WisdomTree Japan Multifactor Fund (JNMF) Exchange: BATS
Data as of May 9, 2025
$24.54 ($0.31) 1.27%
WisdomTree Japan Multifactor Fund - Daily Information
Click for more stock information on WisdomTree Japan Multifactor Fund.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.53 |
| Previous Close | $24.54 |
| High | $24.54 |
| Low | $24.53 |
| Adjusted Open | $24.53 |
| Previous Adjusted Close | $24.54 |
| Adjusted High | $24.54 |
| Adjusted Low | $24.53 |
Invest in WisdomTree Japan Multifactor Fund (JNMF)
Historical Stock Data for WisdomTree Japan Multifactor Fund (JNMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-27 | $24.53 | $24.54 | $24.53 | $24.54 | $24.54 | 1,300 |
| 2020-05-26 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2020-05-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 70 |
| 2020-05-21 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2020-05-20 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1 |
| 2020-05-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1 |
| 2020-05-18 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2020-05-15 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2020-05-14 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 1 |
| 2020-05-13 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2020-05-12 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2020-05-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 2 |
| 2020-05-08 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 1 |
| 2020-05-07 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 1 |
| 2020-05-06 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2020-05-05 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1 |
| 2020-05-04 | $22.49 | $22.58 | $22.49 | $22.58 | $22.58 | 200 |
| 2020-05-01 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 4 |
| 2020-04-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2020-04-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2020-04-28 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1 |
| 2020-04-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2020-04-24 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2020-04-23 | $22.58 | $22.61 | $22.58 | $22.59 | $22.59 | 200 |
| 2020-04-22 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2020-04-21 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2020-04-20 | $22.13 | $22.15 | $21.84 | $21.84 | $21.84 | 2,260 |
| 2020-04-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 84 |
| 2020-04-16 | $22.34 | $22.38 | $22.32 | $22.38 | $22.38 | 600 |
| 2020-04-15 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 3 |
| 2020-04-14 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 3 |
| 2020-04-13 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 1 |
| 2020-04-09 | $22.38 | $22.42 | $22.38 | $22.42 | $22.42 | 700 |
| 2020-04-08 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 3 |
| 2020-04-07 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2020-04-06 | $21.72 | $21.96 | $21.72 | $21.96 | $21.96 | 1,000 |
| 2020-04-03 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2020-04-02 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 0 |
| 2020-04-01 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2020-03-31 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2020-03-30 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1 |
| 2020-03-27 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 121 |
| 2020-03-26 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
| 2020-03-25 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2020-03-24 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2020-03-23 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 1 |
| 2020-03-20 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2020-03-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 1 |
| 2020-03-18 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2020-03-17 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2020-03-16 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 2 |
| 2020-03-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2020-03-12 | $19.39 | $19.39 | $19.07 | $19.07 | $19.07 | 300 |
| 2020-03-11 | $20.87 | $21.05 | $20.87 | $21.05 | $21.05 | 600 |
| 2020-03-10 | $21.19 | $21.87 | $21.11 | $21.87 | $21.87 | 1,000 |
| 2020-03-09 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1 |
| 2020-03-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2020-03-05 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 11 |
| 2020-03-04 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2020-03-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2020-03-02 | $23.01 | $23.42 | $23.01 | $23.42 | $23.42 | 200 |
| 2020-02-28 | $22.58 | $22.72 | $22.58 | $22.72 | $22.72 | 100 |
| 2020-02-27 | $23.56 | $23.56 | $23.23 | $23.23 | $23.23 | 100 |
| 2020-02-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2020-02-25 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 10 |
| 2020-02-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2020-02-21 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1 |
| 2020-02-20 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2020-02-19 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2020-02-18 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 1 |
| 2020-02-14 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2020-02-13 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 1 |
| 2020-02-12 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 100 |
| 2020-02-11 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 50 |
| 2020-02-10 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2020-02-07 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2020-02-06 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 1 |
| 2020-02-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1 |
| 2020-02-04 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2020-02-03 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2020-01-31 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 1 |
| 2020-01-30 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2020-01-29 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2020-01-28 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2020-01-27 | $26.16 | $26.19 | $26.16 | $26.19 | $26.19 | 300 |
| 2020-01-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2020-01-23 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 100 |
| 2020-01-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 99 |
| 2020-01-21 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 61 |
| 2020-01-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1 |
| 2020-01-16 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2020-01-15 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2020-01-14 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2020-01-13 | $26.69 | $26.86 | $26.58 | $26.86 | $26.86 | 6,832 |
| 2020-01-10 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 100 |
| 2020-01-09 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 57 |
| 2020-01-08 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 100 |
| 2020-01-07 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2020-01-06 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 100 |
| 2020-01-03 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 100 |
| 2020-01-02 | $26.73 | $26.77 | $26.73 | $26.77 | $26.77 | 500 |
| 2019-12-31 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 73 |
| 2019-12-30 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 25 |
| 2019-12-27 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 2 |
| 2019-12-26 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 2 |
| 2019-12-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 100 |
| 2019-12-23 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 100 |
| 2019-12-20 | $27.08 | $27.08 | $27.08 | $27.08 | $26.90 | 100 |
| 2019-12-19 | $26.93 | $26.93 | $26.93 | $26.93 | $26.74 | 100 |
| 2019-12-18 | $26.99 | $26.99 | $26.90 | $26.90 | $26.72 | 1,000 |
| 2019-12-17 | $27.05 | $27.05 | $27.05 | $27.05 | $26.86 | 100 |
| 2019-12-16 | $26.97 | $27.04 | $26.97 | $27.02 | $26.83 | 2,000 |
| 2019-12-13 | $26.95 | $26.95 | $26.83 | $26.83 | $26.64 | 200 |
| 2019-12-12 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 100 |
| 2019-12-11 | $27.03 | $27.03 | $27.03 | $27.03 | $26.84 | 100 |
| 2019-12-10 | $27.03 | $27.03 | $27.03 | $27.03 | $26.84 | 100 |
| 2019-12-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.78 | 100 |
| 2019-12-06 | $27.11 | $27.11 | $27.11 | $27.11 | $26.92 | 8 |
| 2019-12-05 | $26.83 | $26.85 | $26.83 | $26.85 | $26.66 | 100 |
| 2019-12-04 | $26.93 | $26.93 | $26.93 | $26.93 | $26.75 | 100 |
| 2019-12-03 | $26.46 | $26.46 | $26.46 | $26.46 | $26.28 | 146 |
| 2019-12-02 | $26.37 | $26.37 | $26.37 | $26.37 | $26.18 | 37 |
| 2019-11-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.32 | 100 |
| 2019-11-27 | $26.79 | $26.79 | $26.79 | $26.79 | $26.60 | 100 |
| 2019-11-26 | $26.65 | $26.65 | $26.65 | $26.65 | $26.46 | 100 |
| 2019-11-25 | $26.76 | $26.76 | $26.76 | $26.76 | $26.57 | 100 |
| 2019-11-22 | $26.58 | $26.58 | $26.58 | $26.58 | $26.40 | 0 |
| 2019-11-21 | $26.57 | $26.57 | $26.57 | $26.57 | $26.38 | 0 |
| 2019-11-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.35 | 40 |
| 2019-11-19 | $26.57 | $26.57 | $26.57 | $26.57 | $26.39 | 100 |
| 2019-11-18 | $26.56 | $26.56 | $26.56 | $26.56 | $26.37 | 6 |
| 2019-11-15 | $26.59 | $26.59 | $26.59 | $26.59 | $26.41 | 0 |
| 2019-11-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.16 | 10 |
| 2019-11-13 | $26.43 | $26.43 | $26.43 | $26.43 | $26.24 | 100 |
| 2019-11-12 | $26.59 | $26.59 | $26.59 | $26.59 | $26.41 | 100 |
| 2019-11-11 | $26.47 | $26.47 | $26.47 | $26.47 | $26.28 | 100 |
| 2019-11-08 | $26.41 | $26.44 | $26.41 | $26.44 | $26.26 | 200 |
| 2019-11-07 | $26.40 | $26.54 | $26.40 | $26.54 | $26.36 | 278 |
| 2019-11-06 | $26.39 | $26.39 | $26.39 | $26.39 | $26.21 | 100 |
| 2019-11-05 | $26.39 | $26.39 | $26.39 | $26.39 | $26.20 | 10 |
| 2019-11-04 | $26.35 | $26.37 | $26.35 | $26.37 | $26.18 | 100 |
| 2019-11-01 | $26.16 | $26.16 | $26.16 | $26.16 | $25.98 | 100 |
| 2019-10-31 | $25.91 | $25.91 | $25.91 | $25.91 | $25.73 | 0 |
| 2019-10-30 | $25.97 | $25.97 | $25.97 | $25.97 | $25.79 | 0 |
| 2019-10-29 | $25.88 | $25.88 | $25.88 | $25.88 | $25.70 | 0 |
| 2019-10-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.70 | 0 |
| 2019-10-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.70 | 0 |
| 2019-10-24 | $25.84 | $25.84 | $25.84 | $25.84 | $25.66 | 0 |
| 2019-10-23 | $25.83 | $25.83 | $25.83 | $25.83 | $25.65 | 1 |
| 2019-10-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.41 | 0 |
| 2019-10-21 | $25.62 | $25.62 | $25.62 | $25.62 | $25.44 | 0 |
| 2019-10-18 | $25.38 | $25.38 | $25.38 | $25.38 | $25.20 | 0 |
| 2019-10-17 | $25.42 | $25.42 | $25.42 | $25.42 | $25.24 | 4 |
| 2019-10-16 | $25.46 | $25.46 | $25.46 | $25.46 | $25.28 | 0 |
| 2019-10-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.42 | 0 |
| 2019-10-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.07 | 0 |
| 2019-10-11 | $25.35 | $25.35 | $25.35 | $25.35 | $25.17 | 0 |
| 2019-10-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.98 | 5 |
| 2019-10-09 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 0 |
| 2019-10-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.71 | 200 |
| 2019-10-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.90 | 0 |
| 2019-10-04 | $25.07 | $25.07 | $25.07 | $25.07 | $24.90 | 100 |
| 2019-10-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.62 | 0 |
| 2019-10-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.58 | 0 |
| 2019-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.82 | 11 |
| 2019-09-30 | $25.14 | $25.14 | $25.14 | $25.14 | $24.97 | 113 |
| 2019-09-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.78 | 4 |
| 2019-09-26 | $25.37 | $25.37 | $25.37 | $25.37 | $25.20 | 1 |
| 2019-09-25 | $25.29 | $25.29 | $25.29 | $25.29 | $25.11 | 0 |
| 2019-09-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.85 | 0 |
| 2019-09-23 | $25.11 | $25.11 | $25.11 | $25.11 | $24.85 | 400 |
| 2019-09-20 | $25.15 | $25.15 | $25.15 | $25.15 | $24.89 | 0 |
| 2019-09-19 | $25.22 | $25.22 | $25.22 | $25.22 | $24.96 | 0 |
| 2019-09-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.64 | 0 |
| 2019-09-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.66 | 0 |
| 2019-09-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.51 | 5 |
| 2019-09-13 | $24.88 | $24.89 | $24.88 | $24.89 | $24.64 | 100 |
| 2019-09-12 | $24.63 | $24.72 | $24.63 | $24.72 | $24.46 | 100 |
| 2019-09-11 | $24.59 | $24.59 | $24.59 | $24.59 | $24.34 | 0 |
| 2019-09-10 | $24.39 | $24.39 | $24.39 | $24.39 | $24.14 | 1 |
| 2019-09-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.05 | 143 |
| 2019-09-06 | $24.12 | $24.13 | $24.12 | $24.13 | $23.88 | 100 |
| 2019-09-05 | $24.00 | $24.15 | $24.00 | $24.15 | $23.90 | 500 |
| 2019-09-04 | $23.87 | $23.99 | $23.87 | $23.99 | $23.74 | 0 |
| 2019-09-03 | $23.98 | $23.98 | $23.87 | $23.87 | $23.63 | 0 |
| 2019-08-30 | $23.95 | $23.99 | $23.95 | $23.99 | $23.74 | 400 |
| 2019-08-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.62 | 2 |
| 2019-08-28 | $23.69 | $23.69 | $23.69 | $23.69 | $23.45 | 0 |
| 2019-08-27 | $23.74 | $23.74 | $23.74 | $23.74 | $23.49 | 0 |
| 2019-08-26 | $23.74 | $23.74 | $23.74 | $23.74 | $23.49 | 0 |
| 2019-08-23 | $23.35 | $23.35 | $23.35 | $23.35 | $23.11 | 20 |
| 2019-08-22 | $23.70 | $23.70 | $23.67 | $23.67 | $23.42 | 500 |
| 2019-08-21 | $23.74 | $23.74 | $23.74 | $23.74 | $23.49 | 0 |
| 2019-08-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.39 | 0 |
| 2019-08-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.47 | 0 |
| 2019-08-16 | $23.66 | $23.66 | $23.66 | $23.66 | $23.42 | 0 |
| 2019-08-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.10 | 100 |
| 2019-08-14 | $23.15 | $23.15 | $23.15 | $23.15 | $22.92 | 1 |
| 2019-08-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.52 | 100 |
| 2019-08-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.10 | 300 |
| 2019-08-09 | $23.61 | $23.61 | $23.61 | $23.61 | $23.37 | 0 |
| 2019-08-08 | $24.04 | $24.04 | $24.04 | $24.04 | $23.79 | 200 |
| 2019-08-07 | $23.91 | $23.91 | $23.91 | $23.91 | $23.66 | 200 |
| 2019-08-06 | $23.73 | $23.73 | $23.73 | $23.73 | $23.49 | 200 |
| 2019-08-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.16 | 2 |
| 2019-08-02 | $23.92 | $24.01 | $23.92 | $24.01 | $23.76 | 101 |
| 2019-08-01 | $24.51 | $24.51 | $24.19 | $24.19 | $23.95 | 100 |
| 2019-07-31 | $24.42 | $24.51 | $24.42 | $24.51 | $24.26 | 100 |
| 2019-07-30 | $24.59 | $24.59 | $24.59 | $24.59 | $24.34 | 0 |
| 2019-07-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.58 | 0 |
| 2019-07-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.50 | 0 |
| 2019-07-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.36 | 10 |
| 2019-07-24 | $24.83 | $24.83 | $24.83 | $24.83 | $24.57 | 0 |
| 2019-07-23 | $24.89 | $24.89 | $24.89 | $24.89 | $24.63 | 1 |
| 2019-07-22 | $24.64 | $24.68 | $24.64 | $24.68 | $24.43 | 410 |
| 2019-07-19 | $24.73 | $24.73 | $24.73 | $24.73 | $24.48 | 0 |
| 2019-07-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.39 | 0 |
| 2019-07-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.64 | 0 |
| 2019-07-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.67 | 0 |
| 2019-07-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.75 | 0 |
| 2019-07-12 | $25.01 | $25.01 | $25.01 | $25.01 | $24.75 | 0 |
| 2019-07-11 | $25.08 | $25.08 | $25.08 | $25.08 | $24.82 | 0 |
| 2019-07-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.66 | 0 |
| 2019-07-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.48 | 0 |
| 2019-07-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.68 | 1 |
| 2019-07-05 | $25.07 | $25.07 | $25.07 | $25.07 | $24.81 | 0 |
| 2019-07-03 | $25.10 | $25.10 | $25.10 | $25.10 | $24.84 | 0 |
| 2019-07-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.72 | 2 |
| 2019-07-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.63 | 86 |
| 2019-06-28 | $24.36 | $24.50 | $24.36 | $24.50 | $24.24 | 405 |
| 2019-06-27 | $24.34 | $24.34 | $24.34 | $24.34 | $24.09 | 0 |
| 2019-06-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.05 | 35 |
| 2019-06-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.09 | 0 |
| 2019-06-24 | $24.39 | $24.39 | $24.39 | $24.39 | $24.14 | 0 |
| 2019-06-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.16 | 0 |
| 2019-06-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.41 | 0 |
| 2019-06-19 | $25.12 | $25.12 | $25.12 | $25.12 | $24.28 | 0 |
| 2019-06-18 | $24.98 | $24.98 | $24.98 | $24.98 | $24.15 | 0 |
| 2019-06-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.13 | 0 |
| 2019-06-14 | $24.98 | $24.98 | $24.98 | $24.98 | $24.15 | 0 |
| 2019-06-13 | $25.04 | $25.04 | $25.04 | $25.04 | $24.21 | 0 |
| 2019-06-12 | $25.13 | $25.13 | $25.13 | $25.13 | $24.29 | 0 |
| 2019-06-11 | $25.28 | $25.28 | $25.28 | $25.28 | $24.44 | 0 |
| 2019-06-10 | $25.23 | $25.23 | $25.23 | $25.23 | $24.39 | 0 |
| 2019-06-07 | $25.11 | $25.15 | $25.11 | $25.15 | $24.31 | 100 |
| 2019-06-06 | $24.91 | $24.91 | $24.91 | $24.91 | $24.08 | 0 |
| 2019-06-05 | $24.81 | $24.81 | $24.81 | $24.81 | $23.98 | 3 |
| 2019-06-04 | $24.74 | $24.74 | $24.74 | $24.74 | $23.91 | 0 |
| 2019-06-03 | $24.37 | $24.37 | $24.37 | $24.37 | $23.56 | 0 |
| 2019-05-31 | $24.34 | $24.34 | $24.26 | $24.26 | $23.45 | 101 |
| 2019-05-30 | $24.70 | $24.70 | $24.70 | $24.70 | $23.88 | 0 |
| 2019-05-29 | $24.68 | $24.68 | $24.68 | $24.68 | $23.86 | 1 |
| 2019-05-28 | $24.67 | $24.67 | $24.67 | $24.67 | $23.85 | 5 |
| 2019-05-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.13 | 0 |
| 2019-05-23 | $24.59 | $24.59 | $24.59 | $24.59 | $23.77 | 1 |
| 2019-05-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.07 | 0 |
| 2019-05-21 | $25.12 | $25.12 | $25.12 | $25.12 | $24.29 | 0 |
| 2019-05-20 | $24.81 | $24.81 | $24.81 | $24.81 | $23.99 | 1 |
| 2019-05-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.16 | 0 |
| 2019-05-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.15 | 0 |
| 2019-05-15 | $24.75 | $24.75 | $24.75 | $24.75 | $23.92 | 0 |
| 2019-05-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.00 | 4 |
| 2019-05-13 | $24.45 | $24.45 | $24.45 | $24.45 | $23.64 | 0 |
| 2019-05-10 | $25.10 | $25.10 | $25.10 | $25.10 | $24.27 | 1 |
| 2019-05-09 | $24.78 | $24.78 | $24.78 | $24.78 | $23.95 | 0 |
| 2019-05-08 | $25.02 | $25.02 | $25.02 | $25.02 | $24.19 | 0 |
| 2019-05-07 | $25.28 | $25.28 | $25.28 | $25.28 | $24.44 | 1 |
| 2019-05-06 | $25.57 | $25.82 | $25.57 | $25.82 | $24.96 | 50,020 |
| 2019-05-03 | $26.16 | $26.16 | $26.16 | $26.16 | $25.29 | 0 |
| 2019-05-02 | $25.87 | $25.87 | $25.87 | $25.87 | $25.01 | 0 |
| 2019-05-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.99 | 30 |
| 2019-04-30 | $25.98 | $25.98 | $25.98 | $25.98 | $25.12 | 6 |
| 2019-04-29 | $26.12 | $26.12 | $26.12 | $26.12 | $25.25 | 0 |
| 2019-04-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.09 | 0 |
| 2019-04-25 | $25.84 | $25.84 | $25.84 | $25.84 | $24.98 | 0 |
| 2019-04-24 | $25.73 | $25.73 | $25.73 | $25.73 | $24.87 | 0 |
| 2019-04-23 | $26.03 | $26.03 | $26.03 | $26.03 | $25.16 | 0 |
| 2019-04-22 | $25.85 | $25.85 | $25.85 | $25.85 | $24.99 | 0 |
| 2019-04-18 | $25.97 | $25.97 | $25.97 | $25.97 | $25.10 | 0 |
| 2019-04-17 | $26.21 | $26.21 | $26.20 | $26.20 | $25.32 | 100 |
| 2019-04-16 | $26.23 | $26.23 | $26.23 | $26.23 | $25.36 | 0 |
| 2019-04-15 | $26.18 | $26.19 | $26.18 | $26.19 | $25.31 | 100 |
| 2019-04-12 | $26.15 | $26.15 | $26.15 | $26.15 | $25.28 | 0 |
| 2019-04-11 | $25.95 | $25.95 | $25.95 | $25.95 | $25.08 | 0 |
| 2019-04-10 | $26.00 | $26.00 | $25.99 | $25.99 | $25.12 | 100 |
| 2019-04-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.12 | 0 |
| 2019-04-08 | $26.27 | $26.27 | $26.27 | $26.27 | $25.40 | 0 |
| 2019-04-05 | $26.34 | $26.34 | $26.34 | $26.34 | $25.46 | 0 |
| 2019-04-04 | $26.33 | $26.33 | $26.33 | $26.33 | $25.45 | 0 |
| 2019-04-03 | $26.43 | $26.43 | $26.43 | $26.43 | $25.55 | 0 |
| 2019-04-02 | $26.28 | $26.28 | $26.28 | $26.28 | $25.40 | 0 |
| 2019-04-01 | $26.48 | $26.48 | $26.48 | $26.48 | $25.60 | 0 |
| 2019-03-29 | $26.02 | $26.02 | $26.02 | $26.02 | $25.16 | 98 |
| 2019-03-28 | $26.07 | $26.07 | $26.07 | $26.07 | $25.20 | 0 |
| 2019-03-27 | $26.09 | $26.09 | $26.09 | $26.09 | $25.22 | 0 |
| 2019-03-26 | $26.27 | $26.27 | $26.27 | $26.27 | $25.40 | 0 |
| 2019-03-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.01 | 3 |
| 2019-03-22 | $25.84 | $25.84 | $25.84 | $25.84 | $24.98 | 0 |
| 2019-03-21 | $26.24 | $26.24 | $26.24 | $26.24 | $25.37 | 0 |
| 2019-03-20 | $26.01 | $26.01 | $26.01 | $26.01 | $25.14 | 0 |
| 2019-03-19 | $26.10 | $26.10 | $26.10 | $26.10 | $25.24 | 0 |
| 2019-03-18 | $26.08 | $26.10 | $26.08 | $26.10 | $25.23 | 317 |
| 2019-03-15 | $26.01 | $26.01 | $26.01 | $26.01 | $25.15 | 0 |
| 2019-03-14 | $25.74 | $25.74 | $25.74 | $25.74 | $24.88 | 2 |
| 2019-03-13 | $25.98 | $25.98 | $25.98 | $25.98 | $25.11 | 0 |
| 2019-03-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.03 | 0 |
| 2019-03-11 | $25.87 | $25.87 | $25.87 | $25.87 | $25.01 | 0 |
| 2019-03-08 | $25.56 | $25.56 | $25.56 | $25.56 | $24.71 | 0 |
| 2019-03-07 | $25.71 | $25.71 | $25.71 | $25.71 | $24.86 | 1 |
| 2019-03-06 | $26.04 | $26.04 | $26.04 | $26.04 | $25.17 | 0 |
| 2019-03-05 | $26.21 | $26.21 | $26.21 | $26.21 | $25.33 | 0 |
| 2019-03-04 | $26.13 | $26.13 | $26.13 | $26.13 | $25.26 | 0 |
| 2019-03-01 | $26.29 | $26.29 | $26.29 | $26.29 | $25.42 | 0 |
| 2019-02-28 | $26.21 | $26.21 | $26.21 | $26.21 | $25.34 | 0 |
| 2019-02-27 | $26.39 | $26.39 | $26.39 | $26.39 | $25.51 | 1 |
| 2019-02-26 | $26.47 | $26.49 | $26.47 | $26.49 | $25.61 | 200 |
| 2019-02-25 | $26.41 | $26.41 | $26.41 | $26.41 | $25.53 | 99 |
| 2019-02-22 | $26.26 | $26.26 | $26.26 | $26.26 | $25.39 | 6 |
| 2019-02-21 | $26.21 | $26.21 | $26.21 | $26.21 | $25.34 | 246 |
| 2019-02-20 | $26.32 | $26.32 | $26.32 | $26.32 | $25.45 | 3 |
| 2019-02-19 | $26.23 | $26.28 | $26.22 | $26.28 | $25.41 | 900 |
| 2019-02-15 | $26.21 | $26.21 | $26.15 | $26.15 | $25.28 | 3,401 |
| 2019-02-14 | $25.89 | $25.89 | $25.89 | $25.89 | $25.02 | 146 |
| 2019-02-13 | $25.98 | $25.98 | $25.98 | $25.98 | $25.11 | 0 |
| 2019-02-12 | $25.84 | $25.84 | $25.84 | $25.84 | $24.98 | 0 |
| 2019-02-11 | $25.44 | $25.44 | $25.44 | $25.44 | $24.60 | 0 |
| 2019-02-08 | $25.32 | $25.32 | $25.32 | $25.32 | $24.47 | 0 |
| 2019-02-07 | $25.60 | $25.60 | $25.59 | $25.59 | $24.74 | 195 |
| 2019-02-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.10 | 0 |
| 2019-02-05 | $26.24 | $26.24 | $26.24 | $26.24 | $25.37 | 0 |
| 2019-02-04 | $26.12 | $26.20 | $26.12 | $26.20 | $25.33 | 141 |
| 2019-02-01 | $26.01 | $26.02 | $25.99 | $26.02 | $25.15 | 400 |
| 2019-01-31 | $26.11 | $26.11 | $26.11 | $26.11 | $25.25 | 2 |
| 2019-01-30 | $26.14 | $26.14 | $26.14 | $26.14 | $25.27 | 0 |
| 2019-01-29 | $25.94 | $25.94 | $25.94 | $25.94 | $25.07 | 0 |
| 2019-01-28 | $25.82 | $25.89 | $25.82 | $25.89 | $25.02 | 101 |
| 2019-01-25 | $26.09 | $26.09 | $26.09 | $26.09 | $25.22 | 0 |
| 2019-01-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.04 | 1 |
| 2019-01-23 | $25.82 | $25.82 | $25.69 | $25.69 | $24.84 | 641 |
| 2019-01-22 | $25.68 | $25.68 | $25.68 | $25.68 | $24.83 | 0 |
| 2019-01-18 | $26.23 | $26.23 | $26.23 | $26.23 | $25.36 | 0 |
| 2019-01-17 | $25.79 | $25.79 | $25.79 | $25.79 | $24.93 | 0 |
| 2019-01-16 | $25.78 | $25.78 | $25.78 | $25.78 | $24.92 | 0 |
| 2019-01-15 | $25.62 | $25.62 | $25.62 | $25.62 | $24.76 | 0 |
| 2019-01-14 | $25.18 | $25.18 | $25.18 | $25.18 | $24.34 | 0 |
| 2019-01-11 | $25.35 | $25.35 | $25.35 | $25.35 | $24.50 | 1 |
| 2019-01-10 | $25.65 | $25.65 | $25.65 | $25.65 | $24.80 | 52 |
| 2019-01-09 | $25.31 | $25.31 | $25.31 | $25.31 | $24.47 | 0 |
| 2019-01-08 | $25.42 | $25.42 | $25.42 | $25.42 | $24.57 | 0 |
| 2019-01-07 | $25.28 | $25.28 | $25.28 | $25.28 | $24.43 | 0 |
| 2019-01-04 | $25.16 | $25.16 | $25.16 | $25.16 | $24.32 | 0 |
| 2019-01-03 | $24.00 | $24.10 | $24.00 | $24.10 | $23.30 | 500 |
| 2019-01-02 | $24.51 | $24.51 | $24.51 | $24.51 | $23.69 | 243 |
| 2018-12-31 | $24.47 | $24.47 | $24.47 | $24.47 | $23.66 | 77 |
| 2018-12-28 | $24.63 | $24.63 | $24.63 | $24.63 | $23.81 | 165 |
| 2018-12-27 | $24.62 | $24.62 | $24.62 | $24.62 | $23.80 | 1 |
| 2018-12-26 | $23.78 | $24.43 | $23.78 | $24.43 | $23.62 | 374 |
| 2018-12-24 | $23.65 | $23.65 | $23.65 | $23.65 | $22.86 | 15 |
| 2018-12-21 | $24.66 | $24.66 | $24.29 | $24.29 | $23.36 | 200 |
| 2018-12-20 | $25.07 | $25.07 | $25.07 | $25.07 | $24.11 | 0 |
| 2018-12-19 | $25.50 | $25.50 | $25.50 | $25.50 | $24.51 | 0 |
| 2018-12-18 | $25.82 | $25.82 | $25.82 | $25.82 | $24.82 | 98 |
| 2018-12-17 | $25.77 | $25.83 | $25.53 | $25.73 | $24.74 | 2,347 |
| 2018-12-14 | $26.14 | $26.14 | $26.14 | $26.14 | $25.13 | 15 |
| 2018-12-13 | $26.46 | $26.46 | $26.46 | $26.46 | $25.44 | 0 |
| 2018-12-12 | $26.55 | $26.55 | $26.40 | $26.40 | $25.38 | 478 |
| 2018-12-11 | $26.17 | $26.17 | $26.17 | $26.17 | $25.16 | 7 |
| 2018-12-10 | $26.25 | $26.25 | $26.25 | $26.25 | $25.24 | 2 |
| 2018-12-07 | $26.27 | $26.27 | $26.27 | $26.27 | $25.25 | 0 |
| 2018-12-06 | $27.10 | $27.10 | $27.10 | $27.10 | $26.05 | 299 |
| 2018-12-04 | $27.10 | $27.10 | $27.10 | $27.10 | $26.05 | 499 |
| 2018-12-03 | $27.33 | $27.33 | $27.33 | $27.33 | $26.27 | 0 |
| 2018-11-30 | $27.40 | $27.40 | $27.33 | $27.33 | $26.27 | 766 |
| 2018-11-29 | $27.19 | $27.19 | $27.19 | $27.19 | $26.14 | 0 |
| 2018-11-28 | $27.19 | $27.19 | $27.19 | $27.19 | $26.14 | 304 |
| 2018-11-27 | $27.15 | $27.15 | $27.15 | $27.15 | $26.10 | 0 |
| 2018-11-26 | $27.16 | $27.16 | $27.15 | $27.15 | $26.10 | 1,111 |
| 2018-11-23 | $26.73 | $26.73 | $26.73 | $26.73 | $25.70 | 455 |
| 2018-11-21 | $27.04 | $27.04 | $27.04 | $27.04 | $26.00 | 0 |
| 2018-11-20 | $27.04 | $27.04 | $27.04 | $27.04 | $26.00 | 0 |
| 2018-11-19 | $27.04 | $27.04 | $27.04 | $27.04 | $26.00 | 1 |
| 2018-11-16 | $27.36 | $27.36 | $27.36 | $27.36 | $26.30 | 0 |
| 2018-11-15 | $27.36 | $27.36 | $27.36 | $27.36 | $26.30 | 0 |
| 2018-11-14 | $27.36 | $27.36 | $27.36 | $27.36 | $26.30 | 5 |
| 2018-11-13 | $27.36 | $27.36 | $27.36 | $27.36 | $26.30 | 0 |
| 2018-11-12 | $27.36 | $27.36 | $27.36 | $27.36 | $26.30 | 0 |
| 2018-11-09 | $27.36 | $27.36 | $27.36 | $27.36 | $26.30 | 0 |
| 2018-11-08 | $27.36 | $27.36 | $27.36 | $27.36 | $26.30 | 40 |
| 2018-11-07 | $27.36 | $27.36 | $27.36 | $27.36 | $26.30 | 0 |
| 2018-11-06 | $27.36 | $27.36 | $27.36 | $27.36 | $26.30 | 13 |
| 2018-11-05 | $27.11 | $27.11 | $27.11 | $27.11 | $26.06 | 94 |
| 2018-11-02 | $27.11 | $27.11 | $27.11 | $27.11 | $26.06 | 1 |
| 2018-11-01 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 30 |
| 2018-10-31 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 0 |
| 2018-10-30 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 0 |
| 2018-10-29 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 0 |
| 2018-10-26 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 0 |
| 2018-10-25 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 0 |
| 2018-10-24 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 0 |
| 2018-10-23 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 16 |
| 2018-10-22 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 0 |
| 2018-10-19 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 0 |
| 2018-10-18 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 147 |
| 2018-10-17 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 51 |
| 2018-10-16 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 0 |
| 2018-10-15 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 0 |
| 2018-10-12 | $27.64 | $27.64 | $27.64 | $27.64 | $26.57 | 45 |
| 2018-10-11 | $28.01 | $28.01 | $28.01 | $28.01 | $26.93 | 100 |
| 2018-10-10 | $28.52 | $28.55 | $28.52 | $28.55 | $27.45 | 200 |
| 2018-10-09 | $28.94 | $28.94 | $28.94 | $28.94 | $27.82 | 100 |
| 2018-10-08 | $29.21 | $29.21 | $29.21 | $29.21 | $28.09 | 0 |
| 2018-10-05 | $29.21 | $29.21 | $29.21 | $29.21 | $28.09 | 4 |
| 2018-10-04 | $29.22 | $29.22 | $29.22 | $29.22 | $28.09 | 100 |
| 2018-10-03 | $29.51 | $29.51 | $29.51 | $29.51 | $28.37 | 100 |
| 2018-10-02 | $29.51 | $29.51 | $29.51 | $29.51 | $28.37 | 2 |
| 2018-10-01 | $29.47 | $29.47 | $29.47 | $29.47 | $28.33 | 100 |
| 2018-09-28 | $29.60 | $29.60 | $29.47 | $29.47 | $28.33 | 665 |
| 2018-09-27 | $29.02 | $29.02 | $29.02 | $29.02 | $27.90 | 2 |
| 2018-09-26 | $29.02 | $29.02 | $29.02 | $29.02 | $27.90 | 0 |
| 2018-09-25 | $29.02 | $29.02 | $29.02 | $29.02 | $27.90 | 0 |
| 2018-09-24 | $29.25 | $29.25 | $29.25 | $29.25 | $27.90 | 0 |
| 2018-09-21 | $29.25 | $29.25 | $29.25 | $29.25 | $27.90 | 0 |
| 2018-09-20 | $29.25 | $29.25 | $29.25 | $29.25 | $27.90 | 2 |
| 2018-09-19 | $29.29 | $29.29 | $29.29 | $29.29 | $27.94 | 1 |
| 2018-09-18 | $28.92 | $28.92 | $28.92 | $28.92 | $27.58 | 111 |
| 2018-09-17 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-09-14 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 7 |
| 2018-09-13 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-09-12 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-09-11 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-09-10 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-09-07 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 1 |
| 2018-09-06 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-09-05 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-09-04 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-08-31 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 2 |
| 2018-08-30 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-08-29 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-08-28 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-08-27 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 0 |
| 2018-08-24 | $28.06 | $28.06 | $28.06 | $28.06 | $26.76 | 400 |
| 2018-08-23 | $27.94 | $27.94 | $27.94 | $27.94 | $26.65 | 120 |
| 2018-08-22 | $27.94 | $27.94 | $27.94 | $27.94 | $26.65 | 0 |
| 2018-08-21 | $27.94 | $27.94 | $27.94 | $27.94 | $26.65 | 0 |
| 2018-08-20 | $27.94 | $27.94 | $27.94 | $27.94 | $26.65 | 0 |
| 2018-08-17 | $27.94 | $27.94 | $27.94 | $27.94 | $26.65 | 2 |
| 2018-08-16 | $27.94 | $27.94 | $27.94 | $27.94 | $26.65 | 0 |
| 2018-08-15 | $27.94 | $27.94 | $27.94 | $27.94 | $26.65 | 0 |
| 2018-08-14 | $27.94 | $27.94 | $27.94 | $27.94 | $26.65 | 0 |
| 2018-08-13 | $27.94 | $27.94 | $27.94 | $27.94 | $26.65 | 200 |
| 2018-08-10 | $28.53 | $28.53 | $28.53 | $28.53 | $27.21 | 0 |
| 2018-08-09 | $28.53 | $28.53 | $28.53 | $28.53 | $27.21 | 200 |
| 2018-08-08 | $28.73 | $28.73 | $28.73 | $28.73 | $27.40 | 0 |
| 2018-08-07 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 1 |
| 2018-08-06 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 11 |
| 2018-08-03 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 0 |
| 2018-08-02 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 0 |
| 2018-08-01 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 0 |
| 2018-07-31 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 0 |
| 2018-07-30 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 0 |
| 2018-07-27 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 0 |
| 2018-07-26 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 10 |
| 2018-07-25 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 65 |
| 2018-07-24 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 50 |
| 2018-07-23 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 0 |
| 2018-07-20 | $28.35 | $28.35 | $28.35 | $28.35 | $27.04 | 1 |
| 2018-07-19 | $28.33 | $28.35 | $28.33 | $28.35 | $27.04 | 524 |
| 2018-07-18 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 1 |
| 2018-07-17 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 0 |
| 2018-07-16 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 10 |
| 2018-07-13 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 0 |
| 2018-07-12 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 0 |
| 2018-07-11 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 0 |
| 2018-07-10 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 0 |
| 2018-07-09 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 0 |
| 2018-07-06 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 0 |
| 2018-07-05 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 0 |
| 2018-07-03 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 0 |
| 2018-07-02 | $27.54 | $27.54 | $27.54 | $27.54 | $26.27 | 3 |
| 2018-06-29 | $28.57 | $28.57 | $28.57 | $28.57 | $27.25 | 16 |
| 2018-06-28 | $28.57 | $28.57 | $28.57 | $28.57 | $27.25 | 1 |
| 2018-06-27 | $28.67 | $28.67 | $28.67 | $28.67 | $27.35 | 0 |
| 2018-06-26 | $28.57 | $28.57 | $28.57 | $28.57 | $27.25 | 0 |
| 2018-06-25 | $28.67 | $28.67 | $28.67 | $28.67 | $27.35 | 1 |
| 2018-06-22 | $28.66 | $28.67 | $28.66 | $28.67 | $27.25 | 450 |
| 2018-06-21 | $28.55 | $28.55 | $28.55 | $28.55 | $27.14 | 0 |
| 2018-06-20 | $28.55 | $28.55 | $28.55 | $28.55 | $27.14 | 0 |
| 2018-06-19 | $28.55 | $28.56 | $28.55 | $28.55 | $27.14 | 500 |
| 2018-06-18 | $29.31 | $29.31 | $29.31 | $29.31 | $27.86 | 0 |
| 2018-06-15 | $29.31 | $29.31 | $29.31 | $29.31 | $27.86 | 0 |
| 2018-06-14 | $29.31 | $29.31 | $29.31 | $29.31 | $27.86 | 100 |
| 2018-06-13 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 21 |
| 2018-06-12 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 0 |
| 2018-06-11 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 0 |
| 2018-06-08 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 1 |
| 2018-06-07 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 0 |
| 2018-06-06 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 4 |
| 2018-06-05 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 40 |
| 2018-06-04 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 5 |
| 2018-06-01 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 0 |
| 2018-05-31 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 0 |
| 2018-05-30 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 211 |
| 2018-05-29 | $28.74 | $28.74 | $28.74 | $28.74 | $27.32 | 300 |
| 2018-05-25 | $29.07 | $29.12 | $29.07 | $29.08 | $27.64 | 736 |
| 2018-05-24 | $29.27 | $29.27 | $29.27 | $29.27 | $27.82 | 150 |
| 2018-05-23 | $29.39 | $29.47 | $29.37 | $29.40 | $27.94 | 3,194 |
| 2018-05-22 | $29.66 | $29.66 | $29.66 | $29.66 | $28.19 | 1 |
| 2018-05-21 | $29.65 | $29.65 | $29.65 | $29.65 | $28.18 | 0 |
| 2018-05-18 | $29.65 | $29.65 | $29.65 | $29.65 | $28.18 | 5 |
| 2018-05-17 | $29.65 | $29.65 | $29.65 | $29.65 | $28.18 | 0 |
| 2018-05-16 | $29.65 | $29.65 | $29.65 | $29.65 | $28.18 | 0 |
| 2018-05-15 | $29.65 | $29.65 | $29.65 | $29.65 | $28.18 | 100 |
| 2018-05-14 | $29.70 | $29.70 | $29.70 | $29.70 | $28.23 | 0 |
| 2018-05-11 | $29.70 | $29.70 | $29.70 | $29.70 | $28.23 | 100 |
| 2018-05-10 | $29.30 | $29.30 | $29.30 | $29.30 | $27.85 | 0 |
| 2018-05-09 | $29.30 | $29.30 | $29.30 | $29.30 | $27.85 | 200 |
| 2018-05-08 | $29.36 | $29.36 | $29.36 | $29.36 | $27.91 | 2 |
| 2018-05-07 | $29.36 | $29.36 | $29.36 | $29.36 | $27.91 | 0 |
| 2018-05-04 | $29.36 | $29.36 | $29.36 | $29.36 | $27.91 | 0 |
| 2018-05-03 | $29.36 | $29.36 | $29.36 | $29.36 | $27.91 | 50 |
| 2018-05-02 | $29.36 | $29.36 | $29.36 | $29.36 | $27.91 | 200 |
| 2018-05-01 | $29.57 | $29.57 | $29.57 | $29.57 | $28.11 | 0 |
| 2018-04-30 | $29.57 | $29.57 | $29.57 | $29.57 | $28.11 | 0 |
| 2018-04-27 | $29.57 | $29.57 | $29.57 | $29.57 | $28.11 | 100 |
| 2018-04-26 | $29.37 | $29.37 | $29.37 | $29.37 | $27.92 | 5 |
| 2018-04-25 | $29.35 | $29.35 | $29.35 | $29.35 | $27.90 | 0 |
| 2018-04-24 | $29.35 | $29.35 | $29.35 | $29.35 | $27.90 | 1 |
| 2018-04-23 | $29.35 | $29.35 | $29.35 | $29.35 | $27.90 | 100 |
| 2018-04-20 | $29.32 | $29.32 | $29.32 | $29.32 | $27.87 | 0 |
| 2018-04-19 | $29.32 | $29.32 | $29.32 | $29.32 | $27.87 | 0 |
| 2018-04-18 | $29.32 | $29.32 | $29.32 | $29.32 | $27.87 | 100 |
| 2018-04-17 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 1 |
| 2018-04-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 1 |
| 2018-04-13 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-04-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-04-11 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-04-10 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-04-09 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-04-06 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-04-05 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-04-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 3 |
| 2018-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-04-02 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 0 |
| 2018-03-29 | $29.00 | $29.00 | $29.00 | $29.00 | $27.56 | 200 |
| 2018-03-28 | $28.52 | $28.52 | $28.52 | $28.52 | $27.11 | 100 |
| 2018-03-27 | $28.06 | $28.06 | $28.06 | $28.06 | $26.67 | 1 |
| 2018-03-26 | $28.06 | $28.06 | $28.06 | $28.06 | $26.67 | 100 |
| 2018-03-23 | $28.01 | $28.01 | $28.01 | $28.01 | $26.62 | 100 |
| 2018-03-22 | $28.47 | $28.47 | $28.47 | $28.47 | $27.06 | 198 |
| 2018-03-21 | $28.52 | $28.52 | $28.52 | $28.52 | $27.11 | 6 |
| 2018-03-20 | $28.68 | $28.68 | $28.68 | $28.68 | $27.26 | 350 |
| 2018-03-19 | $28.88 | $28.88 | $28.88 | $28.88 | $27.45 | 0 |
| 2018-03-16 | $28.88 | $28.88 | $28.88 | $28.88 | $27.45 | 0 |
| 2018-03-15 | $28.88 | $28.88 | $28.88 | $28.88 | $27.45 | 1 |
| 2018-03-14 | $28.88 | $28.88 | $28.88 | $28.88 | $27.45 | 5 |
| 2018-03-13 | $28.88 | $28.88 | $28.88 | $28.88 | $27.45 | 100 |
| 2018-03-12 | $28.64 | $28.64 | $28.64 | $28.64 | $27.22 | 0 |
| 2018-03-09 | $28.64 | $28.64 | $28.64 | $28.64 | $27.22 | 0 |
| 2018-03-08 | $28.64 | $28.64 | $28.64 | $28.64 | $27.22 | 100 |
| 2018-03-07 | $28.65 | $28.65 | $28.65 | $28.65 | $27.23 | 1 |
| 2018-03-06 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 25 |
| 2018-03-05 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 0 |
| 2018-03-02 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 0 |
| 2018-03-01 | $29.01 | $29.01 | $29.01 | $29.01 | $27.57 | 100 |
| 2018-02-28 | $29.66 | $29.66 | $29.66 | $29.66 | $28.19 | 25 |
| 2018-02-27 | $29.66 | $29.66 | $29.66 | $29.66 | $28.19 | 200 |
| 2018-02-26 | $29.15 | $29.15 | $29.15 | $29.15 | $27.71 | 0 |
| 2018-02-23 | $29.15 | $29.15 | $29.15 | $29.15 | $27.71 | 2 |
| 2018-02-22 | $29.15 | $29.15 | $29.15 | $29.15 | $27.71 | 3 |
| 2018-02-21 | $28.60 | $28.60 | $28.60 | $28.60 | $27.18 | 0 |
| 2018-02-20 | $28.60 | $28.60 | $28.60 | $28.60 | $27.18 | 0 |
| 2018-02-16 | $28.60 | $28.60 | $28.60 | $28.60 | $27.18 | 2 |
| 2018-02-15 | $28.60 | $28.60 | $28.60 | $28.60 | $27.18 | 0 |
| 2018-02-14 | $28.60 | $28.60 | $28.60 | $28.60 | $27.18 | 1 |
| 2018-02-13 | $28.60 | $28.60 | $28.60 | $28.60 | $27.18 | 0 |
| 2018-02-12 | $28.60 | $28.60 | $28.60 | $28.60 | $27.18 | 0 |
| 2018-02-09 | $28.60 | $28.60 | $28.60 | $28.60 | $27.18 | 1 |
| 2018-02-08 | $28.60 | $28.60 | $28.60 | $28.60 | $27.18 | 100 |
| 2018-02-07 | $29.32 | $29.46 | $29.32 | $29.46 | $28.00 | 4,168 |
| 2018-02-06 | $28.85 | $28.85 | $28.85 | $28.85 | $27.42 | 1,600 |
| 2018-02-05 | $30.42 | $30.42 | $30.42 | $30.42 | $28.91 | 100 |
| 2018-02-02 | $30.37 | $30.42 | $30.37 | $30.42 | $28.91 | 684 |
| 2018-02-01 | $30.45 | $30.45 | $30.45 | $30.45 | $28.94 | 0 |
| 2018-01-31 | $30.47 | $30.47 | $30.45 | $30.45 | $28.94 | 1,200 |
| 2018-01-30 | $31.01 | $31.01 | $31.01 | $31.01 | $29.47 | 10 |
| 2018-01-29 | $30.93 | $31.01 | $30.93 | $31.01 | $29.47 | 404 |
| 2018-01-26 | $30.99 | $30.99 | $30.99 | $30.99 | $29.46 | 0 |
| 2018-01-25 | $31.00 | $31.01 | $30.99 | $30.99 | $29.46 | 866 |
| 2018-01-24 | $31.29 | $31.29 | $31.29 | $31.29 | $29.74 | 0 |
| 2018-01-23 | $31.28 | $31.29 | $31.28 | $31.29 | $29.74 | 1,784 |
| 2018-01-22 | $31.09 | $31.09 | $31.09 | $31.09 | $29.55 | 0 |
| 2018-01-19 | $31.07 | $31.09 | $31.07 | $31.09 | $29.55 | 1,176 |
| 2018-01-18 | $31.06 | $31.06 | $30.89 | $30.90 | $29.37 | 756 |
| 2018-01-17 | $31.08 | $31.08 | $31.08 | $31.08 | $29.55 | 75 |
| 2018-01-16 | $31.19 | $31.19 | $31.08 | $31.08 | $29.55 | 306 |
| 2018-01-12 | $31.10 | $31.10 | $31.06 | $31.06 | $29.52 | 273 |
| 2018-01-11 | $30.98 | $31.00 | $30.98 | $31.00 | $29.46 | 220 |
| 2018-01-10 | $31.00 | $31.00 | $31.00 | $31.00 | $29.46 | 5 |
| 2018-01-09 | $31.00 | $31.00 | $31.00 | $31.00 | $29.46 | 100 |
| 2018-01-08 | $30.99 | $31.00 | $30.99 | $31.00 | $29.46 | 277 |
| 2018-01-05 | $30.82 | $30.82 | $30.81 | $30.81 | $29.28 | 317 |
| 2018-01-04 | $30.32 | $30.32 | $30.32 | $30.32 | $28.82 | 0 |
| 2018-01-03 | $30.12 | $30.33 | $30.12 | $30.32 | $28.82 | 873 |
| 2018-01-02 | $29.88 | $29.88 | $29.88 | $29.88 | $28.40 | 933 |
| 2017-12-29 | $29.96 | $29.96 | $29.96 | $29.96 | $28.48 | 100 |
| 2017-12-28 | $29.90 | $29.90 | $29.86 | $29.87 | $28.39 | 622 |
| 2017-12-27 | $29.91 | $29.91 | $29.91 | $29.91 | $28.43 | 0 |
| 2017-12-26 | $30.04 | $30.04 | $29.91 | $29.91 | $28.43 | 1,228 |
| 2017-12-22 | $30.30 | $30.30 | $30.30 | $30.30 | $28.41 | 15 |
| 2017-12-21 | $30.30 | $30.30 | $30.30 | $30.30 | $28.41 | 100 |
| 2017-12-20 | $30.20 | $30.20 | $30.18 | $30.18 | $28.30 | 1,200 |
| 2017-12-19 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 9 |
| 2017-12-18 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 0 |
| 2017-12-15 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 0 |
| 2017-12-14 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 0 |
| 2017-12-13 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 0 |
| 2017-12-12 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 0 |
| 2017-12-11 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 40 |
| 2017-12-08 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 88 |
| 2017-12-07 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 3 |
| 2017-12-06 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 6 |
| 2017-12-05 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 2 |
| 2017-12-04 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 0 |
| 2017-12-01 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 151 |
| 2017-11-30 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 112 |
| 2017-11-29 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 28 |
| 2017-11-28 | $29.65 | $29.65 | $29.65 | $29.65 | $27.81 | 200 |
| 2017-11-27 | $29.56 | $29.56 | $29.51 | $29.51 | $27.67 | 650 |
| 2017-11-24 | $29.70 | $29.70 | $29.70 | $29.70 | $27.85 | 200 |
| 2017-11-22 | $29.63 | $29.63 | $29.63 | $29.63 | $27.79 | 49 |
| 2017-11-21 | $29.63 | $29.63 | $29.63 | $29.63 | $27.79 | 300 |
| 2017-11-20 | $29.43 | $29.43 | $29.40 | $29.41 | $27.58 | 500 |
| 2017-11-17 | $29.35 | $29.35 | $29.35 | $29.35 | $27.52 | 100 |
| 2017-11-16 | $29.35 | $29.35 | $29.35 | $29.35 | $27.52 | 105 |
| 2017-11-15 | $28.98 | $29.02 | $28.98 | $29.02 | $27.22 | 664 |
| 2017-11-14 | $29.61 | $29.61 | $29.61 | $29.61 | $27.77 | 95 |
| 2017-11-13 | $29.61 | $29.61 | $29.61 | $29.61 | $27.77 | 400 |
| 2017-11-10 | $29.70 | $29.70 | $29.70 | $29.70 | $27.85 | 400 |
| 2017-11-09 | $29.88 | $29.88 | $29.88 | $29.88 | $28.02 | 126 |
| 2017-11-08 | $30.23 | $30.24 | $30.18 | $30.24 | $28.36 | 578 |
| 2017-11-07 | $30.04 | $30.04 | $30.04 | $30.04 | $28.17 | 525 |
| 2017-11-06 | $29.76 | $29.76 | $29.76 | $29.76 | $27.91 | 0 |
| 2017-11-03 | $29.76 | $29.76 | $29.76 | $29.76 | $27.91 | 144 |
| 2017-11-02 | $29.76 | $29.76 | $29.76 | $29.76 | $27.91 | 200 |
| 2017-11-01 | $29.78 | $29.81 | $29.78 | $29.79 | $27.94 | 2,420 |
| 2017-10-31 | $29.56 | $29.56 | $29.56 | $29.56 | $27.72 | 20 |
| 2017-10-30 | $29.41 | $29.42 | $29.41 | $29.41 | $27.58 | 300 |
| 2017-10-27 | $29.12 | $29.12 | $29.12 | $29.12 | $27.31 | 0 |
| 2017-10-26 | $29.12 | $29.12 | $29.12 | $29.12 | $27.31 | 0 |
| 2017-10-25 | $29.11 | $29.12 | $29.11 | $29.12 | $27.31 | 520 |
| 2017-10-24 | $29.12 | $29.12 | $29.12 | $29.12 | $27.31 | 0 |
| 2017-10-23 | $29.12 | $29.12 | $29.12 | $29.12 | $27.31 | 100 |
| 2017-10-20 | $28.72 | $28.72 | $28.72 | $28.72 | $26.93 | 0 |
| 2017-10-19 | $28.72 | $28.72 | $28.72 | $28.72 | $26.93 | 100 |
| 2017-10-18 | $28.92 | $28.92 | $28.92 | $28.92 | $27.12 | 100 |
| 2017-10-17 | $28.92 | $28.92 | $28.92 | $28.92 | $27.12 | 0 |
| 2017-10-16 | $28.92 | $28.92 | $28.92 | $28.92 | $27.12 | 400 |
| 2017-10-13 | $28.35 | $28.35 | $28.35 | $28.35 | $26.59 | 2 |
| 2017-10-12 | $28.35 | $28.35 | $28.35 | $28.35 | $26.59 | 0 |
| 2017-10-11 | $28.35 | $28.35 | $28.35 | $28.35 | $26.59 | 0 |
| 2017-10-10 | $28.35 | $28.35 | $28.35 | $28.35 | $26.59 | 0 |
| 2017-10-09 | $28.35 | $28.35 | $28.35 | $28.35 | $26.59 | 0 |
| 2017-10-06 | $28.35 | $28.35 | $28.35 | $28.35 | $26.59 | 1,600 |
| 2017-10-05 | $28.25 | $28.25 | $28.25 | $28.25 | $26.49 | 352 |
| 2017-10-04 | $28.16 | $28.16 | $28.16 | $28.16 | $26.41 | 100 |
| 2017-10-03 | $28.16 | $28.16 | $28.16 | $28.16 | $26.41 | 0 |
| 2017-10-02 | $28.16 | $28.16 | $28.16 | $28.16 | $26.41 | 34 |
| 2017-09-29 | $28.16 | $28.16 | $28.16 | $28.16 | $26.41 | 100 |
| 2017-09-28 | $27.26 | $27.26 | $27.26 | $27.26 | $25.57 | 100 |
| 2017-09-27 | $27.26 | $27.26 | $27.26 | $27.26 | $25.57 | 100 |
| 2017-09-26 | $27.85 | $27.85 | $27.85 | $27.85 | $26.12 | 0 |
| 2017-09-25 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-22 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-21 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-20 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-19 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-18 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 100 |
| 2017-09-15 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-14 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-13 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-12 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-11 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-08 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 0 |
| 2017-09-07 | $27.85 | $27.85 | $27.85 | $27.85 | $25.58 | 1 |
| 2017-09-06 | $27.72 | $27.72 | $27.72 | $27.72 | $25.46 | 0 |
| 2017-09-05 | $27.72 | $27.72 | $27.72 | $27.72 | $25.46 | 0 |
| 2017-09-01 | $27.72 | $27.72 | $27.72 | $27.72 | $25.46 | 0 |
| 2017-08-31 | $27.72 | $27.72 | $27.72 | $27.72 | $25.46 | 400 |
| 2017-08-30 | $27.24 | $27.24 | $27.24 | $27.24 | $25.02 | 0 |
| 2017-08-29 | $27.24 | $27.24 | $27.24 | $27.24 | $25.02 | 4 |
| 2017-08-28 | $27.43 | $27.43 | $27.43 | $27.43 | $25.19 | 0 |
| 2017-08-25 | $27.43 | $27.43 | $27.43 | $27.43 | $25.19 | 0 |
| 2017-08-24 | $27.43 | $27.43 | $27.43 | $27.43 | $25.19 | 0 |
| 2017-08-23 | $27.43 | $27.43 | $27.43 | $27.43 | $25.19 | 0 |
| 2017-08-22 | $27.43 | $27.43 | $27.43 | $27.43 | $25.19 | 0 |
| 2017-08-21 | $27.42 | $27.43 | $27.42 | $27.43 | $25.19 | 276 |
| 2017-08-18 | $27.57 | $27.57 | $27.41 | $27.41 | $25.17 | 200 |
| 2017-08-17 | $27.98 | $27.98 | $27.98 | $27.98 | $25.70 | 0 |
| 2017-08-16 | $27.98 | $27.98 | $27.98 | $27.98 | $25.70 | 100 |
| 2017-08-15 | $27.98 | $27.98 | $27.98 | $27.98 | $25.70 | 100 |
| 2017-08-14 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 476 |
| 2017-08-11 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 100 |
| 2017-08-10 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 300 |
| 2017-08-09 | $28.22 | $28.22 | $28.22 | $28.22 | $25.92 | 0 |
| 2017-08-08 | $28.22 | $28.22 | $28.22 | $28.22 | $25.92 | 0 |
| 2017-08-07 | $28.18 | $28.22 | $28.18 | $28.22 | $25.92 | 1,298 |
| 2017-08-04 | $28.14 | $28.14 | $28.14 | $28.14 | $25.85 | 0 |
| 2017-08-03 | $28.14 | $28.14 | $28.14 | $28.14 | $25.85 | 100 |
| 2017-08-02 | $28.05 | $28.05 | $28.05 | $28.05 | $25.76 | 38 |
| 2017-08-01 | $28.11 | $28.12 | $28.05 | $28.05 | $25.76 | 700 |
| 2017-07-31 | $27.87 | $27.90 | $27.87 | $27.90 | $25.62 | 723 |
| 2017-07-28 | $27.87 | $27.87 | $27.87 | $27.87 | $25.59 | 1 |
| 2017-07-27 | $27.87 | $27.87 | $27.87 | $27.87 | $25.59 | 3 |
| 2017-07-26 | $27.87 | $27.87 | $27.87 | $27.87 | $25.59 | 100 |
| 2017-07-25 | $27.87 | $27.87 | $27.87 | $27.87 | $25.59 | 896 |
| 2017-07-24 | $27.76 | $27.81 | $27.76 | $27.79 | $25.52 | 4,186 |
| 2017-07-21 | $27.75 | $27.75 | $27.75 | $27.75 | $25.48 | 0 |
| 2017-07-20 | $27.75 | $27.75 | $27.75 | $27.75 | $25.48 | 0 |
| 2017-07-19 | $27.75 | $27.75 | $27.75 | $27.75 | $25.48 | 2 |
| 2017-07-18 | $27.75 | $27.75 | $27.75 | $27.75 | $25.48 | 1,910 |
| 2017-07-17 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 0 |
| 2017-07-14 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 0 |
| 2017-07-13 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 0 |
| 2017-07-12 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 0 |
| 2017-07-11 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 0 |
| 2017-07-10 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 0 |
| 2017-07-07 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 0 |
| 2017-07-06 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 0 |
| 2017-07-05 | $27.65 | $27.65 | $27.65 | $27.65 | $25.39 | 100 |
| 2017-07-03 | $27.47 | $27.47 | $27.47 | $27.47 | $25.23 | 3 |
| 2017-06-30 | $27.47 | $27.47 | $27.47 | $27.47 | $25.23 | 0 |
| 2017-06-29 | $27.51 | $27.51 | $27.51 | $27.51 | $25.27 | 0 |
| 2017-06-28 | $27.51 | $27.51 | $27.51 | $27.51 | $25.27 | 0 |
| 2017-06-27 | $27.51 | $27.51 | $27.51 | $27.51 | $25.27 | 0 |
| 2017-06-26 | $27.51 | $27.51 | $27.51 | $27.51 | $25.27 | 0 |
| 2017-06-23 | $27.51 | $27.51 | $27.51 | $27.51 | $25.23 | 1 |
| 2017-06-22 | $27.51 | $27.51 | $27.51 | $27.51 | $25.23 | 0 |
| 2017-06-21 | $27.51 | $27.51 | $27.51 | $27.51 | $25.23 | 1,754 |
| 2017-06-20 | $27.35 | $27.35 | $27.35 | $27.35 | $25.08 | 0 |
| 2017-06-19 | $27.35 | $27.35 | $27.35 | $27.35 | $25.08 | 0 |
| 2017-06-16 | $27.35 | $27.35 | $27.35 | $27.35 | $25.08 | 0 |
| 2017-06-15 | $27.35 | $27.35 | $27.35 | $27.35 | $25.08 | 100 |
| 2017-06-14 | $27.32 | $27.32 | $27.32 | $27.32 | $25.05 | 0 |
| 2017-06-13 | $27.32 | $27.32 | $27.32 | $27.32 | $25.05 | 0 |
| 2017-06-12 | $27.32 | $27.32 | $27.32 | $27.32 | $25.05 | 100 |
| 2017-06-09 | $27.19 | $27.20 | $27.19 | $27.20 | $24.94 | 599 |
| 2017-06-08 | $27.41 | $27.41 | $27.41 | $27.41 | $25.13 | 0 |
| 2017-06-07 | $27.40 | $27.41 | $27.40 | $27.41 | $25.13 | 600 |
| 2017-06-06 | $27.60 | $27.60 | $27.60 | $27.60 | $25.31 | 0 |
| 2017-06-05 | $27.32 | $27.61 | $27.32 | $27.60 | $25.31 | 435 |
| 2017-06-02 | $27.03 | $27.03 | $27.03 | $27.03 | $24.78 | 0 |
| 2017-06-01 | $27.03 | $27.03 | $27.03 | $27.03 | $24.78 | 0 |
| 2017-05-31 | $27.03 | $27.03 | $27.03 | $27.03 | $24.78 | 0 |
| 2017-05-30 | $27.03 | $27.03 | $27.03 | $27.03 | $24.78 | 0 |
| 2017-05-26 | $27.03 | $27.03 | $27.03 | $27.03 | $24.78 | 700 |
| 2017-05-25 | $26.86 | $26.86 | $26.86 | $26.86 | $24.63 | 0 |
| 2017-05-24 | $26.86 | $26.86 | $26.86 | $26.86 | $24.63 | 0 |
| 2017-05-23 | $26.86 | $26.86 | $26.86 | $26.86 | $24.63 | 18 |
| 2017-05-22 | $26.86 | $26.86 | $26.86 | $26.86 | $24.63 | 20 |
| 2017-05-19 | $26.86 | $26.86 | $26.86 | $26.86 | $24.63 | 0 |
| 2017-05-18 | $26.86 | $26.86 | $26.86 | $26.86 | $24.63 | 33 |
| 2017-05-17 | $27.05 | $27.05 | $27.00 | $27.00 | $24.76 | 2,400 |
| 2017-05-16 | $27.20 | $27.20 | $27.20 | $27.20 | $24.94 | 235 |
| 2017-05-15 | $27.39 | $27.39 | $27.39 | $27.39 | $25.11 | 9 |
| 2017-05-12 | $27.39 | $27.39 | $27.39 | $27.39 | $25.11 | 35 |
| 2017-05-11 | $27.39 | $27.39 | $27.39 | $27.39 | $25.11 | 50 |
| 2017-05-10 | $27.38 | $27.39 | $27.24 | $27.39 | $25.11 | 3,520 |
| 2017-05-09 | $27.31 | $27.31 | $27.31 | $27.31 | $25.04 | 0 |
| 2017-05-08 | $27.26 | $27.31 | $27.26 | $27.31 | $25.04 | 1,200 |
| 2017-05-05 | $26.59 | $26.59 | $26.59 | $26.59 | $24.38 | 0 |
| 2017-05-04 | $26.59 | $26.59 | $26.59 | $26.59 | $24.38 | 0 |
| 2017-05-03 | $26.59 | $26.59 | $26.59 | $26.59 | $24.38 | 30 |
| 2017-05-02 | $26.59 | $26.59 | $26.59 | $26.59 | $24.38 | 0 |
| 2017-05-01 | $26.59 | $26.59 | $26.59 | $26.59 | $24.38 | 40 |
| 2017-04-28 | $26.59 | $26.59 | $26.59 | $26.59 | $24.38 | 185 |
| 2017-04-27 | $26.69 | $26.69 | $26.69 | $26.69 | $24.47 | 1,160 |
| 2017-04-26 | $26.66 | $26.66 | $26.66 | $26.66 | $24.45 | 200 |
| 2017-04-25 | $25.84 | $25.84 | $25.84 | $25.84 | $23.69 | 0 |
| 2017-04-24 | $25.84 | $25.84 | $25.84 | $25.84 | $23.69 | 0 |
| 2017-04-21 | $25.83 | $25.84 | $25.83 | $25.84 | $23.69 | 900 |
| 2017-04-20 | $25.72 | $25.78 | $25.72 | $25.78 | $23.64 | 1,240 |
| 2017-04-19 | $25.46 | $25.46 | $25.46 | $25.46 | $23.35 | 600 |
| 2017-04-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.24 | 117 |
| 2017-04-17 | $25.34 | $25.34 | $25.34 | $25.34 | $23.24 | 0 |
| 2017-04-13 | $25.56 | $25.56 | $25.34 | $25.34 | $23.24 | 1,473 |
| 2017-04-12 | $25.85 | $25.85 | $25.85 | $25.85 | $23.70 | 40 |
| 2017-04-11 | $25.85 | $25.85 | $25.85 | $25.85 | $23.70 | 100 |
| 2017-04-10 | $26.65 | $26.65 | $26.65 | $26.65 | $24.44 | 1 |
| 2017-04-07 | $26.65 | $26.65 | $26.65 | $26.65 | $24.44 | 0 |
| 2017-04-06 | $26.65 | $26.65 | $26.65 | $26.65 | $24.44 | 3 |
| 2017-04-05 | $26.65 | $26.65 | $26.65 | $26.65 | $24.44 | 0 |
| 2017-04-04 | $26.65 | $26.65 | $26.65 | $26.65 | $24.44 | 0 |
| 2017-04-03 | $26.65 | $26.65 | $26.65 | $26.65 | $24.44 | 1 |
| 2017-03-31 | $26.65 | $26.65 | $26.65 | $26.65 | $24.44 | 0 |
| 2017-03-30 | $26.65 | $26.65 | $26.65 | $26.65 | $24.44 | 0 |
| 2017-03-29 | $26.65 | $26.65 | $26.65 | $26.65 | $24.44 | 0 |
| 2017-03-28 | $26.65 | $26.65 | $26.65 | $26.65 | $24.44 | 324 |
| 2017-03-27 | $26.29 | $26.29 | $26.29 | $26.29 | $24.11 | 0 |
| 2017-03-24 | $26.29 | $26.29 | $26.29 | $26.29 | $24.11 | 0 |
| 2017-03-23 | $26.29 | $26.29 | $26.29 | $26.29 | $24.11 | 0 |
| 2017-03-22 | $26.28 | $26.30 | $26.24 | $26.29 | $24.11 | 101,838 |
| 2017-03-21 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 0 |
| 2017-03-20 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 0 |
| 2017-03-17 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 0 |
| 2017-03-16 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 0 |
| 2017-03-15 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 52 |
| 2017-03-14 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 0 |
| 2017-03-13 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 0 |
| 2017-03-10 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 0 |
| 2017-03-09 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 0 |
| 2017-03-08 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 52 |
| 2017-03-07 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 25 |
| 2017-03-06 | $26.83 | $26.83 | $26.83 | $26.83 | $24.60 | 100 |
| 2017-03-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.30 | 0 |
| 2017-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $24.30 | 0 |
| 2017-03-01 | $26.50 | $26.50 | $26.50 | $26.50 | $24.30 | 0 |
| 2017-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $24.30 | 475 |
| 2017-02-27 | $26.50 | $26.50 | $26.50 | $26.50 | $24.30 | 100 |
| 2017-02-24 | $26.97 | $26.97 | $26.97 | $26.97 | $24.73 | 0 |
| 2017-02-23 | $26.97 | $26.97 | $26.97 | $26.97 | $24.73 | 0 |
| 2017-02-22 | $26.97 | $26.97 | $26.97 | $26.97 | $24.73 | 0 |
| 2017-02-21 | $26.97 | $26.97 | $26.97 | $26.97 | $24.73 | 253 |
| 2017-02-17 | $26.48 | $26.59 | $26.48 | $26.59 | $24.38 | 1,428 |
| 2017-02-16 | $26.67 | $26.67 | $26.67 | $26.67 | $24.45 | 400 |
| 2017-02-15 | $26.86 | $26.86 | $26.85 | $26.85 | $24.62 | 300 |
| 2017-02-14 | $26.69 | $26.69 | $26.69 | $26.69 | $24.47 | 0 |
| 2017-02-13 | $26.69 | $26.69 | $26.69 | $26.69 | $24.47 | 0 |
| 2017-02-10 | $26.72 | $26.72 | $26.69 | $26.69 | $24.47 | 935 |
| 2017-02-09 | $26.44 | $26.44 | $26.44 | $26.44 | $24.24 | 0 |
| 2017-02-08 | $26.44 | $26.44 | $26.44 | $26.44 | $24.24 | 0 |
| 2017-02-07 | $26.44 | $26.44 | $26.44 | $26.44 | $24.24 | 0 |
| 2017-02-06 | $26.44 | $26.44 | $26.44 | $26.44 | $24.24 | 0 |
| 2017-02-03 | $26.44 | $26.44 | $26.44 | $26.44 | $24.24 | 560 |
| 2017-02-02 | $25.45 | $25.45 | $25.45 | $25.45 | $23.33 | 0 |
| 2017-02-01 | $25.45 | $25.45 | $25.45 | $25.45 | $23.33 | 380 |
| 2017-01-31 | $26.20 | $26.20 | $26.20 | $26.20 | $24.02 | 0 |
| 2017-01-30 | $26.20 | $26.20 | $26.20 | $26.20 | $24.02 | 0 |
| 2017-01-27 | $26.20 | $26.20 | $26.20 | $26.20 | $24.02 | 0 |
| 2017-01-26 | $26.20 | $26.20 | $26.20 | $26.20 | $24.02 | 1 |
| 2017-01-25 | $26.20 | $26.20 | $26.20 | $26.20 | $24.02 | 0 |
| 2017-01-24 | $26.20 | $26.20 | $26.20 | $26.20 | $24.02 | 0 |
| 2017-01-23 | $26.20 | $26.20 | $26.20 | $26.20 | $24.02 | 0 |
| 2017-01-20 | $26.20 | $26.20 | $26.20 | $26.20 | $24.02 | 0 |
| 2017-01-19 | $26.36 | $26.36 | $26.20 | $26.20 | $24.02 | 1,323 |
| 2017-01-18 | $25.97 | $25.97 | $25.97 | $25.97 | $23.81 | 133 |
| 2017-01-17 | $25.87 | $25.87 | $25.87 | $25.87 | $23.72 | 387 |
| 2017-01-13 | $26.51 | $26.51 | $26.51 | $26.51 | $24.31 | 0 |
| 2017-01-12 | $26.51 | $26.51 | $26.51 | $26.51 | $24.31 | 0 |
| 2017-01-11 | $26.51 | $26.51 | $26.51 | $26.51 | $24.31 | 0 |
| 2017-01-10 | $26.44 | $26.51 | $26.44 | $26.51 | $24.31 | 400 |
| 2017-01-09 | $26.79 | $26.79 | $26.79 | $26.79 | $24.56 | 5 |
| 2017-01-06 | $26.66 | $26.66 | $26.66 | $26.66 | $24.45 | 267 |
| 2017-01-05 | $26.41 | $26.41 | $26.41 | $26.41 | $24.22 | 0 |
| 2017-01-04 | $26.41 | $26.41 | $26.41 | $26.41 | $24.22 | 116 |
| 2017-01-03 | $26.41 | $26.41 | $26.41 | $26.41 | $24.22 | 17 |
| 2016-12-30 | $26.41 | $26.41 | $26.41 | $26.41 | $24.22 | 0 |
| 2016-12-29 | $26.41 | $26.41 | $26.41 | $26.41 | $24.22 | 0 |
| 2016-12-28 | $26.41 | $26.41 | $26.41 | $26.41 | $24.22 | 400 |
| 2016-12-27 | $26.40 | $26.40 | $26.40 | $26.40 | $24.21 | 0 |
| 2016-12-23 | $26.40 | $26.40 | $26.40 | $26.40 | $24.21 | 0 |
| 2016-12-22 | $26.71 | $26.71 | $26.71 | $26.71 | $24.21 | 311 |
| 2016-12-21 | $26.77 | $26.77 | $26.77 | $26.77 | $24.27 | 299 |
| 2016-12-20 | $26.92 | $26.92 | $26.89 | $26.89 | $24.37 | 400 |
| 2016-12-19 | $26.90 | $26.90 | $26.90 | $26.90 | $24.38 | 0 |
| 2016-12-16 | $26.90 | $26.90 | $26.90 | $26.90 | $24.38 | 0 |
| 2016-12-15 | $26.90 | $26.90 | $26.90 | $26.90 | $24.38 | 512 |
| 2016-12-14 | $26.93 | $26.93 | $26.93 | $26.93 | $24.41 | 0 |
| 2016-12-13 | $26.93 | $26.93 | $26.93 | $26.93 | $24.41 | 0 |
| 2016-12-12 | $26.93 | $26.93 | $26.93 | $26.93 | $24.41 | 0 |
| 2016-12-09 | $26.62 | $26.93 | $26.62 | $26.93 | $24.41 | 988 |
| 2016-12-08 | $26.63 | $26.63 | $26.63 | $26.63 | $24.13 | 245 |
| 2016-12-07 | $26.25 | $26.25 | $26.25 | $26.25 | $23.79 | 710 |
| 2016-12-06 | $25.34 | $25.34 | $25.34 | $25.34 | $22.97 | 0 |
| 2016-12-05 | $25.34 | $25.34 | $25.34 | $25.34 | $22.97 | 0 |
| 2016-12-02 | $25.34 | $25.34 | $25.34 | $25.34 | $22.97 | 0 |
| 2016-12-01 | $25.34 | $25.34 | $25.34 | $25.34 | $22.97 | 0 |
| 2016-11-30 | $25.34 | $25.34 | $25.34 | $25.34 | $22.97 | 0 |
| 2016-11-29 | $25.34 | $25.34 | $25.34 | $25.34 | $22.97 | 0 |
| 2016-11-28 | $25.34 | $25.34 | $25.34 | $25.34 | $22.97 | 0 |
| 2016-11-25 | $25.34 | $25.34 | $25.34 | $25.34 | $22.97 | 0 |
| 2016-11-23 | $25.34 | $25.34 | $25.34 | $25.34 | $22.97 | 0 |
| 2016-11-22 | $25.30 | $25.34 | $25.30 | $25.34 | $22.97 | 2,092 |
| 2016-11-21 | $25.06 | $25.06 | $25.06 | $25.06 | $22.72 | 0 |
| 2016-11-18 | $25.06 | $25.06 | $25.06 | $25.06 | $22.72 | 227 |
| 2016-11-17 | $25.29 | $25.29 | $25.29 | $25.29 | $22.92 | 226 |
| 2016-11-16 | $24.84 | $24.84 | $24.84 | $24.84 | $22.52 | 0 |
| 2016-11-15 | $24.84 | $24.84 | $24.84 | $24.84 | $22.52 | 0 |
| 2016-11-14 | $24.84 | $24.84 | $24.84 | $24.84 | $22.52 | 1,096 |
| 2016-11-11 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 0 |
| 2016-11-10 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 0 |
| 2016-11-09 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 0 |
| 2016-11-08 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 8 |
| 2016-11-07 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 6 |
| 2016-11-04 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 0 |
| 2016-11-03 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 0 |
| 2016-11-02 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 0 |
| 2016-11-01 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 0 |
| 2016-10-31 | $24.88 | $24.88 | $24.88 | $24.88 | $22.55 | 106 |
| 2016-10-28 | $24.77 | $24.77 | $24.77 | $24.77 | $22.45 | 0 |
| 2016-10-27 | $24.77 | $24.77 | $24.77 | $24.77 | $22.45 | 0 |
| 2016-10-26 | $24.77 | $24.77 | $24.77 | $24.77 | $22.45 | 0 |
| 2016-10-25 | $24.77 | $24.77 | $24.77 | $24.77 | $22.45 | 1,057 |
| 2016-10-24 | $24.71 | $24.71 | $24.71 | $24.71 | $22.40 | 0 |
| 2016-10-21 | $24.71 | $24.71 | $24.71 | $24.71 | $22.40 | 163 |
| 2016-10-20 | $24.41 | $24.41 | $24.41 | $24.41 | $22.13 | 0 |
| 2016-10-19 | $24.41 | $24.41 | $24.41 | $24.41 | $22.13 | 0 |
| 2016-10-18 | $24.41 | $24.41 | $24.41 | $24.41 | $22.13 | 0 |
| 2016-10-17 | $24.41 | $24.41 | $24.41 | $24.41 | $22.13 | 0 |
| 2016-10-14 | $24.41 | $24.41 | $24.41 | $24.41 | $22.13 | 0 |
| 2016-10-13 | $24.41 | $24.41 | $24.41 | $24.41 | $22.13 | 0 |
| 2016-10-12 | $24.41 | $24.41 | $24.41 | $24.41 | $22.13 | 0 |
| 2016-10-11 | $24.41 | $24.41 | $24.41 | $24.41 | $22.13 | 0 |
| 2016-10-10 | $24.41 | $24.41 | $24.41 | $24.41 | $22.13 | 0 |
| 2016-10-07 | $24.41 | $24.41 | $24.41 | $24.41 | $22.13 | 0 |
| 2016-10-06 | $24.43 | $24.43 | $24.41 | $24.41 | $22.13 | 281 |
| 2016-10-05 | $24.30 | $24.30 | $24.30 | $24.30 | $22.03 | 0 |
| 2016-10-04 | $24.30 | $24.30 | $24.30 | $24.30 | $22.03 | 0 |
| 2016-10-03 | $24.30 | $24.30 | $24.30 | $24.30 | $22.03 | 2 |
| 2016-09-30 | $24.30 | $24.30 | $24.30 | $24.30 | $22.03 | 0 |
| 2016-09-29 | $24.30 | $24.30 | $24.30 | $24.30 | $22.03 | 281 |
| 2016-09-28 | $24.81 | $24.81 | $24.81 | $24.81 | $22.49 | 0 |
| 2016-09-27 | $24.81 | $24.81 | $24.81 | $24.81 | $22.49 | 0 |
| 2016-09-26 | $24.81 | $24.81 | $24.81 | $24.81 | $22.49 | 0 |
| 2016-09-23 | $24.84 | $24.84 | $24.84 | $24.84 | $22.49 | 0 |
| 2016-09-22 | $24.84 | $24.84 | $24.84 | $24.84 | $22.49 | 590 |
| 2016-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 0 |
| 2016-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 0 |
| 2016-09-19 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 0 |
| 2016-09-16 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 0 |
| 2016-09-15 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 0 |
| 2016-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 0 |
| 2016-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 0 |
| 2016-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 0 |
| 2016-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.73 | 242 |
| 2016-09-08 | $24.55 | $24.55 | $24.55 | $24.55 | $22.23 | 0 |
| 2016-09-07 | $24.55 | $24.55 | $24.55 | $24.55 | $22.23 | 349 |
| 2016-09-06 | $23.82 | $23.82 | $23.82 | $23.82 | $21.57 | 0 |
| 2016-09-02 | $23.82 | $23.82 | $23.82 | $23.82 | $21.57 | 40 |
| 2016-09-01 | $23.82 | $23.82 | $23.82 | $23.82 | $21.57 | 0 |
| 2016-08-31 | $23.82 | $23.82 | $23.82 | $23.82 | $21.57 | 0 |
| 2016-08-30 | $23.82 | $23.82 | $23.82 | $23.82 | $21.57 | 1 |
| 2016-08-29 | $23.82 | $23.82 | $23.82 | $23.82 | $21.57 | 200 |
| 2016-08-26 | $23.73 | $23.74 | $23.73 | $23.74 | $21.49 | 200 |
| 2016-08-25 | $23.75 | $23.76 | $23.74 | $23.74 | $21.49 | 900 |
| 2016-08-24 | $23.81 | $23.82 | $23.77 | $23.77 | $21.52 | 700 |
| 2016-08-23 | $23.81 | $23.82 | $23.77 | $23.77 | $21.52 | 600 |
| 2016-08-22 | $23.72 | $23.72 | $23.72 | $23.72 | $21.47 | 1,000 |
| 2016-08-19 | $23.64 | $23.64 | $23.64 | $23.64 | $21.40 | 0 |
| 2016-08-18 | $23.64 | $23.64 | $23.64 | $23.64 | $21.40 | 4 |
| 2016-08-17 | $23.64 | $23.64 | $23.64 | $23.64 | $21.40 | 0 |
| 2016-08-16 | $23.61 | $23.64 | $23.61 | $23.64 | $21.40 | 3,500 |
| 2016-08-15 | $23.84 | $23.84 | $23.84 | $23.84 | $21.58 | 0 |
| 2016-08-12 | $23.84 | $23.84 | $23.84 | $23.84 | $21.58 | 300 |
| 2016-08-11 | $24.02 | $24.02 | $24.02 | $24.02 | $21.75 | 4,931 |
| 2016-08-10 | $23.44 | $23.44 | $23.44 | $23.44 | $21.22 | 0 |
| 2016-08-09 | $23.44 | $23.44 | $23.44 | $23.44 | $21.22 | 0 |
| 2016-08-08 | $23.44 | $23.44 | $23.44 | $23.44 | $21.22 | 0 |
| 2016-08-05 | $23.44 | $23.44 | $23.44 | $23.44 | $21.22 | 0 |
| 2016-08-04 | $23.44 | $23.44 | $23.44 | $23.44 | $21.22 | 100 |
| 2016-08-03 | $23.43 | $23.43 | $23.43 | $23.43 | $21.21 | 0 |
| 2016-08-02 | $23.43 | $23.43 | $23.43 | $23.43 | $21.21 | 0 |
| 2016-08-01 | $23.43 | $23.43 | $23.43 | $23.43 | $21.21 | 0 |
| 2016-07-29 | $23.43 | $23.43 | $23.43 | $23.43 | $21.21 | 0 |
| 2016-07-28 | $23.43 | $23.43 | $23.43 | $23.43 | $21.21 | 225 |
| 2016-07-27 | $23.44 | $23.44 | $23.44 | $23.44 | $21.22 | 0 |
| 2016-07-26 | $23.44 | $23.44 | $23.44 | $23.44 | $21.22 | 0 |
| 2016-07-25 | $23.44 | $23.44 | $23.44 | $23.44 | $21.22 | 0 |
| 2016-07-22 | $23.44 | $23.44 | $23.44 | $23.44 | $21.22 | 0 |
| 2016-07-21 | $23.44 | $23.44 | $23.44 | $23.44 | $21.22 | 262 |
| 2016-07-20 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-19 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-18 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-15 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-14 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-13 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-12 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-11 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-08 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-07 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-06 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-05 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-07-01 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-06-30 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-06-29 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-06-28 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-06-27 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 12 |
| 2016-06-24 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-06-23 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-06-22 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-06-21 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-06-20 | $22.89 | $22.89 | $22.89 | $22.89 | $20.72 | 0 |
| 2016-06-17 | $23.07 | $23.07 | $23.07 | $23.07 | $20.72 | 0 |
| 2016-06-16 | $23.07 | $23.07 | $23.07 | $23.07 | $20.72 | 0 |
| 2016-06-15 | $23.07 | $23.07 | $23.07 | $23.07 | $20.72 | 440 |
| 2016-06-14 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 0 |
| 2016-06-13 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 0 |
| 2016-06-10 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 0 |
| 2016-06-09 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 0 |
| 2016-06-08 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 0 |
| 2016-06-07 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 0 |
| 2016-06-06 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 0 |
| 2016-06-03 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 0 |
| 2016-06-02 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 0 |
| 2016-06-01 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 0 |
| 2016-05-31 | $23.94 | $23.94 | $23.94 | $23.94 | $21.50 | 479 |
| 2016-05-27 | $23.72 | $23.72 | $23.71 | $23.71 | $21.29 | 7,728 |
| 2016-05-26 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-25 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-24 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-23 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-20 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-19 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-18 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-17 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-16 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-13 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-12 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-11 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-10 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-09 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-06 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-05 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-04 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-03 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-05-02 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-29 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-28 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-27 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-26 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-25 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-22 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-21 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-20 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-19 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-18 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-15 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 37 |
| 2016-04-14 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-13 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-12 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-11 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-08 | $22.47 | $22.47 | $22.47 | $22.47 | $20.18 | 0 |
| 2016-04-07 | $22.46 | $22.48 | $22.46 | $22.47 | $20.18 | 1,480 |
| 2016-04-06 | $23.56 | $23.56 | $23.56 | $23.56 | $21.16 | 0 |
| 2016-04-05 | $23.56 | $23.56 | $23.56 | $23.56 | $21.16 | 0 |
| 2016-04-04 | $23.56 | $23.56 | $23.56 | $23.56 | $21.16 | 0 |
| 2016-04-01 | $23.56 | $23.56 | $23.56 | $23.56 | $21.16 | 35 |
| 2016-03-31 | $23.55 | $23.56 | $23.55 | $23.56 | $21.16 | 2,125 |
| 2016-03-30 | $23.53 | $23.53 | $23.53 | $23.53 | $21.13 | 0 |
| 2016-03-29 | $23.53 | $23.53 | $23.53 | $23.53 | $21.13 | 0 |
| 2016-03-28 | $23.53 | $23.53 | $23.53 | $23.53 | $21.13 | 0 |
| 2016-03-24 | $23.53 | $23.53 | $23.53 | $23.53 | $21.13 | 0 |
| 2016-03-23 | $23.53 | $23.53 | $23.53 | $23.53 | $21.13 | 0 |
| 2016-03-22 | $23.53 | $23.53 | $23.53 | $23.53 | $21.13 | 0 |
| 2016-03-21 | $23.53 | $23.53 | $23.53 | $23.53 | $21.13 | 1,172 |
| 2016-03-18 | $23.45 | $23.45 | $23.45 | $23.45 | $21.06 | 0 |
| 2016-03-17 | $23.45 | $23.45 | $23.45 | $23.45 | $21.06 | 0 |
| 2016-03-16 | $23.45 | $23.45 | $23.45 | $23.45 | $21.06 | 171 |
| 2016-03-15 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 31 |
| 2016-03-14 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 22 |
| 2016-03-11 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 0 |
| 2016-03-10 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 31 |
| 2016-03-09 | $23.25 | $23.25 | $23.25 | $23.25 | $20.88 | 172 |
| 2016-03-08 | $23.24 | $23.24 | $23.24 | $23.24 | $20.88 | 0 |
| 2016-03-07 | $23.24 | $23.24 | $23.24 | $23.24 | $20.88 | 0 |
| 2016-03-04 | $23.24 | $23.24 | $23.24 | $23.24 | $20.88 | 0 |
| 2016-03-03 | $23.24 | $23.24 | $23.24 | $23.24 | $20.88 | 0 |
| 2016-03-02 | $23.23 | $23.24 | $23.23 | $23.24 | $20.88 | 1,201 |
| 2016-03-01 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 0 |
| 2016-02-29 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 28 |
| 2016-02-26 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 0 |
| 2016-02-25 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 0 |
| 2016-02-24 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 0 |
| 2016-02-23 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 79 |
| 2016-02-22 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 39 |
| 2016-02-19 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 0 |
| 2016-02-18 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 0 |
| 2016-02-17 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 0 |
| 2016-02-16 | $21.32 | $21.32 | $21.32 | $21.32 | $19.15 | 40 |
| 2016-02-12 | $21.13 | $21.32 | $21.13 | $21.32 | $19.15 | 223 |
| 2016-02-11 | $21.23 | $21.30 | $21.16 | $21.16 | $19.00 | 2,400 |
| 2016-02-10 | $22.33 | $22.33 | $22.33 | $22.33 | $20.06 | 0 |
| 2016-02-09 | $22.33 | $22.33 | $22.33 | $22.33 | $20.06 | 300 |
| 2016-02-08 | $22.59 | $22.59 | $22.59 | $22.59 | $20.29 | 403 |
| 2016-02-05 | $23.24 | $23.24 | $23.23 | $23.23 | $20.86 | 1,880 |
| 2016-02-04 | $23.46 | $23.46 | $23.10 | $23.10 | $20.75 | 200,445 |
| 2016-02-03 | $22.63 | $22.63 | $22.63 | $22.63 | $20.32 | 0 |
| 2016-02-02 | $22.63 | $22.63 | $22.63 | $22.63 | $20.32 | 0 |
| 2016-02-01 | $22.63 | $22.63 | $22.63 | $22.63 | $20.32 | 26 |
| 2016-01-29 | $22.63 | $22.63 | $22.63 | $22.63 | $20.32 | 0 |
| 2016-01-28 | $22.63 | $22.63 | $22.63 | $22.63 | $20.32 | 0 |
| 2016-01-27 | $22.63 | $22.63 | $22.63 | $22.63 | $20.32 | 0 |
| 2016-01-26 | $22.63 | $22.63 | $22.63 | $22.63 | $20.32 | 0 |
| 2016-01-25 | $22.63 | $22.63 | $22.63 | $22.63 | $20.32 | 36 |
| 2016-01-22 | $22.63 | $22.63 | $22.63 | $22.63 | $20.32 | 0 |
| 2016-01-21 | $22.63 | $22.63 | $22.63 | $22.63 | $20.32 | 45 |
| 2016-01-20 | $22.81 | $22.81 | $22.63 | $22.63 | $20.32 | 330 |
| 2016-01-19 | $23.80 | $23.80 | $23.80 | $23.80 | $21.37 | 0 |
| 2016-01-15 | $23.80 | $23.80 | $23.80 | $23.80 | $21.37 | 0 |
| 2016-01-14 | $23.80 | $23.80 | $23.80 | $23.80 | $21.37 | 5,610 |
| 2016-01-13 | $23.80 | $23.80 | $23.80 | $23.80 | $21.37 | 0 |
| 2016-01-12 | $23.80 | $23.80 | $23.80 | $23.80 | $21.37 | 80 |
| 2016-01-11 | $23.80 | $23.80 | $23.80 | $23.80 | $21.37 | 410 |
| 2016-01-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.00 | 0 |
| 2016-01-07 | $24.41 | $24.50 | $24.41 | $24.50 | $22.00 | 680 |