ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF (HEFV) Exchange: BATS
Data as of May 9, 2025
$27.60 ($-0.23) -0.83%
ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.90 |
| Previous Close | $27.60 |
| High | $27.90 |
| Low | $27.60 |
| Adjusted Open | $27.90 |
| Previous Adjusted Close | $27.60 |
| Adjusted High | $27.90 |
| Adjusted Low | $27.60 |
Invest in ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF (HEFV)
Historical Stock Data for ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF (HEFV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-15 | $27.90 | $27.90 | $27.60 | $27.60 | $27.60 | 1,522 |
| 2018-08-14 | $27.83 | $27.91 | $27.83 | $27.83 | $27.83 | 1,804 |
| 2018-08-13 | $27.72 | $27.72 | $27.70 | $27.71 | $27.71 | 3,994 |
| 2018-08-10 | $27.73 | $27.73 | $27.72 | $27.72 | $27.72 | 398 |
| 2018-08-09 | $28.01 | $28.01 | $28.00 | $28.00 | $28.00 | 357 |
| 2018-08-08 | $28.00 | $28.11 | $28.00 | $28.11 | $28.11 | 1,360 |
| 2018-08-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2018-08-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 400 |
| 2018-08-03 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 60 |
| 2018-08-02 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 300 |
| 2018-08-01 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 1 |
| 2018-07-31 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2018-07-30 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2018-07-27 | $28.30 | $28.30 | $28.23 | $28.23 | $28.23 | 559 |
| 2018-07-26 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2018-07-25 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 100 |
| 2018-07-24 | $27.94 | $28.05 | $27.93 | $28.05 | $28.05 | 1,747 |
| 2018-07-23 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2018-07-20 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 24,500 |
| 2018-07-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 9,752 |
| 2018-07-18 | $27.90 | $27.90 | $27.79 | $27.79 | $27.79 | 3,320 |
| 2018-07-17 | $28.09 | $28.11 | $28.09 | $28.11 | $28.11 | 3,559 |
| 2018-07-16 | $27.68 | $27.68 | $27.67 | $27.67 | $27.67 | 532 |
| 2018-07-13 | $27.74 | $27.74 | $27.58 | $27.66 | $27.66 | 12,026 |
| 2018-07-12 | $27.89 | $27.89 | $27.80 | $27.80 | $27.80 | 934 |
| 2018-07-11 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 109 |
| 2018-07-10 | $27.61 | $27.62 | $27.56 | $27.56 | $27.56 | 5,839 |
| 2018-07-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 156,786 |
| 2018-07-06 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 63 |
| 2018-07-05 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2018-07-03 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 21 |
| 2018-07-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.28 | 17 |
| 2018-06-29 | $27.83 | $27.83 | $27.83 | $27.83 | $27.28 | 0 |
| 2018-06-28 | $27.89 | $27.89 | $27.83 | $27.83 | $27.28 | 3,145 |
| 2018-06-27 | $27.88 | $27.88 | $27.88 | $27.88 | $27.33 | 199 |
| 2018-06-26 | $27.88 | $27.88 | $27.88 | $27.88 | $27.33 | 200 |
| 2018-06-25 | $28.06 | $28.06 | $28.06 | $28.06 | $27.51 | 0 |
| 2018-06-22 | $28.06 | $28.06 | $28.06 | $28.06 | $27.51 | 1,491 |
| 2018-06-21 | $28.08 | $28.08 | $28.08 | $28.08 | $27.52 | 0 |
| 2018-06-20 | $28.08 | $28.08 | $28.08 | $28.08 | $27.52 | 600 |
| 2018-06-19 | $27.97 | $27.97 | $27.97 | $27.97 | $27.42 | 52 |
| 2018-06-18 | $27.97 | $27.97 | $27.97 | $27.97 | $27.42 | 300 |
| 2018-06-15 | $28.07 | $28.07 | $28.07 | $28.07 | $27.51 | 31 |
| 2018-06-14 | $28.07 | $28.07 | $28.07 | $28.07 | $27.51 | 0 |
| 2018-06-13 | $28.07 | $28.07 | $28.07 | $28.07 | $27.51 | 17 |
| 2018-06-12 | $28.07 | $28.07 | $28.07 | $28.07 | $27.51 | 34 |
| 2018-06-11 | $28.07 | $28.07 | $28.07 | $28.07 | $27.51 | 0 |
| 2018-06-08 | $28.07 | $28.07 | $28.07 | $28.07 | $27.51 | 25 |
| 2018-06-07 | $28.07 | $28.07 | $28.07 | $28.07 | $27.51 | 0 |
| 2018-06-06 | $28.07 | $28.07 | $28.07 | $28.07 | $27.51 | 54 |
| 2018-06-05 | $28.07 | $28.07 | $28.07 | $28.07 | $27.51 | 0 |
| 2018-06-04 | $28.07 | $28.07 | $28.07 | $28.07 | $27.51 | 100 |
| 2018-06-01 | $28.03 | $28.12 | $28.03 | $28.07 | $27.51 | 1,553 |
| 2018-05-31 | $27.99 | $27.99 | $27.99 | $27.99 | $27.44 | 196 |
| 2018-05-30 | $27.73 | $27.73 | $27.73 | $27.73 | $27.18 | 142 |
| 2018-05-29 | $27.73 | $27.75 | $27.62 | $27.63 | $27.09 | 2,920 |
| 2018-05-25 | $28.02 | $28.09 | $28.01 | $28.09 | $27.54 | 567 |
| 2018-05-24 | $28.01 | $28.09 | $28.01 | $28.09 | $27.54 | 975 |
| 2018-05-23 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 0 |
| 2018-05-22 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 0 |
| 2018-05-21 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 0 |
| 2018-05-18 | $28.13 | $28.13 | $28.13 | $28.13 | $27.57 | 106 |
| 2018-05-17 | $27.96 | $28.27 | $27.96 | $28.27 | $27.71 | 984 |
| 2018-05-16 | $28.12 | $28.12 | $28.12 | $28.12 | $27.57 | 35 |
| 2018-05-15 | $28.12 | $28.12 | $28.12 | $28.12 | $27.57 | 126 |
| 2018-05-14 | $28.12 | $28.12 | $28.12 | $28.12 | $27.57 | 1,200 |
| 2018-05-11 | $28.06 | $28.06 | $28.06 | $28.06 | $27.51 | 315 |
| 2018-05-10 | $27.79 | $27.79 | $27.79 | $27.79 | $27.24 | 0 |
| 2018-05-09 | $27.79 | $27.79 | $27.79 | $27.79 | $27.24 | 0 |
| 2018-05-08 | $27.79 | $27.79 | $27.79 | $27.79 | $27.24 | 38 |
| 2018-05-07 | $27.79 | $27.79 | $27.79 | $27.79 | $27.24 | 0 |
| 2018-05-04 | $27.79 | $27.79 | $27.79 | $27.79 | $27.24 | 38 |
| 2018-05-03 | $28.02 | $28.02 | $27.79 | $27.79 | $27.24 | 1,073 |
| 2018-05-02 | $27.82 | $27.82 | $27.82 | $27.82 | $27.27 | 102 |
| 2018-05-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.27 | 0 |
| 2018-04-30 | $27.82 | $27.82 | $27.82 | $27.82 | $27.27 | 83 |
| 2018-04-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.27 | 19 |
| 2018-04-26 | $27.82 | $27.82 | $27.82 | $27.82 | $27.27 | 500 |
| 2018-04-25 | $27.25 | $27.25 | $27.25 | $27.25 | $26.71 | 0 |
| 2018-04-24 | $27.29 | $27.29 | $27.24 | $27.25 | $26.71 | 4,250 |
| 2018-04-23 | $27.61 | $27.61 | $27.61 | $27.61 | $27.07 | 445 |
| 2018-04-20 | $27.50 | $27.50 | $27.50 | $27.50 | $26.96 | 476 |
| 2018-04-19 | $27.51 | $27.53 | $27.51 | $27.53 | $26.99 | 2,800 |
| 2018-04-18 | $27.26 | $27.26 | $27.26 | $27.26 | $26.72 | 0 |
| 2018-04-17 | $27.40 | $27.40 | $27.26 | $27.26 | $26.72 | 3,046 |
| 2018-04-16 | $27.20 | $27.20 | $27.20 | $27.20 | $26.66 | 16 |
| 2018-04-13 | $27.20 | $27.20 | $27.20 | $27.20 | $26.66 | 446 |
| 2018-04-12 | $27.27 | $27.27 | $27.27 | $27.27 | $26.73 | 704 |
| 2018-04-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.27 | 0 |
| 2018-04-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.27 | 18 |
| 2018-04-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.27 | 32 |
| 2018-04-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.27 | 0 |
| 2018-04-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.27 | 32 |
| 2018-04-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.27 | 200 |
| 2018-04-03 | $26.73 | $26.73 | $26.73 | $26.73 | $26.20 | 0 |
| 2018-04-02 | $26.75 | $26.75 | $26.73 | $26.73 | $26.20 | 548 |
| 2018-03-29 | $26.88 | $27.06 | $26.88 | $27.00 | $26.47 | 4,307 |
| 2018-03-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.37 | 196 |
| 2018-03-27 | $27.04 | $27.04 | $27.04 | $27.04 | $26.51 | 0 |
| 2018-03-26 | $27.04 | $27.04 | $27.04 | $27.04 | $26.51 | 0 |
| 2018-03-23 | $27.04 | $27.04 | $27.04 | $27.04 | $26.51 | 0 |
| 2018-03-22 | $27.04 | $27.04 | $27.04 | $27.04 | $26.51 | 43 |
| 2018-03-21 | $27.04 | $27.04 | $27.04 | $27.04 | $26.51 | 500 |
| 2018-03-20 | $27.05 | $27.07 | $27.05 | $27.07 | $26.54 | 643 |
| 2018-03-19 | $27.10 | $27.10 | $27.10 | $27.10 | $26.57 | 0 |
| 2018-03-16 | $27.24 | $27.24 | $27.10 | $27.10 | $26.57 | 2,513 |
| 2018-03-15 | $27.15 | $27.15 | $27.15 | $27.15 | $26.62 | 300 |
| 2018-03-14 | $27.05 | $27.05 | $26.92 | $27.00 | $26.47 | 9,388 |
| 2018-03-13 | $27.12 | $27.12 | $27.12 | $27.12 | $26.59 | 116 |
| 2018-03-12 | $27.29 | $27.29 | $27.05 | $27.05 | $26.52 | 4,403 |
| 2018-03-09 | $26.59 | $26.59 | $26.59 | $26.59 | $26.07 | 37 |
| 2018-03-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.07 | 0 |
| 2018-03-07 | $26.60 | $26.60 | $26.59 | $26.59 | $26.07 | 614 |
| 2018-03-06 | $26.76 | $26.76 | $26.76 | $26.76 | $26.23 | 1,500 |
| 2018-03-05 | $26.63 | $26.63 | $26.63 | $26.63 | $26.10 | 911 |
| 2018-03-02 | $26.54 | $26.54 | $26.54 | $26.54 | $26.02 | 210 |
| 2018-03-01 | $26.62 | $26.62 | $26.41 | $26.41 | $25.89 | 561 |
| 2018-02-28 | $27.01 | $27.01 | $26.93 | $26.93 | $26.40 | 314 |
| 2018-02-27 | $27.10 | $27.10 | $27.10 | $27.10 | $26.57 | 0 |
| 2018-02-26 | $27.10 | $27.10 | $27.10 | $27.10 | $26.57 | 52 |
| 2018-02-23 | $27.10 | $27.10 | $27.10 | $27.10 | $26.57 | 157 |
| 2018-02-22 | $27.02 | $27.02 | $26.75 | $26.75 | $26.22 | 624 |
| 2018-02-21 | $27.04 | $27.04 | $27.04 | $27.04 | $26.51 | 334 |
| 2018-02-20 | $26.86 | $26.90 | $26.86 | $26.90 | $26.37 | 480 |
| 2018-02-16 | $26.81 | $26.81 | $26.81 | $26.81 | $26.28 | 100 |
| 2018-02-15 | $26.68 | $26.68 | $26.54 | $26.54 | $26.01 | 225 |
| 2018-02-14 | $26.38 | $26.60 | $26.37 | $26.60 | $26.08 | 2,280 |
| 2018-02-13 | $26.40 | $26.41 | $26.21 | $26.21 | $25.69 | 2,894 |
| 2018-02-12 | $26.86 | $26.86 | $26.86 | $26.86 | $26.33 | 152 |
| 2018-02-09 | $26.10 | $26.10 | $26.10 | $26.10 | $25.59 | 0 |
| 2018-02-08 | $26.40 | $26.47 | $26.08 | $26.10 | $25.59 | 6,591 |
| 2018-02-07 | $26.58 | $26.58 | $26.49 | $26.50 | $25.98 | 2,280 |
| 2018-02-06 | $26.57 | $26.57 | $26.40 | $26.40 | $25.88 | 3,619 |
| 2018-02-05 | $26.61 | $26.61 | $26.37 | $26.37 | $25.85 | 833 |
| 2018-02-02 | $27.22 | $27.45 | $27.21 | $27.43 | $26.89 | 1,864 |
| 2018-02-01 | $27.51 | $27.51 | $27.34 | $27.36 | $26.82 | 2,695 |
| 2018-01-31 | $27.39 | $27.51 | $27.38 | $27.38 | $26.84 | 740 |
| 2018-01-30 | $27.41 | $27.41 | $27.41 | $27.41 | $26.86 | 200 |
| 2018-01-29 | $27.67 | $27.67 | $27.67 | $27.67 | $27.12 | 2 |
| 2018-01-26 | $27.67 | $27.67 | $27.67 | $27.67 | $27.12 | 0 |
| 2018-01-25 | $27.67 | $27.67 | $27.67 | $27.67 | $27.12 | 0 |
| 2018-01-24 | $27.69 | $27.69 | $27.67 | $27.67 | $27.12 | 929 |
| 2018-01-23 | $27.80 | $27.80 | $27.77 | $27.77 | $27.22 | 3,444 |
| 2018-01-22 | $27.73 | $27.73 | $27.62 | $27.62 | $27.07 | 2,800 |
| 2018-01-19 | $27.66 | $27.74 | $27.61 | $27.74 | $27.19 | 9,045 |
| 2018-01-18 | $27.57 | $27.68 | $27.57 | $27.67 | $27.13 | 5,869 |
| 2018-01-17 | $27.62 | $27.62 | $27.62 | $27.62 | $27.08 | 6 |
| 2018-01-16 | $27.76 | $27.76 | $27.45 | $27.62 | $27.08 | 4,804 |
| 2018-01-12 | $27.64 | $27.64 | $27.63 | $27.63 | $27.09 | 894 |
| 2018-01-11 | $27.64 | $27.67 | $27.63 | $27.66 | $27.11 | 1,220 |
| 2018-01-10 | $27.64 | $27.66 | $27.64 | $27.66 | $27.11 | 1,643 |
| 2018-01-09 | $27.83 | $27.83 | $27.75 | $27.76 | $27.21 | 18,407 |
| 2018-01-08 | $27.90 | $27.90 | $27.90 | $27.90 | $27.35 | 937 |
| 2018-01-05 | $27.77 | $27.77 | $27.76 | $27.76 | $27.21 | 891 |
| 2018-01-04 | $27.85 | $27.85 | $27.65 | $27.77 | $27.22 | 989 |
| 2018-01-03 | $27.67 | $27.76 | $27.57 | $27.57 | $27.03 | 49,593 |
| 2018-01-02 | $27.37 | $27.43 | $27.37 | $27.37 | $26.83 | 1,462 |
| 2017-12-29 | $27.42 | $27.42 | $27.42 | $27.42 | $26.88 | 0 |
| 2017-12-28 | $27.42 | $27.42 | $27.42 | $27.42 | $26.88 | 46 |
| 2017-12-27 | $27.57 | $27.57 | $27.57 | $27.57 | $26.88 | 1,813 |
| 2017-12-26 | $27.78 | $27.78 | $27.78 | $27.78 | $27.09 | 1 |
| 2017-12-22 | $27.52 | $27.52 | $27.52 | $27.52 | $26.83 | 0 |
| 2017-12-21 | $27.53 | $27.53 | $27.51 | $27.52 | $26.83 | 2,436 |
| 2017-12-20 | $27.59 | $27.67 | $27.59 | $27.67 | $26.98 | 2,115 |
| 2017-12-19 | $27.70 | $27.70 | $27.70 | $27.70 | $27.00 | 446 |
| 2017-12-18 | $27.59 | $27.59 | $27.59 | $27.59 | $26.90 | 0 |
| 2017-12-15 | $27.59 | $27.59 | $27.59 | $27.59 | $26.90 | 200 |
| 2017-12-14 | $27.57 | $27.57 | $27.57 | $27.57 | $26.88 | 1,475 |
| 2017-12-13 | $27.86 | $27.86 | $27.86 | $27.86 | $27.17 | 0 |
| 2017-12-12 | $27.86 | $27.86 | $27.86 | $27.86 | $27.17 | 300 |
| 2017-12-11 | $27.78 | $27.78 | $27.78 | $27.78 | $27.09 | 427 |
| 2017-12-08 | $27.75 | $27.79 | $27.59 | $27.79 | $27.10 | 15,200 |
| 2017-12-07 | $27.32 | $27.32 | $27.32 | $27.32 | $26.64 | 0 |
| 2017-12-06 | $27.32 | $27.35 | $27.32 | $27.32 | $26.64 | 2,568 |
| 2017-12-05 | $27.62 | $27.62 | $27.62 | $27.62 | $26.93 | 150 |
| 2017-12-04 | $27.38 | $27.52 | $27.38 | $27.47 | $26.78 | 11,850 |
| 2017-12-01 | $27.57 | $27.57 | $27.27 | $27.46 | $26.78 | 2,059 |
| 2017-11-30 | $27.43 | $27.58 | $27.38 | $27.58 | $26.89 | 41,731 |
| 2017-11-29 | $27.43 | $27.43 | $27.31 | $27.31 | $26.63 | 691 |
| 2017-11-28 | $27.29 | $27.49 | $26.91 | $27.36 | $26.68 | 6,900 |
| 2017-11-27 | $27.31 | $27.31 | $27.31 | $27.31 | $26.62 | 68 |
| 2017-11-24 | $27.26 | $27.31 | $27.26 | $27.31 | $26.62 | 1,144 |
| 2017-11-22 | $27.19 | $27.19 | $27.19 | $27.19 | $26.51 | 17,694 |
| 2017-11-21 | $27.34 | $27.34 | $27.34 | $27.34 | $26.66 | 325 |
| 2017-11-20 | $27.18 | $27.24 | $27.17 | $27.19 | $26.51 | 2,498 |
| 2017-11-17 | $27.11 | $27.14 | $27.11 | $27.14 | $26.46 | 14,800 |
| 2017-11-16 | $26.90 | $26.90 | $26.90 | $26.90 | $26.23 | 0 |
| 2017-11-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.23 | 200 |
| 2017-11-14 | $27.24 | $27.24 | $27.24 | $27.24 | $26.56 | 0 |
| 2017-11-13 | $27.24 | $27.24 | $27.24 | $27.24 | $26.56 | 114 |
| 2017-11-10 | $27.24 | $27.24 | $27.24 | $27.24 | $26.56 | 100 |
| 2017-11-09 | $27.29 | $27.31 | $27.23 | $27.24 | $26.56 | 2,257 |
| 2017-11-08 | $27.45 | $27.48 | $27.45 | $27.48 | $26.80 | 772 |
| 2017-11-07 | $27.39 | $27.40 | $27.37 | $27.40 | $26.72 | 7,569 |
| 2017-11-06 | $27.57 | $27.57 | $27.49 | $27.53 | $26.85 | 2,225 |
| 2017-11-03 | $27.44 | $27.51 | $27.43 | $27.51 | $26.82 | 5,957 |
| 2017-11-02 | $27.45 | $27.45 | $27.43 | $27.43 | $26.75 | 8,060 |
| 2017-11-01 | $27.57 | $27.57 | $27.53 | $27.56 | $26.87 | 3,784 |
| 2017-10-31 | $27.32 | $27.32 | $27.31 | $27.31 | $26.63 | 361 |
| 2017-10-30 | $27.25 | $27.25 | $27.21 | $27.21 | $26.53 | 2,949 |
| 2017-10-27 | $27.42 | $27.42 | $27.30 | $27.36 | $26.68 | 1,798 |
| 2017-10-26 | $27.19 | $27.28 | $27.19 | $27.28 | $26.60 | 550 |
| 2017-10-25 | $26.88 | $27.12 | $26.88 | $27.12 | $26.44 | 4,426 |
| 2017-10-24 | $27.16 | $27.18 | $27.16 | $27.18 | $26.50 | 1,247 |
| 2017-10-23 | $27.18 | $27.18 | $27.18 | $27.18 | $26.50 | 141 |
| 2017-10-20 | $27.10 | $27.10 | $27.10 | $27.10 | $26.42 | 0 |
| 2017-10-19 | $27.07 | $27.10 | $27.07 | $27.10 | $26.42 | 348 |
| 2017-10-18 | $27.34 | $27.34 | $27.34 | $27.34 | $26.66 | 12 |
| 2017-10-17 | $27.32 | $27.32 | $27.25 | $27.25 | $26.57 | 754 |
| 2017-10-16 | $27.31 | $27.31 | $27.31 | $27.31 | $26.63 | 1,256 |
| 2017-10-13 | $27.30 | $27.30 | $27.30 | $27.30 | $26.62 | 90 |
| 2017-10-12 | $27.30 | $27.30 | $27.30 | $27.30 | $26.62 | 200 |
| 2017-10-11 | $27.26 | $27.26 | $27.23 | $27.23 | $26.55 | 1,194 |
| 2017-10-10 | $27.18 | $27.18 | $27.18 | $27.18 | $26.50 | 100 |
| 2017-10-09 | $26.86 | $26.86 | $26.86 | $26.86 | $26.19 | 93 |
| 2017-10-06 | $26.86 | $26.86 | $26.86 | $26.86 | $26.19 | 200 |
| 2017-10-05 | $27.04 | $27.04 | $27.04 | $27.04 | $26.37 | 100 |
| 2017-10-04 | $26.93 | $26.93 | $26.83 | $26.83 | $26.16 | 918 |
| 2017-10-03 | $26.88 | $26.98 | $26.88 | $26.88 | $26.21 | 2,077 |
| 2017-10-02 | $26.81 | $26.81 | $26.81 | $26.81 | $26.14 | 126 |
| 2017-09-29 | $26.81 | $26.83 | $26.81 | $26.81 | $26.14 | 4,297 |
| 2017-09-28 | $26.54 | $26.54 | $26.54 | $26.54 | $25.88 | 100 |
| 2017-09-27 | $26.54 | $26.54 | $26.54 | $26.54 | $25.88 | 1 |
| 2017-09-26 | $26.54 | $26.54 | $26.54 | $26.54 | $25.88 | 0 |
| 2017-09-25 | $26.66 | $26.66 | $26.54 | $26.54 | $25.88 | 1,765 |
| 2017-09-22 | $26.59 | $26.60 | $26.43 | $26.58 | $25.92 | 1,841 |
| 2017-09-21 | $26.52 | $26.52 | $26.34 | $26.47 | $25.81 | 3,781 |
| 2017-09-20 | $26.54 | $26.54 | $26.54 | $26.54 | $25.88 | 231 |
| 2017-09-19 | $26.54 | $26.54 | $26.54 | $26.54 | $25.88 | 400 |
| 2017-09-18 | $26.64 | $26.66 | $26.47 | $26.47 | $25.81 | 16,460 |
| 2017-09-15 | $26.47 | $26.54 | $26.36 | $26.42 | $25.77 | 2,763 |
| 2017-09-14 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 100 |
| 2017-09-13 | $26.67 | $26.67 | $26.67 | $26.67 | $26.00 | 1,975 |
| 2017-09-12 | $26.61 | $26.61 | $26.61 | $26.61 | $25.95 | 105 |
| 2017-09-11 | $26.82 | $26.82 | $26.61 | $26.68 | $26.02 | 4,015 |
| 2017-09-08 | $26.37 | $26.42 | $26.37 | $26.42 | $25.76 | 11,896 |
| 2017-09-07 | $26.42 | $26.42 | $26.42 | $26.42 | $25.76 | 100 |
| 2017-09-06 | $26.42 | $26.42 | $26.42 | $26.42 | $25.76 | 300 |
| 2017-09-05 | $26.24 | $26.37 | $26.24 | $26.26 | $25.60 | 2,904 |
| 2017-09-01 | $26.54 | $26.54 | $26.54 | $26.54 | $25.88 | 165 |
| 2017-08-31 | $26.51 | $26.51 | $26.51 | $26.51 | $25.85 | 118 |
| 2017-08-30 | $26.35 | $26.35 | $26.35 | $26.35 | $25.69 | 0 |
| 2017-08-29 | $26.18 | $26.35 | $26.18 | $26.35 | $25.69 | 5,420 |
| 2017-08-28 | $26.43 | $26.43 | $26.33 | $26.33 | $25.68 | 1,228 |
| 2017-08-25 | $26.46 | $26.46 | $26.46 | $26.46 | $25.80 | 198 |
| 2017-08-24 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 30 |
| 2017-08-23 | $26.52 | $26.52 | $26.52 | $26.52 | $25.86 | 100 |
| 2017-08-22 | $26.29 | $26.29 | $26.29 | $26.29 | $25.63 | 0 |
| 2017-08-21 | $26.29 | $26.29 | $26.29 | $26.29 | $25.63 | 100 |
| 2017-08-18 | $26.37 | $26.37 | $26.29 | $26.29 | $25.63 | 516 |
| 2017-08-17 | $26.51 | $26.51 | $26.51 | $26.51 | $25.85 | 0 |
| 2017-08-16 | $26.51 | $26.51 | $26.50 | $26.51 | $25.85 | 838 |
| 2017-08-15 | $26.37 | $26.37 | $26.37 | $26.37 | $25.71 | 0 |
| 2017-08-14 | $26.37 | $26.37 | $26.37 | $26.37 | $25.71 | 200 |
| 2017-08-11 | $26.24 | $26.25 | $26.21 | $26.24 | $25.59 | 2,250 |
| 2017-08-10 | $26.30 | $26.37 | $26.20 | $26.26 | $25.61 | 1,899 |
| 2017-08-09 | $26.48 | $26.50 | $26.48 | $26.50 | $25.84 | 3,278 |
| 2017-08-08 | $26.66 | $26.66 | $26.64 | $26.66 | $26.00 | 11,685 |
| 2017-08-07 | $26.72 | $26.72 | $26.72 | $26.72 | $26.05 | 639 |
| 2017-08-04 | $26.73 | $26.73 | $26.68 | $26.68 | $26.02 | 352 |
| 2017-08-03 | $26.61 | $26.61 | $26.61 | $26.61 | $25.95 | 0 |
| 2017-08-02 | $26.61 | $26.61 | $26.61 | $26.61 | $25.95 | 300 |
| 2017-08-01 | $26.40 | $26.40 | $26.40 | $26.40 | $25.74 | 41 |
| 2017-07-31 | $26.34 | $26.40 | $26.34 | $26.40 | $25.74 | 7,427 |
| 2017-07-28 | $26.33 | $26.33 | $26.33 | $26.33 | $25.67 | 250 |
| 2017-07-27 | $26.38 | $26.41 | $26.38 | $26.41 | $25.75 | 1,335 |
| 2017-07-26 | $26.31 | $26.40 | $26.31 | $26.40 | $25.74 | 617 |
| 2017-07-25 | $26.36 | $26.36 | $26.36 | $26.36 | $25.70 | 0 |
| 2017-07-24 | $26.36 | $26.36 | $26.36 | $26.36 | $25.70 | 100 |
| 2017-07-21 | $26.50 | $26.50 | $26.36 | $26.36 | $25.70 | 2,046 |
| 2017-07-20 | $26.58 | $26.58 | $26.57 | $26.57 | $25.91 | 395 |
| 2017-07-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.84 | 612 |
| 2017-07-18 | $26.41 | $26.41 | $26.41 | $26.41 | $25.75 | 61 |
| 2017-07-17 | $26.41 | $26.41 | $26.41 | $26.41 | $25.75 | 0 |
| 2017-07-14 | $26.41 | $26.41 | $26.41 | $26.41 | $25.75 | 100 |
| 2017-07-13 | $26.45 | $26.45 | $26.40 | $26.41 | $25.75 | 1,639 |
| 2017-07-12 | $26.22 | $26.22 | $26.22 | $26.22 | $25.57 | 0 |
| 2017-07-11 | $26.22 | $26.22 | $26.22 | $26.22 | $25.57 | 100 |
| 2017-07-10 | $26.24 | $26.26 | $26.13 | $26.13 | $25.48 | 287 |
| 2017-07-07 | $26.16 | $26.18 | $26.11 | $26.18 | $25.53 | 1,175 |
| 2017-07-06 | $26.32 | $26.32 | $26.32 | $26.32 | $25.66 | 96 |
| 2017-07-05 | $26.83 | $26.85 | $26.82 | $26.85 | $25.66 | 1,017 |
| 2017-07-03 | $26.85 | $26.87 | $26.85 | $26.87 | $25.68 | 323 |
| 2017-06-30 | $26.79 | $26.79 | $26.79 | $26.79 | $25.61 | 55 |
| 2017-06-29 | $26.74 | $26.79 | $26.74 | $26.79 | $25.61 | 1,804 |
| 2017-06-28 | $27.05 | $27.05 | $27.05 | $27.05 | $25.85 | 220 |
| 2017-06-27 | $27.11 | $27.13 | $27.10 | $27.10 | $25.90 | 2,670 |
| 2017-06-26 | $27.36 | $27.36 | $27.36 | $27.36 | $26.15 | 100 |
| 2017-06-23 | $27.36 | $27.36 | $27.36 | $27.36 | $26.15 | 0 |
| 2017-06-22 | $27.36 | $27.36 | $27.36 | $27.36 | $26.15 | 100 |
| 2017-06-21 | $27.36 | $27.36 | $27.36 | $27.36 | $26.15 | 100 |
| 2017-06-20 | $27.61 | $27.61 | $27.35 | $27.36 | $26.15 | 789 |
| 2017-06-19 | $27.43 | $27.46 | $27.40 | $27.46 | $26.25 | 1,647 |
| 2017-06-16 | $27.18 | $27.22 | $27.18 | $27.22 | $26.02 | 283 |
| 2017-06-15 | $26.97 | $27.13 | $26.97 | $27.09 | $25.89 | 3,977 |
| 2017-06-14 | $27.08 | $27.08 | $26.99 | $26.99 | $25.80 | 1,138 |
| 2017-06-13 | $27.00 | $27.00 | $26.98 | $26.98 | $25.79 | 2,201 |
| 2017-06-12 | $27.14 | $27.14 | $26.91 | $26.91 | $25.73 | 2,244 |
| 2017-06-09 | $26.98 | $26.98 | $26.98 | $26.98 | $25.79 | 1,865 |
| 2017-06-08 | $27.04 | $27.04 | $27.00 | $27.00 | $25.81 | 2,000 |
| 2017-06-07 | $27.11 | $27.14 | $27.11 | $27.14 | $25.94 | 744 |
| 2017-06-06 | $27.25 | $27.25 | $27.25 | $27.25 | $26.05 | 89 |
| 2017-06-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.05 | 0 |
| 2017-06-02 | $27.19 | $27.25 | $27.19 | $27.25 | $26.05 | 438 |
| 2017-06-01 | $27.25 | $27.25 | $27.25 | $27.25 | $26.05 | 253 |
| 2017-05-31 | $26.94 | $27.05 | $26.93 | $27.05 | $25.85 | 723 |
| 2017-05-30 | $26.94 | $26.98 | $26.94 | $26.98 | $25.79 | 937 |
| 2017-05-26 | $26.95 | $26.95 | $26.95 | $26.95 | $25.76 | 246 |
| 2017-05-25 | $26.86 | $26.97 | $26.86 | $26.94 | $25.75 | 1,294 |
| 2017-05-24 | $26.84 | $26.84 | $26.84 | $26.84 | $25.65 | 0 |
| 2017-05-23 | $26.84 | $26.84 | $26.84 | $26.84 | $25.65 | 105 |
| 2017-05-22 | $26.84 | $26.84 | $26.84 | $26.84 | $25.65 | 379 |
| 2017-05-19 | $26.81 | $26.84 | $26.80 | $26.80 | $25.62 | 695 |
| 2017-05-18 | $26.79 | $26.91 | $26.74 | $26.85 | $25.66 | 5,073 |
| 2017-05-17 | $26.85 | $26.85 | $26.63 | $26.68 | $25.50 | 2,669 |
| 2017-05-16 | $26.90 | $27.03 | $26.90 | $26.90 | $25.71 | 851 |
| 2017-05-15 | $26.90 | $26.95 | $26.84 | $26.94 | $25.75 | 86,917 |
| 2017-05-12 | $26.77 | $26.77 | $26.75 | $26.75 | $25.57 | 500 |
| 2017-05-11 | $26.74 | $26.74 | $26.74 | $26.74 | $25.56 | 0 |
| 2017-05-10 | $26.74 | $26.74 | $26.74 | $26.74 | $25.56 | 1 |
| 2017-05-09 | $26.73 | $26.74 | $26.73 | $26.74 | $25.56 | 617 |
| 2017-05-08 | $26.53 | $26.53 | $26.53 | $26.53 | $25.36 | 57 |
| 2017-05-05 | $26.52 | $26.53 | $26.52 | $26.53 | $25.36 | 380 |
| 2017-05-04 | $26.20 | $26.25 | $26.20 | $26.24 | $25.08 | 835 |
| 2017-05-03 | $26.11 | $26.23 | $26.10 | $26.23 | $25.07 | 1,502 |
| 2017-05-02 | $26.07 | $26.07 | $26.07 | $26.07 | $24.92 | 130 |
| 2017-05-01 | $26.04 | $26.04 | $25.95 | $25.95 | $24.80 | 710 |
| 2017-04-28 | $25.97 | $25.97 | $25.97 | $25.97 | $24.82 | 0 |
| 2017-04-27 | $25.97 | $25.97 | $25.97 | $25.97 | $24.82 | 140 |
| 2017-04-26 | $25.90 | $25.90 | $25.87 | $25.87 | $24.73 | 273 |
| 2017-04-25 | $25.57 | $25.57 | $25.57 | $25.57 | $24.44 | 88 |
| 2017-04-24 | $25.57 | $25.57 | $25.57 | $25.57 | $24.44 | 0 |
| 2017-04-21 | $25.56 | $25.57 | $25.55 | $25.57 | $24.44 | 617 |
| 2017-04-20 | $25.61 | $25.63 | $25.52 | $25.52 | $24.39 | 1,923 |
| 2017-04-19 | $25.37 | $25.37 | $25.37 | $25.37 | $24.25 | 0 |
| 2017-04-18 | $25.60 | $25.60 | $25.37 | $25.37 | $24.25 | 2,838 |
| 2017-04-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.48 | 186 |
| 2017-04-13 | $25.72 | $25.72 | $25.61 | $25.67 | $24.54 | 3,119 |
| 2017-04-12 | $25.77 | $25.77 | $25.68 | $25.68 | $24.55 | 1,231 |
| 2017-04-11 | $25.77 | $25.77 | $25.59 | $25.62 | $24.49 | 726 |
| 2017-04-10 | $25.75 | $25.75 | $25.60 | $25.72 | $24.58 | 1,526 |
| 2017-04-07 | $25.75 | $25.76 | $25.75 | $25.76 | $24.62 | 840 |
| 2017-04-06 | $25.70 | $25.71 | $25.66 | $25.71 | $24.57 | 1,655 |
| 2017-04-05 | $25.68 | $25.68 | $25.68 | $25.68 | $24.55 | 388 |
| 2017-04-04 | $25.73 | $25.74 | $25.73 | $25.74 | $24.60 | 1,107 |
| 2017-04-03 | $25.72 | $25.72 | $25.72 | $25.72 | $24.58 | 137 |
| 2017-03-31 | $25.67 | $25.67 | $25.67 | $25.67 | $24.54 | 100 |
| 2017-03-30 | $25.70 | $25.70 | $25.70 | $25.70 | $24.56 | 3,750 |
| 2017-03-29 | $25.70 | $25.72 | $25.67 | $25.72 | $24.58 | 653 |
| 2017-03-28 | $25.62 | $25.72 | $25.61 | $25.72 | $24.58 | 14,981 |
| 2017-03-27 | $25.52 | $25.60 | $25.52 | $25.60 | $24.47 | 6,471 |
| 2017-03-24 | $25.53 | $25.53 | $25.53 | $25.53 | $24.40 | 173 |
| 2017-03-23 | $25.56 | $25.56 | $25.56 | $25.56 | $24.43 | 258 |
| 2017-03-22 | $25.41 | $25.49 | $25.41 | $25.49 | $24.36 | 200 |
| 2017-03-21 | $25.48 | $25.48 | $25.48 | $25.48 | $24.36 | 1,444 |
| 2017-03-20 | $25.72 | $25.72 | $25.56 | $25.56 | $24.43 | 845 |
| 2017-03-17 | $25.67 | $25.67 | $25.66 | $25.66 | $24.53 | 265 |
| 2017-03-16 | $25.68 | $25.68 | $25.54 | $25.65 | $24.52 | 372 |
| 2017-03-15 | $25.59 | $25.59 | $25.56 | $25.59 | $24.46 | 1,687 |
| 2017-03-14 | $25.54 | $25.55 | $25.53 | $25.55 | $24.42 | 1,565 |
| 2017-03-13 | $25.57 | $25.60 | $25.56 | $25.59 | $24.46 | 2,783 |
| 2017-03-10 | $25.48 | $25.48 | $25.48 | $25.48 | $24.35 | 323 |
| 2017-03-09 | $25.32 | $25.35 | $25.21 | $25.34 | $24.22 | 7,970 |
| 2017-03-08 | $25.19 | $25.28 | $25.18 | $25.28 | $24.16 | 2,474 |
| 2017-03-07 | $25.17 | $25.17 | $25.17 | $25.17 | $24.06 | 593 |
| 2017-03-06 | $25.20 | $25.34 | $25.17 | $25.19 | $24.08 | 58,198 |
| 2017-03-03 | $25.37 | $25.37 | $25.37 | $25.37 | $24.25 | 393 |
| 2017-03-02 | $25.44 | $25.44 | $25.43 | $25.43 | $24.30 | 2,982 |
| 2017-03-01 | $25.07 | $25.07 | $25.07 | $25.07 | $23.96 | 10 |
| 2017-02-28 | $25.07 | $25.07 | $25.07 | $25.07 | $23.96 | 0 |
| 2017-02-27 | $25.08 | $25.08 | $25.07 | $25.07 | $23.96 | 245 |
| 2017-02-24 | $25.14 | $25.14 | $25.07 | $25.07 | $23.97 | 361 |
| 2017-02-23 | $25.11 | $25.23 | $25.11 | $25.23 | $24.12 | 416 |
| 2017-02-22 | $24.91 | $25.06 | $24.91 | $25.06 | $23.95 | 1,384 |
| 2017-02-21 | $25.10 | $25.12 | $24.99 | $24.99 | $23.89 | 1,456 |
| 2017-02-17 | $24.99 | $25.05 | $24.97 | $25.05 | $23.94 | 1,966 |
| 2017-02-16 | $24.96 | $24.96 | $24.87 | $24.94 | $23.84 | 1,154 |
| 2017-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.90 | 580 |
| 2017-02-14 | $24.98 | $24.98 | $24.98 | $24.98 | $23.88 | 150 |
| 2017-02-13 | $25.11 | $25.11 | $25.07 | $25.10 | $23.99 | 2,675 |
| 2017-02-10 | $25.06 | $25.07 | $24.98 | $25.01 | $23.91 | 38,243 |
| 2017-02-09 | $24.90 | $24.90 | $24.90 | $24.90 | $23.80 | 0 |
| 2017-02-08 | $24.75 | $24.90 | $24.75 | $24.90 | $23.80 | 1,269 |
| 2017-02-07 | $24.85 | $24.85 | $24.81 | $24.84 | $23.74 | 42,519 |
| 2017-02-06 | $24.85 | $24.85 | $24.69 | $24.69 | $23.60 | 2,888 |
| 2017-02-03 | $24.80 | $24.84 | $24.80 | $24.83 | $23.73 | 20,628 |
| 2017-02-02 | $24.68 | $24.74 | $24.67 | $24.74 | $23.65 | 18,326 |
| 2017-02-01 | $24.76 | $24.76 | $24.67 | $24.71 | $23.62 | 2,579 |
| 2017-01-31 | $24.55 | $24.55 | $24.55 | $24.55 | $23.47 | 377 |
| 2017-01-30 | $24.61 | $24.67 | $24.59 | $24.67 | $23.58 | 5,258 |
| 2017-01-27 | $24.76 | $24.78 | $24.74 | $24.74 | $23.65 | 15,753 |
| 2017-01-26 | $24.71 | $24.71 | $24.71 | $24.71 | $23.62 | 79 |
| 2017-01-25 | $24.71 | $24.71 | $24.71 | $24.71 | $23.62 | 1,054 |
| 2017-01-24 | $24.60 | $24.62 | $24.49 | $24.61 | $23.52 | 11,413 |
| 2017-01-23 | $24.54 | $24.54 | $24.51 | $24.51 | $23.43 | 1,641 |
| 2017-01-20 | $24.61 | $24.73 | $24.58 | $24.58 | $23.49 | 845 |
| 2017-01-19 | $24.89 | $24.89 | $24.55 | $24.69 | $23.60 | 11,398 |
| 2017-01-18 | $24.66 | $24.84 | $24.65 | $24.77 | $23.68 | 55,334 |
| 2017-01-17 | $24.76 | $24.79 | $24.60 | $24.63 | $23.54 | 40,403 |
| 2017-01-13 | $24.83 | $24.84 | $24.79 | $24.79 | $23.70 | 21,856 |
| 2017-01-12 | $24.53 | $24.69 | $24.51 | $24.69 | $23.60 | 9,380 |
| 2017-01-11 | $24.86 | $24.86 | $24.73 | $24.73 | $23.64 | 4,403 |
| 2017-01-10 | $24.85 | $24.85 | $24.85 | $24.85 | $23.75 | 10,180 |
| 2017-01-09 | $24.89 | $24.89 | $24.83 | $24.87 | $23.77 | 43,821 |
| 2017-01-06 | $24.89 | $24.94 | $24.75 | $24.94 | $23.84 | 12,875 |
| 2017-01-05 | $24.70 | $24.84 | $24.69 | $24.83 | $23.73 | 11,753 |
| 2017-01-04 | $24.73 | $24.73 | $24.70 | $24.71 | $23.61 | 1,811 |
| 2017-01-03 | $24.52 | $24.58 | $24.49 | $24.58 | $23.49 | 1,620 |
| 2016-12-30 | $24.58 | $24.59 | $24.58 | $24.59 | $23.50 | 902 |
| 2016-12-29 | $24.27 | $24.39 | $24.27 | $24.37 | $23.29 | 3,748 |
| 2016-12-28 | $24.44 | $24.44 | $24.40 | $24.40 | $23.32 | 824 |
| 2016-12-27 | $24.86 | $24.86 | $24.86 | $24.86 | $23.24 | 228 |
| 2016-12-23 | $24.79 | $24.94 | $24.78 | $24.94 | $23.31 | 4,511 |
| 2016-12-22 | $24.79 | $24.87 | $24.79 | $24.87 | $23.25 | 1,182 |
| 2016-12-21 | $24.72 | $24.83 | $24.72 | $24.83 | $23.21 | 5,309 |
| 2016-12-20 | $25.12 | $25.12 | $24.73 | $24.90 | $23.28 | 13,663 |
| 2016-12-19 | $24.81 | $24.81 | $24.67 | $24.68 | $23.07 | 3,206 |
| 2016-12-16 | $24.55 | $24.55 | $24.55 | $24.55 | $22.95 | 408 |
| 2016-12-15 | $24.69 | $24.76 | $24.68 | $24.75 | $23.13 | 156,760 |
| 2016-12-14 | $24.69 | $24.69 | $24.69 | $24.69 | $23.08 | 206 |
| 2016-12-13 | $24.34 | $24.34 | $24.34 | $24.34 | $22.75 | 22 |
| 2016-12-12 | $24.32 | $24.34 | $24.31 | $24.34 | $22.75 | 1,905 |
| 2016-12-09 | $24.33 | $24.33 | $24.33 | $24.33 | $22.74 | 15 |
| 2016-12-08 | $24.33 | $24.34 | $24.33 | $24.33 | $22.74 | 552 |
| 2016-12-07 | $24.31 | $24.31 | $24.31 | $24.31 | $22.72 | 59 |
| 2016-12-06 | $24.08 | $24.08 | $24.08 | $24.08 | $22.51 | 186 |
| 2016-12-05 | $24.08 | $24.08 | $24.08 | $24.08 | $22.51 | 273 |
| 2016-12-02 | $23.95 | $23.95 | $23.89 | $23.90 | $22.34 | 918 |
| 2016-12-01 | $24.15 | $24.16 | $24.12 | $24.16 | $22.37 | 3,731 |
| 2016-11-30 | $24.55 | $24.55 | $24.54 | $24.54 | $22.73 | 780 |
| 2016-11-29 | $24.49 | $24.51 | $24.49 | $24.51 | $22.71 | 1,540 |
| 2016-11-28 | $24.37 | $24.37 | $24.37 | $24.37 | $22.57 | 0 |
| 2016-11-25 | $24.37 | $24.37 | $24.37 | $24.37 | $22.57 | 3 |
| 2016-11-23 | $24.26 | $24.37 | $24.26 | $24.37 | $22.57 | 71,466 |
| 2016-11-22 | $24.51 | $24.51 | $24.30 | $24.30 | $22.51 | 291 |
| 2016-11-21 | $24.25 | $24.27 | $24.25 | $24.27 | $22.48 | 705 |
| 2016-11-18 | $24.30 | $24.30 | $24.30 | $24.30 | $22.51 | 736 |
| 2016-11-17 | $24.13 | $24.13 | $24.13 | $24.13 | $22.35 | 0 |
| 2016-11-16 | $24.13 | $24.13 | $24.13 | $24.13 | $22.35 | 0 |
| 2016-11-15 | $24.13 | $24.13 | $24.13 | $24.13 | $22.35 | 518 |
| 2016-11-14 | $24.01 | $24.01 | $24.01 | $24.01 | $22.24 | 294 |
| 2016-11-11 | $24.10 | $24.10 | $24.10 | $24.10 | $22.32 | 0 |
| 2016-11-10 | $24.02 | $24.10 | $24.02 | $24.10 | $22.32 | 801 |
| 2016-11-09 | $24.54 | $24.54 | $24.54 | $24.54 | $22.73 | 61 |
| 2016-11-08 | $24.47 | $24.54 | $24.47 | $24.54 | $22.73 | 803 |
| 2016-11-07 | $24.28 | $24.28 | $24.28 | $24.28 | $22.49 | 0 |
| 2016-11-04 | $24.28 | $24.28 | $24.28 | $24.28 | $22.49 | 7 |
| 2016-11-03 | $24.28 | $24.28 | $24.28 | $24.28 | $22.49 | 288 |
| 2016-11-02 | $24.50 | $24.50 | $24.25 | $24.25 | $22.46 | 1,279 |
| 2016-11-01 | $24.65 | $24.65 | $24.55 | $24.55 | $22.74 | 426 |
| 2016-10-31 | $24.71 | $24.71 | $24.71 | $24.71 | $22.89 | 69 |
| 2016-10-28 | $24.74 | $24.74 | $24.71 | $24.71 | $22.89 | 854 |
| 2016-10-27 | $24.75 | $24.75 | $24.75 | $24.75 | $22.93 | 14 |
| 2016-10-26 | $24.75 | $24.75 | $24.75 | $24.75 | $22.93 | 449 |
| 2016-10-25 | $24.80 | $24.84 | $24.78 | $24.80 | $22.97 | 3,473 |
| 2016-10-24 | $24.86 | $24.86 | $24.80 | $24.84 | $23.01 | 11,135 |
| 2016-10-21 | $24.86 | $24.86 | $24.86 | $24.86 | $23.03 | 130 |
| 2016-10-20 | $24.81 | $24.81 | $24.79 | $24.79 | $22.96 | 290 |
| 2016-10-19 | $24.87 | $24.90 | $24.79 | $24.90 | $23.06 | 8,104 |
| 2016-10-18 | $24.84 | $24.84 | $24.84 | $24.84 | $23.01 | 100 |
| 2016-10-17 | $24.77 | $24.77 | $24.77 | $24.77 | $22.94 | 0 |
| 2016-10-14 | $24.77 | $24.77 | $24.77 | $24.77 | $22.94 | 0 |
| 2016-10-13 | $24.77 | $24.77 | $24.77 | $24.77 | $22.94 | 0 |
| 2016-10-12 | $24.77 | $24.77 | $24.77 | $24.77 | $22.94 | 0 |
| 2016-10-11 | $24.81 | $24.81 | $24.77 | $24.77 | $22.94 | 300 |
| 2016-10-10 | $24.88 | $24.88 | $24.88 | $24.88 | $23.05 | 47 |
| 2016-10-07 | $24.88 | $24.88 | $24.88 | $24.88 | $23.05 | 0 |
| 2016-10-06 | $24.89 | $24.89 | $24.88 | $24.88 | $23.05 | 206 |
| 2016-10-05 | $25.09 | $25.19 | $25.06 | $25.19 | $23.33 | 6,985 |
| 2016-10-04 | $25.15 | $25.15 | $25.15 | $25.15 | $23.30 | 451 |
| 2016-10-03 | $25.32 | $25.32 | $25.06 | $25.06 | $23.21 | 271 |
| 2016-09-30 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 0 |
| 2016-09-29 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 0 |
| 2016-09-28 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 0 |
| 2016-09-27 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 100 |
| 2016-09-26 | $24.97 | $24.97 | $24.97 | $24.97 | $23.13 | 0 |
| 2016-09-23 | $24.97 | $24.97 | $24.97 | $24.97 | $23.13 | 42 |
| 2016-09-22 | $24.97 | $24.97 | $24.97 | $24.97 | $23.13 | 0 |
| 2016-09-21 | $25.07 | $25.07 | $24.97 | $24.97 | $23.13 | 716 |
| 2016-09-20 | $24.99 | $24.99 | $24.95 | $24.95 | $23.11 | 300 |
| 2016-09-19 | $24.89 | $24.89 | $24.89 | $24.89 | $23.06 | 149 |
| 2016-09-16 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 0 |
| 2016-09-15 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 0 |
| 2016-09-14 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 0 |
| 2016-09-13 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 0 |
| 2016-09-12 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 0 |
| 2016-09-09 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 0 |
| 2016-09-08 | $25.12 | $25.12 | $25.12 | $25.12 | $23.27 | 0 |
| 2016-09-07 | $25.13 | $25.13 | $25.12 | $25.12 | $23.27 | 219 |
| 2016-09-06 | $25.18 | $25.18 | $25.11 | $25.11 | $23.26 | 462 |
| 2016-09-02 | $24.90 | $24.90 | $24.90 | $24.90 | $23.06 | 0 |
| 2016-09-01 | $24.86 | $24.90 | $24.86 | $24.90 | $23.06 | 200 |
| 2016-08-31 | $24.97 | $24.97 | $24.97 | $24.97 | $23.13 | 0 |
| 2016-08-30 | $24.97 | $24.97 | $24.97 | $24.97 | $23.13 | 0 |
| 2016-08-29 | $24.97 | $24.97 | $24.97 | $24.97 | $23.13 | 0 |
| 2016-08-26 | $24.97 | $24.97 | $24.97 | $24.97 | $23.13 | 0 |
| 2016-08-25 | $25.01 | $25.01 | $24.97 | $24.97 | $23.13 | 908 |
| 2016-08-24 | $25.05 | $25.05 | $25.05 | $25.05 | $23.20 | 132 |
| 2016-08-23 | $24.98 | $24.98 | $24.98 | $24.98 | $23.14 | 321 |
| 2016-08-22 | $25.15 | $25.15 | $25.15 | $25.15 | $23.29 | 1 |
| 2016-08-19 | $25.15 | $25.15 | $25.15 | $25.15 | $23.29 | 0 |
| 2016-08-18 | $25.15 | $25.15 | $25.15 | $25.15 | $23.29 | 0 |
| 2016-08-17 | $25.15 | $25.15 | $25.15 | $25.15 | $23.29 | 1 |
| 2016-08-16 | $25.15 | $25.15 | $25.15 | $25.15 | $23.29 | 150 |
| 2016-08-15 | $25.29 | $25.29 | $25.29 | $25.29 | $23.42 | 0 |
| 2016-08-12 | $25.29 | $25.29 | $25.29 | $25.29 | $23.42 | 450 |
| 2016-08-11 | $25.18 | $25.18 | $25.18 | $25.18 | $23.32 | 0 |
| 2016-08-10 | $25.18 | $25.18 | $25.18 | $25.18 | $23.32 | 0 |
| 2016-08-09 | $25.05 | $25.18 | $25.05 | $25.18 | $23.32 | 334 |
| 2016-08-08 | $25.04 | $25.04 | $25.04 | $25.04 | $23.19 | 105 |
| 2016-08-05 | $25.07 | $25.07 | $25.07 | $25.07 | $23.22 | 1,136 |
| 2016-08-04 | $24.93 | $24.93 | $24.87 | $24.87 | $23.04 | 800 |
| 2016-08-03 | $24.85 | $24.86 | $24.85 | $24.86 | $23.03 | 706 |
| 2016-08-02 | $24.99 | $24.99 | $24.99 | $24.99 | $23.15 | 60 |
| 2016-08-01 | $25.04 | $25.04 | $24.99 | $24.99 | $23.15 | 800 |
| 2016-07-29 | $25.12 | $25.15 | $25.12 | $25.15 | $23.30 | 1,693 |
| 2016-07-28 | $25.16 | $25.16 | $25.13 | $25.13 | $23.28 | 500 |
| 2016-07-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 100 |
| 2016-07-26 | $25.27 | $25.27 | $25.27 | $25.27 | $23.41 | 100 |
| 2016-07-25 | $25.24 | $25.24 | $25.24 | $25.24 | $23.38 | 169 |
| 2016-07-22 | $25.10 | $25.19 | $25.10 | $25.19 | $23.33 | 865 |
| 2016-07-21 | $25.41 | $25.41 | $25.41 | $25.41 | $23.54 | 0 |
| 2016-07-20 | $25.41 | $25.41 | $25.41 | $25.41 | $23.54 | 100 |
| 2016-07-19 | $25.15 | $25.15 | $25.00 | $25.00 | $23.16 | 425 |
| 2016-07-18 | $25.14 | $25.14 | $25.14 | $25.14 | $23.29 | 137 |
| 2016-07-15 | $25.07 | $25.07 | $24.96 | $24.96 | $23.12 | 874 |
| 2016-07-14 | $25.04 | $25.04 | $25.02 | $25.04 | $23.19 | 1,005 |
| 2016-07-13 | $25.10 | $25.10 | $25.10 | $25.10 | $23.25 | 133 |
| 2016-07-12 | $25.18 | $25.18 | $25.18 | $25.18 | $23.32 | 100 |
| 2016-07-11 | $25.03 | $25.03 | $24.93 | $24.93 | $23.09 | 641 |
| 2016-07-08 | $24.73 | $24.73 | $24.58 | $24.64 | $22.82 | 2,611 |
| 2016-07-07 | $24.62 | $24.62 | $24.62 | $24.62 | $22.81 | 127 |
| 2016-07-06 | $24.46 | $24.51 | $24.24 | $24.51 | $22.70 | 931 |
| 2016-07-05 | $24.79 | $24.95 | $24.79 | $24.95 | $22.77 | 10,513 |
| 2016-07-01 | $25.41 | $25.41 | $25.11 | $25.12 | $22.93 | 865 |
| 2016-06-30 | $24.99 | $25.10 | $24.99 | $25.08 | $22.89 | 55,045 |
| 2016-06-29 | $23.97 | $23.97 | $23.97 | $23.97 | $21.87 | 0 |
| 2016-06-28 | $23.97 | $23.97 | $23.97 | $23.97 | $21.87 | 0 |
| 2016-06-27 | $23.97 | $23.97 | $23.97 | $23.97 | $21.87 | 99 |
| 2016-06-24 | $23.90 | $23.97 | $23.90 | $23.97 | $21.87 | 1,530 |
| 2016-06-23 | $24.83 | $24.86 | $24.80 | $24.80 | $22.63 | 1,692 |
| 2016-06-22 | $24.01 | $24.01 | $24.01 | $24.01 | $21.91 | 0 |
| 2016-06-21 | $24.01 | $24.01 | $24.01 | $24.01 | $21.91 | 158 |
| 2016-06-20 | $24.01 | $24.01 | $24.01 | $24.01 | $21.91 | 0 |
| 2016-06-17 | $23.96 | $24.01 | $23.92 | $24.01 | $21.91 | 1,198 |
| 2016-06-16 | $23.96 | $23.96 | $23.96 | $23.96 | $21.87 | 0 |
| 2016-06-15 | $23.96 | $23.96 | $23.96 | $23.96 | $21.87 | 40 |
| 2016-06-14 | $24.10 | $24.10 | $23.96 | $23.96 | $21.87 | 1,367 |
| 2016-06-13 | $24.91 | $24.91 | $24.91 | $24.91 | $22.74 | 0 |
| 2016-06-10 | $24.91 | $24.91 | $24.91 | $24.91 | $22.74 | 0 |
| 2016-06-09 | $24.91 | $24.91 | $24.91 | $24.91 | $22.74 | 520 |
| 2016-06-08 | $24.96 | $24.96 | $24.96 | $24.96 | $22.78 | 384 |
| 2016-06-07 | $25.15 | $25.15 | $25.08 | $25.08 | $22.89 | 975 |
| 2016-06-06 | $24.82 | $24.82 | $24.82 | $24.82 | $22.65 | 0 |
| 2016-06-03 | $24.82 | $24.82 | $24.82 | $24.82 | $22.65 | 100 |
| 2016-06-02 | $24.89 | $24.90 | $24.89 | $24.90 | $22.73 | 2,510 |
| 2016-06-01 | $24.93 | $24.93 | $24.93 | $24.93 | $22.75 | 2 |
| 2016-05-31 | $25.26 | $25.26 | $24.93 | $24.93 | $22.75 | 742 |
| 2016-05-27 | $25.09 | $25.09 | $25.09 | $25.09 | $22.90 | 100 |
| 2016-05-26 | $25.09 | $25.09 | $25.09 | $25.09 | $22.90 | 0 |
| 2016-05-25 | $25.12 | $25.12 | $25.09 | $25.09 | $22.90 | 2,231 |
| 2016-05-24 | $24.93 | $24.93 | $24.93 | $24.93 | $22.75 | 180 |
| 2016-05-23 | $24.58 | $24.58 | $24.58 | $24.58 | $22.43 | 146 |
| 2016-05-20 | $24.83 | $24.84 | $24.80 | $24.81 | $22.64 | 1,953 |
| 2016-05-19 | $24.69 | $24.69 | $24.69 | $24.69 | $22.53 | 100 |
| 2016-05-18 | $24.79 | $24.79 | $24.79 | $24.79 | $22.62 | 141 |
| 2016-05-17 | $24.86 | $24.86 | $24.72 | $24.72 | $22.56 | 1,758 |
| 2016-05-16 | $24.78 | $24.78 | $24.68 | $24.68 | $22.52 | 903 |
| 2016-05-13 | $24.79 | $24.79 | $24.56 | $24.56 | $22.41 | 1,202 |
| 2016-05-12 | $24.80 | $24.84 | $24.77 | $24.84 | $22.67 | 1,380 |
| 2016-05-11 | $24.92 | $24.92 | $24.92 | $24.92 | $22.74 | 933 |
| 2016-05-10 | $25.02 | $25.08 | $25.02 | $25.08 | $22.89 | 1,011 |
| 2016-05-09 | $24.78 | $24.78 | $24.66 | $24.78 | $22.62 | 3,857 |
| 2016-05-06 | $24.53 | $24.53 | $24.53 | $24.53 | $22.39 | 227 |
| 2016-05-05 | $24.46 | $24.46 | $24.30 | $24.32 | $22.20 | 1,843 |
| 2016-05-04 | $24.47 | $24.47 | $24.30 | $24.30 | $22.18 | 44,325 |
| 2016-05-03 | $24.63 | $24.64 | $24.59 | $24.63 | $22.48 | 2,661 |
| 2016-05-02 | $24.71 | $24.71 | $24.53 | $24.66 | $22.51 | 3,258 |
| 2016-04-29 | $24.42 | $24.42 | $24.42 | $24.42 | $22.29 | 100 |
| 2016-04-28 | $24.87 | $24.87 | $24.87 | $24.87 | $22.70 | 100 |
| 2016-04-27 | $25.01 | $25.01 | $25.01 | $25.01 | $22.83 | 0 |
| 2016-04-26 | $25.00 | $25.01 | $25.00 | $25.01 | $22.83 | 325 |
| 2016-04-25 | $25.19 | $25.19 | $25.19 | $25.19 | $22.99 | 0 |
| 2016-04-22 | $25.24 | $25.24 | $25.06 | $25.19 | $22.99 | 2,009 |
| 2016-04-21 | $25.14 | $25.14 | $25.13 | $25.13 | $22.94 | 3,210 |
| 2016-04-20 | $25.36 | $25.39 | $25.35 | $25.37 | $23.15 | 2,007 |
| 2016-04-19 | $25.37 | $25.37 | $25.37 | $25.37 | $23.15 | 134 |
| 2016-04-18 | $25.16 | $25.16 | $25.16 | $25.16 | $22.96 | 100 |
| 2016-04-15 | $25.01 | $25.01 | $25.01 | $25.01 | $22.83 | 2,603 |
| 2016-04-14 | $24.92 | $25.10 | $24.92 | $25.06 | $22.87 | 1,706 |
| 2016-04-13 | $24.99 | $25.01 | $24.99 | $25.01 | $22.83 | 1,072 |
| 2016-04-12 | $24.30 | $24.30 | $24.30 | $24.30 | $22.18 | 0 |
| 2016-04-11 | $24.30 | $24.30 | $24.30 | $24.30 | $22.18 | 155 |
| 2016-04-08 | $24.30 | $24.30 | $24.30 | $24.30 | $22.18 | 0 |
| 2016-04-07 | $24.28 | $24.30 | $24.25 | $24.30 | $22.18 | 5,598 |
| 2016-04-06 | $24.26 | $24.26 | $24.26 | $24.26 | $22.14 | 1,168 |
| 2016-04-05 | $24.30 | $24.30 | $24.30 | $24.30 | $22.18 | 123 |
| 2016-04-04 | $24.54 | $24.54 | $24.48 | $24.48 | $22.34 | 564 |
| 2016-04-01 | $24.38 | $24.40 | $24.38 | $24.40 | $22.27 | 272 |
| 2016-03-31 | $24.67 | $24.76 | $24.66 | $24.67 | $22.52 | 3,415 |
| 2016-03-30 | $24.98 | $24.98 | $24.88 | $24.96 | $22.78 | 3,955 |
| 2016-03-29 | $24.65 | $24.68 | $24.65 | $24.66 | $22.51 | 2,337 |
| 2016-03-28 | $24.63 | $24.63 | $24.61 | $24.61 | $22.46 | 544 |
| 2016-03-24 | $24.75 | $24.75 | $24.75 | $24.75 | $22.59 | 102 |
| 2016-03-23 | $24.75 | $24.75 | $24.75 | $24.75 | $22.59 | 0 |
| 2016-03-22 | $24.75 | $24.75 | $24.75 | $24.75 | $22.59 | 163 |
| 2016-03-21 | $24.64 | $24.66 | $24.64 | $24.66 | $22.51 | 5,606 |
| 2016-03-18 | $24.57 | $24.61 | $24.57 | $24.61 | $22.46 | 1,924 |
| 2016-03-17 | $24.53 | $24.71 | $24.53 | $24.71 | $22.55 | 1,445 |
| 2016-03-16 | $24.68 | $24.68 | $24.58 | $24.64 | $22.49 | 1,662 |
| 2016-03-15 | $24.57 | $24.58 | $24.56 | $24.56 | $22.41 | 427 |
| 2016-03-14 | $24.68 | $24.68 | $24.68 | $24.68 | $22.52 | 108 |
| 2016-03-11 | $24.68 | $24.68 | $24.68 | $24.68 | $22.52 | 505 |
| 2016-03-10 | $24.46 | $24.46 | $24.46 | $24.46 | $22.32 | 0 |
| 2016-03-09 | $24.46 | $24.46 | $24.46 | $24.46 | $22.32 | 100 |
| 2016-03-08 | $24.35 | $24.35 | $24.35 | $24.35 | $22.22 | 100 |
| 2016-03-07 | $24.36 | $24.49 | $24.36 | $24.49 | $22.35 | 367 |
| 2016-03-04 | $24.60 | $24.60 | $24.60 | $24.60 | $22.45 | 0 |
| 2016-03-03 | $24.60 | $24.60 | $24.60 | $24.60 | $22.45 | 0 |
| 2016-03-02 | $24.60 | $24.60 | $24.60 | $24.60 | $22.45 | 39 |
| 2016-03-01 | $24.60 | $24.60 | $24.60 | $24.60 | $22.45 | 317 |
| 2016-02-29 | $24.27 | $24.27 | $24.27 | $24.27 | $22.15 | 2,871 |
| 2016-02-26 | $24.43 | $24.43 | $24.40 | $24.40 | $22.27 | 16,179 |
| 2016-02-25 | $24.37 | $24.37 | $24.14 | $24.27 | $22.15 | 2,851 |
| 2016-02-24 | $23.88 | $23.88 | $23.88 | $23.88 | $21.79 | 0 |
| 2016-02-23 | $23.88 | $23.88 | $23.88 | $23.88 | $21.79 | 709 |
| 2016-02-22 | $24.18 | $24.27 | $24.18 | $24.19 | $22.08 | 11,344 |
| 2016-02-19 | $23.89 | $23.89 | $23.89 | $23.89 | $21.80 | 1,234 |
| 2016-02-18 | $24.00 | $24.00 | $23.98 | $23.98 | $21.89 | 18,043 |
| 2016-02-17 | $23.98 | $24.05 | $23.97 | $24.05 | $21.95 | 184,569 |
| 2016-02-16 | $23.19 | $23.19 | $23.19 | $23.19 | $21.16 | 0 |
| 2016-02-12 | $23.19 | $23.19 | $23.19 | $23.19 | $21.16 | 8,013 |
| 2016-02-11 | $23.27 | $23.27 | $23.27 | $23.27 | $21.24 | 0 |
| 2016-02-10 | $23.27 | $23.27 | $23.27 | $23.27 | $21.24 | 0 |
| 2016-02-09 | $23.27 | $23.27 | $23.27 | $23.27 | $21.24 | 120 |
| 2016-02-08 | $23.84 | $23.84 | $23.84 | $23.84 | $21.76 | 1 |
| 2016-02-05 | $23.80 | $23.84 | $23.80 | $23.84 | $21.76 | 350 |
| 2016-02-04 | $24.19 | $24.19 | $24.19 | $24.19 | $22.08 | 100 |
| 2016-02-03 | $24.40 | $24.40 | $24.40 | $24.40 | $22.27 | 0 |
| 2016-02-02 | $24.54 | $24.54 | $24.40 | $24.40 | $22.27 | 355 |
| 2016-02-01 | $24.54 | $24.54 | $24.54 | $24.54 | $22.40 | 0 |
| 2016-01-29 | $24.53 | $24.54 | $24.52 | $24.54 | $22.40 | 643 |
| 2016-01-28 | $24.07 | $24.07 | $24.04 | $24.04 | $21.94 | 771 |
| 2016-01-27 | $23.73 | $23.73 | $23.73 | $23.73 | $21.66 | 0 |
| 2016-01-26 | $23.73 | $23.73 | $23.73 | $23.73 | $21.66 | 70 |
| 2016-01-25 | $23.73 | $23.73 | $23.73 | $23.73 | $21.66 | 0 |
| 2016-01-22 | $23.73 | $23.73 | $23.73 | $23.73 | $21.66 | 72 |
| 2016-01-21 | $23.73 | $23.73 | $23.73 | $23.73 | $21.66 | 0 |
| 2016-01-20 | $23.73 | $23.73 | $23.73 | $23.73 | $21.66 | 0 |
| 2016-01-19 | $23.77 | $23.79 | $23.72 | $23.73 | $21.66 | 1,329 |
| 2016-01-15 | $23.59 | $23.59 | $23.58 | $23.58 | $21.52 | 230 |
| 2016-01-14 | $23.91 | $23.91 | $23.91 | $23.91 | $21.82 | 200 |
| 2016-01-13 | $23.94 | $23.94 | $23.94 | $23.94 | $21.85 | 0 |
| 2016-01-12 | $23.94 | $23.94 | $23.94 | $23.94 | $21.85 | 0 |
| 2016-01-11 | $23.94 | $23.94 | $23.94 | $23.94 | $21.85 | 0 |
| 2016-01-08 | $23.94 | $23.94 | $23.94 | $23.94 | $21.85 | 2,000 |
| 2016-01-07 | $23.99 | $23.99 | $23.99 | $23.99 | $21.89 | 230 |
| 2016-01-06 | $24.59 | $24.59 | $24.59 | $24.59 | $22.44 | 0 |
| 2016-01-05 | $24.59 | $24.59 | $24.59 | $24.59 | $22.44 | 111 |
| 2016-01-04 | $24.32 | $24.40 | $24.32 | $24.40 | $22.27 | 2,000 |
| 2015-12-31 | $25.03 | $25.04 | $24.86 | $25.04 | $22.85 | 1,200 |
| 2015-12-30 | $25.09 | $25.10 | $25.09 | $25.10 | $22.91 | 270 |
| 2015-12-29 | $24.77 | $24.77 | $24.77 | $24.77 | $22.61 | 0 |
| 2015-12-28 | $24.73 | $24.77 | $24.72 | $24.77 | $22.61 | 2,805 |
| 2015-12-24 | $25.07 | $25.07 | $25.05 | $25.05 | $22.62 | 325 |
| 2015-12-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.47 | 0 |
| 2015-12-22 | $24.88 | $24.88 | $24.88 | $24.88 | $22.47 | 1,200 |
| 2015-12-21 | $24.74 | $24.74 | $24.74 | $24.74 | $22.34 | 272 |
| 2015-12-18 | $24.86 | $24.86 | $24.74 | $24.74 | $22.34 | 780 |
| 2015-12-17 | $25.08 | $25.08 | $25.02 | $25.02 | $22.60 | 875 |
| 2015-12-16 | $24.88 | $24.88 | $24.77 | $24.77 | $22.37 | 626 |
| 2015-12-15 | $24.57 | $24.63 | $24.57 | $24.63 | $22.24 | 1,600 |
| 2015-12-14 | $24.43 | $24.43 | $24.18 | $24.37 | $22.01 | 2,723 |
| 2015-12-11 | $24.66 | $24.66 | $24.66 | $24.66 | $22.27 | 0 |
| 2015-12-10 | $24.65 | $24.66 | $24.64 | $24.66 | $22.27 | 5,178 |
| 2015-12-09 | $24.57 | $24.57 | $24.57 | $24.57 | $22.18 | 197 |
| 2015-12-08 | $24.86 | $24.95 | $24.86 | $24.92 | $22.50 | 1,721 |
| 2015-12-07 | $25.10 | $25.10 | $25.02 | $25.08 | $22.65 | 5,057 |
| 2015-12-04 | $24.99 | $25.11 | $24.98 | $25.11 | $22.68 | 19,771 |
| 2015-12-03 | $25.24 | $25.24 | $24.78 | $24.78 | $22.38 | 1,857 |
| 2015-12-02 | $25.41 | $25.41 | $25.24 | $25.24 | $22.79 | 13,517 |
| 2015-12-01 | $25.27 | $25.35 | $25.27 | $25.35 | $22.89 | 26,521 |
| 2015-11-30 | $25.31 | $25.31 | $25.21 | $25.22 | $22.78 | 899 |
| 2015-11-27 | $25.28 | $25.28 | $25.28 | $25.28 | $22.83 | 767 |
| 2015-11-25 | $25.23 | $25.23 | $25.23 | $25.23 | $22.78 | 0 |
| 2015-11-24 | $25.17 | $25.23 | $25.17 | $25.23 | $22.78 | 1,375 |
| 2015-11-23 | $25.34 | $25.34 | $25.26 | $25.26 | $22.81 | 420 |
| 2015-11-20 | $25.36 | $26.41 | $25.36 | $25.37 | $22.91 | 27,824 |
| 2015-11-19 | $25.33 | $25.34 | $25.32 | $25.33 | $22.88 | 2,483 |
| 2015-11-18 | $25.13 | $25.13 | $25.13 | $25.13 | $22.69 | 0 |
| 2015-11-17 | $25.15 | $25.15 | $25.13 | $25.13 | $22.69 | 995 |
| 2015-11-16 | $24.90 | $24.90 | $24.90 | $24.90 | $22.49 | 0 |
| 2015-11-13 | $24.90 | $24.90 | $24.90 | $24.90 | $22.49 | 0 |
| 2015-11-12 | $24.90 | $24.90 | $24.90 | $24.90 | $22.49 | 675 |
| 2015-11-11 | $25.03 | $25.03 | $25.03 | $25.03 | $22.60 | 0 |
| 2015-11-10 | $25.03 | $25.03 | $25.03 | $25.03 | $22.60 | 0 |
| 2015-11-09 | $25.03 | $25.03 | $25.03 | $25.03 | $22.60 | 0 |
| 2015-11-06 | $25.03 | $25.03 | $25.03 | $25.03 | $22.60 | 0 |
| 2015-11-05 | $25.03 | $25.03 | $25.03 | $25.03 | $22.60 | 0 |
| 2015-11-04 | $25.03 | $25.03 | $25.03 | $25.03 | $22.60 | 675 |