $25.98 | $25.83 | 1,674 |
| 2019-11-29 | $26.18 | $26.18 | $26.18 | $26.18 | $26.03 | 0 |
| 2019-11-27 | $26.21 | $26.30 | $26.21 | $26.30 | $26.15 | 1,783 |
| 2019-11-26 | $26.21 | $26.21 | $26.21 | $26.21 | $26.06 | 168 |
| 2019-11-25 | $26.15 | $26.18 | $26.15 | $26.18 | $26.03 | 400 |
| 2019-11-22 | $25.82 | $25.95 | $25.82 | $25.95 | $25.80 | 900 |
| 2019-11-21 | $25.87 | $25.94 | $25.82 | $25.82 | $25.67 | 1,355 |
| 2019-11-20 | $25.84 | $25.87 | $25.83 | $25.87 | $25.72 | 2,800 |
| 2019-11-19 | $26.00 | $26.05 | $26.00 | $26.04 | $25.88 | 700 |
| 2019-11-18 | $25.96 | $26.00 | $25.96 | $25.99 | $25.84 | 739 |
| 2019-11-15 | $25.95 | $25.96 | $25.95 | $25.96 | $25.81 | 600 |
| 2019-11-14 | $25.85 | $25.85 | $25.78 | $25.85 | $25.70 | 1,200 |
| 2019-11-13 | $25.77 | $25.77 | $25.70 | $25.77 | $25.62 | 1,043 |
| 2019-11-12 | $25.75 | $25.77 | $25.73 | $25.77 | $25.62 | 498 |
| 2019-11-11 | $25.74 | $25.75 | $25.72 | $25.75 | $25.60 | 722 |
| 2019-11-08 | $25.66 | $25.74 | $25.66 | $25.74 | $25.60 | 1,400 |
| 2019-11-07 | $25.80 | $25.82 | $25.75 | $25.75 | $25.60 | 1,400 |
| 2019-11-06 | $25.67 | $25.67 | $25.55 | $25.60 | $25.46 | 3,400 |
| 2019-11-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.57 | 91 |
| 2019-11-04 | $25.57 | $25.62 | $25.54 | $25.62 | $25.47 | 2,300 |
| 2019-11-01 | $25.35 | $25.39 | $25.35 | $25.39 | $25.24 | 500 |
| 2019-10-31 | $24.99 | $25.05 | $24.95 | $25.05 | $24.91 | 2,900 |
| 2019-10-30 | $25.27 | $25.29 | $25.27 | $25.29 | $25.14 | 300 |
| 2019-10-29 | $25.36 | $25.36 | $25.29 | $25.29 | $25.14 | 200 |
| 2019-10-28 | $25.24 | $25.29 | $25.24 | $25.29 | $25.14 | 700 |
| 2019-10-25 | $25.15 | $25.18 | $25.15 | $25.18 | $25.04 | 500 |
| 2019-10-24 | $24.85 | $24.97 | $24.85 | $24.97 | $24.83 | 400 |
| 2019-10-23 | $24.68 | $24.77 | $24.68 | $24.77 | $24.62 | 3,100 |
| 2019-10-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.68 | 217 |
| 2019-10-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.71 | 0 |
| 2019-10-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.63 | 105 |
| 2019-10-17 | $24.89 | $24.89 | $24.79 | $24.79 | $24.65 | 800 |
| 2019-10-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.56 | 48 |
| 2019-10-15 | $24.83 | $24.83 | $24.82 | $24.82 | $24.68 | 300 |
| 2019-10-14 | $24.52 | $24.57 | $24.52 | $24.57 | $24.43 | 700 |
| 2019-10-11 | $24.72 | $24.72 | $24.65 | $24.65 | $24.50 | 600 |
| 2019-10-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.02 | 0 |
| 2019-10-09 | $23.94 | $23.94 | $23.94 | $23.94 | $23.80 | 0 |
| 2019-10-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.59 | 79 |
| 2019-10-07 | $24.12 | $24.12 | $24.12 | $24.12 | $23.98 | 306 |
| 2019-10-04 | $24.07 | $24.20 | $24.07 | $24.20 | $24.06 | 600 |
| 2019-10-03 | $23.81 | $23.86 | $23.81 | $23.82 | $23.69 | 1,100 |
| 2019-10-02 | $23.76 | $23.76 | $23.74 | $23.74 | $23.60 | 500 |
| 2019-10-01 | $24.25 | $24.25 | $24.16 | $24.16 | $24.02 | 700 |
| 2019-09-30 | $24.56 | $24.58 | $24.56 | $24.56 | $24.42 | 800 |
| 2019-09-27 | $24.54 | $24.54 | $24.35 | $24.41 | $24.27 | 500 |
| 2019-09-26 | $24.54 | $24.59 | $24.53 | $24.53 | $24.39 | 3,600 |
| 2019-09-25 | $24.58 | $24.67 | $24.58 | $24.63 | $24.49 | 2,900 |
| 2019-09-24 | $24.45 | $24.45 | $24.42 | $24.42 | $24.23 | 800 |
| 2019-09-23 | $24.62 | $24.63 | $24.62 | $24.63 | $24.44 | 100 |
| 2019-09-20 | $24.85 | $24.91 | $24.64 | $24.64 | $24.45 | 1,491 |
| 2019-09-19 | $24.87 | $24.96 | $24.80 | $24.85 | $24.66 | 1,372 |
| 2019-09-18 | $24.80 | $24.87 | $24.62 | $24.87 | $24.68 | 2,013 |
| 2019-09-17 | $24.77 | $24.80 | $24.74 | $24.80 | $24.61 | 4,757 |
| 2019-09-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.58 | 55 |
| 2019-09-13 | $24.89 | $24.89 | $24.87 | $24.87 | $24.68 | 900 |
| 2019-09-12 | $24.89 | $24.95 | $24.84 | $24.90 | $24.71 | 486 |
| 2019-09-11 | $24.79 | $24.89 | $24.79 | $24.89 | $24.70 | 1,300 |
| 2019-09-10 | $24.60 | $24.65 | $24.52 | $24.65 | $24.47 | 1,800 |
| 2019-09-09 | $24.60 | $24.72 | $24.60 | $24.72 | $24.53 | 800 |
| 2019-09-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.37 | 63 |
| 2019-09-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.36 | 150 |
| 2019-09-04 | $24.05 | $24.05 | $24.05 | $24.05 | $23.87 | 584 |
| 2019-09-03 | $23.64 | $23.74 | $23.64 | $23.74 | $23.56 | 700 |
| 2019-08-30 | $24.00 | $24.00 | $23.95 | $23.98 | $23.80 | 1,000 |
| 2019-08-29 | $23.97 | $23.97 | $23.91 | $23.91 | $23.73 | 493 |
| 2019-08-28 | $23.42 | $23.60 | $23.42 | $23.58 | $23.40 | 423 |
| 2019-08-27 | $23.35 | $23.42 | $23.33 | $23.35 | $23.17 | 1,400 |
| 2019-08-26 | $23.41 | $23.54 | $23.37 | $23.54 | $23.36 | 962 |
| 2019-08-23 | $23.94 | $23.94 | $23.15 | $23.15 | $22.97 | 1,166 |
| 2019-08-22 | $23.89 | $24.04 | $23.89 | $24.04 | $23.86 | 522 |
| 2019-08-21 | $23.90 | $23.95 | $23.90 | $23.95 | $23.77 | 713 |
| 2019-08-20 | $23.89 | $23.89 | $23.80 | $23.80 | $23.61 | 133 |
| 2019-08-19 | $23.90 | $23.92 | $23.90 | $23.92 | $23.74 | 489 |
| 2019-08-16 | $23.52 | $23.57 | $23.51 | $23.57 | $23.39 | 509 |
| 2019-08-15 | $23.17 | $23.23 | $23.08 | $23.23 | $23.05 | 847 |
| 2019-08-14 | $23.18 | $23.22 | $23.15 | $23.21 | $23.03 | 1,543 |
| 2019-08-13 | $23.83 | $23.91 | $23.83 | $23.91 | $23.73 | 596 |
| 2019-08-12 | $23.41 | $23.41 | $23.40 | $23.40 | $23.23 | 133 |
| 2019-08-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.64 | 0 |
| 2019-08-08 | $23.87 | $23.94 | $23.87 | $23.94 | $23.76 | 350 |
| 2019-08-07 | $23.37 | $23.49 | $23.37 | $23.49 | $23.31 | 274 |
| 2019-08-06 | $23.48 | $23.50 | $23.48 | $23.50 | $23.32 | 380 |
| 2019-08-05 | $23.06 | $23.19 | $23.06 | $23.19 | $23.01 | 226 |
| 2019-08-02 | $23.95 | $24.00 | $23.95 | $24.00 | $23.82 | 301 |
| 2019-08-01 | $24.91 | $24.91 | $24.22 | $24.22 | $24.04 | 734 |
| 2019-07-31 | $24.96 | $24.96 | $24.65 | $24.65 | $24.47 | 1,260 |
| 2019-07-30 | $24.88 | $24.88 | $24.88 | $24.88 | $24.69 | 63 |
| 2019-07-29 | $24.95 | $24.95 | $24.90 | $24.92 | $24.73 | 230 |
| 2019-07-26 | $25.02 | $25.02 | $25.02 | $25.02 | $24.83 | 97 |
| 2019-07-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.64 | 23 |
| 2019-07-24 | $24.90 | $24.96 | $24.90 | $24.96 | $24.77 | 1,104 |
| 2019-07-23 | $24.60 | $24.80 | $24.60 | $24.80 | $24.61 | 986 |
| 2019-07-22 | $24.63 | $24.63 | $24.58 | $24.60 | $24.41 | 1,351 |
| 2019-07-19 | $24.62 | $24.62 | $24.62 | $24.62 | $24.43 | 191 |
| 2019-07-18 | $24.58 | $24.62 | $24.58 | $24.62 | $24.44 | 897 |
| 2019-07-17 | $24.56 | $24.63 | $24.56 | $24.57 | $24.38 | 2,694 |
| 2019-07-16 | $24.69 | $24.76 | $24.69 | $24.70 | $24.51 | 616 |
| 2019-07-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.58 | 39 |
| 2019-07-12 | $24.67 | $24.78 | $24.67 | $24.78 | $24.59 | 1,127 |
| 2019-07-11 | $24.46 | $24.50 | $24.46 | $24.50 | $24.32 | 235 |
| 2019-07-10 | $24.32 | $24.34 | $24.27 | $24.27 | $24.09 | 601 |
| 2019-07-09 | $24.28 | $24.36 | $24.28 | $24.36 | $24.17 | 156 |
| 2019-07-08 | $24.28 | $24.28 | $24.25 | $24.25 | $24.07 | 583 |
| 2019-07-05 | $24.45 | $24.47 | $24.45 | $24.47 | $24.29 | 154 |
| 2019-07-03 | $24.40 | $24.45 | $24.40 | $24.45 | $24.26 | 299 |
| 2019-07-02 | $24.44 | $24.44 | $24.24 | $24.31 | $24.13 | 1,534 |
| 2019-07-01 | $24.41 | $24.41 | $24.31 | $24.40 | $24.21 | 1,215 |
| 2019-06-28 | $24.15 | $24.23 | $24.15 | $24.19 | $24.00 | 1,407 |
| 2019-06-27 | $24.00 | $24.05 | $24.00 | $24.03 | $23.85 | 3,807 |
| 2019-06-26 | $23.85 | $23.89 | $23.84 | $23.88 | $23.70 | 794 |
| 2019-06-25 | $23.88 | $23.88 | $23.79 | $23.79 | $23.61 | 856 |
| 2019-06-24 | $24.10 | $24.12 | $24.07 | $24.07 | $23.79 | 607 |
| 2019-06-21 | $24.15 | $24.22 | $24.15 | $24.18 | $23.91 | 2,249 |
| 2019-06-20 | $24.28 | $24.28 | $24.28 | $24.28 | $24.00 | 0 |
| 2019-06-19 | $23.99 | $24.04 | $23.99 | $24.04 | $23.77 | 1,155 |
| 2019-06-18 | $23.94 | $23.96 | $23.93 | $23.95 | $23.68 | 3,921 |
| 2019-06-17 | $23.78 | $23.78 | $23.63 | $23.63 | $23.36 | 143 |
| 2019-06-14 | $23.72 | $23.79 | $23.72 | $23.79 | $23.52 | 4,521 |
| 2019-06-13 | $23.90 | $23.91 | $23.83 | $23.85 | $23.58 | 732 |
| 2019-06-12 | $23.78 | $23.80 | $23.75 | $23.75 | $23.48 | 1,778 |
| 2019-06-11 | $23.85 | $23.85 | $23.81 | $23.85 | $23.58 | 653 |
| 2019-06-10 | $23.89 | $23.89 | $23.89 | $23.89 | $23.61 | 164 |
| 2019-06-07 | $23.72 | $23.79 | $23.72 | $23.74 | $23.47 | 1,715 |
| 2019-06-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.25 | 81 |
| 2019-06-05 | $23.43 | $23.43 | $23.43 | $23.43 | $23.16 | 0 |
| 2019-06-04 | $23.10 | $23.25 | $23.10 | $23.25 | $22.99 | 421 |
| 2019-06-03 | $22.57 | $22.59 | $22.50 | $22.59 | $22.33 | 2,034 |
| 2019-05-31 | $22.56 | $22.60 | $22.56 | $22.56 | $22.30 | 717 |
| 2019-05-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.59 | 112 |
| 2019-05-29 | $22.77 | $22.84 | $22.70 | $22.84 | $22.58 | 2,188 |
| 2019-05-28 | $23.13 | $23.13 | $22.92 | $22.92 | $22.66 | 639 |
| 2019-05-24 | $23.16 | $23.16 | $23.14 | $23.14 | $22.87 | 400 |
| 2019-05-23 | $23.06 | $23.08 | $23.00 | $23.08 | $22.82 | 1,599 |
| 2019-05-22 | $23.52 | $23.52 | $23.50 | $23.50 | $23.24 | 1,284 |
| 2019-05-21 | $23.67 | $23.71 | $23.67 | $23.68 | $23.41 | 496 |
| 2019-05-20 | $23.46 | $23.46 | $23.42 | $23.42 | $23.16 | 398 |
| 2019-05-17 | $23.69 | $23.69 | $23.58 | $23.58 | $23.32 | 1,796 |
| 2019-05-16 | $23.82 | $23.82 | $23.71 | $23.71 | $23.44 | 198 |
| 2019-05-15 | $23.43 | $23.51 | $23.38 | $23.46 | $23.19 | 1,267 |
| 2019-05-14 | $23.41 | $23.41 | $23.34 | $23.34 | $23.07 | 339 |
| 2019-05-13 | $23.04 | $23.18 | $23.02 | $23.13 | $22.87 | 1,075 |
| 2019-05-10 | $23.38 | $23.71 | $23.38 | $23.71 | $23.44 | 920 |
| 2019-05-09 | $23.66 | $23.67 | $23.66 | $23.67 | $23.40 | 325 |
| 2019-05-08 | $23.73 | $23.86 | $23.73 | $23.73 | $23.46 | 764 |
| 2019-05-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.48 | 0 |
| 2019-05-06 | $24.00 | $24.22 | $24.00 | $24.22 | $23.95 | 766 |
| 2019-05-03 | $24.33 | $24.33 | $24.32 | $24.32 | $24.05 | 185 |
| 2019-05-02 | $24.17 | $24.17 | $24.00 | $24.16 | $23.89 | 2,297 |
| 2019-05-01 | $24.31 | $24.31 | $24.07 | $24.07 | $23.79 | 435 |
| 2019-04-30 | $24.34 | $24.34 | $24.34 | $24.34 | $24.06 | 100 |
| 2019-04-29 | $24.42 | $24.44 | $24.35 | $24.41 | $24.13 | 1,863 |
| 2019-04-26 | $24.24 | $24.31 | $24.24 | $24.31 | $24.04 | 391 |
| 2019-04-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.03 | 18 |
| 2019-04-24 | $24.40 | $24.40 | $24.40 | $24.40 | $24.12 | 54 |
| 2019-04-23 | $24.39 | $24.44 | $24.39 | $24.44 | $24.16 | 328 |
| 2019-04-22 | $24.38 | $24.38 | $24.22 | $24.22 | $23.95 | 319 |
| 2019-04-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.07 | 191 |
| 2019-04-17 | $24.35 | $24.38 | $24.19 | $24.37 | $24.09 | 19,048 |
| 2019-04-16 | $24.38 | $24.40 | $24.26 | $24.26 | $23.99 | 3,700 |
| 2019-04-15 | $24.42 | $24.43 | $24.28 | $24.29 | $24.01 | 20,800 |
| 2019-04-12 | $24.41 | $24.41 | $24.36 | $24.36 | $24.08 | 644 |
| 2019-04-11 | $24.19 | $24.40 | $24.19 | $24.34 | $24.07 | 1,982 |
| 2019-04-10 | $24.34 | $24.34 | $24.31 | $24.31 | $24.04 | 1,026 |
| 2019-04-09 | $24.36 | $24.37 | $24.32 | $24.37 | $24.09 | 15,235 |
| 2019-04-08 | $24.30 | $24.34 | $24.30 | $24.34 | $24.06 | 696 |
| 2019-04-05 | $24.30 | $24.35 | $24.17 | $24.31 | $24.03 | 15,899 |
| 2019-04-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.12 | 287 |
| 2019-04-03 | $24.24 | $24.36 | $24.24 | $24.36 | $24.08 | 690 |
| 2019-04-02 | $24.19 | $24.20 | $24.19 | $24.20 | $23.92 | 1,477 |
| 2019-04-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.92 | 216 |
| 2019-03-29 | $24.17 | $24.19 | $24.15 | $24.19 | $23.91 | 2,268 |
| 2019-03-28 | $24.13 | $24.15 | $24.13 | $24.15 | $23.88 | 139 |
| 2019-03-27 | $24.02 | $24.07 | $24.02 | $24.07 | $23.79 | 306 |
| 2019-03-26 | $24.00 | $24.01 | $23.86 | $24.01 | $23.73 | 605 |
| 2019-03-25 | $24.11 | $24.11 | $23.98 | $24.04 | $23.77 | 2,252 |
| 2019-03-22 | $24.06 | $24.11 | $24.06 | $24.11 | $23.83 | 440 |
| 2019-03-21 | $24.10 | $24.10 | $24.10 | $24.10 | $23.83 | 92 |
| 2019-03-20 | $24.07 | $24.18 | $24.05 | $24.05 | $23.78 | 670 |
| 2019-03-19 | $24.16 | $24.24 | $24.15 | $24.24 | $23.96 | 2,227 |
| 2019-03-18 | $24.15 | $24.20 | $24.15 | $24.20 | $23.93 | 493 |
| 2019-03-15 | $24.21 | $24.23 | $24.21 | $24.23 | $23.95 | 247 |
| 2019-03-14 | $24.07 | $24.09 | $24.07 | $24.09 | $23.82 | 127 |
| 2019-03-13 | $24.09 | $24.13 | $24.08 | $24.08 | $23.80 | 2,124 |
| 2019-03-12 | $24.11 | $24.11 | $24.07 | $24.07 | $23.80 | 759 |
| 2019-03-11 | $24.13 | $24.13 | $24.13 | $24.13 | $23.86 | 199 |
| 2019-03-08 | $24.21 | $24.21 | $24.19 | $24.19 | $23.91 | 1,276 |
| 2019-03-07 | $24.17 | $24.17 | $24.17 | $24.17 | $23.89 | 449 |
| 2019-03-06 | $24.20 | $24.23 | $24.19 | $24.23 | $23.96 | 2,724 |
| 2019-03-05 | $24.10 | $24.11 | $24.08 | $24.11 | $23.83 | 1,238 |
| 2019-03-04 | $24.04 | $24.04 | $24.04 | $24.04 | $23.77 | 20 |
| 2019-03-01 | $24.09 | $24.11 | $24.06 | $24.06 | $23.78 | 1,489 |
| 2019-02-28 | $24.08 | $24.10 | $24.06 | $24.06 | $23.79 | 5,246 |
| 2019-02-27 | $23.95 | $23.96 | $23.95 | $23.96 | $23.69 | 202 |
| 2019-02-26 | $23.99 | $24.04 | $23.99 | $24.04 | $23.77 | 480 |
| 2019-02-25 | $24.04 | $24.04 | $24.04 | $24.04 | $23.76 | 87 |
| 2019-02-22 | $24.13 | $24.14 | $24.12 | $24.14 | $23.86 | 5,254 |
| 2019-02-21 | $23.93 | $24.08 | $23.93 | $24.05 | $23.78 | 2,826 |
| 2019-02-20 | $24.01 | $24.01 | $23.94 | $23.97 | $23.70 | 1,437 |
| 2019-02-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.64 | 55 |
| 2019-02-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.73 | 1,059 |
| 2019-02-14 | $23.96 | $24.05 | $23.96 | $24.02 | $23.75 | 5,105 |
| 2019-02-13 | $23.95 | $23.96 | $23.95 | $23.96 | $23.68 | 638 |
| 2019-02-12 | $24.03 | $24.06 | $24.01 | $24.06 | $23.78 | 2,158 |
| 2019-02-11 | $23.97 | $24.01 | $23.97 | $24.01 | $23.73 | 154 |
| 2019-02-08 | $24.04 | $24.04 | $24.01 | $24.01 | $23.74 | 768 |
| 2019-02-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.63 | 20 |
| 2019-02-06 | $23.72 | $23.77 | $23.72 | $23.74 | $23.47 | 1,561 |
| 2019-02-05 | $23.71 | $23.73 | $23.67 | $23.69 | $23.42 | 1,022 |
| 2019-02-04 | $23.65 | $23.65 | $23.65 | $23.65 | $23.38 | 41 |
| 2019-02-01 | $23.58 | $23.67 | $23.58 | $23.62 | $23.35 | 4,479 |
| 2019-01-31 | $23.65 | $23.65 | $23.65 | $23.65 | $23.38 | 43 |
| 2019-01-30 | $23.68 | $23.75 | $23.68 | $23.69 | $23.42 | 883 |
| 2019-01-29 | $23.71 | $23.75 | $23.71 | $23.75 | $23.48 | 734 |
| 2019-01-28 | $23.73 | $23.84 | $23.73 | $23.82 | $23.55 | 4,631 |
| 2019-01-25 | $23.76 | $23.90 | $23.74 | $23.81 | $23.54 | 18,358 |
| 2019-01-24 | $23.76 | $23.82 | $23.76 | $23.82 | $23.55 | 826 |
| 2019-01-23 | $23.73 | $23.77 | $23.69 | $23.75 | $23.48 | 8,178 |
| 2019-01-22 | $23.71 | $23.74 | $23.70 | $23.74 | $23.47 | 681 |
| 2019-01-18 | $23.47 | $23.58 | $23.45 | $23.58 | $23.31 | 1,501 |
| 2019-01-17 | $23.32 | $23.48 | $23.32 | $23.48 | $23.21 | 51,262 |
| 2019-01-16 | $23.40 | $23.45 | $23.34 | $23.34 | $23.08 | 354 |
| 2019-01-15 | $23.31 | $23.35 | $23.31 | $23.35 | $23.09 | 250 |
| 2019-01-14 | $23.32 | $23.39 | $23.32 | $23.39 | $23.12 | 316 |
| 2019-01-11 | $23.37 | $23.37 | $23.37 | $23.37 | $23.10 | 56 |
| 2019-01-10 | $23.37 | $23.41 | $23.34 | $23.34 | $23.08 | 2,574 |
| 2019-01-09 | $23.34 | $23.34 | $23.34 | $23.34 | $23.08 | 58 |
| 2019-01-08 | $23.41 | $23.41 | $23.35 | $23.39 | $23.13 | 803 |
| 2019-01-07 | $23.50 | $23.50 | $23.33 | $23.33 | $23.06 | 1,213 |
| 2019-01-04 | $23.55 | $23.57 | $23.54 | $23.54 | $23.27 | 837 |
| 2019-01-03 | $23.57 | $23.57 | $23.56 | $23.56 | $23.29 | 461 |
| 2019-01-02 | $23.80 | $23.80 | $23.69 | $23.69 | $23.42 | 485 |
| 2018-12-31 | $23.83 | $24.08 | $23.83 | $24.02 | $23.75 | 4,082 |
| 2018-12-28 | $23.75 | $24.01 | $23.75 | $23.82 | $23.55 | 7,637 |
| 2018-12-27 | $23.92 | $23.92 | $23.80 | $23.81 | $23.54 | 688 |
| 2018-12-26 | $23.87 | $23.87 | $23.79 | $23.80 | $23.53 | 604 |
| 2018-12-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.61 | 0 |
| 2018-12-21 | $23.75 | $23.81 | $23.75 | $23.81 | $23.47 | 18,785 |
| 2018-12-20 | $23.66 | $23.77 | $23.62 | $23.68 | $23.34 | 2,471 |
| 2018-12-19 | $23.60 | $23.60 | $23.59 | $23.59 | $23.25 | 142 |
| 2018-12-18 | $23.52 | $23.71 | $23.52 | $23.71 | $23.37 | 1,495 |
| 2018-12-17 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 129 |
| 2018-12-14 | $23.49 | $23.49 | $23.49 | $23.49 | $23.15 | 139 |
| 2018-12-13 | $23.55 | $23.55 | $23.49 | $23.49 | $23.16 | 139 |
| 2018-12-12 | $23.45 | $23.54 | $23.45 | $23.53 | $23.19 | 8,086 |
| 2018-12-11 | $23.50 | $23.58 | $23.50 | $23.52 | $23.18 | 2,267 |
| 2018-12-10 | $23.53 | $23.55 | $23.50 | $23.50 | $23.16 | 750 |
| 2018-12-07 | $23.39 | $23.39 | $23.39 | $23.39 | $23.06 | 141 |
| 2018-12-06 | $23.63 | $23.63 | $23.57 | $23.57 | $23.23 | 1,344 |
| 2018-12-04 | $23.61 | $23.64 | $23.58 | $23.60 | $23.26 | 6,285 |
| 2018-12-03 | $23.77 | $23.77 | $23.75 | $23.75 | $23.41 | 1,655 |
| 2018-11-30 | $23.80 | $23.86 | $23.80 | $23.85 | $23.51 | 4,105 |
| 2018-11-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.41 | 770 |
| 2018-11-28 | $23.78 | $23.79 | $23.78 | $23.79 | $23.45 | 1,225 |
| 2018-11-27 | $23.64 | $23.65 | $23.61 | $23.61 | $23.27 | 2,052 |
| 2018-11-26 | $23.60 | $23.66 | $23.59 | $23.65 | $23.31 | 8,318 |
| 2018-11-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.36 | 100 |
| 2018-11-21 | $23.71 | $23.71 | $23.63 | $23.67 | $23.33 | 4,776 |
| 2018-11-20 | $23.66 | $23.73 | $23.66 | $23.72 | $23.38 | 3,170 |
| 2018-11-19 | $23.52 | $23.52 | $23.52 | $23.52 | $23.18 | 686 |
| 2018-11-16 | $23.68 | $23.68 | $23.68 | $23.68 | $23.34 | 259 |
| 2018-11-15 | $23.56 | $23.70 | $23.56 | $23.69 | $23.35 | 3,816 |
| 2018-11-14 | $23.75 | $23.75 | $23.69 | $23.69 | $23.35 | 4,403 |
| 2018-11-13 | $23.49 | $23.58 | $23.49 | $23.58 | $23.24 | 7,464 |
| 2018-11-12 | $23.58 | $23.58 | $23.56 | $23.56 | $23.22 | 1,856 |
| 2018-11-09 | $23.71 | $23.71 | $23.67 | $23.68 | $23.34 | 2,165 |
| 2018-11-08 | $23.63 | $23.72 | $23.63 | $23.72 | $23.38 | 11,875 |
| 2018-11-07 | $23.54 | $23.54 | $23.52 | $23.54 | $23.20 | 3,105 |
| 2018-11-06 | $23.63 | $23.63 | $23.53 | $23.53 | $23.20 | 2,137 |
| 2018-11-05 | $23.60 | $23.60 | $23.56 | $23.60 | $23.26 | 1,553 |
| 2018-11-02 | $23.95 | $23.95 | $23.80 | $23.84 | $23.50 | 1,374 |
| 2018-11-01 | $23.82 | $23.89 | $23.82 | $23.89 | $23.55 | 23,056 |
| 2018-10-31 | $23.96 | $23.96 | $23.93 | $23.96 | $23.61 | 1,434 |
| 2018-10-30 | $23.53 | $23.57 | $23.53 | $23.55 | $23.21 | 10,310 |
| 2018-10-29 | $23.83 | $23.83 | $23.46 | $23.47 | $23.13 | 936 |
| 2018-10-26 | $23.26 | $23.58 | $23.26 | $23.55 | $23.21 | 3,552 |
| 2018-10-25 | $23.72 | $23.73 | $23.72 | $23.73 | $23.39 | 455 |
| 2018-10-24 | $23.89 | $23.89 | $23.60 | $23.61 | $23.27 | 2,099 |
| 2018-10-23 | $24.04 | $24.07 | $24.04 | $24.07 | $23.72 | 1,087 |
| 2018-10-22 | $23.98 | $24.30 | $23.98 | $24.21 | $23.86 | 1,456 |
| 2018-10-19 | $24.30 | $24.30 | $24.30 | $24.30 | $23.95 | 8 |
| 2018-10-18 | $24.31 | $24.31 | $24.30 | $24.30 | $23.95 | 649 |
| 2018-10-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.35 | 377 |
| 2018-10-16 | $24.68 | $24.68 | $24.66 | $24.66 | $24.31 | 808 |
| 2018-10-15 | $24.31 | $24.38 | $24.31 | $24.38 | $24.03 | 1,267 |
| 2018-10-12 | $24.27 | $24.41 | $23.94 | $24.24 | $23.89 | 11,404 |
| 2018-10-11 | $24.46 | $24.46 | $24.23 | $24.28 | $23.93 | 2,060 |
| 2018-10-10 | $25.35 | $25.35 | $25.35 | $25.35 | $24.98 | 0 |
| 2018-10-09 | $25.40 | $25.40 | $25.35 | $25.35 | $24.98 | 502 |
| 2018-10-08 | $25.21 | $25.43 | $25.21 | $25.38 | $25.01 | 1,476 |
| 2018-10-05 | $25.64 | $25.64 | $25.64 | $25.64 | $25.27 | 21 |
| 2018-10-04 | $25.73 | $25.73 | $25.56 | $25.64 | $25.27 | 10,100 |
| 2018-10-03 | $26.08 | $26.11 | $25.99 | $25.99 | $25.62 | 769 |
| 2018-10-02 | $26.12 | $26.12 | $26.12 | $26.12 | $25.74 | 692 |
| 2018-10-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.71 | 279 |
| 2018-09-28 | $26.10 | $26.10 | $25.99 | $25.99 | $25.62 | 402 |
| 2018-09-27 | $26.15 | $26.15 | $25.99 | $26.03 | $25.65 | 3,105 |
| 2018-09-26 | $26.11 | $26.14 | $25.94 | $25.94 | $25.57 | 1,592 |
| 2018-09-25 | $26.08 | $26.14 | $26.03 | $26.03 | $25.66 | 9,975 |
| 2018-09-24 | $26.17 | $26.23 | $26.17 | $26.21 | $25.83 | 3,760 |
| 2018-09-21 | $26.34 | $26.34 | $26.34 | $26.34 | $25.96 | 62 |
| 2018-09-20 | $26.31 | $26.44 | $26.27 | $26.34 | $25.96 | 14,800 |
| 2018-09-19 | $26.29 | $26.29 | $26.29 | $26.29 | $25.91 | 1,195 |
| 2018-09-18 | $26.20 | $26.21 | $26.16 | $26.16 | $25.78 | 26,591 |
| 2018-09-17 | $26.10 | $26.13 | $26.04 | $26.04 | $25.67 | 14,435 |
| 2018-09-14 | $26.22 | $26.22 | $26.16 | $26.17 | $25.80 | 1,670 |
| 2018-09-13 | $26.13 | $26.13 | $26.13 | $26.13 | $25.75 | 1,304 |
| 2018-09-12 | $26.03 | $26.11 | $25.98 | $26.05 | $25.67 | 780 |
| 2018-09-11 | $25.92 | $26.06 | $25.92 | $26.03 | $25.66 | 726 |
| 2018-09-10 | $26.12 | $26.15 | $26.12 | $26.14 | $25.77 | 1,310 |
| 2018-09-07 | $26.09 | $26.17 | $26.09 | $26.16 | $25.78 | 2,733 |
| 2018-09-06 | $26.00 | $26.09 | $26.00 | $26.09 | $25.71 | 1,600 |
| 2018-09-05 | $25.89 | $25.89 | $25.89 | $25.89 | $25.52 | 0 |
| 2018-09-04 | $25.84 | $25.89 | $25.82 | $25.89 | $25.52 | 562 |
| 2018-08-31 | $25.73 | $25.90 | $25.73 | $25.89 | $25.52 | 3,202 |
| 2018-08-30 | $25.89 | $25.89 | $25.89 | $25.89 | $25.51 | 1,108 |
| 2018-08-29 | $26.09 | $26.09 | $26.09 | $26.09 | $25.71 | 67 |
| 2018-08-28 | $25.84 | $25.84 | $25.83 | $25.83 | $25.46 | 447 |
| 2018-08-27 | $25.84 | $25.84 | $25.78 | $25.78 | $25.41 | 274 |
| 2018-08-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 135 |
| 2018-08-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.23 | 128 |
| 2018-08-22 | $25.76 | $25.76 | $25.68 | $25.74 | $25.37 | 2,194 |
| 2018-08-21 | $25.66 | $25.73 | $25.64 | $25.73 | $25.36 | 2,058 |
| 2018-08-20 | $25.68 | $25.69 | $25.68 | $25.69 | $25.32 | 1,687 |
| 2018-08-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.30 | 750 |
| 2018-08-16 | $25.63 | $25.66 | $25.63 | $25.66 | $25.29 | 1,880 |
| 2018-08-15 | $25.64 | $25.74 | $25.64 | $25.74 | $25.37 | 1,156 |
| 2018-08-14 | $25.64 | $25.66 | $25.64 | $25.66 | $25.29 | 5,609 |
| 2018-08-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.22 | 101 |
| 2018-08-10 | $25.57 | $25.57 | $25.53 | $25.54 | $25.17 | 2,811 |
| 2018-08-09 | $25.90 | $25.90 | $25.68 | $25.68 | $25.31 | 1,971 |
| 2018-08-08 | $25.83 | $25.85 | $25.80 | $25.83 | $25.46 | 11,283 |
| 2018-08-07 | $25.79 | $25.81 | $25.79 | $25.81 | $25.44 | 5,309 |
| 2018-08-06 | $25.73 | $25.77 | $25.73 | $25.77 | $25.40 | 2,998 |
| 2018-08-03 | $25.79 | $25.82 | $25.78 | $25.82 | $25.45 | 9,299 |
| 2018-08-02 | $25.64 | $25.75 | $25.62 | $25.75 | $25.38 | 166,566 |
| 2018-08-01 | $25.62 | $25.62 | $25.62 | $25.62 | $25.25 | 0 |
| 2018-07-31 | $25.71 | $25.71 | $25.62 | $25.62 | $25.25 | 1,508 |
| 2018-07-30 | $25.54 | $25.54 | $25.54 | $25.54 | $25.17 | 197 |
| 2018-07-27 | $25.66 | $25.67 | $25.66 | $25.67 | $25.30 | 1,079 |
| 2018-07-26 | $25.64 | $25.64 | $25.64 | $25.64 | $25.27 | 445 |
| 2018-07-25 | $25.57 | $25.57 | $25.57 | $25.57 | $25.20 | 0 |
| 2018-07-24 | $25.57 | $25.57 | $25.57 | $25.57 | $25.20 | 1,320 |
| 2018-07-23 | $25.58 | $25.58 | $25.55 | $25.55 | $25.18 | 897 |
| 2018-07-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.14 | 0 |
| 2018-07-19 | $25.47 | $25.54 | $25.47 | $25.51 | $25.14 | 2,691 |
| 2018-07-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.20 | 221 |
| 2018-07-17 | $25.48 | $25.48 | $25.48 | $25.48 | $25.11 | 510 |
| 2018-07-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.09 | 100 |
| 2018-07-13 | $25.26 | $25.43 | $25.26 | $25.43 | $25.06 | 29,126 |
| 2018-07-12 | $25.26 | $25.26 | $25.26 | $25.26 | $24.90 | 0 |
| 2018-07-11 | $25.26 | $25.26 | $25.26 | $25.26 | $24.90 | 0 |
| 2018-07-10 | $25.26 | $25.26 | $25.26 | $25.26 | $24.90 | 90 |
| 2018-07-09 | $25.26 | $25.26 | $25.26 | $25.26 | $24.90 | 600 |
| 2018-07-06 | $25.21 | $25.21 | $25.07 | $25.07 | $24.71 | 30,700 |
| 2018-07-05 | $25.29 | $25.32 | $25.27 | $25.29 | $24.93 | 219,036 |
| 2018-07-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.58 | 2 |
| 2018-07-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.62 | 21 |
| 2018-06-29 | $25.06 | $25.35 | $25.06 | $25.35 | $24.98 | 1,602 |
| 2018-06-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.05 | 5 |
| 2018-06-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.18 | 0 |
| 2018-06-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.18 | 0 |
| 2018-06-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.18 | 200 |
| 2018-06-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.46 | 0 |
| 2018-06-21 | $25.93 | $25.93 | $25.89 | $25.89 | $25.46 | 4,000 |
| 2018-06-20 | $26.19 | $26.19 | $26.19 | $26.19 | $25.76 | 0 |
| 2018-06-19 | $26.19 | $26.19 | $26.19 | $26.19 | $25.76 | 0 |
| 2018-06-18 | $26.19 | $26.19 | $26.19 | $26.19 | $25.76 | 0 |
| 2018-06-15 | $26.19 | $26.19 | $26.19 | $26.19 | $25.76 | 100 |
| 2018-06-14 | $26.29 | $26.29 | $26.29 | $26.29 | $25.86 | 115 |
| 2018-06-13 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
| 2018-06-12 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
| 2018-06-11 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
| 2018-06-08 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
| 2018-06-07 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
| 2018-06-06 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
| 2018-06-05 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
| 2018-06-04 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 5 |
| 2018-06-01 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 14 |
| 2018-05-31 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 0 |
| 2018-05-30 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 10 |
| 2018-05-29 | $25.38 | $25.38 | $25.38 | $25.38 | $24.96 | 800 |
| 2018-05-25 | $25.43 | $25.43 | $25.43 | $25.43 | $25.01 | 0 |
| 2018-05-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.01 | 55 |
| 2018-05-23 | $25.43 | $25.43 | $25.43 | $25.43 | $25.01 | 0 |
| 2018-05-22 | $25.43 | $25.43 | $25.43 | $25.43 | $25.01 | 0 |
| 2018-05-21 | $25.45 | $25.45 | $25.43 | $25.43 | $25.01 | 430 |
| 2018-05-18 | $25.22 | $25.22 | $25.22 | $25.22 | $24.80 | 0 |
| 2018-05-17 | $25.22 | $25.22 | $25.22 | $25.22 | $24.80 | 0 |
| 2018-05-16 | $25.22 | $25.22 | $25.22 | $25.22 | $24.80 | 0 |
| 2018-05-15 | $25.22 | $25.22 | $25.22 | $25.22 | $24.80 | 0 |
| 2018-05-14 | $25.22 | $25.22 | $25.22 | $25.22 | $24.80 | 1,200 |
| 2018-05-11 | $25.19 | $25.19 | $25.19 | $25.19 | $24.77 | 300 |
| 2018-05-10 | $25.10 | $25.16 | $25.10 | $25.16 | $24.75 | 300 |
| 2018-05-09 | $24.42 | $24.42 | $24.42 | $24.42 | $24.02 | 0 |
| 2018-05-08 | $24.42 | $24.42 | $24.42 | $24.42 | $24.02 | 0 |
| 2018-05-07 | $24.42 | $24.42 | $24.42 | $24.42 | $24.02 | 2 |
| 2018-05-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.85 | 0 |
| 2018-05-03 | $24.28 | $24.28 | $24.21 | $24.25 | $23.85 | 5,544 |
| 2018-05-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.08 | 0 |
| 2018-05-01 | $24.48 | $24.49 | $24.48 | $24.49 | $24.08 | 360 |
| 2018-04-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.47 | 1 |
| 2018-04-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.16 | 4 |
| 2018-04-26 | $24.57 | $24.57 | $24.57 | $24.57 | $24.16 | 0 |
| 2018-04-25 | $24.60 | $24.61 | $24.57 | $24.57 | $24.16 | 827 |
| 2018-04-24 | $25.29 | $25.29 | $25.29 | $25.29 | $24.87 | 1 |
| 2018-04-23 | $25.09 | $25.09 | $25.09 | $25.09 | $24.68 | 0 |
| 2018-04-20 | $25.09 | $25.09 | $25.09 | $25.09 | $24.68 | 1 |
| 2018-04-19 | $25.08 | $25.10 | $25.08 | $25.09 | $24.68 | 809 |
| 2018-04-18 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 25 |
| 2018-04-17 | $25.10 | $25.10 | $25.10 | $25.10 | $24.69 | 1 |
| 2018-04-16 | $25.11 | $25.11 | $25.10 | $25.10 | $24.69 | 301 |
| 2018-04-13 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 0 |
| 2018-04-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 9 |
| 2018-04-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 0 |
| 2018-04-10 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 0 |
| 2018-04-09 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 100 |
| 2018-04-06 | $24.60 | $24.60 | $24.46 | $24.46 | $24.06 | 332 |
| 2018-04-05 | $24.10 | $24.10 | $24.10 | $24.10 | $23.70 | 0 |
| 2018-04-04 | $24.10 | $24.10 | $24.10 | $24.10 | $23.70 | 1 |
| 2018-04-03 | $24.31 | $24.31 | $24.31 | $24.31 | $23.91 | 0 |
| 2018-04-02 | $24.38 | $24.38 | $24.22 | $24.31 | $23.91 | 2,674 |
| 2018-03-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 5 |
| 2018-03-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 100 |
| 2018-03-27 | $25.19 | $25.28 | $24.61 | $24.85 | $24.44 | 11,045 |
| 2018-03-26 | $24.61 | $25.07 | $24.61 | $25.07 | $24.65 | 807 |
| 2018-03-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.32 | 0 |
| 2018-03-22 | $25.79 | $25.79 | $25.79 | $25.79 | $25.32 | 100 |
| 2018-03-21 | $25.38 | $25.38 | $25.38 | $25.38 | $24.91 | 3 |
| 2018-03-20 | $25.38 | $25.38 | $25.38 | $25.38 | $24.91 | 100 |
| 2018-03-19 | $25.54 | $25.57 | $25.53 | $25.57 | $25.10 | 635 |
| 2018-03-16 | $26.24 | $26.24 | $26.24 | $26.24 | $25.75 | 1 |
| 2018-03-15 | $26.24 | $26.24 | $26.24 | $26.24 | $25.75 | 75 |
| 2018-03-14 | $26.24 | $26.24 | $26.24 | $26.24 | $25.75 | 103 |
| 2018-03-13 | $26.24 | $26.24 | $26.24 | $26.24 | $25.75 | 0 |
| 2018-03-12 | $26.24 | $26.24 | $26.24 | $26.24 | $25.75 | 400 |
| 2018-03-09 | $26.15 | $26.15 | $26.15 | $26.15 | $25.67 | 180 |
| 2018-03-08 | $25.43 | $25.72 | $25.43 | $25.72 | $25.25 | 337 |
| 2018-03-07 | $25.27 | $25.27 | $25.27 | $25.27 | $24.81 | 0 |
| 2018-03-06 | $25.27 | $25.27 | $25.27 | $25.27 | $24.81 | 24 |
| 2018-03-05 | $25.27 | $25.27 | $25.27 | $25.27 | $24.81 | 300 |
| 2018-03-02 | $25.32 | $25.32 | $25.32 | $25.32 | $24.85 | 196 |
| 2018-03-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.04 | 238 |
| 2018-02-28 | $26.01 | $26.01 | $26.01 | $26.01 | $25.53 | 25 |
| 2018-02-27 | $26.01 | $26.01 | $26.01 | $26.01 | $25.53 | 0 |
| 2018-02-26 | $26.08 | $26.08 | $26.01 | $26.01 | $25.53 | 665 |
| 2018-02-23 | $25.81 | $25.81 | $25.81 | $25.81 | $25.33 | 583 |
| 2018-02-22 | $25.83 | $25.83 | $25.83 | $25.83 | $25.36 | 0 |
| 2018-02-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.36 | 0 |
| 2018-02-20 | $25.83 | $25.83 | $25.83 | $25.83 | $25.36 | 0 |
| 2018-02-16 | $25.67 | $25.83 | $25.67 | $25.83 | $25.36 | 1,394 |
| 2018-02-15 | $25.41 | $25.54 | $25.25 | $25.54 | $25.07 | 9,414 |
| 2018-02-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.44 | 25 |
| 2018-02-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.44 | 100 |
| 2018-02-12 | $24.60 | $24.91 | $24.58 | $24.90 | $24.44 | 18,700 |
| 2018-02-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.39 | 3 |
| 2018-02-08 | $24.82 | $24.85 | $24.81 | $24.85 | $24.39 | 9,302 |
| 2018-02-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.79 | 372 |
| 2018-02-06 | $24.02 | $24.02 | $24.02 | $24.02 | $23.58 | 47 |
| 2018-02-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.33 | 2 |
| 2018-02-02 | $25.90 | $25.93 | $25.90 | $25.93 | $25.45 | 2,240 |
| 2018-02-01 | $26.19 | $26.19 | $26.19 | $26.19 | $25.71 | 100 |
| 2018-01-31 | $26.45 | $26.45 | $26.30 | $26.32 | $25.84 | 2,181 |
| 2018-01-30 | $26.26 | $26.26 | $26.26 | $26.26 | $25.78 | 1,703 |
| 2018-01-29 | $26.62 | $26.62 | $26.62 | $26.62 | $26.13 | 601 |
| 2018-01-26 | $26.76 | $26.76 | $26.76 | $26.76 | $26.27 | 2 |
| 2018-01-25 | $26.50 | $26.56 | $26.45 | $26.45 | $25.96 | 8,639 |
| 2018-01-24 | $26.75 | $26.75 | $26.41 | $26.41 | $25.93 | 2,493 |
| 2018-01-23 | $26.84 | $26.84 | $26.84 | $26.84 | $26.35 | 3 |
| 2018-01-22 | $26.05 | $26.37 | $26.05 | $26.37 | $25.89 | 1,410 |
| 2018-01-19 | $26.37 | $26.37 | $26.37 | $26.37 | $25.88 | 2,000 |
| 2018-01-18 | $26.19 | $26.19 | $26.17 | $26.17 | $25.69 | 955 |
| 2018-01-17 | $26.13 | $26.13 | $26.13 | $26.13 | $25.65 | 1,001 |
| 2018-01-16 | $26.09 | $26.09 | $25.85 | $25.85 | $25.37 | 2,800 |
| 2018-01-12 | $25.86 | $25.98 | $25.86 | $25.98 | $25.50 | 329 |
| 2018-01-11 | $25.67 | $25.67 | $25.67 | $25.67 | $25.20 | 56 |
| 2018-01-10 | $25.67 | $25.67 | $25.67 | $25.67 | $25.20 | 200 |
| 2018-01-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.37 | 15 |
| 2018-01-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.37 | 100 |
| 2018-01-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.93 | 0 |
| 2018-01-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.93 | 500 |
| 2018-01-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.30 | 18 |
| 2018-01-02 | $24.97 | $24.98 | $24.97 | $24.98 | $24.52 | 237 |
| 2017-12-29 | $25.00 | $25.00 | $24.99 | $24.99 | $24.53 | 565 |
| 2017-12-28 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 0 |
| 2017-12-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.55 | 200 |
| 2017-12-26 | $24.93 | $24.93 | $24.92 | $24.92 | $24.46 | 259 |
| 2017-12-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.41 | 101 |
| 2017-12-21 | $25.27 | $25.27 | $25.12 | $25.12 | $24.61 | 600 |
| 2017-12-20 | $24.72 | $24.72 | $24.72 | $24.72 | $24.22 | 0 |
| 2017-12-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.22 | 0 |
| 2017-12-18 | $24.72 | $24.72 | $24.72 | $24.72 | $24.22 | 100 |
| 2017-12-15 | $24.76 | $24.76 | $24.76 | $24.76 | $24.25 | 0 |
| 2017-12-14 | $24.76 | $24.76 | $24.76 | $24.76 | $24.25 | 0 |
| 2017-12-13 | $24.76 | $24.76 | $24.76 | $24.76 | $24.25 | 0 |
| 2017-12-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.25 | 200 |
| 2017-12-11 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 5 |
| 2017-12-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 200 |
| 2017-12-07 | $24.81 | $24.81 | $24.81 | $24.81 | $24.31 | 51 |
| 2017-12-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.05 | 101 |
| 2017-12-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.20 | 0 |
| 2017-12-04 | $24.75 | $24.75 | $24.70 | $24.70 | $24.20 | 600 |
| 2017-12-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.10 | 225 |
| 2017-11-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.50 | 0 |
| 2017-11-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.50 | 0 |
| 2017-11-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.50 | 0 |
| 2017-11-27 | $23.84 | $23.99 | $23.84 | $23.99 | $23.50 | 600 |
| 2017-11-24 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
| 2017-11-22 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
| 2017-11-21 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
| 2017-11-20 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
| 2017-11-17 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
| 2017-11-16 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
| 2017-11-15 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
| 2017-11-14 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 2 |
| 2017-11-13 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
| 2017-11-10 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 0 |
| 2017-11-09 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 400 |
| 2017-11-08 | $23.42 | $23.42 | $23.42 | $23.42 | $22.94 | 0 |
| 2017-11-07 | $23.42 | $23.42 | $23.42 | $23.42 | $22.94 | 100 |
| 2017-11-06 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 0 |
| 2017-11-03 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 1 |
| 2017-11-02 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 0 |
| 2017-11-01 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 0 |
| 2017-10-31 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 100 |
| 2017-10-30 | $23.69 | $23.69 | $23.69 | $23.69 | $23.21 | 15 |
| 2017-10-27 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 0 |
| 2017-10-26 | $23.39 | $23.39 | $23.39 | $23.39 | $22.92 | 300 |
| 2017-10-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.03 | 0 |
| 2017-10-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.03 | 200 |
| 2017-10-23 | $23.37 | $23.37 | $23.37 | $23.37 | $22.90 | 367 |
| 2017-10-20 | $23.25 | $23.39 | $23.25 | $23.39 | $22.91 | 1,471 |
| 2017-10-19 | $23.09 | $23.13 | $23.09 | $23.13 | $22.66 | 6,400 |
| 2017-10-18 | $23.20 | $23.20 | $23.20 | $23.20 | $22.73 | 340 |
| 2017-10-17 | $23.03 | $23.03 | $23.03 | $23.03 | $22.56 | 0 |
| 2017-10-16 | $23.03 | $23.03 | $23.03 | $23.03 | $22.56 | 0 |
| 2017-10-13 | $23.03 | $23.03 | $23.03 | $23.03 | $22.56 | 0 |
| 2017-10-12 | $23.03 | $23.03 | $23.03 | $23.03 | $22.56 | 100 |
| 2017-10-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
| 2017-10-10 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
| 2017-10-09 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
| 2017-10-06 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
| 2017-10-05 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
| 2017-10-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
| 2017-10-03 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
| 2017-10-02 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
| 2017-09-29 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 0 |
| 2017-09-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.15 | 1,100 |
| 2017-09-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.45 | 0 |
| 2017-09-26 | $22.91 | $22.91 | $22.91 | $22.91 | $22.45 | 0 |
| 2017-09-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.45 | 0 |
| 2017-09-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.45 | 0 |
| 2017-09-21 | $22.91 | $22.91 | $22.91 | $22.91 | $22.45 | 100 |
| 2017-09-20 | $22.62 | $22.62 | $22.62 | $22.62 | $22.16 | 0 |
| 2017-09-19 | $22.62 | $22.62 | $22.62 | $22.62 | $22.16 | 200 |
| 2017-09-18 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
| 2017-09-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
| 2017-09-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 300 |
| 2017-09-13 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 0 |
| 2017-09-12 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 0 |
| 2017-09-11 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 0 |
| 2017-09-08 | $22.20 | $22.20 | $22.20 | $22.20 | $21.75 | 200 |
| 2017-09-07 | $22.16 | $22.16 | $22.16 | $22.16 | $21.71 | 0 |
| 2017-09-06 | $22.19 | $22.19 | $22.16 | $22.16 | $21.71 | 3,500 |
| 2017-09-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
| 2017-09-01 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
| 2017-08-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 200 |
| 2017-08-30 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 0 |
| 2017-08-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 26 |
| 2017-08-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 300 |
| 2017-08-25 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
| 2017-08-24 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
| 2017-08-23 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
| 2017-08-22 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 100 |
| 2017-08-21 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
| 2017-08-18 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
| 2017-08-17 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
| 2017-08-16 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
| 2017-08-15 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
| 2017-08-14 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 0 |
| 2017-08-11 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 100 |
| 2017-08-10 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 100 |
| 2017-08-09 | $22.28 | $22.28 | $22.28 | $22.28 | $21.83 | 100 |
| 2017-08-08 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 0 |
| 2017-08-07 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 0 |
| 2017-08-04 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 0 |
| 2017-08-03 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 0 |
| 2017-08-02 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 0 |
| 2017-08-01 | $22.12 | $22.12 | $22.12 | $22.12 | $21.67 | 200 |
| 2017-07-31 | $22.65 | $22.65 | $22.65 | $22.65 | $22.19 | 0 |
| 2017-07-28 | $22.14 | $22.14 | $22.14 | $22.14 | $21.69 | 1 |
| 2017-07-27 | $22.14 | $22.14 | $22.14 | $22.14 | $21.69 | 75 |
| 2017-07-26 | $22.15 | $22.15 | $22.15 | $22.15 | $21.70 | 0 |
| 2017-07-25 | $22.15 | $22.15 | $22.15 | $22.15 | $21.70 | 0 |
| 2017-07-24 | $22.15 | $22.15 | $22.15 | $22.15 | $21.70 | 100 |
| 2017-07-21 | $22.29 | $22.29 | $22.29 | $22.29 | $21.84 | 0 |
| 2017-07-20 | $22.29 | $22.29 | $22.29 | $22.29 | $21.84 | 0 |
| 2017-07-19 | $22.29 | $22.29 | $22.29 | $22.29 | $21.84 | 0 |
| 2017-07-18 | $22.28 | $22.29 | $22.28 | $22.29 | $21.84 | 13,200 |
| 2017-07-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
| 2017-07-14 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 100 |
| 2017-07-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 0 |
| 2017-07-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 0 |
| 2017-07-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 0 |
| 2017-07-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 100 |
| 2017-07-07 | $22.07 | $22.07 | $22.07 | $22.07 | $21.62 | 0 |
| 2017-07-06 | $22.07 | $22.07 | $22.07 | $22.07 | $21.62 | 0 |
| 2017-07-05 | $22.07 | $22.07 | $22.07 | $22.07 | $21.62 | 0 |
| 2017-07-03 | $22.07 | $22.07 | $22.07 | $22.07 | $21.62 | 100 |
| 2017-06-30 | $22.11 | $22.11 | $22.11 | $22.11 | $21.66 | 201 |
| 2017-06-29 | $22.24 | $22.24 | $22.24 | $22.24 | $21.79 | 200 |
| 2017-06-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.48 | 0 |
| 2017-06-27 | $21.92 | $21.92 | $21.92 | $21.92 | $21.48 | 100 |
| 2017-06-26 | $22.07 | $22.07 | $22.07 | $22.07 | $21.63 | 1 |
| 2017-06-23 | $22.07 | $22.07 | $22.07 | $22.07 | $21.63 | 0 |
| 2017-06-22 | $22.07 | $22.07 | $22.07 | $22.07 | $21.63 | 800 |
| 2017-06-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
| 2017-06-20 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 100 |
| 2017-06-19 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
| 2017-06-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
| 2017-06-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
| 2017-06-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 2 |
| 2017-06-13 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
| 2017-06-12 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 0 |
| 2017-06-09 | $22.46 | $22.46 | $22.46 | $22.46 | $22.00 | 20 |
| 2017-06-08 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
| 2017-06-07 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
| 2017-06-06 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
| 2017-06-05 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
| 2017-06-02 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 70 |
| 2017-06-01 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
| 2017-05-31 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 0 |
| 2017-05-30 | $22.09 | $22.09 | $22.09 | $22.09 | $21.64 | 2 |
| 2017-05-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.12 | 0 |
| 2017-05-25 | $21.56 | $21.56 | $21.56 | $21.56 | $21.12 | 0 |
| 2017-05-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.12 | 23 |
| 2017-05-23 | $21.56 | $21.56 | $21.56 | $21.56 | $21.12 | 0 |
| 2017-05-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.12 | 600 |
| 2017-05-19 | $21.54 | $21.54 | $21.54 | $21.54 | $21.10 | 125 |
| 2017-05-18 | $21.72 | $21.72 | $21.72 | $21.72 | $21.28 | 0 |
| 2017-05-17 | $21.72 | $21.72 | $21.72 | $21.72 | $21.28 | 0 |
| 2017-05-16 | $21.72 | $21.72 | $21.72 | $21.72 | $21.28 | 500 |
| 2017-05-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.54 | 1 |
| 2017-05-12 | $21.74 | $21.74 | $21.74 | $21.74 | $21.30 | 0 |
| 2017-05-11 | $21.74 | $21.74 | $21.74 | $21.74 | $21.30 | 0 |
| 2017-05-10 | $21.63 | $21.74 | $21.63 | $21.74 | $21.30 | 1,281 |
| 2017-05-09 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
| 2017-05-08 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
| 2017-05-05 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
| 2017-05-04 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
| 2017-05-03 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
| 2017-05-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 0 |
| 2017-05-01 | $21.64 | $21.64 | $21.64 | $21.64 | $21.20 | 125 |
| 2017-04-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.31 | 100 |
| 2017-04-27 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 0 |
| 2017-04-26 | $21.78 | $21.78 | $21.78 | $21.78 | $21.34 | 0 |
| 2017-04-25 | $21.79 | $21.79 | $21.78 | $21.78 | $21.34 | 1,200 |
| 2017-04-24 | $21.63 | $21.63 | $21.62 | $21.62 | $21.18 | 1,000 |
| 2017-04-21 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-20 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-19 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-18 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-17 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-13 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-12 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-11 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-10 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 100 |
| 2017-04-07 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-06 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-05 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 100 |
| 2017-04-04 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-04-03 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 0 |
| 2017-03-31 | $21.37 | $21.37 | $21.37 | $21.37 | $20.94 | 100 |
| 2017-03-30 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
| 2017-03-29 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
| 2017-03-28 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
| 2017-03-27 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
| 2017-03-24 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
| 2017-03-23 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
| 2017-03-22 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 0 |
| 2017-03-21 | $21.41 | $21.41 | $21.41 | $21.41 | $20.98 | 100 |
| 2017-03-20 | $21.40 | $21.40 | $21.40 | $21.40 | $20.97 | 0 |
| 2017-03-17 | $21.40 | $21.40 | $21.40 | $21.40 | $20.97 | 0 |
| 2017-03-16 | $21.40 | $21.40 | $21.40 | $21.40 | $20.97 | 100 |
| 2017-03-15 | $21.33 | $21.33 | $21.33 | $21.33 | $20.90 | 201 |
| 2017-03-14 | $21.31 | $21.31 | $21.31 | $21.31 | $20.88 | 0 |
| 2017-03-13 | $21.28 | $21.31 | $21.28 | $21.31 | $20.88 | 300 |
| 2017-03-10 | $21.28 | $21.28 | $21.28 | $21.28 | $20.85 | 999 |
| 2017-03-09 | $21.27 | $21.27 | $21.24 | $21.24 | $20.81 | 700 |
| 2017-03-08 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 1,000 |
| 2017-03-07 | $21.07 | $21.07 | $21.07 | $21.07 | $20.64 | 125 |
| 2017-03-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2017-03-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 20 |
| 2017-03-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.57 | 100 |
| 2017-03-01 | $20.89 | $20.90 | $20.89 | $20.90 | $20.48 | 225 |
| 2017-02-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.52 | 0 |
| 2017-02-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.52 | 250 |
| 2017-02-24 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 25 |
| 2017-02-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 125 |
| 2017-02-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.52 | 0 |
| 2017-02-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.52 | 119 |
| 2017-02-17 | $20.92 | $20.92 | $20.92 | $20.92 | $20.50 | 2 |
| 2017-02-16 | $20.92 | $20.92 | $20.92 | $20.92 | $20.50 | 0 |
| 2017-02-15 | $20.92 | $20.92 | $20.92 | $20.92 | $20.50 | 0 |
| 2017-02-14 | $20.92 | $20.92 | $20.92 | $20.92 | $20.50 | 0 |
| 2017-02-13 | $20.98 | $21.00 | $20.92 | $20.92 | $20.50 | 2,125 |
| 2017-02-10 | $21.05 | $21.05 | $21.05 | $21.05 | $20.62 | 1 |
| 2017-02-09 | $21.05 | $21.05 | $21.05 | $21.05 | $20.62 | 101 |
| 2017-02-08 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 3 |
| 2017-02-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2017-02-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 25 |
| 2017-02-03 | $20.90 | $20.90 | $20.88 | $20.88 | $20.46 | 290 |
| 2017-02-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 2 |
| 2017-02-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 665 |
| 2017-01-31 | $21.02 | $21.02 | $21.02 | $21.02 | $20.60 | 0 |
| 2017-01-30 | $21.02 | $21.02 | $21.02 | $21.02 | $20.60 | 0 |
| 2017-01-27 | $21.02 | $21.02 | $21.02 | $21.02 | $20.60 | 125 |
| 2017-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 215 |
| 2017-01-25 | $21.03 | $21.08 | $21.03 | $21.07 | $20.64 | 5,878 |
| 2017-01-24 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 40 |
| 2017-01-23 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 348 |
| 2017-01-20 | $20.98 | $20.98 | $20.98 | $20.98 | $20.55 | 1,500 |
| 2017-01-19 | $21.03 | $21.03 | $21.03 | $21.03 | $20.60 | 100 |
| 2017-01-18 | $21.03 | $21.03 | $21.03 | $21.03 | $20.60 | 15 |
| 2017-01-17 | $21.03 | $21.03 | $21.03 | $21.03 | $20.60 | 100 |
| 2017-01-13 | $21.01 | $21.01 | $21.01 | $21.01 | $20.58 | 225 |
| 2017-01-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.54 | 0 |
| 2017-01-11 | $20.96 | $20.96 | $20.96 | $20.96 | $20.54 | 0 |
| 2017-01-10 | $20.96 | $20.96 | $20.96 | $20.96 | $20.54 | 100 |
| 2017-01-09 | $20.85 | $20.86 | $20.85 | $20.86 | $20.44 | 400 |
| 2017-01-06 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 0 |
| 2017-01-05 | $21.10 | $21.10 | $21.10 | $21.10 | $20.67 | 25 |
| 2017-01-04 | $20.90 | $20.90 | $20.90 | $20.90 | $20.48 | 500 |
| 2017-01-03 | $20.92 | $20.94 | $20.92 | $20.94 | $20.52 | 1,130 |
| 2016-12-30 | $21.24 | $21.24 | $21.24 | $21.24 | $20.81 | 210 |
| 2016-12-29 | $20.80 | $20.80 | $20.80 | $20.80 | $20.38 | 0 |
| 2016-12-28 | $20.80 | $20.80 | $20.80 | $20.80 | $20.38 | 0 |
| 2016-12-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.38 | 0 |
| 2016-12-23 | $20.80 | $20.80 | $20.80 | $20.80 | $20.38 | 200 |
| 2016-12-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.33 | 0 |
| 2016-12-21 | $20.77 | $20.77 | $20.75 | $20.75 | $20.33 | 1,292 |
| 2016-12-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.33 | 0 |
| 2016-12-19 | $20.77 | $20.80 | $20.75 | $20.75 | $20.33 | 1,850 |
| 2016-12-16 | $20.78 | $20.78 | $20.78 | $20.78 | $20.36 | 0 |
| 2016-12-15 | $20.90 | $20.93 | $20.78 | $20.78 | $20.36 | 6,200 |
| 2016-12-14 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2016-12-13 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2016-12-12 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2016-12-09 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2016-12-08 | $20.85 | $20.88 | $20.85 | $20.88 | $20.46 | 680 |
| 2016-12-07 | $20.86 | $20.92 | $20.86 | $20.92 | $20.50 | 2,550 |
| 2016-12-06 | $20.84 | $20.84 | $20.84 | $20.84 | $20.42 | 0 |
| 2016-12-05 | $20.84 | $20.84 | $20.84 | $20.84 | $20.42 | 0 |
| 2016-12-02 | $20.84 | $20.84 | $20.84 | $20.84 | $20.42 | 125 |
| 2016-12-01 | $20.91 | $20.91 | $20.90 | $20.90 | $20.48 | 1,010 |
| 2016-11-30 | $20.91 | $20.94 | $20.89 | $20.89 | $20.47 | 2,100 |
| 2016-11-29 | $21.08 | $21.08 | $21.08 | $21.08 | $20.65 | 167 |
| 2016-11-28 | $21.04 | $21.04 | $21.04 | $21.04 | $20.61 | 0 |
| 2016-11-25 | $21.04 | $21.04 | $21.04 | $21.04 | $20.61 | 0 |
| 2016-11-23 | $21.09 | $21.09 | $21.01 | $21.04 | $20.61 | 575 |
| 2016-11-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 175 |
| 2016-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 5 |
| 2016-11-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 0 |
| 2016-11-17 | $21.23 | $21.23 | $20.98 | $21.00 | $20.57 | 5,351 |
| 2016-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 0 |
| 2016-11-15 | $20.99 | $21.03 | $20.99 | $21.00 | $20.57 | 500 |
| 2016-11-14 | $21.33 | $21.36 | $21.16 | $21.16 | $20.73 | 1,850 |
| 2016-11-11 | $21.16 | $21.16 | $21.16 | $21.16 | $20.73 | 224 |
| 2016-11-10 | $20.35 | $20.35 | $20.35 | $20.35 | $19.93 | 0 |
| 2016-11-09 | $20.38 | $20.38 | $20.32 | $20.35 | $19.93 | 1,500 |
| 2016-11-08 | $20.38 | $20.38 | $20.38 | $20.38 | $19.97 | 0 |
| 2016-11-07 | $20.38 | $20.38 | $20.38 | $20.38 | $19.97 | 100 |
| 2016-11-04 | $20.25 | $20.25 | $20.25 | $20.25 | $19.84 | 0 |
| 2016-11-03 | $20.25 | $20.25 | $20.25 | $20.25 | $19.84 | 0 |
| 2016-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.84 | 0 |
| 2016-11-01 | $20.25 | $20.25 | $20.25 | $20.25 | $19.84 | 0 |
| 2016-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $19.84 | 100 |
| 2016-10-28 | $20.26 | $20.26 | $20.26 | $20.26 | $19.85 | 0 |
| 2016-10-27 | $20.25 | $20.26 | $20.25 | $20.26 | $19.85 | 1,601 |
| 2016-10-26 | $20.34 | $20.40 | $20.28 | $20.37 | $19.96 | 2,081 |
| 2016-10-25 | $20.85 | $20.85 | $20.85 | $20.85 | $20.43 | 66 |
| 2016-10-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.43 | 19 |
| 2016-10-21 | $20.41 | $20.41 | $20.41 | $20.41 | $20.00 | 0 |
| 2016-10-20 | $20.41 | $20.41 | $20.41 | $20.41 | $20.00 | 0 |
| 2016-10-19 | $20.40 | $20.41 | $20.40 | $20.41 | $20.00 | 845 |
| 2016-10-18 | $20.46 | $20.46 | $20.46 | $20.46 | $20.04 | 1,000 |
| 2016-10-17 | $20.47 | $20.47 | $20.47 | $20.47 | $20.05 | 0 |
| 2016-10-14 | $20.47 | $20.47 | $20.47 | $20.47 | $20.05 | 0 |
| 2016-10-13 | $20.47 | $20.47 | $20.47 | $20.47 | $20.05 | 0 |
| 2016-10-12 | $20.48 | $20.48 | $20.46 | $20.47 | $20.05 | 2,915 |
| 2016-10-11 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 0 |
| 2016-10-10 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 0 |
| 2016-10-07 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 66 |
| 2016-10-06 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 0 |
| 2016-10-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.46 | 0 |
| 2016-10-04 | $20.88 | $20.89 | $20.88 | $20.89 | $20.46 | 301 |
| 2016-10-03 | $20.57 | $20.57 | $20.57 | $20.57 | $20.15 | 2 |
| 2016-09-30 | $20.94 | $20.94 | $20.94 | $20.94 | $20.52 | 202 |
| 2016-09-29 | $20.53 | $20.53 | $20.53 | $20.53 | $20.11 | 481 |
| 2016-09-28 | $20.70 | $20.70 | $20.70 | $20.70 | $20.28 | 0 |
| 2016-09-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.28 | 1 |
| 2016-09-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.28 | 0 |
| 2016-09-23 | $20.71 | $20.71 | $20.71 | $20.71 | $20.28 | 0 |
| 2016-09-22 | $20.71 | $20.71 | $20.71 | $20.71 | $20.28 | 0 |
| 2016-09-21 | $20.71 | $20.71 | $20.71 | $20.71 | $20.28 | 101 |
| 2016-09-20 | $20.72 | $20.72 | $20.72 | $20.72 | $20.29 | 501 |
| 2016-09-19 | $20.78 | $20.78 | $20.78 | $20.78 | $20.35 | 500 |
| 2016-09-16 | $20.79 | $20.79 | $20.79 | $20.79 | $20.36 | 1 |
| 2016-09-15 | $20.79 | $20.79 | $20.79 | $20.79 | $20.36 | 200 |
| 2016-09-14 | $20.61 | $20.64 | $20.61 | $20.64 | $20.21 | 1,401 |
| 2016-09-13 | $21.31 | $21.31 | $21.31 | $21.31 | $20.87 | 0 |
| 2016-09-12 | $21.31 | $21.31 | $21.31 | $21.31 | $20.87 | 0 |
| 2016-09-09 | $21.31 | $21.31 | $21.31 | $21.31 | $20.87 | 6 |
| 2016-09-08 | $21.31 | $21.31 | $21.31 | $21.31 | $20.87 | 0 |
| 2016-09-07 | $21.40 | $21.40 | $21.31 | $21.31 | $20.87 | 1,300 |
| 2016-09-06 | $21.28 | $21.28 | $21.28 | $21.28 | $20.84 | 0 |
| 2016-09-02 | $21.28 | $21.28 | $21.28 | $21.28 | $20.84 | 0 |
| 2016-09-01 | $21.28 | $21.28 | $21.28 | $21.28 | $20.84 | 900 |
| 2016-08-31 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
| 2016-08-30 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
| 2016-08-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
| 2016-08-26 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
| 2016-08-25 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 1 |
| 2016-08-24 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 18 |
| 2016-08-23 | $21.40 | $21.40 | $21.40 | $21.40 | $20.96 | 5 |
| 2016-08-22 | $21.40 | $21.40 | $21.40 | $21.40 | $20.96 | 200 |
| 2016-08-19 | $21.37 | $21.37 | $21.37 | $21.37 | $20.93 | 0 |
| 2016-08-18 | $21.37 | $21.37 | $21.37 | $21.37 | $20.93 | 0 |
| 2016-08-17 | $21.37 | $21.37 | $21.37 | $21.37 | $20.93 | 0 |
| 2016-08-16 | $21.37 | $21.37 | $21.37 | $21.37 | $20.93 | 401 |
| 2016-08-15 | $21.43 | $21.43 | $21.43 | $21.43 | $20.99 | 0 |
| 2016-08-12 | $21.43 | $21.43 | $21.43 | $21.43 | $20.99 | 256 |
| 2016-08-11 | $21.63 | $21.63 | $21.63 | $21.63 | $21.18 | 0 |
| 2016-08-10 | $21.63 | $21.63 | $21.63 | $21.63 | $21.18 | 0 |
| 2016-08-09 | $21.63 | $21.63 | $21.63 | $21.63 | $21.18 | 0 |
| 2016-08-08 | $21.63 | $21.63 | $21.63 | $21.63 | $21.18 | 57 |
| 2016-08-05 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 50 |
| 2016-08-04 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 0 |
| 2016-08-03 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 503 |
| 2016-08-02 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 640 |
| 2016-08-01 | $21.19 | $21.19 | $21.19 | $21.19 | $20.75 | 427 |
| 2016-07-29 | $21.29 | $21.31 | $21.29 | $21.31 | $20.87 | 330 |
| 2016-07-28 | $21.19 | $21.19 | $21.19 | $21.19 | $20.75 | 360 |
| 2016-07-27 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 6 |
| 2016-07-26 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 2 |
| 2016-07-25 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 0 |
| 2016-07-22 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 0 |
| 2016-07-21 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 2 |
| 2016-07-20 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 0 |
| 2016-07-19 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 0 |
| 2016-07-18 | $21.25 | $21.29 | $21.25 | $21.26 | $20.82 | 2,000 |
| 2016-07-15 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 0 |
| 2016-07-14 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 0 |
| 2016-07-13 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 0 |
| 2016-07-12 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 3 |
| 2016-07-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.52 | 0 |
| 2016-07-08 | $20.91 | $20.95 | $20.91 | $20.95 | $20.52 | 682 |
| 2016-07-07 | $20.72 | $20.72 | $20.72 | $20.72 | $20.29 | 2 |
| 2016-07-06 | $20.72 | $20.72 | $20.72 | $20.72 | $20.29 | 37 |
| 2016-07-05 | $20.72 | $20.72 | $20.72 | $20.72 | $20.29 | 12 |
| 2016-07-01 | $20.72 | $20.72 | $20.72 | $20.72 | $20.29 | 1,100 |
| 2016-06-30 | $20.58 | $20.59 | $20.58 | $20.59 | $20.16 | 1,659 |
| 2016-06-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.54 | 47 |
| 2016-06-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.54 | 351 |
| 2016-06-27 | $20.44 | $20.44 | $20.44 | $20.44 | $20.02 | 0 |
| 2016-06-24 | $20.44 | $20.44 | $20.44 | $20.44 | $20.02 | 100 |
| 2016-06-23 | $20.87 | $20.90 | $20.87 | $20.90 | $20.47 | 1,312 |
| 2016-06-22 | $20.75 | $20.75 | $20.75 | $20.75 | $20.32 | 600 |
| 2016-06-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-20 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-17 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-15 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-14 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-13 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-10 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-09 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-08 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-07 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-06 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-06-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2016-05-31 | $21.17 | $21.17 | $20.87 | $20.87 | $20.44 | 1,049 |
| 2016-05-27 | $20.74 | $20.74 | $20.74 | $20.74 | $20.31 | 0 |
| 2016-05-26 | $20.74 | $20.74 | $20.74 | $20.74 | $20.31 | 0 |
| 2016-05-25 | $20.74 | $20.74 | $20.74 | $20.74 | $20.31 | 0 |
| 2016-05-24 | $20.74 | $20.74 | $20.74 | $20.74 | $20.31 | 400 |
| 2016-05-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.13 | 0 |
| 2016-05-20 | $20.34 | $20.55 | $20.33 | $20.55 | $20.13 | 2,498 |
| 2016-05-19 | $20.38 | $20.38 | $20.38 | $20.38 | $19.96 | 0 |
| 2016-05-18 | $20.38 | $20.38 | $20.38 | $20.38 | $19.96 | 30 |
| 2016-05-17 | $20.38 | $20.38 | $20.38 | $20.38 | $19.96 | 0 |
| 2016-05-16 | $20.38 | $20.38 | $20.38 | $20.38 | $19.96 | 0 |
| 2016-05-13 | $20.47 | $20.47 | $20.38 | $20.38 | $19.96 | 550 |
| 2016-05-12 | $20.63 | $20.63 | $20.63 | $20.63 | $20.20 | 1,200 |
| 2016-05-11 | $20.62 | $20.62 | $20.62 | $20.62 | $20.19 | 0 |
| 2016-05-10 | $20.62 | $20.62 | $20.62 | $20.62 | $20.19 | 0 |
| 2016-05-09 | $20.31 | $20.62 | $20.31 | $20.62 | $20.19 | 353 |
| 2016-05-06 | $20.39 | $20.39 | $20.39 | $20.39 | $19.97 | 200 |
| 2016-05-05 | $20.33 | $20.33 | $20.33 | $20.33 | $19.91 | 0 |
| 2016-05-04 | $20.33 | $20.33 | $20.33 | $20.33 | $19.91 | 0 |
| 2016-05-03 | $20.33 | $20.33 | $20.33 | $20.33 | $19.91 | 0 |
| 2016-05-02 | $20.33 | $20.33 | $20.33 | $20.33 | $19.91 | 500 |
| 2016-04-29 | $20.33 | $20.33 | $20.33 | $20.33 | $19.92 | 100 |
| 2016-04-28 | $20.61 | $20.61 | $20.61 | $20.61 | $20.18 | 0 |
| 2016-04-27 | $20.60 | $20.61 | $20.60 | $20.61 | $20.18 | 600 |
| 2016-04-26 | $20.84 | $20.84 | $20.84 | $20.84 | $20.41 | 0 |
| 2016-04-25 | $21.00 | $21.00 | $20.81 | $20.84 | $20.41 | 2,750 |
| 2016-04-22 | $20.86 | $20.86 | $20.86 | $20.86 | $20.43 | 1 |
| 2016-04-21 | $21.09 | $21.09 | $20.86 | $20.86 | $20.43 | 800 |
| 2016-04-20 | $20.70 | $20.70 | $20.70 | $20.70 | $20.27 | 100 |
| 2016-04-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.57 | 550 |
| 2016-04-18 | $21.05 | $21.05 | $21.05 | $21.05 | $20.62 | 100 |
| 2016-04-15 | $21.04 | $21.04 | $21.04 | $21.04 | $20.61 | 390 |
| 2016-04-14 | $21.26 | $21.26 | $21.26 | $21.26 | $20.82 | 26 |
| 2016-04-13 | $20.79 | $20.79 | $20.79 | $20.79 | $20.36 | 0 |
| 2016-04-12 | $20.81 | $20.81 | $20.78 | $20.79 | $20.36 | 2,199 |
| 2016-04-11 | $21.10 | $21.10 | $21.10 | $21.10 | $20.66 | 163 |
| 2016-04-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.06 | 0 |
| 2016-04-07 | $21.50 | $21.52 | $21.50 | $21.50 | $21.06 | 2,385 |
| 2016-04-06 | $21.61 | $21.66 | $21.59 | $21.66 | $21.21 | 3,413 |
| 2016-04-05 | $21.64 | $21.64 | $21.64 | $21.64 | $21.19 | 132 |
| 2016-04-04 | $21.64 | $21.64 | $21.53 | $21.64 | $21.19 | 3,365 |
| 2016-04-01 | $21.69 | $21.69 | $21.63 | $21.63 | $21.18 | 5,464 |
| 2016-03-31 | $21.48 | $21.53 | $21.48 | $21.52 | $21.08 | 3,087 |
| 2016-03-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 657 |
| 2016-03-29 | $21.70 | $21.70 | $21.50 | $21.50 | $21.06 | 1,663 |
| 2016-03-28 | $21.87 | $21.87 | $21.66 | $21.66 | $21.21 | 2,247 |
| 2016-03-24 | $21.88 | $21.88 | $21.59 | $21.59 | $21.14 | 1,773 |
| 2016-03-23 | $21.78 | $21.78 | $21.70 | $21.75 | $21.30 | 2,330 |
| 2016-03-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
| 2016-03-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
| 2016-03-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
| 2016-03-17 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
| 2016-03-16 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
| 2016-03-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 0 |
| 2016-03-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.11 | 1,000 |
| 2016-03-11 | $21.52 | $21.52 | $21.52 | $21.52 | $21.08 | 210 |
| 2016-03-10 | $21.72 | $21.72 | $21.52 | $21.52 | $21.08 | 878 |
| 2016-03-09 | $21.78 | $21.78 | $21.78 | $21.78 | $21.33 | 25 |
| 2016-03-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.33 | 0 |
| 2016-03-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.33 | 0 |
| 2016-03-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.33 | 0 |
| 2016-03-03 | $21.77 | $21.78 | $21.77 | $21.78 | $21.33 | 49,410 |
| 2016-03-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.88 | 35 |
| 2016-03-01 | $22.23 | $22.34 | $22.23 | $22.34 | $21.88 | 350 |
| 2016-02-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.84 | 165 |
| 2016-02-26 | $22.29 | $22.29 | $22.29 | $22.29 | $21.83 | 0 |
| 2016-02-25 | $22.29 | $22.29 | $22.29 | $22.29 | $21.83 | 0 |
| 2016-02-24 | $22.29 | $22.29 | $22.29 | $22.29 | $21.83 | 0 |
| 2016-02-23 | $22.30 | $22.30 | $22.29 | $22.29 | $21.83 | 515 |
| 2016-02-22 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
| 2016-02-19 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
| 2016-02-18 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
| 2016-02-17 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
| 2016-02-16 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
| 2016-02-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
| 2016-02-11 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
| 2016-02-10 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
| 2016-02-09 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
| 2016-02-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 0 |
| 2016-02-05 | $22.10 | $22.10 | $22.10 | $22.10 | $21.64 | 586 |
| 2016-02-04 | $22.41 | $22.41 | $22.41 | $22.41 | $21.95 | 0 |
| 2016-02-03 | $22.63 | $22.63 | $22.39 | $22.41 | $21.95 | 1,872 |
| 2016-02-02 | $23.18 | $23.18 | $23.10 | $23.10 | $22.62 | 2,216 |
| 2016-02-01 | $23.09 | $23.09 | $23.09 | $23.09 | $22.61 | 706 |
| 2016-01-29 | $23.09 | $23.11 | $23.07 | $23.11 | $22.63 | 901 |
| 2016-01-28 | $23.10 | $23.10 | $23.10 | $23.10 | $22.62 | 200 |
| 2016-01-27 | $23.26 | $23.26 | $23.26 | $23.26 | $22.78 | 239 |
| 2016-01-26 | $23.61 | $23.61 | $23.47 | $23.47 | $22.98 | 1,700 |
| 2016-01-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.26 | 0 |
| 2016-01-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.26 | 800 |
| 2016-01-21 | $23.80 | $23.81 | $23.80 | $23.81 | $23.32 | 2,200 |
| 2016-01-20 | $23.81 | $23.87 | $23.80 | $23.80 | $23.31 | 4,322 |
| 2016-01-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.31 | 845 |
| 2016-01-15 | $23.66 | $23.76 | $23.66 | $23.66 | $23.17 | 12,740 |
| 2016-01-14 | $23.46 | $23.74 | $23.39 | $23.72 | $23.23 | 68,200 |