Hawaiian Electric Industries Inc 65 Cum QUIPS (HE-P-U) Exchange: NYSE
Data as of Oct. 3, 2025
$25.20 ($0.02) 0.08%
Hawaiian Electric Industries Inc 65 Cum QUIPS - Daily Information
Click for more stock information on Hawaiian Electric Industries Inc 65 Cum QUIPS.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $25.17 |
| Previous Close | $25.20 |
| High | $25.20 |
| Low | $25.17 |
| Adjusted Open | $25.17 |
| Previous Adjusted Close | $25.20 |
| Adjusted High | $25.20 |
| Adjusted Low | $25.17 |
Invest in Hawaiian Electric Industries Inc 65 Cum QUIPS (HE-P-U)
Historical Stock Data for Hawaiian Electric Industries Inc 65 Cum QUIPS (HE-P-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-14 | $25.17 | $25.20 | $25.17 | $25.20 | $25.20 | 1,200 |
| 2019-05-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 100 |
| 2019-05-10 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 600 |
| 2019-05-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2019-05-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2019-05-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2019-05-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2019-05-03 | $25.20 | $25.20 | $25.17 | $25.20 | $25.20 | 700 |
| 2019-05-02 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2019-05-01 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 1,100 |
| 2019-04-30 | $25.15 | $25.18 | $25.14 | $25.16 | $25.16 | 1,200 |
| 2019-04-29 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 400 |
| 2019-04-25 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 100 |
| 2019-04-24 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2019-04-23 | $25.15 | $25.15 | $25.12 | $25.12 | $25.12 | 300 |
| 2019-04-22 | $25.15 | $25.15 | $25.12 | $25.12 | $25.12 | 900 |
| 2019-04-18 | $25.25 | $25.27 | $25.17 | $25.17 | $25.17 | 800 |
| 2019-04-17 | $25.13 | $25.26 | $25.09 | $25.15 | $25.15 | 2,800 |
| 2019-04-15 | $25.21 | $25.21 | $25.07 | $25.10 | $25.10 | 2,500 |
| 2019-04-12 | $26.34 | $26.34 | $25.79 | $25.90 | $25.90 | 14,865 |
| 2019-04-11 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2019-04-10 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2019-04-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2019-04-08 | $26.63 | $26.63 | $26.35 | $26.35 | $26.35 | 560 |
| 2019-04-05 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2019-04-04 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 140 |
| 2019-04-03 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2019-04-02 | $26.76 | $26.76 | $26.18 | $26.18 | $26.18 | 577 |
| 2019-04-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 28 |
| 2019-03-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2019-03-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 280 |
| 2019-03-27 | $26.55 | $26.55 | $26.55 | $26.55 | $26.15 | 0 |
| 2019-03-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.15 | 260 |
| 2019-03-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.29 | 800 |
| 2019-03-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.35 | 0 |
| 2019-03-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.35 | 10 |
| 2019-03-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.35 | 0 |
| 2019-03-18 | $27.20 | $27.20 | $26.75 | $26.75 | $26.35 | 1,210 |
| 2019-03-14 | $26.80 | $26.80 | $26.31 | $26.31 | $25.91 | 550 |
| 2019-03-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.40 | 0 |
| 2019-03-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.40 | 0 |
| 2019-03-11 | $26.55 | $26.80 | $26.55 | $26.80 | $26.40 | 1,500 |
| 2019-03-08 | $26.39 | $26.39 | $26.39 | $26.39 | $25.99 | 230 |
| 2019-03-07 | $26.53 | $26.53 | $26.53 | $26.53 | $26.13 | 0 |
| 2019-03-06 | $26.25 | $26.53 | $26.25 | $26.53 | $26.13 | 1,292 |
| 2019-03-05 | $26.12 | $26.12 | $26.12 | $26.12 | $25.73 | 30 |
| 2019-03-04 | $26.12 | $26.12 | $26.12 | $26.12 | $25.73 | 500 |
| 2019-03-01 | $26.34 | $26.34 | $26.34 | $26.34 | $25.94 | 0 |
| 2019-02-28 | $26.34 | $26.34 | $26.34 | $26.34 | $25.94 | 0 |
| 2019-02-27 | $26.34 | $26.34 | $26.34 | $26.34 | $25.94 | 200 |
| 2019-02-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.09 | 0 |
| 2019-02-25 | $26.25 | $26.49 | $26.18 | $26.49 | $26.09 | 1,365 |
| 2019-02-21 | $26.15 | $26.15 | $26.15 | $26.15 | $25.76 | 300 |
| 2019-02-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.10 | 0 |
| 2019-02-15 | $26.52 | $26.52 | $26.50 | $26.50 | $26.10 | 375 |
| 2019-02-14 | $26.26 | $26.26 | $26.10 | $26.26 | $25.86 | 1,855 |
| 2019-02-13 | $26.25 | $26.25 | $26.25 | $26.25 | $25.86 | 10 |
| 2019-02-12 | $26.25 | $26.25 | $26.25 | $26.25 | $25.85 | 0 |
| 2019-02-11 | $26.25 | $26.25 | $26.25 | $26.25 | $25.86 | 919 |
| 2019-02-08 | $26.15 | $26.15 | $26.15 | $26.15 | $25.75 | 28 |
| 2019-02-07 | $26.15 | $26.15 | $26.15 | $26.15 | $25.76 | 0 |
| 2019-02-06 | $26.15 | $26.15 | $26.15 | $26.15 | $25.75 | 320 |
| 2019-02-05 | $26.23 | $26.23 | $26.23 | $26.23 | $25.83 | 59 |
| 2019-02-04 | $26.23 | $26.23 | $26.23 | $26.23 | $25.83 | 225 |
| 2019-02-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.69 | 131 |
| 2019-01-31 | $26.08 | $26.08 | $26.08 | $26.08 | $25.69 | 60 |
| 2019-01-30 | $26.40 | $26.40 | $26.08 | $26.08 | $25.69 | 3,560 |
| 2019-01-29 | $26.10 | $26.10 | $26.10 | $26.10 | $25.71 | 0 |
| 2019-01-28 | $26.10 | $26.10 | $26.10 | $26.10 | $25.71 | 0 |
| 2019-01-25 | $26.10 | $26.10 | $26.10 | $26.10 | $25.71 | 250 |
| 2019-01-24 | $26.10 | $26.10 | $26.10 | $26.10 | $25.71 | 100 |
| 2019-01-23 | $25.99 | $26.00 | $25.97 | $26.00 | $25.61 | 2,150 |
| 2019-01-22 | $26.07 | $26.07 | $26.07 | $26.07 | $25.68 | 187 |
| 2019-01-18 | $25.98 | $25.98 | $25.98 | $25.98 | $25.59 | 1 |
| 2019-01-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.59 | 100 |
| 2019-01-16 | $26.10 | $26.10 | $26.10 | $26.10 | $25.71 | 0 |
| 2019-01-15 | $26.10 | $26.10 | $26.10 | $26.10 | $25.71 | 7 |
| 2019-01-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.71 | 350 |
| 2019-01-11 | $25.87 | $25.92 | $25.85 | $25.87 | $25.48 | 415 |
| 2019-01-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.51 | 800 |
| 2019-01-09 | $25.90 | $26.05 | $25.50 | $25.93 | $25.54 | 2,050 |
| 2019-01-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.56 | 100 |
| 2019-01-07 | $25.88 | $26.13 | $25.88 | $26.05 | $25.66 | 921 |
| 2019-01-04 | $25.45 | $26.22 | $25.45 | $26.22 | $25.83 | 1,170 |
| 2019-01-03 | $25.40 | $26.19 | $25.40 | $26.19 | $25.80 | 368 |
| 2019-01-02 | $25.60 | $25.70 | $25.48 | $25.65 | $25.26 | 2,962 |
| 2018-12-31 | $26.51 | $26.51 | $26.51 | $26.51 | $26.11 | 225 |
| 2018-12-28 | $25.76 | $25.76 | $25.25 | $25.25 | $24.87 | 2,090 |
| 2018-12-27 | $25.60 | $25.60 | $25.30 | $25.30 | $24.92 | 975 |
| 2018-12-26 | $25.55 | $25.55 | $25.55 | $25.55 | $24.77 | 0 |
| 2018-12-24 | $25.55 | $25.55 | $25.55 | $25.55 | $24.77 | 200 |
| 2018-12-21 | $25.55 | $25.55 | $25.55 | $25.55 | $24.77 | 0 |
| 2018-12-20 | $25.56 | $25.56 | $25.55 | $25.55 | $24.77 | 625 |
| 2018-12-19 | $25.55 | $25.65 | $25.55 | $25.65 | $24.87 | 300 |
| 2018-12-18 | $25.52 | $25.87 | $24.27 | $25.65 | $24.86 | 13,021 |
| 2018-12-14 | $25.88 | $26.23 | $25.60 | $25.89 | $25.10 | 5,614 |
| 2018-12-13 | $26.55 | $26.56 | $25.57 | $25.57 | $24.79 | 1,011 |
| 2018-12-12 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 0 |
| 2018-12-11 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 0 |
| 2018-12-10 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 0 |
| 2018-12-07 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 0 |
| 2018-12-04 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 0 |
| 2018-12-03 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 0 |
| 2018-11-30 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 0 |
| 2018-11-29 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 0 |
| 2018-11-28 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 0 |
| 2018-11-27 | $26.56 | $26.56 | $26.56 | $26.56 | $25.74 | 1 |
| 2018-11-26 | $26.56 | $26.56 | $26.56 | $26.56 | $25.74 | 312 |
| 2018-11-23 | $26.31 | $26.31 | $26.31 | $26.31 | $25.50 | 201 |
| 2018-11-21 | $26.45 | $26.45 | $26.45 | $26.45 | $25.64 | 260 |
| 2018-11-20 | $26.31 | $26.31 | $26.31 | $26.31 | $25.50 | 391 |
| 2018-11-19 | $26.76 | $26.76 | $26.76 | $26.76 | $25.94 | 0 |
| 2018-11-16 | $26.76 | $26.76 | $26.76 | $26.76 | $25.94 | 0 |
| 2018-11-15 | $26.76 | $26.76 | $26.76 | $26.76 | $25.94 | 300 |
| 2018-11-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.69 | 0 |
| 2018-11-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.69 | 0 |
| 2018-11-12 | $26.50 | $26.50 | $26.50 | $26.50 | $25.69 | 1,600 |
| 2018-11-09 | $26.18 | $26.18 | $26.18 | $26.18 | $25.38 | 0 |
| 2018-11-08 | $26.55 | $26.67 | $26.14 | $26.18 | $25.38 | 2,100 |
| 2018-11-07 | $26.55 | $26.55 | $26.55 | $26.55 | $25.74 | 0 |
| 2018-11-06 | $26.55 | $26.55 | $26.55 | $26.55 | $25.74 | 0 |
| 2018-11-05 | $26.55 | $26.55 | $26.55 | $26.55 | $25.74 | 850 |
| 2018-11-02 | $26.25 | $26.73 | $26.15 | $26.73 | $25.91 | 743 |
| 2018-11-01 | $26.30 | $26.30 | $26.20 | $26.20 | $25.40 | 349 |
| 2018-10-31 | $26.30 | $26.30 | $26.30 | $26.30 | $25.49 | 0 |
| 2018-10-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.49 | 330 |
| 2018-10-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.49 | 0 |
| 2018-10-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.49 | 100 |
| 2018-10-25 | $26.20 | $26.20 | $26.20 | $26.20 | $25.40 | 166 |
| 2018-10-24 | $26.33 | $26.33 | $26.33 | $26.33 | $25.52 | 0 |
| 2018-10-23 | $26.33 | $26.33 | $26.33 | $26.33 | $25.52 | 103 |
| 2018-10-22 | $26.44 | $26.44 | $26.33 | $26.33 | $25.52 | 507 |
| 2018-10-19 | $26.45 | $26.45 | $26.45 | $26.45 | $25.64 | 340 |
| 2018-10-18 | $26.21 | $26.21 | $26.21 | $26.21 | $25.40 | 0 |
| 2018-10-17 | $26.21 | $26.21 | $26.21 | $26.21 | $25.40 | 0 |
| 2018-10-16 | $26.21 | $26.21 | $26.21 | $26.21 | $25.40 | 0 |
| 2018-10-15 | $26.21 | $26.21 | $26.21 | $26.21 | $25.40 | 0 |
| 2018-10-12 | $26.21 | $26.21 | $26.21 | $26.21 | $25.40 | 0 |
| 2018-10-11 | $26.21 | $26.21 | $26.21 | $26.21 | $25.40 | 5 |
| 2018-10-10 | $26.21 | $26.21 | $26.21 | $26.21 | $25.40 | 10 |
| 2018-10-09 | $26.21 | $26.21 | $26.21 | $26.21 | $25.41 | 100 |
| 2018-10-08 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 18 |
| 2018-10-05 | $26.56 | $26.56 | $26.56 | $26.56 | $25.75 | 100 |
| 2018-10-04 | $26.40 | $26.40 | $26.40 | $26.40 | $25.59 | 496 |
| 2018-10-03 | $26.50 | $26.50 | $26.50 | $26.50 | $25.69 | 81 |
| 2018-10-02 | $26.74 | $26.74 | $26.25 | $26.50 | $25.69 | 2,239 |
| 2018-10-01 | $26.40 | $26.40 | $26.40 | $26.40 | $25.59 | 210 |
| 2018-09-28 | $26.78 | $26.78 | $26.78 | $26.78 | $25.96 | 0 |
| 2018-09-27 | $26.78 | $26.78 | $26.78 | $26.78 | $25.96 | 0 |
| 2018-09-26 | $26.78 | $26.78 | $26.78 | $26.78 | $25.57 | 0 |
| 2018-09-25 | $26.75 | $26.79 | $26.74 | $26.78 | $25.57 | 850 |
| 2018-09-24 | $26.75 | $26.80 | $26.75 | $26.80 | $25.59 | 325 |
| 2018-09-21 | $26.70 | $26.78 | $26.69 | $26.77 | $25.56 | 1,316 |
| 2018-09-20 | $26.65 | $26.90 | $26.57 | $26.60 | $25.40 | 1,074 |
| 2018-09-19 | $26.47 | $26.59 | $26.47 | $26.59 | $25.39 | 400 |
| 2018-09-18 | $26.50 | $26.50 | $26.46 | $26.46 | $25.27 | 1,104 |
| 2018-09-17 | $26.44 | $26.44 | $26.44 | $26.44 | $25.25 | 200 |
| 2018-09-14 | $26.37 | $26.37 | $26.37 | $26.37 | $25.18 | 550 |
| 2018-09-13 | $26.39 | $26.39 | $26.39 | $26.39 | $25.20 | 21 |
| 2018-09-12 | $26.35 | $26.39 | $26.35 | $26.39 | $25.20 | 360 |
| 2018-09-11 | $26.29 | $26.29 | $26.29 | $26.29 | $25.11 | 0 |
| 2018-09-10 | $26.34 | $26.35 | $26.29 | $26.29 | $25.11 | 1,507 |
| 2018-09-07 | $26.28 | $26.28 | $26.28 | $26.28 | $25.09 | 100 |
| 2018-09-06 | $26.31 | $26.31 | $26.25 | $26.30 | $25.11 | 1,146 |
| 2018-09-05 | $26.50 | $26.50 | $26.34 | $26.34 | $25.15 | 1,280 |
| 2018-09-04 | $26.45 | $26.45 | $26.45 | $26.45 | $25.25 | 25 |
| 2018-08-31 | $26.45 | $26.45 | $26.45 | $26.45 | $25.25 | 350 |
| 2018-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $25.30 | 200 |
| 2018-08-29 | $26.50 | $26.50 | $26.40 | $26.40 | $25.21 | 667 |
| 2018-08-28 | $26.40 | $26.49 | $26.40 | $26.49 | $25.29 | 471 |
| 2018-08-27 | $26.37 | $26.40 | $26.37 | $26.40 | $25.21 | 644 |
| 2018-08-24 | $26.32 | $26.32 | $26.32 | $26.32 | $25.13 | 3 |
| 2018-08-23 | $26.26 | $26.32 | $26.25 | $26.32 | $25.13 | 500 |
| 2018-08-22 | $26.26 | $26.26 | $26.26 | $26.26 | $25.08 | 0 |
| 2018-08-21 | $26.26 | $26.26 | $26.26 | $26.26 | $25.08 | 0 |
| 2018-08-20 | $26.23 | $26.26 | $26.23 | $26.26 | $25.08 | 450 |
| 2018-08-17 | $26.47 | $26.47 | $26.47 | $26.47 | $25.28 | 300 |
| 2018-08-16 | $26.49 | $26.49 | $26.49 | $26.49 | $25.29 | 0 |
| 2018-08-15 | $26.49 | $26.49 | $26.49 | $26.49 | $25.29 | 0 |
| 2018-08-14 | $26.49 | $26.49 | $26.49 | $26.49 | $25.29 | 0 |
| 2018-08-13 | $26.49 | $26.49 | $26.49 | $26.49 | $25.29 | 0 |
| 2018-08-10 | $26.49 | $26.49 | $26.49 | $26.49 | $25.29 | 0 |
| 2018-08-09 | $26.49 | $26.49 | $26.49 | $26.49 | $25.29 | 100 |
| 2018-08-08 | $26.20 | $26.20 | $26.20 | $26.20 | $25.02 | 105 |
| 2018-08-07 | $26.32 | $26.32 | $26.32 | $26.32 | $25.13 | 550 |
| 2018-08-06 | $26.42 | $26.42 | $26.42 | $26.42 | $25.23 | 0 |
| 2018-08-03 | $26.42 | $26.42 | $26.42 | $26.42 | $25.23 | 0 |
| 2018-08-02 | $26.42 | $26.42 | $26.42 | $26.42 | $25.23 | 0 |
| 2018-08-01 | $26.20 | $26.42 | $26.20 | $26.42 | $25.23 | 530 |
| 2018-07-31 | $26.33 | $26.33 | $26.33 | $26.33 | $25.14 | 550 |
| 2018-07-30 | $26.33 | $26.33 | $26.33 | $26.33 | $25.14 | 0 |
| 2018-07-27 | $26.33 | $26.33 | $26.33 | $26.33 | $25.14 | 0 |
| 2018-07-26 | $26.08 | $26.33 | $26.07 | $26.33 | $25.14 | 850 |
| 2018-07-25 | $26.05 | $26.10 | $26.05 | $26.10 | $24.92 | 1,200 |
| 2018-07-24 | $26.02 | $26.02 | $26.02 | $26.02 | $24.85 | 111 |
| 2018-07-23 | $26.10 | $26.10 | $26.10 | $26.10 | $24.92 | 0 |
| 2018-07-20 | $26.10 | $26.10 | $26.10 | $26.10 | $24.92 | 0 |
| 2018-07-19 | $26.10 | $26.10 | $26.10 | $26.10 | $24.92 | 0 |
| 2018-07-18 | $25.98 | $26.25 | $25.94 | $26.10 | $24.92 | 800 |
| 2018-07-17 | $25.93 | $25.93 | $25.93 | $25.93 | $24.76 | 0 |
| 2018-07-16 | $25.93 | $25.93 | $25.93 | $25.93 | $24.76 | 30 |
| 2018-07-13 | $25.93 | $25.93 | $25.93 | $25.93 | $24.76 | 0 |
| 2018-07-12 | $25.93 | $25.93 | $25.93 | $25.93 | $24.76 | 0 |
| 2018-07-11 | $25.93 | $25.93 | $25.93 | $25.93 | $24.76 | 200 |
| 2018-07-10 | $25.95 | $25.95 | $25.95 | $25.95 | $24.78 | 0 |
| 2018-07-09 | $25.95 | $25.95 | $25.95 | $25.95 | $24.78 | 300 |
| 2018-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.83 | 8 |
| 2018-07-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.83 | 122 |
| 2018-07-03 | $26.03 | $26.42 | $26.03 | $26.39 | $25.20 | 2,276 |
| 2018-07-02 | $26.26 | $26.33 | $26.26 | $26.33 | $25.14 | 331 |
| 2018-06-29 | $25.91 | $25.91 | $25.91 | $25.91 | $24.74 | 200 |
| 2018-06-28 | $26.01 | $26.20 | $26.01 | $26.10 | $24.92 | 1,800 |
| 2018-06-27 | $26.42 | $26.42 | $26.42 | $26.42 | $24.84 | 0 |
| 2018-06-26 | $26.42 | $26.42 | $26.42 | $26.42 | $24.84 | 0 |
| 2018-06-25 | $26.09 | $26.42 | $26.09 | $26.42 | $24.84 | 207 |
| 2018-06-22 | $26.39 | $26.39 | $26.39 | $26.39 | $24.82 | 500 |
| 2018-06-21 | $26.17 | $26.17 | $26.17 | $26.17 | $24.61 | 0 |
| 2018-06-20 | $26.23 | $26.23 | $26.17 | $26.17 | $24.61 | 350 |
| 2018-06-19 | $25.87 | $26.00 | $25.68 | $25.70 | $24.16 | 8,774 |
| 2018-06-18 | $26.17 | $26.17 | $25.77 | $25.80 | $24.26 | 2,296 |
| 2018-06-15 | $26.22 | $26.22 | $26.22 | $26.22 | $24.65 | 0 |
| 2018-06-14 | $26.22 | $26.22 | $26.22 | $26.22 | $24.65 | 300 |
| 2018-06-13 | $25.85 | $25.85 | $25.85 | $25.85 | $24.31 | 306 |
| 2018-06-12 | $25.71 | $25.79 | $25.70 | $25.70 | $24.16 | 1,138 |
| 2018-06-11 | $26.22 | $26.22 | $26.22 | $26.22 | $24.65 | 0 |
| 2018-06-08 | $26.22 | $26.22 | $26.22 | $26.22 | $24.65 | 470 |
| 2018-06-07 | $26.07 | $26.22 | $26.07 | $26.22 | $24.65 | 535 |
| 2018-06-06 | $25.65 | $25.65 | $25.65 | $25.65 | $24.12 | 0 |
| 2018-06-05 | $25.65 | $25.65 | $25.65 | $25.65 | $24.12 | 200 |
| 2018-06-04 | $25.73 | $25.78 | $25.73 | $25.75 | $24.21 | 850 |
| 2018-06-01 | $25.66 | $25.74 | $25.66 | $25.74 | $24.20 | 540 |
| 2018-05-31 | $25.61 | $25.61 | $25.61 | $25.61 | $24.08 | 0 |
| 2018-05-30 | $25.61 | $25.61 | $25.61 | $25.61 | $24.08 | 400 |
| 2018-05-29 | $26.02 | $26.02 | $26.02 | $26.02 | $24.46 | 300 |
| 2018-05-25 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-24 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-23 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-22 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-21 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-18 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 75 |
| 2018-05-17 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-16 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-15 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-14 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-11 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-10 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 25 |
| 2018-05-09 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-08 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 0 |
| 2018-05-07 | $26.12 | $26.12 | $26.12 | $26.12 | $24.56 | 100 |
| 2018-05-04 | $25.48 | $25.48 | $25.48 | $25.48 | $23.96 | 0 |
| 2018-05-03 | $25.48 | $25.48 | $25.48 | $25.48 | $23.96 | 300 |
| 2018-05-02 | $25.55 | $25.76 | $25.55 | $25.76 | $24.22 | 400 |
| 2018-05-01 | $25.58 | $25.71 | $25.58 | $25.71 | $24.17 | 1,702 |
| 2018-04-30 | $26.18 | $26.18 | $26.18 | $26.18 | $24.62 | 197 |
| 2018-04-27 | $26.22 | $26.22 | $26.22 | $26.22 | $24.66 | 0 |
| 2018-04-26 | $26.22 | $26.22 | $26.22 | $26.22 | $24.65 | 1,000 |
| 2018-04-25 | $25.92 | $25.92 | $25.92 | $25.92 | $24.38 | 1 |
| 2018-04-24 | $25.30 | $25.92 | $25.25 | $25.92 | $24.38 | 1,400 |
| 2018-04-23 | $26.16 | $26.16 | $26.16 | $26.16 | $24.60 | 10 |
| 2018-04-20 | $26.36 | $26.36 | $26.04 | $26.16 | $24.60 | 1,086 |
| 2018-04-19 | $26.36 | $26.36 | $26.36 | $26.36 | $24.79 | 0 |
| 2018-04-18 | $26.36 | $26.36 | $26.36 | $26.36 | $24.79 | 0 |
| 2018-04-17 | $26.59 | $26.59 | $25.89 | $26.36 | $24.79 | 1,900 |
| 2018-04-16 | $26.39 | $26.39 | $26.39 | $26.39 | $24.81 | 0 |
| 2018-04-13 | $26.39 | $26.39 | $26.39 | $26.39 | $24.81 | 1,134 |
| 2018-04-12 | $26.46 | $26.46 | $26.46 | $26.46 | $24.88 | 244 |
| 2018-04-11 | $25.98 | $25.98 | $25.98 | $25.98 | $24.43 | 0 |
| 2018-04-10 | $25.95 | $26.00 | $25.93 | $25.98 | $24.43 | 960 |
| 2018-04-09 | $26.20 | $26.20 | $26.20 | $26.20 | $24.63 | 175 |
| 2018-04-06 | $26.30 | $26.50 | $26.11 | $26.11 | $24.55 | 2,325 |
| 2018-04-05 | $26.05 | $26.05 | $26.05 | $26.05 | $24.49 | 1 |
| 2018-04-04 | $26.13 | $26.23 | $25.85 | $26.05 | $24.49 | 2,095 |
| 2018-04-03 | $26.41 | $26.41 | $26.12 | $26.12 | $24.56 | 720 |
| 2018-04-02 | $26.09 | $26.09 | $26.09 | $26.09 | $24.53 | 233 |
| 2018-03-29 | $25.59 | $25.59 | $25.59 | $25.59 | $24.06 | 1 |
| 2018-03-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.45 | 0 |
| 2018-03-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.07 | 200 |
| 2018-03-26 | $25.53 | $25.53 | $25.53 | $25.53 | $23.64 | 0 |
| 2018-03-23 | $26.00 | $26.00 | $25.52 | $25.53 | $23.64 | 2,180 |
| 2018-03-22 | $25.80 | $25.85 | $25.80 | $25.80 | $23.89 | 1,101 |
| 2018-03-21 | $25.80 | $25.85 | $25.80 | $25.80 | $23.89 | 500 |
| 2018-03-20 | $25.80 | $25.80 | $25.80 | $25.80 | $23.89 | 0 |
| 2018-03-19 | $25.80 | $25.80 | $25.80 | $25.80 | $23.89 | 400 |
| 2018-03-16 | $25.80 | $25.80 | $25.80 | $25.80 | $23.89 | 3 |
| 2018-03-15 | $25.80 | $25.80 | $25.80 | $25.80 | $23.89 | 0 |
| 2018-03-14 | $25.75 | $25.80 | $25.75 | $25.80 | $23.89 | 968 |
| 2018-03-13 | $25.68 | $25.68 | $25.68 | $25.68 | $23.77 | 500 |
| 2018-03-12 | $25.56 | $25.56 | $25.56 | $25.56 | $23.66 | 0 |
| 2018-03-09 | $25.56 | $25.56 | $25.56 | $25.56 | $23.66 | 0 |
| 2018-03-08 | $25.40 | $26.21 | $25.40 | $25.56 | $23.66 | 923 |
| 2018-03-07 | $26.00 | $26.01 | $25.05 | $25.05 | $23.19 | 5,000 |
| 2018-03-06 | $26.04 | $26.04 | $26.04 | $26.04 | $24.11 | 0 |
| 2018-03-05 | $26.04 | $26.04 | $26.04 | $26.04 | $24.11 | 0 |
| 2018-03-02 | $26.04 | $26.04 | $26.04 | $26.04 | $24.11 | 0 |
| 2018-03-01 | $26.04 | $26.04 | $26.04 | $26.04 | $24.11 | 100 |
| 2018-02-28 | $26.28 | $26.28 | $26.28 | $26.28 | $24.33 | 100 |
| 2018-02-27 | $26.59 | $26.59 | $26.59 | $26.59 | $24.61 | 0 |
| 2018-02-26 | $26.59 | $26.59 | $26.59 | $26.59 | $24.61 | 0 |
| 2018-02-23 | $26.59 | $26.59 | $26.59 | $26.59 | $24.61 | 2,000 |
| 2018-02-22 | $26.01 | $26.01 | $26.01 | $26.01 | $24.08 | 199 |
| 2018-02-21 | $25.97 | $25.97 | $25.97 | $25.97 | $24.04 | 0 |
| 2018-02-20 | $25.97 | $25.97 | $25.97 | $25.97 | $24.04 | 600 |
| 2018-02-16 | $26.09 | $26.09 | $26.09 | $26.09 | $24.15 | 0 |
| 2018-02-15 | $26.09 | $26.09 | $26.09 | $26.09 | $24.15 | 500 |
| 2018-02-14 | $26.01 | $26.01 | $26.01 | $26.01 | $24.08 | 0 |
| 2018-02-13 | $26.01 | $26.01 | $26.01 | $26.01 | $24.08 | 0 |
| 2018-02-12 | $26.45 | $26.45 | $26.01 | $26.01 | $24.08 | 1,200 |
| 2018-02-09 | $25.58 | $25.58 | $25.50 | $25.50 | $23.61 | 541 |
| 2018-02-08 | $26.21 | $26.21 | $26.21 | $26.21 | $24.27 | 0 |
| 2018-02-07 | $26.13 | $26.50 | $25.85 | $26.21 | $24.27 | 1,931 |
| 2018-02-06 | $25.95 | $25.95 | $25.95 | $25.95 | $24.02 | 0 |
| 2018-02-05 | $25.72 | $25.95 | $25.72 | $25.95 | $24.02 | 1,535 |
| 2018-02-02 | $25.61 | $26.60 | $25.61 | $26.60 | $24.63 | 700 |
| 2018-02-01 | $26.70 | $26.70 | $26.70 | $26.70 | $24.72 | 0 |
| 2018-01-31 | $26.70 | $26.70 | $26.70 | $26.70 | $24.72 | 0 |
| 2018-01-30 | $26.70 | $26.70 | $26.70 | $26.70 | $24.72 | 0 |
| 2018-01-29 | $26.70 | $26.70 | $26.70 | $26.70 | $24.72 | 200 |
| 2018-01-26 | $26.35 | $26.35 | $26.35 | $26.35 | $24.39 | 2 |
| 2018-01-25 | $26.35 | $26.35 | $26.35 | $26.35 | $24.39 | 100 |
| 2018-01-24 | $26.37 | $26.37 | $26.37 | $26.37 | $24.41 | 177 |
| 2018-01-23 | $26.12 | $26.12 | $26.12 | $26.12 | $24.18 | 200 |
| 2018-01-22 | $26.12 | $26.12 | $26.06 | $26.12 | $24.18 | 1,190 |
| 2018-01-19 | $26.34 | $26.94 | $26.34 | $26.94 | $24.94 | 1,470 |
| 2018-01-18 | $26.34 | $26.34 | $26.34 | $26.34 | $24.39 | 0 |
| 2018-01-17 | $26.34 | $26.34 | $26.34 | $26.34 | $24.39 | 201 |
| 2018-01-16 | $26.16 | $26.16 | $26.16 | $26.16 | $24.22 | 0 |
| 2018-01-12 | $26.08 | $26.21 | $26.05 | $26.16 | $24.22 | 4,618 |
| 2018-01-11 | $26.81 | $26.81 | $26.70 | $26.70 | $24.72 | 301 |
| 2018-01-10 | $25.87 | $25.87 | $25.87 | $25.87 | $23.95 | 24 |
| 2018-01-09 | $25.87 | $25.87 | $25.87 | $25.87 | $23.95 | 0 |
| 2018-01-08 | $25.87 | $25.87 | $25.87 | $25.87 | $23.95 | 0 |
| 2018-01-05 | $25.94 | $25.94 | $25.87 | $25.87 | $23.95 | 450 |
| 2018-01-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.53 | 118 |
| 2018-01-03 | $27.10 | $27.10 | $27.10 | $27.10 | $25.09 | 95 |
| 2018-01-02 | $27.15 | $27.15 | $27.10 | $27.10 | $25.09 | 385 |
| 2017-12-29 | $26.46 | $26.46 | $26.46 | $26.46 | $24.50 | 0 |
| 2017-12-28 | $26.75 | $26.75 | $26.46 | $26.46 | $24.50 | 400 |
| 2017-12-27 | $26.75 | $26.99 | $26.75 | $26.80 | $24.44 | 1,563 |
| 2017-12-26 | $26.07 | $26.21 | $26.07 | $26.12 | $23.81 | 420 |
| 2017-12-22 | $26.65 | $26.65 | $26.44 | $26.44 | $24.10 | 500 |
| 2017-12-21 | $26.15 | $26.15 | $26.15 | $26.15 | $23.84 | 3 |
| 2017-12-20 | $26.15 | $26.15 | $26.15 | $26.15 | $23.84 | 0 |
| 2017-12-19 | $26.14 | $26.15 | $26.14 | $26.15 | $23.84 | 300 |
| 2017-12-18 | $26.59 | $26.59 | $26.59 | $26.59 | $24.24 | 267 |
| 2017-12-15 | $25.54 | $25.54 | $25.45 | $25.45 | $23.21 | 350 |
| 2017-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $24.62 | 0 |
| 2017-12-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.62 | 200 |
| 2017-12-12 | $27.12 | $27.20 | $27.00 | $27.00 | $24.62 | 2,950 |
| 2017-12-11 | $27.05 | $27.15 | $27.05 | $27.12 | $24.73 | 757 |
| 2017-12-08 | $27.47 | $27.47 | $27.47 | $27.47 | $25.05 | 0 |
| 2017-12-07 | $27.47 | $27.47 | $27.47 | $27.47 | $25.05 | 0 |
| 2017-12-06 | $27.47 | $27.47 | $27.47 | $27.47 | $25.05 | 0 |
| 2017-12-05 | $27.47 | $27.47 | $27.47 | $27.47 | $25.05 | 0 |
| 2017-12-04 | $27.47 | $27.47 | $27.47 | $27.47 | $25.05 | 0 |
| 2017-12-01 | $27.47 | $27.47 | $27.47 | $27.47 | $25.05 | 300 |
| 2017-11-30 | $27.62 | $27.62 | $27.62 | $27.62 | $25.19 | 0 |
| 2017-11-29 | $27.62 | $27.62 | $27.62 | $27.62 | $25.19 | 0 |
| 2017-11-28 | $27.62 | $27.62 | $27.62 | $27.62 | $25.18 | 0 |
| 2017-11-27 | $27.60 | $27.62 | $27.50 | $27.62 | $25.19 | 676 |
| 2017-11-24 | $27.60 | $27.60 | $27.60 | $27.60 | $25.17 | 31 |
| 2017-11-22 | $27.60 | $27.60 | $27.60 | $27.60 | $25.17 | 0 |
| 2017-11-21 | $27.60 | $27.60 | $27.60 | $27.60 | $25.17 | 0 |
| 2017-11-20 | $27.60 | $27.60 | $27.60 | $27.60 | $25.17 | 0 |
| 2017-11-17 | $27.60 | $27.60 | $27.60 | $27.60 | $25.17 | 200 |
| 2017-11-16 | $27.60 | $27.79 | $27.60 | $27.79 | $25.34 | 512 |
| 2017-11-15 | $27.93 | $27.93 | $27.93 | $27.93 | $25.47 | 0 |
| 2017-11-14 | $27.93 | $27.93 | $27.93 | $27.93 | $25.47 | 0 |
| 2017-11-13 | $27.93 | $27.93 | $27.93 | $27.93 | $25.47 | 0 |
| 2017-11-10 | $27.60 | $27.99 | $27.60 | $27.93 | $25.47 | 1,000 |
| 2017-11-09 | $27.66 | $27.66 | $27.66 | $27.66 | $25.22 | 400 |
| 2017-11-08 | $27.54 | $27.54 | $27.54 | $27.54 | $25.11 | 0 |
| 2017-11-07 | $27.20 | $27.54 | $27.20 | $27.54 | $25.11 | 2,346 |
| 2017-11-06 | $27.20 | $27.20 | $27.20 | $27.20 | $24.80 | 170 |
| 2017-11-03 | $27.20 | $27.20 | $27.20 | $27.20 | $24.80 | 0 |
| 2017-11-02 | $27.20 | $27.20 | $27.20 | $27.20 | $24.80 | 354 |
| 2017-11-01 | $27.15 | $27.15 | $27.15 | $27.15 | $24.76 | 100 |
| 2017-10-31 | $27.20 | $27.20 | $27.20 | $27.20 | $24.80 | 0 |
| 2017-10-30 | $27.20 | $27.20 | $27.20 | $27.20 | $24.80 | 0 |
| 2017-10-27 | $27.20 | $27.20 | $27.20 | $27.20 | $24.80 | 0 |
| 2017-10-26 | $27.20 | $27.20 | $27.20 | $27.20 | $24.80 | 0 |
| 2017-10-25 | $27.20 | $27.20 | $27.20 | $27.20 | $24.80 | 0 |
| 2017-10-24 | $27.20 | $27.20 | $27.20 | $27.20 | $24.80 | 0 |
| 2017-10-23 | $27.20 | $27.20 | $27.20 | $27.20 | $24.80 | 289 |
| 2017-10-20 | $26.93 | $26.95 | $26.93 | $26.95 | $24.57 | 361 |
| 2017-10-19 | $35.12 | $35.51 | $35.12 | $35.43 | $32.30 | 76,698 |
| 2017-10-18 | $34.92 | $35.14 | $34.80 | $35.07 | $31.98 | 98,402 |
| 2017-10-17 | $34.71 | $34.95 | $34.62 | $34.89 | $31.81 | 118,859 |
| 2017-10-16 | $26.87 | $26.87 | $26.87 | $26.87 | $24.50 | 1 |
| 2017-10-13 | $26.87 | $26.87 | $26.87 | $26.87 | $24.50 | 64 |
| 2017-10-12 | $26.87 | $26.87 | $26.87 | $26.87 | $24.50 | 100 |
| 2017-10-11 | $26.87 | $26.87 | $26.87 | $26.87 | $24.50 | 0 |
| 2017-10-10 | $26.87 | $26.87 | $26.87 | $26.87 | $24.50 | 0 |
| 2017-10-09 | $26.87 | $26.87 | $26.87 | $26.87 | $24.50 | 0 |
| 2017-10-06 | $26.86 | $27.01 | $26.82 | $26.87 | $24.50 | 938 |
| 2017-10-05 | $27.00 | $27.05 | $27.00 | $27.05 | $24.67 | 200 |
| 2017-10-04 | $27.04 | $27.04 | $27.04 | $27.04 | $24.66 | 1 |
| 2017-10-03 | $26.89 | $27.04 | $26.89 | $27.04 | $24.66 | 553 |
| 2017-10-02 | $27.49 | $27.49 | $27.49 | $27.49 | $25.07 | 200 |
| 2017-09-29 | $27.05 | $27.05 | $27.05 | $27.05 | $24.66 | 0 |
| 2017-09-28 | $27.05 | $27.05 | $27.05 | $27.05 | $24.66 | 0 |
| 2017-09-27 | $27.05 | $27.05 | $27.05 | $27.05 | $24.30 | 300 |
| 2017-09-26 | $26.98 | $26.98 | $26.98 | $26.98 | $24.24 | 0 |
| 2017-09-25 | $26.98 | $26.98 | $26.98 | $26.98 | $24.24 | 100 |
| 2017-09-22 | $27.60 | $27.60 | $27.60 | $27.60 | $24.79 | 0 |
| 2017-09-21 | $27.60 | $27.72 | $27.60 | $27.60 | $24.79 | 700 |
| 2017-09-20 | $27.59 | $27.59 | $27.59 | $27.59 | $24.78 | 0 |
| 2017-09-19 | $27.50 | $27.59 | $27.50 | $27.59 | $24.78 | 200 |
| 2017-09-18 | $26.83 | $26.83 | $26.83 | $26.83 | $24.10 | 1 |
| 2017-09-15 | $26.83 | $26.83 | $26.83 | $26.83 | $24.10 | 400 |
| 2017-09-14 | $28.00 | $28.00 | $28.00 | $28.00 | $25.15 | 0 |
| 2017-09-13 | $28.00 | $28.00 | $28.00 | $28.00 | $25.15 | 70 |
| 2017-09-12 | $28.02 | $28.02 | $28.00 | $28.00 | $25.15 | 310 |
| 2017-09-11 | $27.82 | $28.05 | $27.82 | $28.05 | $25.20 | 870 |
| 2017-09-08 | $27.48 | $27.48 | $27.48 | $27.48 | $24.69 | 25 |
| 2017-09-07 | $27.48 | $27.48 | $27.48 | $27.48 | $24.69 | 2,200 |
| 2017-09-06 | $27.24 | $27.30 | $27.01 | $27.30 | $24.52 | 3,350 |
| 2017-09-05 | $27.00 | $27.00 | $26.93 | $26.93 | $24.19 | 500 |
| 2017-09-01 | $27.14 | $27.14 | $27.14 | $27.14 | $24.38 | 0 |
| 2017-08-31 | $27.14 | $27.14 | $27.14 | $27.14 | $24.38 | 0 |
| 2017-08-30 | $27.14 | $27.14 | $27.14 | $27.14 | $24.38 | 200 |
| 2017-08-29 | $27.15 | $27.17 | $26.64 | $26.64 | $23.93 | 3,186 |
| 2017-08-28 | $26.86 | $27.26 | $26.70 | $27.26 | $24.48 | 1,355 |
| 2017-08-25 | $27.09 | $27.09 | $27.09 | $27.09 | $24.34 | 0 |
| 2017-08-24 | $27.09 | $27.09 | $27.09 | $27.09 | $24.34 | 0 |
| 2017-08-23 | $27.09 | $27.09 | $27.09 | $27.09 | $24.34 | 3 |
| 2017-08-22 | $27.13 | $27.13 | $26.53 | $27.09 | $24.34 | 2,406 |
| 2017-08-21 | $28.44 | $28.44 | $28.44 | $28.44 | $25.55 | 0 |
| 2017-08-18 | $28.44 | $28.44 | $28.44 | $28.44 | $25.55 | 0 |
| 2017-08-17 | $28.44 | $28.44 | $28.44 | $28.44 | $25.55 | 350 |
| 2017-08-16 | $28.45 | $28.45 | $28.45 | $28.45 | $25.56 | 0 |
| 2017-08-15 | $28.45 | $28.45 | $28.45 | $28.45 | $25.56 | 0 |
| 2017-08-14 | $28.45 | $28.45 | $28.45 | $28.45 | $25.56 | 0 |
| 2017-08-11 | $28.45 | $28.45 | $28.45 | $28.45 | $25.56 | 0 |
| 2017-08-10 | $28.45 | $28.45 | $28.45 | $28.45 | $25.56 | 0 |
| 2017-08-09 | $28.45 | $28.45 | $28.45 | $28.45 | $25.56 | 205 |
| 2017-08-08 | $27.52 | $27.52 | $27.07 | $27.07 | $24.32 | 294 |
| 2017-08-07 | $27.37 | $27.37 | $27.37 | $27.37 | $24.59 | 197 |
| 2017-08-04 | $27.10 | $28.13 | $27.10 | $28.13 | $25.27 | 1,000 |
| 2017-08-03 | $27.07 | $27.07 | $27.07 | $27.07 | $24.32 | 0 |
| 2017-08-02 | $27.07 | $27.07 | $27.07 | $27.07 | $24.32 | 7 |
| 2017-08-01 | $27.07 | $27.07 | $27.07 | $27.07 | $24.32 | 1 |
| 2017-07-31 | $27.07 | $27.07 | $27.07 | $27.07 | $24.32 | 0 |
| 2017-07-28 | $27.07 | $27.07 | $27.07 | $27.07 | $24.32 | 400 |
| 2017-07-27 | $27.07 | $27.07 | $27.07 | $27.07 | $24.32 | 0 |
| 2017-07-26 | $27.07 | $27.07 | $27.07 | $27.07 | $24.32 | 0 |
| 2017-07-25 | $27.11 | $27.19 | $27.07 | $27.07 | $24.32 | 1,022 |
| 2017-07-24 | $27.07 | $27.07 | $27.07 | $27.07 | $24.32 | 0 |
| 2017-07-21 | $27.09 | $27.15 | $27.07 | $27.07 | $24.32 | 680 |
| 2017-07-20 | $27.51 | $27.51 | $27.51 | $27.51 | $24.71 | 0 |
| 2017-07-19 | $27.51 | $27.51 | $27.51 | $27.51 | $24.71 | 100 |
| 2017-07-18 | $27.14 | $27.14 | $27.14 | $27.14 | $24.38 | 0 |
| 2017-07-17 | $27.14 | $27.14 | $27.14 | $27.14 | $24.38 | 0 |
| 2017-07-14 | $27.14 | $27.14 | $27.14 | $27.14 | $24.38 | 0 |
| 2017-07-13 | $27.14 | $27.14 | $27.14 | $27.14 | $24.38 | 0 |
| 2017-07-12 | $27.08 | $27.14 | $27.07 | $27.14 | $24.38 | 657 |
| 2017-07-11 | $26.99 | $27.01 | $26.99 | $27.01 | $24.26 | 403 |
| 2017-07-10 | $27.20 | $27.20 | $27.20 | $27.20 | $24.43 | 0 |
| 2017-07-07 | $27.20 | $27.20 | $27.20 | $27.20 | $24.43 | 0 |
| 2017-07-06 | $27.20 | $27.20 | $27.20 | $27.20 | $24.43 | 0 |
| 2017-07-05 | $27.19 | $27.20 | $27.19 | $27.20 | $24.43 | 468 |
| 2017-07-03 | $26.64 | $27.28 | $26.64 | $27.28 | $24.51 | 1,696 |
| 2017-06-30 | $26.63 | $26.90 | $26.63 | $26.90 | $24.17 | 1,273 |
| 2017-06-29 | $26.63 | $26.63 | $26.63 | $26.63 | $23.92 | 0 |
| 2017-06-28 | $26.63 | $26.63 | $26.63 | $26.63 | $23.92 | 0 |
| 2017-06-27 | $26.51 | $26.91 | $26.51 | $26.63 | $23.92 | 500 |
| 2017-06-26 | $27.04 | $27.04 | $27.04 | $27.04 | $23.93 | 100 |
| 2017-06-23 | $27.00 | $27.30 | $27.00 | $27.00 | $23.89 | 1,700 |
| 2017-06-22 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2017-06-21 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2017-06-20 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2017-06-19 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2017-06-16 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2017-06-15 | $26.97 | $26.97 | $26.75 | $26.75 | $23.67 | 2,490 |
| 2017-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $23.89 | 0 |
| 2017-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $23.89 | 14 |
| 2017-06-12 | $27.00 | $27.00 | $27.00 | $27.00 | $23.89 | 100 |
| 2017-06-09 | $26.86 | $26.86 | $26.86 | $26.86 | $23.77 | 0 |
| 2017-06-08 | $26.86 | $26.86 | $26.86 | $26.86 | $23.77 | 50 |
| 2017-06-07 | $26.86 | $26.86 | $26.86 | $26.86 | $23.77 | 0 |
| 2017-06-06 | $26.86 | $26.86 | $26.86 | $26.86 | $23.77 | 0 |
| 2017-06-05 | $26.86 | $26.86 | $26.86 | $26.86 | $23.77 | 150 |
| 2017-06-02 | $26.56 | $26.56 | $26.56 | $26.56 | $23.50 | 0 |
| 2017-06-01 | $26.56 | $26.56 | $26.56 | $26.56 | $23.50 | 200 |
| 2017-05-31 | $26.80 | $26.80 | $26.80 | $26.80 | $23.71 | 1 |
| 2017-05-30 | $26.80 | $26.80 | $26.80 | $26.80 | $23.71 | 0 |
| 2017-05-26 | $26.70 | $26.80 | $26.55 | $26.80 | $23.71 | 1,850 |
| 2017-05-25 | $26.85 | $26.85 | $26.85 | $26.85 | $23.76 | 300 |
| 2017-05-24 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 200 |
| 2017-05-23 | $26.63 | $26.63 | $26.63 | $26.63 | $23.56 | 0 |
| 2017-05-22 | $26.63 | $26.63 | $26.63 | $26.63 | $23.56 | 100 |
| 2017-05-19 | $26.51 | $26.51 | $26.51 | $26.51 | $23.46 | 0 |
| 2017-05-18 | $26.55 | $26.55 | $26.50 | $26.51 | $23.46 | 3,900 |
| 2017-05-17 | $26.51 | $26.68 | $26.51 | $26.68 | $23.61 | 2,196 |
| 2017-05-16 | $26.51 | $26.51 | $26.51 | $26.51 | $23.45 | 0 |
| 2017-05-15 | $26.51 | $26.51 | $26.51 | $26.51 | $23.45 | 0 |
| 2017-05-12 | $26.51 | $26.51 | $26.51 | $26.51 | $23.45 | 300 |
| 2017-05-11 | $26.40 | $26.40 | $26.40 | $26.40 | $23.36 | 0 |
| 2017-05-10 | $26.40 | $26.40 | $26.40 | $26.40 | $23.36 | 0 |
| 2017-05-09 | $26.66 | $26.66 | $26.40 | $26.40 | $23.36 | 900 |
| 2017-05-08 | $26.65 | $26.65 | $26.65 | $26.65 | $23.58 | 0 |
| 2017-05-05 | $26.65 | $26.65 | $26.65 | $26.65 | $23.58 | 750 |
| 2017-05-04 | $26.62 | $26.62 | $26.62 | $26.62 | $23.55 | 501 |
| 2017-05-03 | $26.68 | $26.68 | $26.59 | $26.59 | $23.52 | 1,300 |
| 2017-05-02 | $26.63 | $26.63 | $26.63 | $26.63 | $23.57 | 0 |
| 2017-05-01 | $27.42 | $27.42 | $26.63 | $26.63 | $23.57 | 634 |
| 2017-04-28 | $26.95 | $27.45 | $26.95 | $27.09 | $23.97 | 1,700 |
| 2017-04-27 | $27.00 | $27.02 | $27.00 | $27.02 | $23.91 | 900 |
| 2017-04-26 | $27.75 | $27.82 | $27.50 | $27.54 | $24.37 | 849 |
| 2017-04-25 | $28.00 | $28.00 | $28.00 | $28.00 | $24.77 | 1 |
| 2017-04-24 | $27.92 | $28.00 | $27.92 | $28.00 | $24.77 | 600 |
| 2017-04-21 | $27.48 | $27.48 | $27.48 | $27.48 | $24.31 | 0 |
| 2017-04-20 | $27.48 | $27.48 | $27.48 | $27.48 | $24.31 | 0 |
| 2017-04-19 | $27.48 | $27.48 | $27.48 | $27.48 | $24.31 | 500 |
| 2017-04-18 | $27.69 | $27.69 | $27.69 | $27.69 | $24.50 | 10 |
| 2017-04-17 | $28.04 | $28.30 | $27.25 | $27.69 | $24.50 | 6,238 |
| 2017-04-13 | $27.55 | $28.47 | $27.55 | $28.00 | $24.77 | 2,534 |
| 2017-04-12 | $27.25 | $27.33 | $27.25 | $27.25 | $24.11 | 1,700 |
| 2017-04-11 | $27.54 | $27.55 | $27.54 | $27.55 | $24.38 | 200 |
| 2017-04-10 | $27.27 | $27.31 | $27.25 | $27.25 | $24.11 | 300 |
| 2017-04-07 | $27.00 | $27.26 | $27.00 | $27.07 | $23.95 | 2,900 |
| 2017-04-06 | $26.28 | $27.00 | $26.26 | $27.00 | $23.89 | 8,853 |
| 2017-04-05 | $26.50 | $26.50 | $26.50 | $26.50 | $23.45 | 200 |
| 2017-04-04 | $27.15 | $27.15 | $27.15 | $27.15 | $24.02 | 50 |
| 2017-04-03 | $27.15 | $27.15 | $27.15 | $27.15 | $24.02 | 2 |
| 2017-03-31 | $27.50 | $27.50 | $27.15 | $27.15 | $24.02 | 272 |
| 2017-03-30 | $26.23 | $26.23 | $26.23 | $26.23 | $23.21 | 110 |
| 2017-03-29 | $27.74 | $27.74 | $26.01 | $26.50 | $23.45 | 2,062 |
| 2017-03-28 | $27.50 | $27.50 | $27.50 | $27.50 | $24.33 | 0 |
| 2017-03-27 | $27.50 | $27.50 | $27.50 | $27.50 | $23.98 | 0 |
| 2017-03-24 | $27.50 | $27.50 | $27.50 | $27.50 | $23.98 | 1,100 |
| 2017-03-23 | $26.90 | $27.25 | $26.90 | $27.25 | $23.76 | 1,001 |
| 2017-03-22 | $26.27 | $26.27 | $26.27 | $26.27 | $22.91 | 100 |
| 2017-03-21 | $26.27 | $26.27 | $26.27 | $26.27 | $22.91 | 0 |
| 2017-03-20 | $26.27 | $26.27 | $26.27 | $26.27 | $22.91 | 250 |
| 2017-03-17 | $26.39 | $26.39 | $26.39 | $26.39 | $23.01 | 0 |
| 2017-03-16 | $26.39 | $26.39 | $26.39 | $26.39 | $23.01 | 0 |
| 2017-03-15 | $26.39 | $26.39 | $26.39 | $26.39 | $23.01 | 0 |
| 2017-03-14 | $26.43 | $26.43 | $26.39 | $26.39 | $23.01 | 1,000 |
| 2017-03-13 | $26.75 | $26.90 | $26.55 | $26.55 | $23.15 | 808 |
| 2017-03-10 | $26.47 | $26.47 | $26.47 | $26.47 | $23.08 | 0 |
| 2017-03-09 | $26.47 | $26.47 | $26.47 | $26.47 | $23.08 | 0 |
| 2017-03-08 | $26.30 | $26.65 | $26.30 | $26.47 | $23.08 | 871 |
| 2017-03-07 | $26.45 | $26.45 | $26.45 | $26.45 | $23.06 | 500 |
| 2017-03-06 | $26.50 | $26.50 | $26.23 | $26.50 | $23.11 | 858 |
| 2017-03-03 | $26.14 | $26.14 | $26.14 | $26.14 | $22.79 | 0 |
| 2017-03-02 | $26.14 | $26.14 | $26.14 | $26.14 | $22.79 | 0 |
| 2017-03-01 | $26.08 | $26.14 | $26.08 | $26.14 | $22.79 | 600 |
| 2017-02-28 | $25.96 | $25.96 | $25.96 | $25.96 | $22.64 | 0 |
| 2017-02-27 | $25.97 | $26.05 | $25.96 | $25.96 | $22.64 | 798 |
| 2017-02-24 | $26.09 | $26.09 | $26.09 | $26.09 | $22.75 | 0 |
| 2017-02-23 | $26.09 | $26.09 | $26.09 | $26.09 | $22.75 | 150 |
| 2017-02-22 | $26.40 | $26.40 | $26.40 | $26.40 | $23.02 | 0 |
| 2017-02-21 | $26.40 | $26.40 | $26.40 | $26.40 | $23.02 | 180 |
| 2017-02-17 | $26.40 | $26.40 | $26.40 | $26.40 | $23.02 | 500 |
| 2017-02-16 | $26.30 | $26.30 | $26.30 | $26.30 | $22.93 | 0 |
| 2017-02-15 | $26.20 | $26.30 | $26.20 | $26.30 | $22.93 | 960 |
| 2017-02-14 | $26.12 | $26.16 | $26.10 | $26.10 | $22.76 | 800 |
| 2017-02-13 | $26.05 | $26.05 | $26.04 | $26.04 | $22.70 | 400 |
| 2017-02-10 | $26.64 | $26.64 | $26.64 | $26.64 | $23.23 | 250 |
| 2017-02-09 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-02-08 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-02-07 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-02-06 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-02-03 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-02-02 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-02-01 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 55 |
| 2017-01-31 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-01-30 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-01-27 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 1 |
| 2017-01-26 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-01-25 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 50 |
| 2017-01-24 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-01-23 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 7 |
| 2017-01-20 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-01-19 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-01-18 | $26.65 | $26.65 | $26.65 | $26.65 | $23.24 | 0 |
| 2017-01-17 | $26.50 | $26.65 | $26.50 | $26.65 | $23.24 | 902 |
| 2017-01-13 | $26.01 | $26.25 | $26.01 | $26.25 | $22.89 | 697 |
| 2017-01-12 | $26.02 | $26.02 | $26.02 | $26.02 | $22.69 | 203 |
| 2017-01-11 | $26.10 | $26.10 | $26.10 | $26.10 | $22.76 | 422 |
| 2017-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $22.67 | 384 |
| 2017-01-09 | $26.00 | $26.00 | $26.00 | $26.00 | $22.67 | 478 |
| 2017-01-06 | $26.00 | $26.13 | $26.00 | $26.00 | $22.67 | 724 |
| 2017-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $22.67 | 201 |
| 2017-01-04 | $25.71 | $25.71 | $25.71 | $25.71 | $22.42 | 431 |
| 2017-01-03 | $26.22 | $26.25 | $25.67 | $25.67 | $22.38 | 2,419 |
| 2016-12-30 | $25.56 | $26.06 | $25.55 | $25.60 | $22.32 | 2,650 |
| 2016-12-29 | $26.00 | $26.04 | $26.00 | $26.04 | $22.70 | 420 |
| 2016-12-28 | $25.99 | $25.99 | $25.99 | $25.99 | $22.66 | 100 |
| 2016-12-27 | $25.99 | $25.99 | $25.99 | $25.99 | $22.32 | 0 |
| 2016-12-23 | $26.25 | $26.25 | $25.99 | $25.99 | $22.32 | 1,465 |
| 2016-12-22 | $26.00 | $26.40 | $26.00 | $26.18 | $22.48 | 610 |
| 2016-12-21 | $26.07 | $26.07 | $26.07 | $26.07 | $22.38 | 90 |
| 2016-12-20 | $26.07 | $26.07 | $26.07 | $26.07 | $22.38 | 343 |
| 2016-12-19 | $25.91 | $25.91 | $25.91 | $25.91 | $22.24 | 0 |
| 2016-12-16 | $25.91 | $25.91 | $25.91 | $25.91 | $22.24 | 136 |
| 2016-12-15 | $25.99 | $25.99 | $25.92 | $25.92 | $22.25 | 485 |
| 2016-12-14 | $26.28 | $26.28 | $26.28 | $26.28 | $22.56 | 250 |
| 2016-12-13 | $26.29 | $26.29 | $26.29 | $26.29 | $22.57 | 0 |
| 2016-12-12 | $26.29 | $26.29 | $26.29 | $26.29 | $22.57 | 0 |
| 2016-12-09 | $26.29 | $26.29 | $26.29 | $26.29 | $22.57 | 0 |
| 2016-12-08 | $26.29 | $26.29 | $26.29 | $26.29 | $22.57 | 0 |
| 2016-12-07 | $26.29 | $26.29 | $26.29 | $26.29 | $22.57 | 0 |
| 2016-12-06 | $26.00 | $26.29 | $25.91 | $26.29 | $22.57 | 2,361 |
| 2016-12-05 | $25.90 | $25.90 | $25.90 | $25.90 | $22.24 | 0 |
| 2016-12-02 | $25.90 | $25.90 | $25.90 | $25.90 | $22.24 | 0 |
| 2016-12-01 | $25.90 | $25.90 | $25.90 | $25.90 | $22.24 | 160 |
| 2016-11-30 | $26.12 | $26.12 | $26.12 | $26.12 | $22.42 | 40 |
| 2016-11-29 | $26.12 | $26.12 | $26.12 | $26.12 | $22.42 | 200 |
| 2016-11-28 | $26.45 | $26.45 | $26.45 | $26.45 | $22.71 | 0 |
| 2016-11-25 | $26.45 | $26.45 | $26.45 | $26.45 | $22.71 | 0 |
| 2016-11-23 | $26.45 | $26.45 | $26.45 | $26.45 | $22.71 | 0 |
| 2016-11-22 | $26.45 | $26.45 | $26.45 | $26.45 | $22.71 | 110 |
| 2016-11-21 | $26.45 | $26.45 | $26.45 | $26.45 | $22.71 | 101 |
| 2016-11-18 | $26.41 | $26.41 | $26.41 | $26.41 | $22.68 | 0 |
| 2016-11-17 | $26.15 | $26.52 | $26.15 | $26.41 | $22.68 | 860 |
| 2016-11-16 | $26.38 | $26.38 | $26.38 | $26.38 | $22.65 | 753 |
| 2016-11-15 | $26.15 | $26.30 | $26.15 | $26.28 | $22.56 | 1,635 |
| 2016-11-14 | $26.25 | $26.25 | $26.25 | $26.25 | $22.54 | 102 |
| 2016-11-11 | $26.26 | $26.96 | $26.25 | $26.96 | $23.15 | 1,500 |
| 2016-11-10 | $26.25 | $26.25 | $26.22 | $26.22 | $22.51 | 949 |
| 2016-11-09 | $25.90 | $26.33 | $25.90 | $26.19 | $22.48 | 748 |
| 2016-11-08 | $26.47 | $26.47 | $26.47 | $26.47 | $22.72 | 106 |
| 2016-11-07 | $26.82 | $26.82 | $26.69 | $26.69 | $22.91 | 330 |
| 2016-11-04 | $25.88 | $25.90 | $25.80 | $25.90 | $22.24 | 1,008 |
| 2016-11-03 | $26.20 | $27.02 | $25.77 | $25.85 | $22.20 | 4,520 |
| 2016-11-02 | $26.26 | $26.27 | $26.15 | $26.15 | $22.45 | 2,524 |
| 2016-11-01 | $26.36 | $26.36 | $26.36 | $26.36 | $22.63 | 0 |
| 2016-10-31 | $26.36 | $26.36 | $26.36 | $26.36 | $22.63 | 300 |
| 2016-10-28 | $26.42 | $27.32 | $26.40 | $27.32 | $23.45 | 1,181 |
| 2016-10-27 | $26.39 | $26.39 | $26.39 | $26.39 | $22.66 | 0 |
| 2016-10-26 | $26.39 | $26.39 | $26.39 | $26.39 | $22.66 | 0 |
| 2016-10-25 | $26.39 | $26.39 | $26.39 | $26.39 | $22.66 | 0 |
| 2016-10-24 | $26.39 | $26.39 | $26.39 | $26.39 | $22.66 | 200 |
| 2016-10-21 | $26.53 | $26.53 | $26.53 | $26.53 | $22.78 | 0 |
| 2016-10-20 | $26.53 | $26.53 | $26.53 | $26.53 | $22.78 | 0 |
| 2016-10-19 | $26.48 | $26.53 | $26.48 | $26.53 | $22.78 | 1,317 |
| 2016-10-18 | $26.39 | $26.39 | $26.39 | $26.39 | $22.66 | 0 |
| 2016-10-17 | $26.39 | $26.39 | $26.39 | $26.39 | $22.66 | 0 |
| 2016-10-14 | $26.25 | $26.39 | $26.25 | $26.39 | $22.66 | 700 |
| 2016-10-13 | $26.45 | $26.45 | $26.45 | $26.45 | $22.71 | 340 |
| 2016-10-12 | $26.25 | $26.25 | $26.25 | $26.25 | $22.54 | 105 |
| 2016-10-11 | $26.35 | $26.35 | $26.35 | $26.35 | $22.62 | 0 |
| 2016-10-10 | $26.35 | $26.65 | $26.30 | $26.35 | $22.62 | 928 |
| 2016-10-07 | $27.19 | $27.19 | $27.19 | $27.19 | $23.34 | 0 |
| 2016-10-06 | $27.19 | $27.19 | $27.19 | $27.19 | $23.34 | 0 |
| 2016-10-05 | $27.19 | $27.19 | $27.19 | $27.19 | $23.34 | 0 |
| 2016-10-04 | $26.52 | $27.20 | $26.41 | $27.19 | $23.34 | 1,200 |
| 2016-10-03 | $26.77 | $26.77 | $26.77 | $26.77 | $22.99 | 602 |
| 2016-09-30 | $26.65 | $27.75 | $26.60 | $26.60 | $22.84 | 684 |
| 2016-09-29 | $26.91 | $26.91 | $26.91 | $26.91 | $23.10 | 9 |
| 2016-09-28 | $26.91 | $26.91 | $26.91 | $26.91 | $23.10 | 200 |
| 2016-09-27 | $27.62 | $27.62 | $27.62 | $27.62 | $23.71 | 0 |
| 2016-09-26 | $27.62 | $27.62 | $27.62 | $27.62 | $23.37 | 200 |
| 2016-09-23 | $26.83 | $26.83 | $26.83 | $26.83 | $22.70 | 0 |
| 2016-09-22 | $26.86 | $26.86 | $26.82 | $26.83 | $22.70 | 500 |
| 2016-09-21 | $27.85 | $27.85 | $27.85 | $27.85 | $23.56 | 258 |
| 2016-09-20 | $27.85 | $27.85 | $27.85 | $27.85 | $23.56 | 300 |
| 2016-09-19 | $26.83 | $26.83 | $26.83 | $26.83 | $22.70 | 400 |
| 2016-09-16 | $27.75 | $27.85 | $27.45 | $27.85 | $23.56 | 1,833 |
| 2016-09-15 | $27.35 | $27.35 | $27.35 | $27.35 | $23.14 | 200 |
| 2016-09-14 | $27.55 | $27.55 | $27.55 | $27.55 | $23.31 | 0 |
| 2016-09-13 | $27.55 | $27.55 | $27.55 | $27.55 | $23.31 | 0 |
| 2016-09-12 | $27.55 | $27.55 | $27.55 | $27.55 | $23.31 | 561 |
| 2016-09-09 | $27.79 | $27.79 | $27.79 | $27.79 | $23.51 | 382 |
| 2016-09-08 | $27.80 | $27.83 | $27.65 | $27.70 | $23.44 | 982 |
| 2016-09-07 | $27.50 | $27.50 | $27.50 | $27.50 | $23.27 | 0 |
| 2016-09-06 | $27.50 | $27.50 | $27.50 | $27.50 | $23.27 | 200 |
| 2016-09-02 | $27.30 | $27.30 | $27.30 | $27.30 | $23.10 | 50 |
| 2016-09-01 | $27.30 | $27.30 | $27.30 | $27.30 | $23.10 | 500 |
| 2016-08-31 | $27.50 | $27.50 | $27.50 | $27.50 | $23.27 | 200 |
| 2016-08-30 | $27.50 | $27.50 | $27.40 | $27.40 | $23.18 | 1,000 |
| 2016-08-29 | $26.95 | $27.79 | $26.81 | $27.79 | $23.51 | 16,309 |
| 2016-08-26 | $26.81 | $26.81 | $26.81 | $26.81 | $22.68 | 0 |
| 2016-08-25 | $26.81 | $26.81 | $26.81 | $26.81 | $22.68 | 0 |
| 2016-08-24 | $27.00 | $27.00 | $26.81 | $26.81 | $22.68 | 3,901 |
| 2016-08-23 | $27.12 | $27.12 | $27.12 | $27.12 | $22.94 | 0 |
| 2016-08-22 | $27.12 | $27.12 | $27.12 | $27.12 | $22.94 | 500 |
| 2016-08-19 | $26.95 | $26.95 | $26.95 | $26.95 | $22.80 | 0 |
| 2016-08-18 | $26.95 | $26.95 | $26.95 | $26.95 | $22.80 | 0 |
| 2016-08-17 | $26.95 | $26.95 | $26.95 | $26.95 | $22.80 | 0 |
| 2016-08-16 | $26.95 | $26.95 | $26.95 | $26.95 | $22.80 | 0 |
| 2016-08-15 | $27.01 | $27.01 | $26.95 | $26.95 | $22.80 | 400 |
| 2016-08-12 | $26.90 | $26.90 | $26.90 | $26.90 | $22.76 | 200 |
| 2016-08-11 | $26.88 | $26.88 | $26.88 | $26.88 | $22.74 | 0 |
| 2016-08-10 | $26.88 | $26.88 | $26.88 | $26.88 | $22.74 | 0 |
| 2016-08-09 | $26.88 | $26.88 | $26.88 | $26.88 | $22.74 | 0 |
| 2016-08-08 | $26.88 | $26.88 | $26.88 | $26.88 | $22.74 | 49 |
| 2016-08-05 | $26.88 | $26.88 | $26.88 | $26.88 | $22.74 | 0 |
| 2016-08-04 | $26.88 | $26.88 | $26.88 | $26.88 | $22.74 | 0 |
| 2016-08-03 | $26.88 | $26.88 | $26.88 | $26.88 | $22.74 | 0 |
| 2016-08-02 | $27.00 | $27.00 | $26.88 | $26.88 | $22.74 | 928 |
| 2016-08-01 | $27.02 | $27.02 | $27.00 | $27.00 | $22.84 | 503 |
| 2016-07-29 | $26.96 | $27.51 | $26.96 | $27.51 | $23.27 | 1,000 |
| 2016-07-28 | $26.96 | $26.96 | $26.96 | $26.96 | $22.81 | 2 |
| 2016-07-27 | $26.96 | $26.98 | $26.96 | $26.96 | $22.81 | 691 |
| 2016-07-26 | $26.94 | $26.94 | $26.94 | $26.94 | $22.79 | 200 |
| 2016-07-25 | $27.09 | $27.09 | $27.09 | $27.09 | $22.92 | 0 |
| 2016-07-22 | $26.91 | $27.36 | $26.91 | $27.09 | $22.92 | 2,900 |
| 2016-07-21 | $27.05 | $27.64 | $27.05 | $27.10 | $22.93 | 5,636 |
| 2016-07-20 | $27.10 | $27.50 | $27.10 | $27.37 | $23.16 | 2,700 |
| 2016-07-19 | $27.00 | $27.00 | $27.00 | $27.00 | $22.84 | 0 |
| 2016-07-18 | $27.00 | $27.00 | $27.00 | $27.00 | $22.84 | 200 |
| 2016-07-15 | $26.77 | $26.77 | $26.77 | $26.77 | $22.65 | 0 |
| 2016-07-14 | $26.77 | $26.77 | $26.77 | $26.77 | $22.65 | 1 |
| 2016-07-13 | $26.77 | $26.77 | $26.77 | $26.77 | $22.65 | 70 |
| 2016-07-12 | $26.77 | $26.77 | $26.77 | $26.77 | $22.65 | 2 |
| 2016-07-11 | $27.60 | $27.60 | $26.77 | $26.77 | $22.65 | 535 |
| 2016-07-08 | $27.15 | $27.20 | $26.90 | $26.90 | $22.76 | 1,402 |
| 2016-07-07 | $26.95 | $27.40 | $26.95 | $27.15 | $22.97 | 6,053 |
| 2016-07-06 | $27.10 | $27.10 | $26.76 | $26.76 | $22.64 | 477 |
| 2016-07-05 | $27.00 | $27.29 | $27.00 | $27.10 | $22.93 | 3,201 |
| 2016-07-01 | $26.80 | $27.67 | $26.80 | $27.34 | $23.13 | 2,581 |
| 2016-06-30 | $26.80 | $27.83 | $26.80 | $27.65 | $23.39 | 4,744 |
| 2016-06-29 | $26.80 | $27.45 | $26.80 | $27.10 | $22.93 | 3,917 |
| 2016-06-28 | $27.30 | $27.30 | $27.30 | $27.30 | $23.10 | 0 |
| 2016-06-27 | $26.50 | $27.45 | $26.50 | $27.30 | $23.10 | 24,050 |
| 2016-06-24 | $26.35 | $27.55 | $26.35 | $26.99 | $22.50 | 4,980 |
| 2016-06-23 | $26.62 | $27.44 | $26.62 | $27.44 | $22.87 | 1,550 |
| 2016-06-22 | $26.60 | $27.83 | $26.60 | $27.83 | $23.20 | 404 |
| 2016-06-21 | $27.10 | $27.60 | $26.52 | $26.52 | $22.11 | 4,200 |
| 2016-06-20 | $27.08 | $27.10 | $27.00 | $27.00 | $22.51 | 1,000 |
| 2016-06-17 | $27.15 | $27.15 | $26.94 | $27.14 | $22.63 | 4,881 |
| 2016-06-16 | $26.89 | $26.89 | $26.51 | $26.51 | $22.10 | 1,600 |
| 2016-06-15 | $26.54 | $27.15 | $26.40 | $26.52 | $22.11 | 8,316 |
| 2016-06-14 | $26.42 | $27.15 | $26.26 | $26.68 | $22.24 | 22,379 |
| 2016-06-13 | $26.77 | $26.77 | $26.40 | $26.50 | $22.09 | 2,150 |
| 2016-06-10 | $27.45 | $27.45 | $27.45 | $27.45 | $22.88 | 0 |
| 2016-06-09 | $27.45 | $27.45 | $27.45 | $27.45 | $22.88 | 0 |
| 2016-06-08 | $27.45 | $27.45 | $27.45 | $27.45 | $22.88 | 0 |
| 2016-06-07 | $27.45 | $27.45 | $27.45 | $27.45 | $22.88 | 190 |
| 2016-06-06 | $26.73 | $26.73 | $26.73 | $26.73 | $22.28 | 106 |
| 2016-06-03 | $26.73 | $26.73 | $26.73 | $26.73 | $22.28 | 99 |
| 2016-06-02 | $26.73 | $26.73 | $26.73 | $26.73 | $22.28 | 0 |
| 2016-06-01 | $26.73 | $26.73 | $26.73 | $26.73 | $22.28 | 0 |
| 2016-05-31 | $26.73 | $26.73 | $26.20 | $26.73 | $22.28 | 450 |
| 2016-05-27 | $26.29 | $26.29 | $26.29 | $26.29 | $21.92 | 0 |
| 2016-05-26 | $26.29 | $26.29 | $26.29 | $26.29 | $21.92 | 0 |
| 2016-05-25 | $26.28 | $26.33 | $26.28 | $26.29 | $21.92 | 502 |
| 2016-05-24 | $27.83 | $27.83 | $26.17 | $26.17 | $21.82 | 1,175 |
| 2016-05-23 | $26.27 | $26.86 | $26.16 | $26.61 | $22.18 | 3,510 |
| 2016-05-20 | $26.11 | $26.48 | $26.11 | $26.48 | $22.07 | 1,619 |
| 2016-05-19 | $26.48 | $26.48 | $26.48 | $26.48 | $22.08 | 0 |
| 2016-05-18 | $26.57 | $26.61 | $26.48 | $26.48 | $22.08 | 1,276 |
| 2016-05-17 | $27.44 | $27.44 | $26.36 | $26.84 | $22.38 | 2,405 |
| 2016-05-16 | $26.28 | $26.28 | $26.28 | $26.28 | $21.91 | 99 |
| 2016-05-13 | $26.28 | $26.28 | $26.28 | $26.28 | $21.91 | 0 |
| 2016-05-12 | $26.28 | $26.28 | $26.28 | $26.28 | $21.91 | 0 |
| 2016-05-11 | $26.28 | $26.28 | $26.28 | $26.28 | $21.91 | 0 |
| 2016-05-10 | $26.28 | $26.28 | $26.28 | $26.28 | $21.91 | 0 |
| 2016-05-09 | $26.28 | $26.28 | $26.28 | $26.28 | $21.91 | 0 |
| 2016-05-06 | $26.28 | $26.28 | $26.28 | $26.28 | $21.91 | 0 |
| 2016-05-05 | $26.06 | $26.47 | $26.06 | $26.28 | $21.91 | 1,696 |
| 2016-05-04 | $27.18 | $27.18 | $26.01 | $26.02 | $21.69 | 2,137 |
| 2016-05-03 | $26.28 | $26.28 | $26.28 | $26.28 | $21.91 | 82 |
| 2016-05-02 | $26.25 | $26.28 | $26.25 | $26.28 | $21.91 | 600 |
| 2016-04-29 | $26.49 | $26.49 | $26.49 | $26.49 | $22.08 | 0 |
| 2016-04-28 | $26.49 | $26.49 | $26.49 | $26.49 | $22.08 | 1,650 |
| 2016-04-27 | $26.30 | $26.30 | $26.30 | $26.30 | $21.93 | 201 |
| 2016-04-26 | $26.00 | $26.30 | $26.00 | $26.30 | $21.93 | 1,170 |
| 2016-04-25 | $26.36 | $26.50 | $25.71 | $25.90 | $21.59 | 6,094 |
| 2016-04-22 | $26.37 | $26.37 | $26.37 | $26.37 | $21.98 | 200 |
| 2016-04-21 | $26.37 | $26.37 | $26.37 | $26.37 | $21.98 | 0 |
| 2016-04-20 | $26.37 | $26.37 | $26.37 | $26.37 | $21.98 | 0 |
| 2016-04-19 | $26.37 | $26.37 | $26.37 | $26.37 | $21.98 | 0 |
| 2016-04-18 | $26.35 | $26.37 | $26.35 | $26.37 | $21.98 | 351 |
| 2016-04-15 | $26.39 | $26.39 | $26.39 | $26.39 | $22.00 | 0 |
| 2016-04-14 | $26.39 | $26.39 | $26.39 | $26.39 | $22.00 | 0 |
| 2016-04-13 | $26.35 | $26.39 | $26.35 | $26.39 | $22.00 | 350 |
| 2016-04-12 | $26.34 | $26.34 | $26.34 | $26.34 | $21.96 | 0 |
| 2016-04-11 | $26.34 | $26.34 | $26.34 | $26.34 | $21.96 | 0 |
| 2016-04-08 | $26.34 | $26.34 | $26.34 | $26.34 | $21.96 | 0 |
| 2016-04-07 | $26.34 | $26.34 | $26.34 | $26.34 | $21.96 | 42 |
| 2016-04-06 | $26.34 | $26.34 | $26.34 | $26.34 | $21.96 | 0 |
| 2016-04-05 | $26.34 | $26.34 | $26.34 | $26.34 | $21.96 | 457 |
| 2016-04-04 | $27.11 | $27.11 | $27.11 | $27.11 | $22.60 | 0 |
| 2016-04-01 | $27.11 | $27.11 | $27.11 | $27.11 | $22.60 | 62 |
| 2016-03-31 | $27.11 | $27.11 | $27.11 | $27.11 | $22.60 | 220 |
| 2016-03-30 | $27.00 | $27.00 | $27.00 | $27.00 | $22.51 | 0 |
| 2016-03-29 | $27.00 | $27.15 | $27.00 | $27.00 | $22.51 | 1,539 |
| 2016-03-28 | $27.33 | $27.33 | $27.33 | $27.33 | $22.78 | 0 |
| 2016-03-24 | $27.33 | $27.33 | $27.33 | $27.33 | $22.45 | 0 |
| 2016-03-23 | $27.33 | $27.33 | $27.33 | $27.33 | $22.45 | 0 |
| 2016-03-22 | $27.33 | $27.33 | $27.33 | $27.33 | $22.45 | 0 |
| 2016-03-21 | $27.33 | $27.33 | $27.33 | $27.33 | $22.45 | 400 |
| 2016-03-18 | $26.82 | $26.82 | $26.82 | $26.82 | $22.03 | 0 |
| 2016-03-17 | $26.82 | $26.82 | $26.82 | $26.82 | $22.03 | 0 |
| 2016-03-16 | $26.82 | $26.82 | $26.82 | $26.82 | $22.03 | 0 |
| 2016-03-15 | $26.82 | $26.82 | $26.82 | $26.82 | $22.03 | 0 |
| 2016-03-14 | $26.82 | $26.82 | $26.82 | $26.82 | $22.03 | 410 |
| 2016-03-11 | $26.60 | $26.85 | $26.60 | $26.85 | $22.06 | 862 |
| 2016-03-10 | $26.50 | $26.50 | $26.29 | $26.46 | $21.74 | 400 |
| 2016-03-09 | $26.51 | $26.51 | $26.51 | $26.51 | $21.78 | 125 |
| 2016-03-08 | $26.50 | $26.50 | $26.50 | $26.50 | $21.77 | 726 |
| 2016-03-07 | $26.50 | $26.50 | $26.50 | $26.50 | $21.77 | 200 |
| 2016-03-04 | $26.49 | $26.49 | $26.49 | $26.49 | $21.76 | 0 |
| 2016-03-03 | $26.49 | $26.49 | $26.49 | $26.49 | $21.76 | 200 |
| 2016-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $21.77 | 254 |
| 2016-03-01 | $26.40 | $26.40 | $25.89 | $25.89 | $21.27 | 2,000 |
| 2016-02-29 | $26.40 | $26.40 | $26.40 | $26.40 | $21.68 | 0 |
| 2016-02-26 | $26.40 | $26.40 | $26.40 | $26.40 | $21.68 | 1,000 |
| 2016-02-25 | $26.39 | $26.39 | $26.39 | $26.39 | $21.68 | 0 |
| 2016-02-24 | $26.39 | $26.39 | $26.39 | $26.39 | $21.68 | 500 |
| 2016-02-23 | $26.40 | $26.40 | $26.40 | $26.40 | $21.69 | 0 |
| 2016-02-22 | $26.38 | $26.50 | $26.38 | $26.40 | $21.69 | 1,601 |
| 2016-02-19 | $26.30 | $26.30 | $25.85 | $26.20 | $21.52 | 6,523 |
| 2016-02-18 | $26.28 | $26.28 | $26.28 | $26.28 | $21.59 | 0 |
| 2016-02-17 | $26.28 | $26.28 | $26.28 | $26.28 | $21.59 | 1 |
| 2016-02-16 | $26.28 | $26.28 | $26.28 | $26.28 | $21.59 | 0 |
| 2016-02-12 | $26.36 | $26.36 | $26.28 | $26.28 | $21.59 | 220 |
| 2016-02-11 | $26.48 | $26.48 | $26.48 | $26.48 | $21.75 | 75 |
| 2016-02-10 | $26.48 | $26.48 | $26.48 | $26.48 | $21.75 | 150 |
| 2016-02-09 | $25.90 | $25.90 | $25.90 | $25.90 | $21.28 | 0 |
| 2016-02-08 | $25.92 | $25.96 | $25.90 | $25.90 | $21.28 | 800 |
| 2016-02-05 | $25.85 | $25.85 | $25.85 | $25.85 | $21.23 | 0 |
| 2016-02-04 | $26.15 | $26.15 | $25.85 | $25.85 | $21.23 | 380 |
| 2016-02-03 | $26.25 | $26.25 | $26.25 | $26.25 | $21.56 | 10 |
| 2016-02-02 | $26.25 | $26.25 | $26.25 | $26.25 | $21.56 | 864 |
| 2016-02-01 | $25.94 | $26.32 | $25.94 | $25.94 | $21.31 | 2,802 |
| 2016-01-29 | $25.84 | $25.84 | $25.84 | $25.84 | $21.23 | 100 |
| 2016-01-28 | $26.07 | $26.07 | $26.07 | $26.07 | $21.42 | 60 |
| 2016-01-27 | $25.80 | $26.39 | $25.80 | $26.07 | $21.42 | 3,606 |
| 2016-01-26 | $25.99 | $25.99 | $25.99 | $25.99 | $21.35 | 1 |
| 2016-01-25 | $26.47 | $26.47 | $25.70 | $25.99 | $21.35 | 1,400 |
| 2016-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $21.36 | 0 |
| 2016-01-21 | $26.00 | $26.00 | $26.00 | $26.00 | $21.36 | 0 |
| 2016-01-20 | $26.00 | $26.00 | $26.00 | $26.00 | $21.36 | 0 |
| 2016-01-19 | $26.00 | $26.00 | $26.00 | $26.00 | $21.36 | 0 |
| 2016-01-15 | $26.00 | $26.00 | $26.00 | $26.00 | $21.36 | 100 |
| 2016-01-14 | $25.84 | $25.84 | $25.84 | $25.84 | $21.23 | 0 |
| 2016-01-13 | $25.84 | $25.84 | $25.84 | $25.84 | $21.23 | 100 |
| 2016-01-12 | $26.17 | $26.17 | $26.17 | $26.17 | $21.49 | 0 |
| 2016-01-11 | $26.58 | $26.58 | $25.94 | $26.17 | $21.49 | 6,900 |
| 2016-01-08 | $26.16 | $26.16 | $26.16 | $26.16 | $21.49 | 0 |
| 2016-01-07 | $26.16 | $26.16 | $26.16 | $26.16 | $21.49 | 0 |
| 2016-01-06 | $25.96 | $26.48 | $25.96 | $26.16 | $21.49 | 13,067 |
| 2016-01-05 | $26.17 | $26.53 | $25.85 | $26.53 | $21.79 | 15,175 |
| 2016-01-04 | $26.31 | $26.31 | $26.10 | $26.12 | $21.46 | 471 |
| 2015-12-31 | $25.82 | $25.82 | $25.82 | $25.82 | $21.21 | 63 |
| 2015-12-30 | $25.82 | $25.82 | $25.82 | $25.82 | $21.21 | 229 |
| 2015-12-29 | $25.95 | $26.49 | $25.84 | $26.30 | $21.61 | 13,229 |
| 2015-12-28 | $25.64 | $25.64 | $25.64 | $25.64 | $21.06 | 0 |
| 2015-12-24 | $26.05 | $26.06 | $26.00 | $26.05 | $21.06 | 1,200 |
| 2015-12-23 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 50 |
| 2015-12-22 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 200 |
| 2015-12-21 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 0 |
| 2015-12-18 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 0 |
| 2015-12-17 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 0 |
| 2015-12-16 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 0 |
| 2015-12-15 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 264 |
| 2015-12-14 | $26.50 | $26.50 | $26.50 | $26.50 | $21.43 | 100 |
| 2015-12-11 | $25.82 | $25.82 | $25.82 | $25.82 | $20.88 | 0 |
| 2015-12-10 | $25.82 | $25.82 | $25.82 | $25.82 | $20.88 | 0 |
| 2015-12-09 | $25.82 | $25.82 | $25.82 | $25.82 | $20.88 | 0 |
| 2015-12-08 | $25.82 | $25.82 | $25.82 | $25.82 | $20.88 | 1,164 |
| 2015-12-07 | $25.82 | $25.82 | $25.82 | $25.82 | $20.88 | 0 |
| 2015-12-04 | $25.82 | $25.82 | $25.82 | $25.82 | $20.88 | 0 |
| 2015-12-03 | $25.82 | $25.82 | $25.82 | $25.82 | $20.88 | 0 |
| 2015-12-02 | $25.80 | $25.82 | $25.80 | $25.82 | $20.88 | 300 |
| 2015-12-01 | $26.50 | $26.50 | $26.50 | $26.50 | $21.43 | 914 |
| 2015-11-30 | $26.40 | $26.40 | $26.40 | $26.40 | $21.35 | 0 |
| 2015-11-27 | $26.40 | $26.40 | $26.40 | $26.40 | $21.35 | 200 |
| 2015-11-25 | $26.49 | $26.49 | $26.49 | $26.49 | $21.42 | 26 |
| 2015-11-24 | $26.49 | $26.49 | $26.49 | $26.49 | $21.42 | 200 |
| 2015-11-23 | $25.68 | $25.68 | $25.68 | $25.68 | $20.77 | 26 |
| 2015-11-20 | $25.68 | $25.68 | $25.68 | $25.68 | $20.77 | 0 |
| 2015-11-19 | $25.68 | $25.68 | $25.68 | $25.68 | $20.77 | 0 |
| 2015-11-18 | $25.68 | $25.68 | $25.68 | $25.68 | $20.77 | 0 |
| 2015-11-17 | $25.68 | $25.68 | $25.68 | $25.68 | $20.77 | 0 |
| 2015-11-16 | $25.68 | $25.68 | $25.68 | $25.68 | $20.77 | 100 |
| 2015-11-13 | $26.62 | $26.62 | $26.62 | $26.62 | $21.53 | 0 |
| 2015-11-12 | $26.62 | $26.62 | $26.62 | $26.62 | $21.53 | 0 |
| 2015-11-11 | $26.62 | $26.62 | $26.62 | $26.62 | $21.53 | 0 |
| 2015-11-10 | $26.62 | $26.62 | $26.62 | $26.62 | $21.53 | 145 |
| 2015-11-09 | $26.00 | $26.75 | $26.00 | $26.75 | $21.63 | 512 |
| 2015-11-06 | $25.66 | $25.66 | $25.66 | $25.66 | $20.75 | 0 |
| 2015-11-05 | $25.66 | $25.66 | $25.66 | $25.66 | $20.75 | 535 |
| 2015-11-04 | $26.00 | $26.00 | $26.00 | $26.00 | $21.02 | 0 |
| 2015-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $21.02 | 2,112 |
| 2015-11-02 | $26.40 | $26.51 | $26.40 | $26.51 | $21.44 | 3,100 |
| 2015-10-30 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 0 |
| 2015-10-29 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 0 |
| 2015-10-28 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 0 |
| 2015-10-27 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 0 |
| 2015-10-26 | $26.60 | $26.60 | $26.60 | $26.60 | $21.51 | 300 |
| 2015-10-23 | $25.55 | $25.55 | $25.55 | $25.55 | $20.66 | 200 |
| 2015-10-22 | $26.00 | $26.03 | $26.00 | $26.00 | $21.02 | 1,839 |
| 2015-10-21 | $26.72 | $26.72 | $26.72 | $26.72 | $21.61 | 0 |
| 2015-10-20 | $26.72 | $26.72 | $26.72 | $26.72 | $21.61 | 100 |
| 2015-10-19 | $26.31 | $26.31 | $26.31 | $26.31 | $21.28 | 0 |
| 2015-10-16 | $26.31 | $26.31 | $26.31 | $26.31 | $21.28 | 0 |
| 2015-10-15 | $26.31 | $26.31 | $26.31 | $26.31 | $21.28 | 100 |
| 2015-10-14 | $26.34 | $26.34 | $26.34 | $26.34 | $21.30 | 0 |
| 2015-10-13 | $26.34 | $26.34 | $26.34 | $26.34 | $21.30 | 0 |
| 2015-10-12 | $26.34 | $26.34 | $26.34 | $26.34 | $21.30 | 0 |
| 2015-10-09 | $26.34 | $26.34 | $26.34 | $26.34 | $21.30 | 0 |
| 2015-10-08 | $26.34 | $26.34 | $26.34 | $26.34 | $21.30 | 0 |
| 2015-10-07 | $26.34 | $26.34 | $26.34 | $26.34 | $21.30 | 250 |
| 2015-10-06 | $25.52 | $25.97 | $25.52 | $25.97 | $21.00 | 398 |
| 2015-10-05 | $26.11 | $26.11 | $25.80 | $25.80 | $20.86 | 400 |
| 2015-10-02 | $25.75 | $25.75 | $25.75 | $25.75 | $20.82 | 0 |
| 2015-10-01 | $25.75 | $25.75 | $25.75 | $25.75 | $20.82 | 69 |
| 2015-09-30 | $26.00 | $26.00 | $25.75 | $25.75 | $20.82 | 443 |
| 2015-09-29 | $25.81 | $25.81 | $25.81 | $25.81 | $20.87 | 300 |
| 2015-09-28 | $25.95 | $25.95 | $25.95 | $25.95 | $20.98 | 1,000 |
| 2015-09-25 | $25.29 | $25.29 | $25.29 | $25.29 | $20.45 | 0 |
| 2015-09-24 | $25.29 | $25.29 | $25.29 | $25.29 | $20.13 | 0 |
| 2015-09-23 | $25.70 | $25.70 | $25.70 | $25.70 | $20.45 | 83 |
| 2015-09-22 | $25.70 | $25.70 | $25.70 | $25.70 | $20.45 | 0 |
| 2015-09-21 | $25.70 | $25.70 | $25.70 | $25.70 | $20.45 | 0 |
| 2015-09-18 | $25.70 | $25.70 | $25.70 | $25.70 | $20.45 | 0 |
| 2015-09-17 | $25.70 | $25.70 | $25.70 | $25.70 | $20.45 | 0 |
| 2015-09-16 | $25.70 | $25.70 | $25.70 | $25.70 | $20.45 | 0 |
| 2015-09-15 | $25.70 | $25.70 | $25.70 | $25.70 | $20.45 | 0 |
| 2015-09-14 | $25.77 | $25.77 | $25.70 | $25.70 | $20.45 | 1,644 |
| 2015-09-11 | $25.71 | $25.71 | $25.71 | $25.71 | $20.46 | 400 |
| 2015-09-10 | $26.60 | $26.60 | $26.60 | $26.60 | $21.17 | 0 |
| 2015-09-09 | $26.60 | $26.60 | $26.60 | $26.60 | $21.17 | 0 |
| 2015-09-08 | $26.60 | $26.60 | $26.60 | $26.60 | $21.17 | 0 |
| 2015-09-04 | $26.60 | $26.60 | $26.60 | $26.60 | $21.17 | 0 |
| 2015-09-03 | $26.60 | $26.60 | $26.60 | $26.60 | $21.17 | 15 |
| 2015-09-02 | $26.60 | $26.60 | $26.60 | $26.60 | $21.17 | 0 |
| 2015-09-01 | $26.60 | $26.60 | $26.60 | $26.60 | $21.17 | 0 |
| 2015-08-31 | $26.60 | $26.60 | $26.60 | $26.60 | $21.17 | 10 |
| 2015-08-28 | $26.60 | $26.60 | $26.60 | $26.60 | $21.17 | 0 |
| 2015-08-27 | $26.60 | $26.60 | $26.60 | $26.60 | $21.17 | 0 |