ISHARES EDGE MSCI MIN VOL EUROPE CURRENCY HEDGED ETF (HEUV) Exchange: BATS
Data as of May 9, 2025
$25.08 ($-0.16) -0.63%
ISHARES EDGE MSCI MIN VOL EUROPE CURRENCY HEDGED ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MIN VOL EUROPE CURRENCY HEDGED ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.08 |
| Previous Close | $25.08 |
| High | $25.08 |
| Low | $25.08 |
| Adjusted Open | $25.08 |
| Previous Adjusted Close | $25.08 |
| Adjusted High | $25.08 |
| Adjusted Low | $25.08 |
Invest in ISHARES EDGE MSCI MIN VOL EUROPE CURRENCY HEDGED ETF (HEUV)
Historical Stock Data for ISHARES EDGE MSCI MIN VOL EUROPE CURRENCY HEDGED ETF (HEUV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-15 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 700 |
| 2018-08-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-13 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-10 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-09 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-08 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-07 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-06 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-02 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-01 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 36 |
| 2018-07-31 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 30 |
| 2018-07-30 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-07-27 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-07-26 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-07-25 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 39 |
| 2018-07-24 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-07-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-07-20 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-07-19 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-07-18 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-07-17 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 13 |
| 2018-07-16 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-07-13 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-07-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 2 |
| 2018-07-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 13 |
| 2018-07-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2018-07-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2018-07-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 7 |
| 2018-07-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2018-07-03 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2018-07-02 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 18 |
| 2018-06-29 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 1 |
| 2018-06-28 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 0 |
| 2018-06-27 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 0 |
| 2018-06-26 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 0 |
| 2018-06-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 0 |
| 2018-06-22 | $25.10 | $25.19 | $25.10 | $25.19 | $24.81 | 567 |
| 2018-06-21 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-20 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-19 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-18 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-15 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-14 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-13 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-12 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-11 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-08 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-07 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 1 |
| 2018-06-06 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-05 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 1 |
| 2018-06-04 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 0 |
| 2018-06-01 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 4 |
| 2018-05-31 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 100 |
| 2018-05-30 | $25.20 | $25.20 | $25.20 | $25.20 | $24.82 | 100 |
| 2018-05-29 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 0 |
| 2018-05-25 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 0 |
| 2018-05-24 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 0 |
| 2018-05-23 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 288 |
| 2018-05-22 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 0 |
| 2018-05-21 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 0 |
| 2018-05-18 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 0 |
| 2018-05-17 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 200 |
| 2018-05-16 | $25.15 | $25.15 | $25.15 | $25.15 | $24.77 | 1,000 |
| 2018-05-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.53 | 0 |
| 2018-05-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.53 | 0 |
| 2018-05-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.53 | 0 |
| 2018-05-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.53 | 0 |
| 2018-05-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.53 | 0 |
| 2018-05-08 | $24.91 | $24.91 | $24.91 | $24.91 | $24.53 | 0 |
| 2018-05-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.53 | 0 |
| 2018-05-04 | $24.91 | $24.91 | $24.91 | $24.91 | $24.53 | 0 |
| 2018-05-03 | $24.91 | $24.91 | $24.91 | $24.91 | $24.53 | 0 |
| 2018-05-02 | $24.84 | $24.91 | $24.84 | $24.91 | $24.53 | 612 |
| 2018-05-01 | $24.66 | $24.66 | $24.66 | $24.66 | $24.29 | 0 |
| 2018-04-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.29 | 0 |
| 2018-04-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.29 | 0 |
| 2018-04-26 | $24.61 | $24.66 | $24.61 | $24.66 | $24.29 | 254 |
| 2018-04-25 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-24 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-23 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-20 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-19 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-18 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-17 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-16 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-13 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-12 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-11 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-10 | $24.14 | $24.14 | $24.14 | $24.14 | $23.77 | 0 |
| 2018-04-09 | $24.13 | $24.14 | $24.13 | $24.14 | $23.77 | 3,102 |
| 2018-04-06 | $24.15 | $24.16 | $24.14 | $24.15 | $23.78 | 3,598 |
| 2018-04-05 | $24.18 | $24.18 | $24.18 | $24.18 | $23.81 | 100 |
| 2018-04-04 | $23.77 | $23.80 | $23.77 | $23.80 | $23.44 | 1,000 |
| 2018-04-03 | $23.44 | $23.44 | $23.44 | $23.44 | $23.08 | 1 |
| 2018-04-02 | $23.44 | $23.44 | $23.44 | $23.44 | $23.08 | 22 |
| 2018-03-29 | $23.44 | $23.44 | $23.44 | $23.44 | $23.08 | 0 |
| 2018-03-28 | $23.44 | $23.44 | $23.44 | $23.44 | $23.08 | 0 |
| 2018-03-27 | $23.44 | $23.44 | $23.44 | $23.44 | $23.08 | 0 |
| 2018-03-26 | $23.44 | $23.44 | $23.44 | $23.44 | $23.08 | 1 |
| 2018-03-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.41 | 1 |
| 2018-03-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.41 | 0 |
| 2018-03-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.41 | 1 |
| 2018-03-20 | $23.77 | $23.77 | $23.77 | $23.77 | $23.41 | 0 |
| 2018-03-19 | $23.77 | $23.77 | $23.77 | $23.77 | $23.41 | 0 |
| 2018-03-16 | $23.77 | $23.77 | $23.77 | $23.77 | $23.41 | 0 |
| 2018-03-15 | $23.77 | $23.77 | $23.77 | $23.77 | $23.41 | 0 |
| 2018-03-14 | $23.77 | $23.77 | $23.77 | $23.77 | $23.41 | 2 |
| 2018-03-13 | $23.98 | $24.00 | $23.77 | $23.77 | $23.41 | 1,102 |
| 2018-03-12 | $23.73 | $23.73 | $23.73 | $23.73 | $23.37 | 0 |
| 2018-03-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.37 | 0 |
| 2018-03-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.37 | 0 |
| 2018-03-07 | $23.75 | $23.75 | $23.73 | $23.73 | $23.37 | 200 |
| 2018-03-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 0 |
| 2018-03-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 0 |
| 2018-03-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 0 |
| 2018-03-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 19 |
| 2018-02-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 0 |
| 2018-02-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 3 |
| 2018-02-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 0 |
| 2018-02-23 | $23.76 | $23.76 | $23.75 | $23.75 | $23.39 | 835 |
| 2018-02-22 | $23.78 | $23.78 | $23.78 | $23.78 | $23.42 | 3 |
| 2018-02-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 20 |
| 2018-02-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 0 |
| 2018-02-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.39 | 416 |
| 2018-02-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.34 | 338 |
| 2018-02-14 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 23 |
| 2018-02-13 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 0 |
| 2018-02-12 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 0 |
| 2018-02-09 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 0 |
| 2018-02-08 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 0 |
| 2018-02-07 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 0 |
| 2018-02-06 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 0 |
| 2018-02-05 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 0 |
| 2018-02-02 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 25 |
| 2018-02-01 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 0 |
| 2018-01-31 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 1 |
| 2018-01-30 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 100 |
| 2018-01-29 | $24.57 | $24.57 | $24.57 | $24.57 | $24.20 | 0 |
| 2018-01-26 | $24.57 | $24.57 | $24.57 | $24.57 | $24.20 | 260 |
| 2018-01-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 0 |
| 2018-01-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.37 | 1 |
| 2018-01-05 | $24.86 | $24.86 | $24.86 | $24.86 | $24.48 | 61 |
| 2018-01-04 | $24.29 | $24.29 | $24.29 | $24.29 | $23.92 | 0 |
| 2018-01-03 | $24.29 | $24.29 | $24.29 | $24.29 | $23.92 | 0 |
| 2018-01-02 | $24.29 | $24.29 | $24.29 | $24.29 | $23.92 | 4 |
| 2017-12-29 | $24.29 | $24.29 | $24.29 | $24.29 | $23.92 | 0 |
| 2017-12-28 | $24.29 | $24.29 | $24.29 | $24.29 | $23.92 | 0 |
| 2017-12-27 | $24.66 | $24.66 | $24.66 | $24.66 | $23.92 | 0 |
| 2017-12-26 | $24.66 | $24.66 | $24.66 | $24.66 | $23.92 | 0 |
| 2017-12-22 | $24.66 | $24.66 | $24.66 | $24.66 | $23.92 | 0 |
| 2017-12-21 | $24.66 | $24.66 | $24.66 | $24.66 | $23.92 | 0 |
| 2017-12-20 | $24.66 | $24.66 | $24.66 | $24.66 | $23.92 | 500 |
| 2017-12-19 | $24.62 | $24.62 | $24.62 | $24.62 | $23.88 | 0 |
| 2017-12-18 | $24.62 | $24.62 | $24.62 | $24.62 | $23.88 | 0 |
| 2017-12-15 | $24.62 | $24.62 | $24.62 | $24.62 | $23.88 | 0 |
| 2017-12-14 | $24.62 | $24.62 | $24.62 | $24.62 | $23.88 | 0 |
| 2017-12-13 | $24.62 | $24.62 | $24.62 | $24.62 | $23.88 | 0 |
| 2017-12-12 | $24.62 | $24.62 | $24.62 | $24.62 | $23.88 | 0 |
| 2017-12-11 | $24.62 | $24.62 | $24.62 | $24.62 | $23.88 | 0 |
| 2017-12-08 | $24.62 | $24.62 | $24.62 | $24.62 | $23.88 | 56 |
| 2017-12-07 | $24.62 | $24.62 | $24.62 | $24.62 | $23.88 | 0 |
| 2017-12-06 | $24.62 | $24.62 | $24.62 | $24.62 | $23.88 | 100 |
| 2017-12-05 | $24.45 | $24.45 | $24.45 | $24.45 | $23.71 | 0 |
| 2017-12-04 | $24.45 | $24.45 | $24.45 | $24.45 | $23.71 | 0 |
| 2017-12-01 | $24.45 | $24.45 | $24.45 | $24.45 | $23.71 | 200 |
| 2017-11-30 | $24.70 | $24.70 | $24.70 | $24.70 | $23.96 | 1 |
| 2017-11-29 | $24.70 | $24.70 | $24.70 | $24.70 | $23.96 | 0 |
| 2017-11-28 | $24.70 | $24.70 | $24.70 | $24.70 | $23.96 | 3,000 |
| 2017-11-27 | $24.67 | $24.67 | $24.67 | $24.67 | $23.93 | 11 |
| 2017-11-24 | $24.67 | $24.67 | $24.67 | $24.67 | $23.93 | 0 |
| 2017-11-22 | $24.67 | $24.67 | $24.67 | $24.67 | $23.93 | 0 |
| 2017-11-21 | $24.67 | $24.67 | $24.67 | $24.67 | $23.93 | 300 |
| 2017-11-20 | $24.61 | $24.61 | $24.61 | $24.61 | $23.87 | 0 |
| 2017-11-17 | $24.61 | $24.61 | $24.61 | $24.61 | $23.87 | 0 |
| 2017-11-16 | $24.63 | $24.63 | $24.60 | $24.61 | $23.87 | 5,000 |
| 2017-11-15 | $24.61 | $24.61 | $24.61 | $24.61 | $23.87 | 0 |
| 2017-11-14 | $24.61 | $24.61 | $24.61 | $24.61 | $23.87 | 100 |
| 2017-11-13 | $24.67 | $24.67 | $24.67 | $24.67 | $23.93 | 0 |
| 2017-11-10 | $24.66 | $24.67 | $24.66 | $24.67 | $23.93 | 800 |
| 2017-11-09 | $24.76 | $24.76 | $24.76 | $24.76 | $24.02 | 5 |
| 2017-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.30 | 0 |
| 2017-11-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.30 | 0 |
| 2017-11-06 | $25.05 | $25.05 | $25.05 | $25.05 | $24.30 | 3 |
| 2017-11-03 | $25.05 | $25.05 | $25.05 | $25.05 | $24.30 | 100 |
| 2017-11-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.13 | 0 |
| 2017-11-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.13 | 17 |
| 2017-10-31 | $24.88 | $24.88 | $24.88 | $24.88 | $24.13 | 0 |
| 2017-10-30 | $24.88 | $24.88 | $24.88 | $24.88 | $24.13 | 0 |
| 2017-10-27 | $24.88 | $24.88 | $24.88 | $24.88 | $24.13 | 0 |
| 2017-10-26 | $24.88 | $24.88 | $24.88 | $24.88 | $24.13 | 0 |
| 2017-10-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.13 | 29 |
| 2017-10-24 | $24.88 | $24.88 | $24.88 | $24.88 | $24.13 | 800 |
| 2017-10-23 | $24.99 | $24.99 | $24.99 | $24.99 | $24.24 | 0 |
| 2017-10-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.24 | 0 |
| 2017-10-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.24 | 0 |
| 2017-10-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.24 | 0 |
| 2017-10-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.24 | 100 |
| 2017-10-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.19 | 1 |
| 2017-10-13 | $24.94 | $24.94 | $24.94 | $24.94 | $24.19 | 0 |
| 2017-10-12 | $24.94 | $24.94 | $24.94 | $24.94 | $24.19 | 100 |
| 2017-10-11 | $25.05 | $25.05 | $25.05 | $25.05 | $24.29 | 400 |
| 2017-10-10 | $24.71 | $24.71 | $24.71 | $24.71 | $23.97 | 0 |
| 2017-10-09 | $24.71 | $24.71 | $24.71 | $24.71 | $23.97 | 0 |
| 2017-10-06 | $24.71 | $24.71 | $24.71 | $24.71 | $23.97 | 100 |
| 2017-10-05 | $24.60 | $24.60 | $24.60 | $24.60 | $23.86 | 0 |
| 2017-10-04 | $24.60 | $24.60 | $24.60 | $24.60 | $23.86 | 0 |
| 2017-10-03 | $24.60 | $24.60 | $24.60 | $24.60 | $23.86 | 0 |
| 2017-10-02 | $24.60 | $24.60 | $24.60 | $24.60 | $23.86 | 100 |
| 2017-09-29 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 0 |
| 2017-09-28 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 0 |
| 2017-09-27 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 0 |
| 2017-09-26 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 0 |
| 2017-09-25 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 0 |
| 2017-09-22 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 0 |
| 2017-09-21 | $24.30 | $24.30 | $24.21 | $24.21 | $23.48 | 200 |
| 2017-09-20 | $24.69 | $24.69 | $24.69 | $24.69 | $23.95 | 0 |
| 2017-09-19 | $24.69 | $24.69 | $24.69 | $24.69 | $23.95 | 100 |
| 2017-09-18 | $24.69 | $24.69 | $24.69 | $24.69 | $23.95 | 0 |
| 2017-09-15 | $24.69 | $24.69 | $24.69 | $24.69 | $23.95 | 0 |
| 2017-09-14 | $24.69 | $24.69 | $24.69 | $24.69 | $23.95 | 0 |
| 2017-09-13 | $24.69 | $24.69 | $24.69 | $24.69 | $23.95 | 0 |
| 2017-09-12 | $24.69 | $24.69 | $24.69 | $24.69 | $23.95 | 0 |
| 2017-09-11 | $24.68 | $24.69 | $24.68 | $24.69 | $23.95 | 400 |
| 2017-09-08 | $24.46 | $24.46 | $24.46 | $24.46 | $23.73 | 0 |
| 2017-09-07 | $24.46 | $24.46 | $24.46 | $24.46 | $23.73 | 0 |
| 2017-09-06 | $24.46 | $24.46 | $24.46 | $24.46 | $23.73 | 3 |
| 2017-09-05 | $24.46 | $24.46 | $24.46 | $24.46 | $23.73 | 0 |
| 2017-09-01 | $24.36 | $24.46 | $24.30 | $24.46 | $23.73 | 2,600 |
| 2017-08-31 | $24.29 | $24.29 | $24.29 | $24.29 | $23.56 | 0 |
| 2017-08-30 | $24.29 | $24.29 | $24.29 | $24.29 | $23.56 | 2 |
| 2017-08-29 | $24.29 | $24.29 | $24.29 | $24.29 | $23.56 | 2 |
| 2017-08-28 | $24.29 | $24.29 | $24.29 | $24.29 | $23.56 | 0 |
| 2017-08-25 | $24.25 | $24.29 | $24.25 | $24.29 | $23.56 | 400 |
| 2017-08-24 | $24.36 | $24.36 | $24.35 | $24.35 | $23.62 | 1,967 |
| 2017-08-23 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-22 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-21 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-18 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-17 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-16 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-15 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-14 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-11 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-10 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-09 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-08 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-07 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 1 |
| 2017-08-04 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 1 |
| 2017-08-03 | $24.37 | $24.37 | $24.37 | $24.37 | $23.64 | 0 |
| 2017-08-02 | $24.29 | $24.37 | $24.29 | $24.37 | $23.64 | 1,120 |
| 2017-08-01 | $24.29 | $24.41 | $24.29 | $24.41 | $23.68 | 1,874 |
| 2017-07-31 | $24.21 | $24.29 | $24.21 | $24.29 | $23.56 | 1,600 |
| 2017-07-28 | $24.42 | $24.42 | $24.42 | $24.42 | $23.69 | 0 |
| 2017-07-27 | $24.42 | $24.42 | $24.42 | $24.42 | $23.69 | 0 |
| 2017-07-26 | $24.42 | $24.42 | $24.42 | $24.42 | $23.69 | 0 |
| 2017-07-25 | $24.42 | $24.42 | $24.42 | $24.42 | $23.69 | 100 |
| 2017-07-24 | $24.42 | $24.42 | $24.42 | $24.42 | $23.69 | 0 |
| 2017-07-21 | $24.42 | $24.42 | $24.42 | $24.42 | $23.69 | 0 |
| 2017-07-20 | $24.42 | $24.42 | $24.42 | $24.42 | $23.69 | 0 |
| 2017-07-19 | $24.42 | $24.42 | $24.42 | $24.42 | $23.69 | 0 |
| 2017-07-18 | $24.42 | $24.42 | $24.42 | $24.42 | $23.69 | 50 |
| 2017-07-17 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 0 |
| 2017-07-14 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 2 |
| 2017-07-13 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 27 |
| 2017-07-12 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 100 |
| 2017-07-11 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 100 |
| 2017-07-10 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 0 |
| 2017-07-07 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 0 |
| 2017-07-06 | $24.21 | $24.21 | $24.21 | $24.21 | $23.48 | 1 |
| 2017-07-05 | $24.72 | $24.72 | $24.72 | $24.72 | $23.48 | 0 |
| 2017-07-03 | $24.72 | $24.72 | $24.72 | $24.72 | $23.48 | 0 |
| 2017-06-30 | $24.72 | $24.72 | $24.72 | $24.72 | $23.48 | 0 |
| 2017-06-29 | $24.72 | $24.72 | $24.72 | $24.72 | $23.48 | 1,300 |
| 2017-06-28 | $25.58 | $25.58 | $25.58 | $25.58 | $24.30 | 0 |
| 2017-06-27 | $25.58 | $25.58 | $25.58 | $25.58 | $24.30 | 0 |
| 2017-06-26 | $25.58 | $25.58 | $25.58 | $25.58 | $24.30 | 0 |
| 2017-06-23 | $25.58 | $25.58 | $25.58 | $25.58 | $24.30 | 0 |
| 2017-06-22 | $25.58 | $25.58 | $25.58 | $25.58 | $24.30 | 0 |
| 2017-06-21 | $25.58 | $25.58 | $25.58 | $25.58 | $24.30 | 500 |
| 2017-06-20 | $25.74 | $25.74 | $25.74 | $25.74 | $24.44 | 100 |
| 2017-06-19 | $25.46 | $25.46 | $25.46 | $25.46 | $24.18 | 0 |
| 2017-06-16 | $25.46 | $25.46 | $25.46 | $25.46 | $24.18 | 0 |
| 2017-06-15 | $25.46 | $25.46 | $25.46 | $25.46 | $24.18 | 0 |
| 2017-06-14 | $25.46 | $25.46 | $25.46 | $25.46 | $24.18 | 0 |
| 2017-06-13 | $25.42 | $25.46 | $25.42 | $25.46 | $24.18 | 2,066 |
| 2017-06-12 | $25.33 | $25.33 | $25.33 | $25.33 | $24.06 | 0 |
| 2017-06-09 | $25.33 | $25.33 | $25.33 | $25.33 | $24.06 | 1,576 |
| 2017-06-08 | $25.39 | $25.39 | $25.39 | $25.39 | $24.12 | 600 |
| 2017-06-07 | $25.56 | $25.56 | $25.56 | $25.56 | $24.28 | 5 |
| 2017-06-06 | $25.56 | $25.56 | $25.56 | $25.56 | $24.28 | 0 |
| 2017-06-05 | $25.56 | $25.56 | $25.56 | $25.56 | $24.28 | 0 |
| 2017-06-02 | $25.56 | $25.56 | $25.56 | $25.56 | $24.28 | 100 |
| 2017-06-01 | $25.47 | $25.47 | $25.47 | $25.47 | $24.19 | 100 |
| 2017-05-31 | $25.38 | $25.54 | $25.38 | $25.54 | $24.26 | 600 |
| 2017-05-30 | $25.31 | $25.44 | $25.31 | $25.44 | $24.16 | 900 |
| 2017-05-26 | $25.35 | $25.35 | $25.35 | $25.35 | $24.08 | 100 |
| 2017-05-25 | $25.29 | $25.29 | $25.27 | $25.29 | $24.02 | 4,873 |
| 2017-05-24 | $25.24 | $25.24 | $25.21 | $25.24 | $23.97 | 2,438 |
| 2017-05-23 | $25.20 | $25.20 | $25.20 | $25.20 | $23.93 | 30 |
| 2017-05-22 | $25.20 | $25.20 | $25.20 | $25.20 | $23.93 | 100 |
| 2017-05-19 | $25.39 | $25.42 | $25.20 | $25.20 | $23.93 | 1,154 |
| 2017-05-18 | $25.33 | $25.33 | $25.33 | $25.33 | $24.06 | 0 |
| 2017-05-17 | $25.33 | $25.33 | $25.33 | $25.33 | $24.06 | 1 |
| 2017-05-16 | $25.33 | $25.33 | $25.33 | $25.33 | $24.06 | 0 |
| 2017-05-15 | $25.33 | $25.33 | $25.33 | $25.33 | $24.06 | 0 |
| 2017-05-12 | $25.33 | $25.33 | $25.33 | $25.33 | $24.06 | 200 |
| 2017-05-11 | $25.02 | $25.02 | $25.02 | $25.02 | $23.76 | 0 |
| 2017-05-10 | $25.02 | $25.02 | $25.02 | $25.02 | $23.76 | 50 |
| 2017-05-09 | $25.02 | $25.02 | $25.02 | $25.02 | $23.76 | 272 |
| 2017-05-08 | $24.60 | $24.60 | $24.60 | $24.60 | $23.37 | 0 |
| 2017-05-05 | $24.60 | $24.60 | $24.60 | $24.60 | $23.37 | 0 |
| 2017-05-04 | $24.64 | $24.64 | $24.60 | $24.60 | $23.37 | 16,515 |
| 2017-05-03 | $24.59 | $24.59 | $24.59 | $24.59 | $23.35 | 100 |
| 2017-05-02 | $24.27 | $24.27 | $24.27 | $24.27 | $23.05 | 0 |
| 2017-05-01 | $24.27 | $24.27 | $24.27 | $24.27 | $23.05 | 0 |
| 2017-04-28 | $24.31 | $24.33 | $24.27 | $24.27 | $23.05 | 850 |
| 2017-04-27 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-26 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-25 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-24 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-21 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-20 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-19 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-18 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-17 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-13 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-12 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-11 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-10 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-07 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-06 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-05 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-04 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-04-03 | $23.76 | $23.76 | $23.76 | $23.76 | $22.57 | 0 |
| 2017-03-31 | $23.77 | $23.77 | $23.75 | $23.76 | $22.57 | 7,263 |
| 2017-03-30 | $23.60 | $23.60 | $23.60 | $23.60 | $22.42 | 0 |
| 2017-03-29 | $23.60 | $23.60 | $23.60 | $23.60 | $22.42 | 1 |
| 2017-03-28 | $23.60 | $23.60 | $23.60 | $23.60 | $22.42 | 461 |
| 2017-03-27 | $23.60 | $23.60 | $23.60 | $23.60 | $22.42 | 0 |
| 2017-03-24 | $23.60 | $23.60 | $23.60 | $23.60 | $22.42 | 0 |
| 2017-03-23 | $23.60 | $23.60 | $23.60 | $23.60 | $22.42 | 3 |
| 2017-03-22 | $23.60 | $23.60 | $23.60 | $23.60 | $22.42 | 100 |
| 2017-03-21 | $23.49 | $23.65 | $23.49 | $23.65 | $22.46 | 400 |
| 2017-03-20 | $23.62 | $23.62 | $23.62 | $23.62 | $22.44 | 0 |
| 2017-03-17 | $23.62 | $23.62 | $23.62 | $23.62 | $22.44 | 0 |
| 2017-03-16 | $23.49 | $23.62 | $23.47 | $23.62 | $22.44 | 42,087 |
| 2017-03-15 | $23.63 | $23.63 | $23.63 | $23.63 | $22.45 | 0 |
| 2017-03-14 | $23.63 | $23.63 | $23.63 | $23.63 | $22.45 | 0 |
| 2017-03-13 | $23.63 | $23.63 | $23.63 | $23.63 | $22.45 | 20 |
| 2017-03-10 | $23.52 | $23.52 | $23.52 | $23.52 | $22.34 | 168 |
| 2017-03-09 | $23.38 | $23.38 | $23.38 | $23.38 | $22.20 | 161 |
| 2017-03-08 | $23.37 | $23.37 | $23.37 | $23.37 | $22.20 | 0 |
| 2017-03-07 | $23.37 | $23.37 | $23.37 | $23.37 | $22.20 | 0 |
| 2017-03-06 | $23.37 | $23.37 | $23.37 | $23.37 | $22.20 | 0 |
| 2017-03-03 | $23.37 | $23.37 | $23.37 | $23.37 | $22.20 | 0 |
| 2017-03-02 | $23.37 | $23.37 | $23.37 | $23.37 | $22.20 | 0 |
| 2017-03-01 | $23.37 | $23.37 | $23.37 | $23.37 | $22.20 | 200 |
| 2017-02-28 | $23.16 | $23.17 | $23.03 | $23.17 | $22.01 | 611 |
| 2017-02-27 | $23.20 | $23.20 | $23.20 | $23.20 | $22.03 | 100 |
| 2017-02-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.08 | 0 |
| 2017-02-23 | $23.25 | $23.25 | $23.25 | $23.25 | $22.08 | 200 |
| 2017-02-22 | $22.97 | $22.97 | $22.97 | $22.97 | $21.82 | 0 |
| 2017-02-21 | $22.97 | $22.97 | $22.96 | $22.97 | $21.82 | 2,900 |
| 2017-02-17 | $22.65 | $22.65 | $22.65 | $22.65 | $21.51 | 0 |
| 2017-02-16 | $22.65 | $22.65 | $22.65 | $22.65 | $21.51 | 0 |
| 2017-02-15 | $22.65 | $22.65 | $22.65 | $22.65 | $21.51 | 0 |
| 2017-02-14 | $22.65 | $22.65 | $22.65 | $22.65 | $21.51 | 0 |
| 2017-02-13 | $22.65 | $22.65 | $22.65 | $22.65 | $21.51 | 0 |
| 2017-02-10 | $22.00 | $22.65 | $22.00 | $22.65 | $21.51 | 2,484 |
| 2017-02-09 | $22.63 | $22.63 | $22.63 | $22.63 | $21.50 | 400 |
| 2017-02-08 | $22.46 | $22.46 | $22.46 | $22.46 | $21.34 | 0 |
| 2017-02-07 | $22.46 | $22.46 | $22.46 | $22.46 | $21.34 | 0 |
| 2017-02-06 | $22.46 | $22.46 | $22.46 | $22.46 | $21.34 | 400 |
| 2017-02-03 | $22.29 | $22.29 | $22.29 | $22.29 | $21.17 | 0 |
| 2017-02-02 | $22.29 | $22.29 | $22.29 | $22.29 | $21.17 | 0 |
| 2017-02-01 | $22.29 | $22.29 | $22.29 | $22.29 | $21.17 | 0 |
| 2017-01-31 | $22.29 | $22.29 | $22.29 | $22.29 | $21.17 | 0 |
| 2017-01-30 | $22.29 | $22.29 | $22.29 | $22.29 | $21.17 | 1 |
| 2017-01-27 | $22.29 | $22.29 | $22.29 | $22.29 | $21.17 | 0 |
| 2017-01-26 | $22.32 | $22.32 | $22.28 | $22.29 | $21.17 | 2,200 |
| 2017-01-25 | $22.35 | $22.35 | $22.35 | $22.35 | $21.23 | 0 |
| 2017-01-24 | $22.35 | $22.35 | $22.35 | $22.35 | $21.23 | 600 |
| 2017-01-23 | $22.46 | $22.46 | $22.46 | $22.46 | $21.33 | 0 |
| 2017-01-20 | $22.46 | $22.46 | $22.46 | $22.46 | $21.33 | 0 |
| 2017-01-19 | $22.46 | $22.46 | $22.46 | $22.46 | $21.33 | 0 |
| 2017-01-18 | $22.46 | $22.46 | $22.46 | $22.46 | $21.33 | 300 |
| 2017-01-17 | $22.65 | $22.65 | $22.65 | $22.65 | $21.51 | 0 |
| 2017-01-13 | $22.65 | $22.65 | $22.65 | $22.65 | $21.51 | 0 |
| 2017-01-12 | $22.65 | $22.65 | $22.65 | $22.65 | $21.51 | 600 |
| 2017-01-11 | $22.71 | $22.71 | $22.71 | $22.71 | $21.57 | 0 |
| 2017-01-10 | $22.71 | $22.71 | $22.71 | $22.71 | $21.57 | 0 |
| 2017-01-09 | $22.71 | $22.71 | $22.71 | $22.71 | $21.57 | 0 |
| 2017-01-06 | $22.71 | $22.71 | $22.71 | $22.71 | $21.57 | 0 |
| 2017-01-05 | $22.70 | $22.71 | $22.70 | $22.71 | $21.57 | 1,215 |
| 2017-01-04 | $22.62 | $22.62 | $22.62 | $22.62 | $21.49 | 202 |
| 2017-01-03 | $22.41 | $22.41 | $22.41 | $22.41 | $21.29 | 2 |
| 2016-12-30 | $22.41 | $22.41 | $22.41 | $22.41 | $21.29 | 2 |
| 2016-12-29 | $22.65 | $22.65 | $22.38 | $22.41 | $21.29 | 10,207 |
| 2016-12-28 | $22.46 | $22.46 | $22.46 | $22.46 | $21.33 | 0 |
| 2016-12-27 | $22.71 | $22.71 | $22.71 | $22.71 | $21.33 | 0 |
| 2016-12-23 | $22.71 | $22.71 | $22.71 | $22.71 | $21.33 | 130 |
| 2016-12-22 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 0 |
| 2016-12-21 | $22.69 | $22.69 | $22.69 | $22.69 | $21.31 | 206 |
| 2016-12-20 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 0 |
| 2016-12-19 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 1 |
| 2016-12-16 | $22.37 | $22.37 | $22.37 | $22.37 | $21.01 | 0 |
| 2016-12-15 | $22.25 | $22.37 | $22.25 | $22.37 | $21.01 | 1,399 |
| 2016-12-14 | $22.32 | $22.32 | $22.32 | $22.32 | $20.96 | 134 |
| 2016-12-13 | $22.33 | $22.33 | $22.30 | $22.31 | $20.96 | 4,986 |
| 2016-12-12 | $22.09 | $22.11 | $22.09 | $22.11 | $20.77 | 327 |
| 2016-12-09 | $22.09 | $22.09 | $22.09 | $22.09 | $20.75 | 3,805 |
| 2016-12-08 | $21.80 | $21.99 | $21.80 | $21.99 | $20.66 | 1,610 |
| 2016-12-07 | $21.86 | $21.86 | $21.86 | $21.86 | $20.53 | 25 |
| 2016-12-06 | $21.86 | $21.86 | $21.86 | $21.86 | $20.53 | 148 |
| 2016-12-05 | $21.60 | $21.62 | $21.60 | $21.60 | $20.29 | 1,800 |
| 2016-12-02 | $22.37 | $22.37 | $21.72 | $21.72 | $20.40 | 200 |
| 2016-12-01 | $23.62 | $23.62 | $23.62 | $23.62 | $20.51 | 0 |
| 2016-11-30 | $23.62 | $23.62 | $23.62 | $23.62 | $20.51 | 101 |
| 2016-11-29 | $23.72 | $23.73 | $23.65 | $23.73 | $20.61 | 2,096 |
| 2016-11-28 | $23.55 | $23.55 | $23.55 | $23.55 | $20.45 | 0 |
| 2016-11-25 | $23.55 | $23.55 | $23.55 | $23.55 | $20.45 | 0 |
| 2016-11-23 | $23.55 | $23.55 | $23.55 | $23.55 | $20.45 | 1 |
| 2016-11-22 | $23.57 | $23.57 | $23.53 | $23.55 | $20.45 | 4,300 |
| 2016-11-21 | $23.66 | $23.66 | $23.64 | $23.65 | $20.54 | 4,900 |
| 2016-11-18 | $23.66 | $23.66 | $23.66 | $23.66 | $20.55 | 0 |
| 2016-11-17 | $23.66 | $23.66 | $23.66 | $23.66 | $20.55 | 100 |
| 2016-11-16 | $23.83 | $23.83 | $23.83 | $23.83 | $20.69 | 1 |
| 2016-11-15 | $23.83 | $23.83 | $23.83 | $23.83 | $20.69 | 0 |
| 2016-11-14 | $23.83 | $23.83 | $23.83 | $23.83 | $20.69 | 0 |
| 2016-11-11 | $23.83 | $23.83 | $23.83 | $23.83 | $20.69 | 0 |
| 2016-11-10 | $23.83 | $23.83 | $23.83 | $23.83 | $20.69 | 0 |
| 2016-11-09 | $23.83 | $23.83 | $23.83 | $23.83 | $20.69 | 1 |
| 2016-11-08 | $23.83 | $23.83 | $23.83 | $23.83 | $20.69 | 0 |
| 2016-11-07 | $23.68 | $23.83 | $23.68 | $23.83 | $20.69 | 1,100 |
| 2016-11-04 | $24.21 | $24.21 | $24.21 | $24.21 | $21.02 | 0 |
| 2016-11-03 | $24.21 | $24.21 | $24.21 | $24.21 | $21.02 | 0 |
| 2016-11-02 | $24.21 | $24.21 | $24.21 | $24.21 | $21.02 | 0 |
| 2016-11-01 | $24.21 | $24.21 | $24.21 | $24.21 | $21.02 | 1,100 |
| 2016-10-31 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-28 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-27 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 50 |
| 2016-10-26 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-25 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-24 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-21 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-20 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-19 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-18 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-17 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-14 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-13 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-12 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-11 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-10 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 0 |
| 2016-10-07 | $24.61 | $24.61 | $24.61 | $24.61 | $21.37 | 200 |
| 2016-10-06 | $24.87 | $24.87 | $24.87 | $24.87 | $21.60 | 0 |
| 2016-10-05 | $24.87 | $24.87 | $24.87 | $24.87 | $21.60 | 0 |
| 2016-10-04 | $24.87 | $24.87 | $24.87 | $24.87 | $21.60 | 0 |
| 2016-10-03 | $24.87 | $24.87 | $24.87 | $24.87 | $21.60 | 0 |
| 2016-09-30 | $24.85 | $24.87 | $24.85 | $24.87 | $21.60 | 1,100 |
| 2016-09-29 | $25.28 | $25.28 | $25.28 | $25.28 | $21.95 | 0 |
| 2016-09-28 | $25.28 | $25.28 | $25.28 | $25.28 | $21.95 | 0 |
| 2016-09-27 | $25.28 | $25.28 | $25.28 | $25.28 | $21.95 | 0 |
| 2016-09-26 | $25.28 | $25.28 | $25.28 | $25.28 | $21.95 | 0 |
| 2016-09-23 | $25.28 | $25.28 | $25.28 | $25.28 | $21.95 | 0 |
| 2016-09-22 | $25.27 | $25.32 | $25.27 | $25.28 | $21.95 | 1,592 |
| 2016-09-21 | $24.94 | $24.94 | $24.94 | $24.94 | $21.66 | 300 |
| 2016-09-20 | $24.58 | $24.58 | $24.58 | $24.58 | $21.35 | 0 |
| 2016-09-19 | $24.58 | $24.58 | $24.58 | $24.58 | $21.35 | 0 |
| 2016-09-16 | $24.59 | $24.60 | $24.58 | $24.58 | $21.35 | 500 |
| 2016-09-15 | $24.75 | $24.75 | $24.75 | $24.75 | $21.49 | 0 |
| 2016-09-14 | $24.74 | $24.75 | $24.74 | $24.75 | $21.49 | 500 |
| 2016-09-13 | $24.65 | $24.65 | $24.60 | $24.64 | $21.40 | 500 |
| 2016-09-12 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2016-09-09 | $24.91 | $24.91 | $24.90 | $24.90 | $21.62 | 200 |
| 2016-09-08 | $25.21 | $25.21 | $25.21 | $25.21 | $21.89 | 0 |
| 2016-09-07 | $25.21 | $25.21 | $25.21 | $25.21 | $21.89 | 100 |
| 2016-09-06 | $25.18 | $25.18 | $25.18 | $25.18 | $21.87 | 24 |
| 2016-09-02 | $25.23 | $25.23 | $25.23 | $25.23 | $21.91 | 100 |
| 2016-09-01 | $24.86 | $24.87 | $24.86 | $24.87 | $21.60 | 800 |
| 2016-08-31 | $25.10 | $25.10 | $25.10 | $25.10 | $21.79 | 0 |
| 2016-08-30 | $25.10 | $25.10 | $25.10 | $25.10 | $21.79 | 0 |
| 2016-08-29 | $25.10 | $25.10 | $25.10 | $25.10 | $21.79 | 0 |
| 2016-08-26 | $25.10 | $25.10 | $25.10 | $25.10 | $21.79 | 0 |
| 2016-08-25 | $25.10 | $25.10 | $25.10 | $25.10 | $21.79 | 0 |
| 2016-08-24 | $25.10 | $25.10 | $25.09 | $25.10 | $21.79 | 624 |
| 2016-08-23 | $25.01 | $25.01 | $25.01 | $25.01 | $21.72 | 0 |
| 2016-08-22 | $25.01 | $25.01 | $25.01 | $25.01 | $21.72 | 301 |
| 2016-08-19 | $25.17 | $25.17 | $25.17 | $25.17 | $21.86 | 0 |
| 2016-08-18 | $25.16 | $25.17 | $25.16 | $25.17 | $21.86 | 1,005 |
| 2016-08-17 | $25.22 | $25.23 | $25.10 | $25.12 | $21.81 | 3,621 |
| 2016-08-16 | $25.13 | $25.13 | $25.07 | $25.07 | $21.77 | 12,000 |
| 2016-08-15 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 0 |
| 2016-08-12 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 0 |
| 2016-08-11 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 0 |
| 2016-08-10 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 0 |
| 2016-08-09 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 197 |
| 2016-08-08 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 3 |
| 2016-08-05 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 0 |
| 2016-08-04 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 0 |
| 2016-08-03 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 0 |
| 2016-08-02 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 0 |
| 2016-08-01 | $24.97 | $24.97 | $24.97 | $24.97 | $21.68 | 219 |
| 2016-07-29 | $25.04 | $25.04 | $25.04 | $25.04 | $21.75 | 400 |
| 2016-07-28 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2016-07-27 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2016-07-26 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2016-07-25 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2016-07-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2016-07-21 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2016-07-20 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2016-07-19 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2016-07-18 | $24.93 | $24.93 | $24.90 | $24.90 | $21.62 | 300 |
| 2016-07-15 | $24.76 | $24.91 | $24.76 | $24.91 | $21.63 | 400 |
| 2016-07-14 | $24.89 | $24.89 | $24.89 | $24.89 | $21.61 | 200 |
| 2016-07-13 | $24.92 | $24.92 | $24.92 | $24.92 | $21.64 | 308 |
| 2016-07-12 | $24.82 | $24.82 | $24.82 | $24.82 | $21.55 | 0 |
| 2016-07-11 | $24.88 | $24.89 | $24.81 | $24.82 | $21.55 | 683 |
| 2016-07-08 | $24.33 | $24.33 | $24.33 | $24.33 | $21.13 | 0 |
| 2016-07-07 | $24.33 | $24.33 | $24.33 | $24.33 | $21.13 | 0 |
| 2016-07-06 | $24.16 | $24.33 | $24.15 | $24.33 | $21.13 | 9,525 |
| 2016-07-05 | $25.29 | $25.34 | $25.23 | $25.31 | $21.25 | 6,115 |
| 2016-07-01 | $25.50 | $25.92 | $25.50 | $25.63 | $21.52 | 29,600 |
| 2016-06-30 | $25.52 | $25.56 | $25.52 | $25.56 | $21.46 | 3,150 |
| 2016-06-29 | $24.93 | $24.93 | $24.93 | $24.93 | $20.93 | 202 |
| 2016-06-28 | $24.49 | $24.49 | $24.49 | $24.49 | $20.56 | 310 |
| 2016-06-27 | $24.13 | $24.13 | $23.95 | $23.95 | $20.11 | 1,495 |
| 2016-06-24 | $24.17 | $24.18 | $24.14 | $24.14 | $20.27 | 1,000 |
| 2016-06-23 | $24.52 | $24.52 | $24.52 | $24.52 | $20.59 | 0 |
| 2016-06-22 | $24.52 | $24.52 | $24.52 | $24.52 | $20.59 | 0 |
| 2016-06-21 | $24.52 | $24.52 | $24.52 | $24.52 | $20.59 | 0 |
| 2016-06-20 | $24.52 | $24.52 | $24.52 | $24.52 | $20.59 | 0 |
| 2016-06-17 | $24.52 | $24.52 | $24.52 | $24.52 | $20.59 | 0 |
| 2016-06-16 | $24.52 | $24.52 | $24.52 | $24.52 | $20.59 | 0 |
| 2016-06-15 | $24.52 | $24.52 | $24.52 | $24.52 | $20.59 | 0 |
| 2016-06-14 | $24.52 | $24.52 | $24.52 | $24.52 | $20.59 | 0 |
| 2016-06-13 | $24.52 | $24.52 | $24.52 | $24.52 | $20.59 | 0 |
| 2016-06-10 | $24.66 | $24.66 | $24.52 | $24.52 | $20.59 | 1,090 |
| 2016-06-09 | $25.17 | $25.17 | $25.17 | $25.17 | $21.13 | 0 |
| 2016-06-08 | $25.17 | $25.17 | $25.17 | $25.17 | $21.13 | 0 |
| 2016-06-07 | $25.12 | $25.17 | $25.11 | $25.17 | $21.13 | 3,400 |
| 2016-06-06 | $25.21 | $25.21 | $25.21 | $25.21 | $21.17 | 0 |
| 2016-06-03 | $25.21 | $25.21 | $25.21 | $25.21 | $21.17 | 0 |
| 2016-06-02 | $25.18 | $25.21 | $25.18 | $25.21 | $21.17 | 2,490 |
| 2016-06-01 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-31 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-27 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-26 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-25 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-24 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-23 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-20 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-19 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-18 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-17 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-16 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-13 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-12 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-11 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-10 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-09 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-06 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-05 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-04 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-03 | $24.81 | $24.81 | $24.81 | $24.81 | $20.83 | 0 |
| 2016-05-02 | $24.77 | $24.81 | $24.77 | $24.81 | $20.83 | 400 |
| 2016-04-29 | $24.94 | $24.94 | $24.94 | $24.94 | $20.94 | 0 |
| 2016-04-28 | $24.94 | $24.94 | $24.94 | $24.94 | $20.94 | 0 |
| 2016-04-27 | $24.94 | $24.94 | $24.94 | $24.94 | $20.94 | 0 |
| 2016-04-26 | $24.94 | $24.94 | $24.94 | $24.94 | $20.94 | 0 |
| 2016-04-25 | $24.94 | $24.94 | $24.94 | $24.94 | $20.94 | 0 |
| 2016-04-22 | $25.04 | $25.04 | $24.94 | $24.94 | $20.94 | 2,400 |
| 2016-04-21 | $24.99 | $24.99 | $24.98 | $24.98 | $20.98 | 600 |
| 2016-04-20 | $24.80 | $24.80 | $24.80 | $24.80 | $20.82 | 0 |
| 2016-04-19 | $24.80 | $24.80 | $24.80 | $24.80 | $20.82 | 0 |
| 2016-04-18 | $24.80 | $24.80 | $24.80 | $24.80 | $20.82 | 0 |
| 2016-04-15 | $24.80 | $24.80 | $24.80 | $24.80 | $20.82 | 0 |
| 2016-04-14 | $24.80 | $24.80 | $24.80 | $24.80 | $20.82 | 0 |
| 2016-04-13 | $24.80 | $24.80 | $24.80 | $24.80 | $20.82 | 0 |
| 2016-04-12 | $24.69 | $24.80 | $24.65 | $24.80 | $20.82 | 3,050 |
| 2016-04-11 | $24.53 | $24.53 | $24.53 | $24.53 | $20.60 | 0 |
| 2016-04-08 | $24.53 | $24.53 | $24.53 | $24.53 | $20.60 | 0 |
| 2016-04-07 | $24.57 | $24.57 | $24.50 | $24.53 | $20.60 | 638 |
| 2016-04-06 | $24.46 | $24.46 | $24.46 | $24.46 | $20.54 | 0 |
| 2016-04-05 | $24.46 | $24.46 | $24.46 | $24.46 | $20.54 | 0 |
| 2016-04-04 | $24.51 | $24.51 | $24.46 | $24.46 | $20.54 | 424 |
| 2016-04-01 | $24.27 | $24.27 | $24.27 | $24.27 | $20.38 | 200 |
| 2016-03-31 | $24.63 | $24.66 | $24.63 | $24.66 | $20.71 | 1,262 |
| 2016-03-30 | $24.28 | $24.28 | $24.28 | $24.28 | $20.39 | 0 |
| 2016-03-29 | $24.29 | $24.29 | $24.22 | $24.28 | $20.39 | 3,589 |
| 2016-03-28 | $25.13 | $25.13 | $24.44 | $24.44 | $20.52 | 3,889 |
| 2016-03-24 | $24.65 | $24.65 | $24.65 | $24.65 | $20.70 | 0 |
| 2016-03-23 | $24.65 | $24.65 | $24.65 | $24.65 | $20.70 | 0 |
| 2016-03-22 | $24.65 | $24.65 | $24.65 | $24.65 | $20.70 | 0 |
| 2016-03-21 | $24.65 | $24.65 | $24.65 | $24.65 | $20.70 | 0 |
| 2016-03-18 | $24.65 | $24.65 | $24.65 | $24.65 | $20.70 | 930 |
| 2016-03-17 | $24.64 | $24.64 | $24.53 | $24.54 | $20.61 | 2,801 |
| 2016-03-16 | $24.86 | $24.86 | $24.86 | $24.86 | $20.87 | 0 |
| 2016-03-15 | $24.86 | $24.86 | $24.86 | $24.86 | $20.87 | 0 |
| 2016-03-14 | $24.86 | $24.86 | $24.86 | $24.86 | $20.87 | 203 |
| 2016-03-11 | $24.37 | $24.37 | $24.37 | $24.37 | $20.46 | 0 |
| 2016-03-10 | $24.37 | $24.37 | $24.37 | $24.37 | $20.46 | 0 |
| 2016-03-09 | $24.37 | $24.40 | $24.36 | $24.37 | $20.46 | 1,953 |
| 2016-03-08 | $24.61 | $24.61 | $24.61 | $24.61 | $20.66 | 0 |
| 2016-03-07 | $24.61 | $24.61 | $24.61 | $24.61 | $20.66 | 0 |
| 2016-03-04 | $24.75 | $24.75 | $24.61 | $24.61 | $20.66 | 12,252 |
| 2016-03-03 | $24.60 | $24.60 | $24.60 | $24.60 | $20.66 | 0 |
| 2016-03-02 | $24.60 | $24.60 | $24.60 | $24.60 | $20.66 | 505 |
| 2016-03-01 | $24.67 | $24.68 | $24.67 | $24.68 | $20.73 | 736 |
| 2016-02-29 | $24.50 | $24.50 | $24.36 | $24.36 | $20.45 | 1,985 |
| 2016-02-26 | $24.39 | $24.40 | $24.38 | $24.38 | $20.47 | 1,325 |
| 2016-02-25 | $24.35 | $24.35 | $24.35 | $24.35 | $20.45 | 0 |
| 2016-02-24 | $24.35 | $24.35 | $24.35 | $24.35 | $20.45 | 0 |
| 2016-02-23 | $24.35 | $24.35 | $24.35 | $24.35 | $20.45 | 1,265 |
| 2016-02-22 | $24.35 | $24.59 | $24.27 | $24.32 | $20.42 | 29,661 |
| 2016-02-19 | $24.35 | $24.35 | $24.35 | $24.35 | $20.45 | 0 |
| 2016-02-18 | $24.35 | $24.35 | $24.35 | $24.35 | $20.45 | 415 |
| 2016-02-17 | $24.10 | $24.12 | $24.08 | $24.08 | $20.22 | 366 |
| 2016-02-16 | $23.05 | $23.05 | $23.05 | $23.05 | $19.35 | 0 |
| 2016-02-12 | $22.98 | $23.08 | $22.94 | $23.05 | $19.35 | 4,300 |
| 2016-02-11 | $22.68 | $22.68 | $22.68 | $22.68 | $19.04 | 400 |
| 2016-02-10 | $23.05 | $23.05 | $23.05 | $23.05 | $19.35 | 0 |
| 2016-02-09 | $22.94 | $23.05 | $22.93 | $23.05 | $19.35 | 5,966 |
| 2016-02-08 | $23.76 | $23.76 | $23.76 | $23.76 | $19.95 | 0 |
| 2016-02-05 | $24.02 | $24.05 | $23.76 | $23.76 | $19.95 | 12,466 |
| 2016-02-04 | $24.50 | $24.50 | $23.96 | $23.96 | $20.12 | 5,253 |
| 2016-02-03 | $24.48 | $24.48 | $24.48 | $24.48 | $20.56 | 0 |
| 2016-02-02 | $24.49 | $24.49 | $24.48 | $24.48 | $20.56 | 900 |
| 2016-02-01 | $24.39 | $24.39 | $24.39 | $24.39 | $20.48 | 0 |
| 2016-01-29 | $24.39 | $24.39 | $24.39 | $24.39 | $20.48 | 0 |
| 2016-01-28 | $24.39 | $24.39 | $24.39 | $24.39 | $20.48 | 0 |
| 2016-01-27 | $24.39 | $24.39 | $24.39 | $24.39 | $20.48 | 835 |
| 2016-01-26 | $24.01 | $24.01 | $24.01 | $24.01 | $20.16 | 25 |
| 2016-01-25 | $24.01 | $24.01 | $24.01 | $24.01 | $20.16 | 0 |
| 2016-01-22 | $24.01 | $24.01 | $24.01 | $24.01 | $20.16 | 0 |
| 2016-01-21 | $24.01 | $24.01 | $24.01 | $24.01 | $20.16 | 0 |
| 2016-01-20 | $24.01 | $24.01 | $24.01 | $24.01 | $20.16 | 0 |
| 2016-01-19 | $24.01 | $24.01 | $24.01 | $24.01 | $20.16 | 83 |
| 2016-01-15 | $24.01 | $24.01 | $24.01 | $24.01 | $20.16 | 25 |
| 2016-01-14 | $24.03 | $24.03 | $24.01 | $24.01 | $20.16 | 484 |
| 2016-01-13 | $24.36 | $24.36 | $24.36 | $24.36 | $20.45 | 200 |
| 2016-01-12 | $24.02 | $24.02 | $24.02 | $24.02 | $20.17 | 0 |
| 2016-01-11 | $24.02 | $24.02 | $24.02 | $24.02 | $20.17 | 0 |
| 2016-01-08 | $24.02 | $24.02 | $24.02 | $24.02 | $20.17 | 0 |
| 2016-01-07 | $24.18 | $24.18 | $24.01 | $24.02 | $20.17 | 1,975 |
| 2016-01-06 | $24.48 | $24.48 | $24.48 | $24.48 | $20.56 | 700 |
| 2016-01-05 | $25.04 | $25.04 | $25.04 | $25.04 | $21.03 | 0 |
| 2016-01-04 | $25.04 | $25.04 | $25.04 | $25.04 | $21.03 | 0 |
| 2015-12-31 | $25.03 | $25.04 | $25.03 | $25.04 | $21.03 | 1,000 |
| 2015-12-30 | $25.20 | $25.20 | $25.20 | $25.20 | $21.16 | 100 |
| 2015-12-29 | $24.25 | $24.25 | $24.25 | $24.25 | $20.36 | 0 |
| 2015-12-28 | $24.25 | $24.25 | $24.25 | $24.25 | $20.36 | 0 |
| 2015-12-24 | $24.40 | $24.40 | $24.40 | $24.40 | $20.36 | 0 |
| 2015-12-23 | $24.55 | $24.55 | $24.55 | $24.55 | $20.49 | 0 |
| 2015-12-22 | $24.56 | $24.57 | $24.55 | $24.55 | $20.49 | 1,953 |
| 2015-12-21 | $24.59 | $24.59 | $24.59 | $24.59 | $20.52 | 100 |
| 2015-12-18 | $24.67 | $24.67 | $24.67 | $24.67 | $20.59 | 600 |
| 2015-12-17 | $24.75 | $24.75 | $24.75 | $24.75 | $20.66 | 0 |
| 2015-12-16 | $24.75 | $24.75 | $24.75 | $24.75 | $20.66 | 0 |
| 2015-12-15 | $24.75 | $24.75 | $24.75 | $24.75 | $20.66 | 100 |
| 2015-12-14 | $25.26 | $25.26 | $25.26 | $25.26 | $21.08 | 99 |
| 2015-12-11 | $25.26 | $25.26 | $25.26 | $25.26 | $21.08 | 23 |
| 2015-12-10 | $25.26 | $25.26 | $25.26 | $25.26 | $21.08 | 0 |
| 2015-12-09 | $25.26 | $25.26 | $25.26 | $25.26 | $21.08 | 0 |
| 2015-12-08 | $25.26 | $25.26 | $25.26 | $25.26 | $21.08 | 0 |
| 2015-12-07 | $25.26 | $25.26 | $25.26 | $25.26 | $21.08 | 199 |
| 2015-12-04 | $25.58 | $25.58 | $25.58 | $25.58 | $21.35 | 0 |
| 2015-12-03 | $25.58 | $25.58 | $25.58 | $25.58 | $21.35 | 0 |
| 2015-12-02 | $25.58 | $25.58 | $25.58 | $25.58 | $21.35 | 0 |
| 2015-12-01 | $25.58 | $25.58 | $25.58 | $25.58 | $21.35 | 100 |
| 2015-11-30 | $25.13 | $25.13 | $25.13 | $25.13 | $20.97 | 0 |
| 2015-11-27 | $25.13 | $25.13 | $25.13 | $25.13 | $20.97 | 0 |
| 2015-11-25 | $25.13 | $25.13 | $25.13 | $25.13 | $20.97 | 0 |
| 2015-11-24 | $25.13 | $25.13 | $25.13 | $25.13 | $20.97 | 300 |
| 2015-11-23 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 0 |
| 2015-11-20 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 0 |
| 2015-11-19 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 0 |
| 2015-11-18 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 0 |
| 2015-11-17 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 0 |
| 2015-11-16 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 0 |
| 2015-11-13 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 0 |
| 2015-11-12 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 0 |
| 2015-11-11 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 0 |
| 2015-11-10 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 0 |
| 2015-11-09 | $25.18 | $25.18 | $25.18 | $25.18 | $21.01 | 200 |