JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF (JPEH) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.57 ($0.07) 0.25%
JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF - Daily Information
Click for more stock information on JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.45 |
| Previous Close | $27.57 |
| High | $27.57 |
| Low | $27.45 |
| Adjusted Open | $27.45 |
| Previous Adjusted Close | $27.57 |
| Adjusted High | $27.57 |
| Adjusted Low | $27.45 |
Invest in JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF (JPEH)
Historical Stock Data for JPMORGAN DIVERSIFIED RETURN EUROPE CURRENCY HEDGED ETF (JPEH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-03-28 | $27.45 | $27.57 | $27.45 | $27.57 | $27.57 | 100 |
| 2019-03-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4 |
| 2019-03-26 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2019-03-25 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 1 |
| 2019-03-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 58 |
| 2019-03-21 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2019-03-20 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2019-03-19 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2019-03-18 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2019-03-15 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 9 |
| 2019-03-14 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 68 |
| 2019-03-13 | $27.21 | $27.38 | $27.21 | $27.33 | $27.33 | 19,384 |
| 2019-03-12 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 13 |
| 2019-03-11 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2019-03-08 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 5 |
| 2019-03-07 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2019-03-06 | $27.28 | $27.38 | $27.28 | $27.38 | $27.38 | 4,300 |
| 2019-03-05 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 1 |
| 2019-03-04 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 3 |
| 2019-03-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2019-02-28 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 50 |
| 2019-02-27 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2019-02-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 41 |
| 2019-02-25 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 8 |
| 2019-02-22 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2019-02-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 13 |
| 2019-02-20 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2019-02-19 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2019-02-15 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2019-02-14 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2019-02-13 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2019-02-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2 |
| 2019-02-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2019-02-08 | $26.29 | $26.36 | $26.29 | $26.36 | $26.36 | 115 |
| 2019-02-07 | $26.40 | $26.51 | $25.96 | $26.51 | $26.51 | 5,776 |
| 2019-02-06 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 60 |
| 2019-02-05 | $26.73 | $26.86 | $26.62 | $26.86 | $26.86 | 1,001 |
| 2019-02-04 | $26.47 | $26.51 | $26.47 | $26.51 | $26.51 | 133 |
| 2019-02-01 | $26.26 | $26.42 | $26.16 | $26.42 | $26.42 | 400 |
| 2019-01-31 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 130 |
| 2019-01-30 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2019-01-29 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2019-01-28 | $25.95 | $26.05 | $25.95 | $26.05 | $26.05 | 582 |
| 2019-01-25 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 90 |
| 2019-01-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2019-01-23 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 80 |
| 2019-01-22 | $25.82 | $25.86 | $25.76 | $25.86 | $25.86 | 411 |
| 2019-01-18 | $26.02 | $26.27 | $26.02 | $26.16 | $26.16 | 420 |
| 2019-01-17 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 45 |
| 2019-01-16 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 50 |
| 2019-01-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 3 |
| 2019-01-14 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 58 |
| 2019-01-11 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-01-10 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1 |
| 2019-01-09 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2019-01-08 | $25.65 | $25.65 | $25.43 | $25.43 | $25.43 | 777 |
| 2019-01-07 | $25.28 | $25.28 | $25.17 | $25.17 | $25.17 | 166 |
| 2019-01-04 | $25.06 | $25.08 | $25.06 | $25.08 | $25.08 | 241 |
| 2019-01-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2019-01-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 8 |
| 2018-12-31 | $24.48 | $24.59 | $24.48 | $24.59 | $24.59 | 547 |
| 2018-12-28 | $24.52 | $24.83 | $24.52 | $24.59 | $24.59 | 2,843 |
| 2018-12-27 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2018-12-26 | $23.90 | $24.69 | $23.90 | $24.69 | $24.69 | 600 |
| 2018-12-24 | $24.06 | $24.14 | $24.03 | $24.03 | $24.03 | 723 |
| 2018-12-21 | $24.70 | $24.70 | $24.28 | $24.28 | $24.28 | 2,483 |
| 2018-12-20 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 555 |
| 2018-12-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 81 |
| 2018-12-18 | $25.02 | $25.02 | $24.96 | $24.96 | $24.96 | 341 |
| 2018-12-17 | $25.03 | $25.03 | $24.97 | $24.97 | $24.97 | 836,662 |
| 2018-12-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 1 |
| 2018-12-13 | $25.57 | $25.59 | $25.57 | $25.59 | $25.59 | 525 |
| 2018-12-12 | $26.98 | $26.98 | $26.98 | $26.98 | $25.58 | 0 |
| 2018-12-11 | $26.72 | $26.72 | $26.61 | $26.61 | $25.23 | 200 |
| 2018-12-10 | $26.20 | $26.47 | $26.20 | $26.45 | $25.08 | 477 |
| 2018-12-07 | $26.55 | $26.55 | $26.55 | $26.55 | $25.17 | 0 |
| 2018-12-06 | $26.43 | $26.55 | $26.43 | $26.55 | $25.17 | 430 |
| 2018-12-04 | $27.05 | $27.06 | $26.86 | $26.87 | $25.48 | 2,267 |
| 2018-12-03 | $27.43 | $27.43 | $27.43 | $27.43 | $26.01 | 10,708 |
| 2018-11-30 | $27.35 | $27.35 | $27.35 | $27.35 | $25.93 | 0 |
| 2018-11-29 | $27.35 | $27.35 | $27.35 | $27.35 | $25.93 | 9 |
| 2018-11-28 | $27.35 | $27.35 | $27.35 | $27.35 | $25.93 | 300 |
| 2018-11-27 | $26.91 | $26.91 | $26.91 | $26.91 | $25.52 | 0 |
| 2018-11-26 | $26.91 | $26.91 | $26.91 | $26.91 | $25.52 | 0 |
| 2018-11-21 | $26.91 | $26.91 | $26.91 | $26.91 | $25.52 | 339 |
| 2018-11-20 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 2 |
| 2018-11-19 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 1 |
| 2018-11-16 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 1 |
| 2018-11-15 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
| 2018-11-14 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
| 2018-11-13 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
| 2018-11-12 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
| 2018-11-09 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
| 2018-11-08 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 0 |
| 2018-11-07 | $28.15 | $28.15 | $28.15 | $28.15 | $26.69 | 200 |
| 2018-11-06 | $27.88 | $27.88 | $27.82 | $27.82 | $26.38 | 1,899 |
| 2018-11-05 | $27.75 | $27.81 | $27.75 | $27.79 | $26.35 | 10,213 |
| 2018-11-02 | $28.02 | $28.02 | $28.02 | $28.02 | $26.57 | 400 |
| 2018-11-01 | $27.87 | $27.87 | $27.77 | $27.77 | $26.33 | 20,924 |
| 2018-10-31 | $27.58 | $27.58 | $27.58 | $27.58 | $26.15 | 115 |
| 2018-10-30 | $27.17 | $27.17 | $27.17 | $27.17 | $25.76 | 0 |
| 2018-10-29 | $27.17 | $27.17 | $27.17 | $27.17 | $25.76 | 0 |
| 2018-10-26 | $27.17 | $27.17 | $27.17 | $27.17 | $25.76 | 0 |
| 2018-10-25 | $27.17 | $27.17 | $27.17 | $27.17 | $25.76 | 704 |
| 2018-10-24 | $26.98 | $26.98 | $26.86 | $26.95 | $25.55 | 2,316 |
| 2018-10-23 | $27.64 | $27.64 | $27.64 | $27.64 | $26.20 | 0 |
| 2018-10-22 | $27.64 | $27.64 | $27.64 | $27.64 | $26.20 | 0 |
| 2018-10-19 | $27.64 | $27.64 | $27.64 | $27.64 | $26.20 | 0 |
| 2018-10-18 | $27.88 | $27.88 | $27.61 | $27.64 | $26.20 | 8,924 |
| 2018-10-17 | $27.90 | $27.90 | $27.85 | $27.85 | $26.41 | 263 |
| 2018-10-16 | $27.87 | $27.87 | $27.86 | $27.86 | $26.42 | 400 |
| 2018-10-15 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
| 2018-10-12 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 9 |
| 2018-10-11 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
| 2018-10-10 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
| 2018-10-09 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 3 |
| 2018-10-08 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
| 2018-10-05 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 9 |
| 2018-10-04 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 51 |
| 2018-10-03 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 5 |
| 2018-10-02 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
| 2018-10-01 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
| 2018-09-28 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
| 2018-09-27 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 37 |
| 2018-09-26 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 0 |
| 2018-09-25 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 93 |
| 2018-09-24 | $29.14 | $29.14 | $29.14 | $29.14 | $27.63 | 100 |
| 2018-09-21 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 52 |
| 2018-09-20 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 0 |
| 2018-09-19 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 68 |
| 2018-09-18 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 0 |
| 2018-09-17 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 7 |
| 2018-09-14 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 1 |
| 2018-09-13 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 12 |
| 2018-09-12 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 1 |
| 2018-09-11 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 116 |
| 2018-09-10 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 5 |
| 2018-09-07 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 1 |
| 2018-09-06 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 9 |
| 2018-09-05 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 36 |
| 2018-09-04 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 19 |
| 2018-08-31 | $29.28 | $29.28 | $29.28 | $29.28 | $27.76 | 106 |
| 2018-08-30 | $29.55 | $29.55 | $29.55 | $29.55 | $28.02 | 0 |
| 2018-08-29 | $29.55 | $29.55 | $29.55 | $29.55 | $28.02 | 33 |
| 2018-08-28 | $29.55 | $29.55 | $29.55 | $29.55 | $28.02 | 26 |
| 2018-08-27 | $29.77 | $29.77 | $29.55 | $29.55 | $28.02 | 995 |
| 2018-08-24 | $29.52 | $29.52 | $29.52 | $29.52 | $27.99 | 0 |
| 2018-08-23 | $29.52 | $29.52 | $29.52 | $29.52 | $27.99 | 400 |
| 2018-08-22 | $29.49 | $29.51 | $29.49 | $29.51 | $27.98 | 1,191 |
| 2018-08-21 | $29.51 | $29.51 | $29.45 | $29.47 | $27.94 | 1,978 |
| 2018-08-20 | $29.46 | $29.46 | $29.35 | $29.35 | $27.83 | 644 |
| 2018-08-17 | $29.15 | $29.15 | $29.15 | $29.15 | $27.64 | 0 |
| 2018-08-16 | $29.15 | $29.15 | $29.15 | $29.15 | $27.64 | 0 |
| 2018-08-15 | $29.05 | $29.15 | $29.05 | $29.15 | $27.64 | 539 |
| 2018-08-14 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 396 |
| 2018-08-13 | $29.66 | $29.66 | $29.66 | $29.66 | $28.13 | 98 |
| 2018-08-10 | $29.66 | $29.66 | $29.66 | $29.66 | $28.13 | 0 |
| 2018-08-09 | $29.66 | $29.66 | $29.66 | $29.66 | $28.13 | 0 |
| 2018-08-08 | $29.58 | $29.66 | $29.58 | $29.66 | $28.13 | 300 |
| 2018-08-07 | $29.55 | $29.55 | $29.55 | $29.55 | $28.02 | 188 |
| 2018-08-06 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 56 |
| 2018-08-03 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 25 |
| 2018-08-02 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 95 |
| 2018-08-01 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 12 |
| 2018-07-31 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 13 |
| 2018-07-30 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 0 |
| 2018-07-27 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 52 |
| 2018-07-26 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 13 |
| 2018-07-25 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 13 |
| 2018-07-24 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 1 |
| 2018-07-23 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 60 |
| 2018-07-20 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 0 |
| 2018-07-19 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 0 |
| 2018-07-18 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 9 |
| 2018-07-17 | $29.43 | $29.43 | $29.43 | $29.43 | $27.91 | 300 |
| 2018-07-16 | $29.09 | $29.09 | $29.09 | $29.09 | $27.58 | 0 |
| 2018-07-13 | $29.09 | $29.09 | $29.09 | $29.09 | $27.58 | 0 |
| 2018-07-12 | $29.09 | $29.09 | $29.09 | $29.09 | $27.58 | 54 |
| 2018-07-11 | $29.03 | $29.09 | $29.03 | $29.09 | $27.58 | 3,504 |
| 2018-07-10 | $29.34 | $29.34 | $29.34 | $29.34 | $27.82 | 1 |
| 2018-07-09 | $29.34 | $29.34 | $29.34 | $29.34 | $27.82 | 200 |
| 2018-07-06 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 1 |
| 2018-07-05 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 141 |
| 2018-07-03 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 2 |
| 2018-07-02 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 172 |
| 2018-06-29 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 91 |
| 2018-06-28 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 1 |
| 2018-06-27 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 0 |
| 2018-06-26 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 99 |
| 2018-06-25 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 34 |
| 2018-06-22 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 2 |
| 2018-06-21 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 0 |
| 2018-06-20 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 300 |
| 2018-06-19 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 0 |
| 2018-06-18 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 51 |
| 2018-06-15 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 0 |
| 2018-06-14 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 0 |
| 2018-06-13 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 0 |
| 2018-06-12 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 0 |
| 2018-06-11 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 61 |
| 2018-06-08 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 1 |
| 2018-06-07 | $29.52 | $29.52 | $29.31 | $29.31 | $27.79 | 375 |
| 2018-06-06 | $29.19 | $29.55 | $29.19 | $29.55 | $28.02 | 7,414 |
| 2018-06-05 | $29.20 | $29.20 | $29.20 | $29.20 | $27.69 | 675 |
| 2018-06-04 | $29.18 | $29.18 | $29.18 | $29.18 | $27.67 | 0 |
| 2018-06-01 | $29.18 | $29.18 | $29.18 | $29.18 | $27.67 | 176 |
| 2018-05-31 | $29.27 | $29.27 | $29.27 | $29.27 | $27.75 | 2 |
| 2018-05-30 | $29.27 | $29.27 | $29.27 | $29.27 | $27.75 | 7 |
| 2018-05-29 | $29.27 | $29.27 | $29.27 | $29.27 | $27.75 | 0 |
| 2018-05-25 | $29.27 | $29.27 | $29.27 | $29.27 | $27.75 | 0 |
| 2018-05-24 | $29.27 | $29.27 | $29.27 | $29.27 | $27.75 | 698 |
| 2018-05-23 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 0 |
| 2018-05-22 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 63 |
| 2018-05-21 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 78 |
| 2018-05-18 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 0 |
| 2018-05-17 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 3 |
| 2018-05-16 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 0 |
| 2018-05-15 | $29.41 | $29.41 | $29.41 | $29.41 | $27.89 | 200 |
| 2018-05-14 | $29.31 | $29.31 | $29.31 | $29.31 | $27.79 | 300 |
| 2018-05-11 | $29.16 | $29.16 | $29.16 | $29.16 | $27.65 | 1,115 |
| 2018-05-10 | $29.03 | $29.03 | $29.03 | $29.03 | $27.52 | 0 |
| 2018-05-09 | $29.00 | $29.03 | $29.00 | $29.03 | $27.52 | 6,329 |
| 2018-05-08 | $28.95 | $28.95 | $28.95 | $28.95 | $27.45 | 1 |
| 2018-05-07 | $28.95 | $28.95 | $28.95 | $28.95 | $27.45 | 200 |
| 2018-05-04 | $28.99 | $28.99 | $28.99 | $28.99 | $27.49 | 120 |
| 2018-05-03 | $28.79 | $28.79 | $28.79 | $28.79 | $27.30 | 61 |
| 2018-05-02 | $28.79 | $28.79 | $28.79 | $28.79 | $27.30 | 200 |
| 2018-05-01 | $27.99 | $27.99 | $27.99 | $27.99 | $26.54 | 0 |
| 2018-04-30 | $27.99 | $27.99 | $27.99 | $27.99 | $26.54 | 27 |
| 2018-04-27 | $27.99 | $27.99 | $27.99 | $27.99 | $26.54 | 0 |
| 2018-04-26 | $27.99 | $27.99 | $27.99 | $27.99 | $26.54 | 0 |
| 2018-04-25 | $27.99 | $27.99 | $27.99 | $27.99 | $26.54 | 200 |
| 2018-04-24 | $27.98 | $27.98 | $27.98 | $27.98 | $26.53 | 0 |
| 2018-04-23 | $27.98 | $27.98 | $27.98 | $27.98 | $26.53 | 0 |
| 2018-04-20 | $28.08 | $28.08 | $27.98 | $27.98 | $26.53 | 718 |
| 2018-04-19 | $27.92 | $27.92 | $27.92 | $27.92 | $26.47 | 0 |
| 2018-04-18 | $27.92 | $27.92 | $27.92 | $27.92 | $26.47 | 100 |
| 2018-04-17 | $27.78 | $27.78 | $27.78 | $27.78 | $26.34 | 0 |
| 2018-04-16 | $27.78 | $27.78 | $27.78 | $27.78 | $26.34 | 0 |
| 2018-04-13 | $27.78 | $27.78 | $27.78 | $27.78 | $26.34 | 5 |
| 2018-04-12 | $27.78 | $27.78 | $27.78 | $27.78 | $26.34 | 251 |
| 2018-04-11 | $27.51 | $27.51 | $27.51 | $27.51 | $26.08 | 0 |
| 2018-04-10 | $27.51 | $27.51 | $27.51 | $27.51 | $26.08 | 0 |
| 2018-04-09 | $27.51 | $27.51 | $27.51 | $27.51 | $26.08 | 98 |
| 2018-04-06 | $27.51 | $27.51 | $27.51 | $27.51 | $26.08 | 199 |
| 2018-04-05 | $26.96 | $26.96 | $26.96 | $26.96 | $25.56 | 0 |
| 2018-04-04 | $26.96 | $26.96 | $26.96 | $26.96 | $25.56 | 2 |
| 2018-04-03 | $27.02 | $27.02 | $26.96 | $26.96 | $25.56 | 225 |
| 2018-04-02 | $27.13 | $27.13 | $27.13 | $27.13 | $25.72 | 50 |
| 2018-03-29 | $27.11 | $27.13 | $27.11 | $27.13 | $25.72 | 311 |
| 2018-03-28 | $26.80 | $26.80 | $26.80 | $26.80 | $25.41 | 0 |
| 2018-03-27 | $26.80 | $26.80 | $26.80 | $26.80 | $25.41 | 0 |
| 2018-03-26 | $26.80 | $26.80 | $26.80 | $26.80 | $25.41 | 51 |
| 2018-03-23 | $26.83 | $26.84 | $26.80 | $26.80 | $25.41 | 763 |
| 2018-03-22 | $26.80 | $26.80 | $26.80 | $26.80 | $25.41 | 960 |
| 2018-03-21 | $26.94 | $26.94 | $26.94 | $26.94 | $25.54 | 180 |
| 2018-03-20 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 0 |
| 2018-03-19 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 0 |
| 2018-03-16 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 1 |
| 2018-03-15 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 0 |
| 2018-03-14 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 0 |
| 2018-03-13 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 0 |
| 2018-03-12 | $27.61 | $27.61 | $27.61 | $27.61 | $26.17 | 500 |
| 2018-03-09 | $27.07 | $27.07 | $27.07 | $27.07 | $25.67 | 37 |
| 2018-03-08 | $27.07 | $27.07 | $27.07 | $27.07 | $25.67 | 0 |
| 2018-03-07 | $27.07 | $27.07 | $27.07 | $27.07 | $25.67 | 0 |
| 2018-03-06 | $27.07 | $27.07 | $27.07 | $27.07 | $25.67 | 300 |
| 2018-03-05 | $26.82 | $26.82 | $26.82 | $26.82 | $25.43 | 0 |
| 2018-03-02 | $26.82 | $26.82 | $26.82 | $26.82 | $25.43 | 195 |
| 2018-03-01 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 0 |
| 2018-02-28 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 50 |
| 2018-02-27 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 0 |
| 2018-02-26 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 0 |
| 2018-02-23 | $27.32 | $27.32 | $27.32 | $27.32 | $25.90 | 405 |
| 2018-02-22 | $27.33 | $27.33 | $27.33 | $27.33 | $25.91 | 211 |
| 2018-02-21 | $27.31 | $27.50 | $27.31 | $27.50 | $26.07 | 1,663 |
| 2018-02-20 | $27.52 | $27.52 | $27.52 | $27.52 | $26.09 | 20 |
| 2018-02-16 | $27.38 | $27.52 | $27.38 | $27.52 | $26.09 | 1,034 |
| 2018-02-15 | $26.99 | $26.99 | $26.99 | $26.99 | $25.59 | 42 |
| 2018-02-14 | $26.99 | $27.00 | $26.99 | $26.99 | $25.59 | 2,488 |
| 2018-02-13 | $26.78 | $26.78 | $26.78 | $26.78 | $25.39 | 0 |
| 2018-02-12 | $26.78 | $26.78 | $26.78 | $26.78 | $25.39 | 21 |
| 2018-02-09 | $26.80 | $26.80 | $26.58 | $26.78 | $25.39 | 1,062 |
| 2018-02-08 | $27.06 | $27.06 | $26.78 | $26.78 | $25.39 | 1,120 |
| 2018-02-07 | $27.04 | $27.04 | $27.04 | $27.04 | $25.64 | 36 |
| 2018-02-06 | $27.04 | $27.04 | $27.04 | $27.04 | $25.64 | 900 |
| 2018-02-05 | $27.69 | $27.69 | $27.57 | $27.57 | $26.14 | 3,451 |
| 2018-02-02 | $27.89 | $27.89 | $27.89 | $27.89 | $26.45 | 3,269 |
| 2018-02-01 | $28.38 | $28.38 | $28.38 | $28.38 | $26.91 | 235 |
| 2018-01-31 | $28.40 | $28.40 | $28.40 | $28.40 | $26.93 | 2,048 |
| 2018-01-30 | $28.75 | $28.75 | $28.75 | $28.75 | $27.26 | 5 |
| 2018-01-29 | $28.75 | $28.75 | $28.75 | $28.75 | $27.26 | 35 |
| 2018-01-26 | $28.75 | $28.75 | $28.75 | $28.75 | $27.26 | 54 |
| 2018-01-25 | $28.75 | $28.75 | $28.75 | $28.75 | $27.26 | 223 |
| 2018-01-24 | $29.04 | $29.04 | $29.04 | $29.04 | $27.54 | 70 |
| 2018-01-23 | $29.04 | $29.04 | $29.04 | $29.04 | $27.54 | 163 |
| 2018-01-22 | $29.06 | $29.06 | $29.06 | $29.06 | $27.55 | 319 |
| 2018-01-19 | $28.95 | $29.06 | $28.88 | $29.06 | $27.55 | 764 |
| 2018-01-18 | $28.86 | $28.86 | $28.57 | $28.86 | $27.37 | 6,654 |
| 2018-01-17 | $28.84 | $28.98 | $28.82 | $28.98 | $27.48 | 706 |
| 2018-01-16 | $28.98 | $28.98 | $28.88 | $28.88 | $27.39 | 320 |
| 2018-01-12 | $28.85 | $28.85 | $28.85 | $28.85 | $27.36 | 613 |
| 2018-01-11 | $28.66 | $28.66 | $28.66 | $28.66 | $27.18 | 210 |
| 2018-01-10 | $28.88 | $28.88 | $28.78 | $28.78 | $27.29 | 562 |
| 2018-01-09 | $29.03 | $29.03 | $29.03 | $29.03 | $27.53 | 500 |
| 2018-01-08 | $28.44 | $28.44 | $28.44 | $28.44 | $26.97 | 70 |
| 2018-01-05 | $28.44 | $28.44 | $28.44 | $28.44 | $26.97 | 2 |
| 2018-01-04 | $28.44 | $28.44 | $28.44 | $28.44 | $26.97 | 5 |
| 2018-01-03 | $29.58 | $29.58 | $28.43 | $28.44 | $26.97 | 1,010 |
| 2018-01-02 | $28.27 | $28.27 | $28.27 | $28.27 | $26.81 | 161 |
| 2017-12-29 | $28.27 | $28.27 | $28.27 | $28.27 | $26.81 | 22 |
| 2017-12-28 | $28.27 | $28.27 | $28.27 | $28.27 | $26.81 | 39 |
| 2017-12-27 | $28.27 | $28.27 | $28.27 | $28.27 | $26.81 | 0 |
| 2017-12-26 | $28.27 | $28.27 | $28.24 | $28.27 | $26.81 | 6,189 |
| 2017-12-22 | $29.02 | $29.02 | $29.02 | $29.02 | $26.75 | 1 |
| 2017-12-21 | $29.02 | $29.02 | $29.02 | $29.02 | $26.75 | 3 |
| 2017-12-20 | $29.02 | $29.02 | $29.02 | $29.02 | $26.75 | 0 |
| 2017-12-19 | $29.02 | $29.02 | $29.02 | $29.02 | $26.75 | 70 |
| 2017-12-18 | $29.02 | $29.02 | $29.02 | $29.02 | $26.75 | 100 |
| 2017-12-15 | $28.86 | $28.86 | $28.86 | $28.86 | $26.60 | 165 |
| 2017-12-14 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
| 2017-12-13 | $29.01 | $29.01 | $28.89 | $28.89 | $26.63 | 669 |
| 2017-12-12 | $28.99 | $28.99 | $28.99 | $28.99 | $26.72 | 1 |
| 2017-12-11 | $28.99 | $28.99 | $28.99 | $28.99 | $26.72 | 0 |
| 2017-12-08 | $28.99 | $28.99 | $28.99 | $28.99 | $26.72 | 860 |
| 2017-12-07 | $28.71 | $28.71 | $28.71 | $28.71 | $26.47 | 1 |
| 2017-12-06 | $28.71 | $28.71 | $28.71 | $28.71 | $26.47 | 3 |
| 2017-12-05 | $28.71 | $28.71 | $28.71 | $28.71 | $26.47 | 89 |
| 2017-12-04 | $28.71 | $28.71 | $28.71 | $28.71 | $26.47 | 0 |
| 2017-12-01 | $28.76 | $28.76 | $28.71 | $28.71 | $26.47 | 272 |
| 2017-11-30 | $28.65 | $28.65 | $28.65 | $28.65 | $26.41 | 0 |
| 2017-11-29 | $28.65 | $28.65 | $28.65 | $28.65 | $26.41 | 0 |
| 2017-11-28 | $28.65 | $28.65 | $28.65 | $28.65 | $26.41 | 0 |
| 2017-11-27 | $28.65 | $28.65 | $28.65 | $28.65 | $26.41 | 0 |
| 2017-11-24 | $28.83 | $28.83 | $28.64 | $28.65 | $26.41 | 3,488 |
| 2017-11-22 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 21 |
| 2017-11-21 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 0 |
| 2017-11-20 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 3 |
| 2017-11-17 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 0 |
| 2017-11-16 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 235 |
| 2017-11-15 | $28.85 | $28.85 | $28.85 | $28.85 | $26.59 | 1 |
| 2017-11-14 | $28.85 | $28.85 | $28.85 | $28.85 | $26.59 | 40 |
| 2017-11-13 | $28.85 | $28.85 | $28.85 | $28.85 | $26.59 | 0 |
| 2017-11-10 | $28.85 | $28.85 | $28.85 | $28.85 | $26.59 | 0 |
| 2017-11-09 | $28.85 | $28.85 | $28.85 | $28.85 | $26.59 | 200 |
| 2017-11-08 | $29.45 | $29.45 | $29.45 | $29.45 | $27.15 | 0 |
| 2017-11-07 | $29.45 | $29.45 | $29.45 | $29.45 | $27.15 | 300 |
| 2017-11-06 | $29.29 | $29.43 | $29.29 | $29.42 | $27.12 | 2,752 |
| 2017-11-03 | $29.42 | $29.42 | $29.42 | $29.42 | $27.12 | 324 |
| 2017-11-02 | $29.23 | $29.23 | $29.23 | $29.23 | $26.94 | 0 |
| 2017-11-01 | $29.23 | $29.23 | $29.23 | $29.23 | $26.94 | 200 |
| 2017-10-31 | $29.21 | $29.21 | $29.21 | $29.21 | $26.92 | 2 |
| 2017-10-30 | $29.10 | $29.21 | $29.10 | $29.21 | $26.92 | 683 |
| 2017-10-27 | $28.99 | $28.99 | $28.99 | $28.99 | $26.72 | 64 |
| 2017-10-26 | $28.85 | $28.99 | $28.85 | $28.99 | $26.72 | 535 |
| 2017-10-25 | $28.78 | $28.78 | $28.78 | $28.78 | $26.53 | 3 |
| 2017-10-24 | $28.81 | $28.81 | $28.78 | $28.78 | $26.53 | 356 |
| 2017-10-23 | $28.84 | $28.84 | $28.84 | $28.84 | $26.58 | 10 |
| 2017-10-20 | $28.82 | $28.84 | $28.82 | $28.84 | $26.58 | 1,735 |
| 2017-10-19 | $28.75 | $28.84 | $28.75 | $28.84 | $26.58 | 386 |
| 2017-10-18 | $28.78 | $28.78 | $28.78 | $28.78 | $26.52 | 34 |
| 2017-10-17 | $28.78 | $28.78 | $28.78 | $28.78 | $26.52 | 0 |
| 2017-10-16 | $28.78 | $28.78 | $28.78 | $28.78 | $26.52 | 196 |
| 2017-10-13 | $28.75 | $28.75 | $28.75 | $28.75 | $26.50 | 1 |
| 2017-10-12 | $28.75 | $28.75 | $28.75 | $28.75 | $26.50 | 3 |
| 2017-10-11 | $28.75 | $28.75 | $28.75 | $28.75 | $26.50 | 0 |
| 2017-10-10 | $28.75 | $28.75 | $28.75 | $28.75 | $26.50 | 196 |
| 2017-10-09 | $28.50 | $28.50 | $28.50 | $28.50 | $26.27 | 0 |
| 2017-10-06 | $28.80 | $28.80 | $28.50 | $28.50 | $26.27 | 400 |
| 2017-10-05 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 0 |
| 2017-10-04 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 0 |
| 2017-10-03 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 0 |
| 2017-10-02 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 767 |
| 2017-09-29 | $28.22 | $28.22 | $28.22 | $28.22 | $26.01 | 0 |
| 2017-09-28 | $28.22 | $28.22 | $28.22 | $28.22 | $26.01 | 0 |
| 2017-09-27 | $28.22 | $28.22 | $28.22 | $28.22 | $26.01 | 299 |
| 2017-09-26 | $28.15 | $28.15 | $28.14 | $28.14 | $25.94 | 779 |
| 2017-09-25 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 1 |
| 2017-09-22 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 0 |
| 2017-09-21 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 0 |
| 2017-09-20 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 0 |
| 2017-09-19 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 2 |
| 2017-09-18 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 3 |
| 2017-09-15 | $27.99 | $27.99 | $27.99 | $27.99 | $25.80 | 200 |
| 2017-09-14 | $28.12 | $28.12 | $28.12 | $28.12 | $25.92 | 0 |
| 2017-09-13 | $28.12 | $28.12 | $28.12 | $28.12 | $25.92 | 0 |
| 2017-09-12 | $28.12 | $28.12 | $28.12 | $28.12 | $25.92 | 0 |
| 2017-09-11 | $28.12 | $28.12 | $28.12 | $28.12 | $25.92 | 200 |
| 2017-09-08 | $27.47 | $27.47 | $27.47 | $27.47 | $25.32 | 0 |
| 2017-09-07 | $27.47 | $27.47 | $27.47 | $27.47 | $25.32 | 0 |
| 2017-09-06 | $27.47 | $27.47 | $27.47 | $27.47 | $25.32 | 0 |
| 2017-09-05 | $27.47 | $27.47 | $27.47 | $27.47 | $25.32 | 300 |
| 2017-09-01 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 1 |
| 2017-08-31 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
| 2017-08-30 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
| 2017-08-29 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
| 2017-08-28 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 36 |
| 2017-08-25 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 1 |
| 2017-08-24 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 1 |
| 2017-08-23 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
| 2017-08-22 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
| 2017-08-21 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
| 2017-08-18 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 0 |
| 2017-08-17 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 1 |
| 2017-08-16 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 2 |
| 2017-08-15 | $27.74 | $27.74 | $27.74 | $27.74 | $25.57 | 289 |
| 2017-08-14 | $27.73 | $27.73 | $27.73 | $27.73 | $25.56 | 100 |
| 2017-08-11 | $27.92 | $27.92 | $27.92 | $27.92 | $25.73 | 0 |
| 2017-08-10 | $27.92 | $27.92 | $27.92 | $27.92 | $25.73 | 0 |
| 2017-08-09 | $27.92 | $27.92 | $27.92 | $27.92 | $25.73 | 0 |
| 2017-08-08 | $27.92 | $27.92 | $27.92 | $27.92 | $25.73 | 0 |
| 2017-08-07 | $27.96 | $27.96 | $27.92 | $27.92 | $25.73 | 490 |
| 2017-08-04 | $27.78 | $27.78 | $27.78 | $27.78 | $25.60 | 0 |
| 2017-08-03 | $27.78 | $27.78 | $27.78 | $27.78 | $25.60 | 203 |
| 2017-08-02 | $27.48 | $27.48 | $27.48 | $27.48 | $25.33 | 11 |
| 2017-08-01 | $27.48 | $27.48 | $27.48 | $27.48 | $25.33 | 0 |
| 2017-07-31 | $27.48 | $27.48 | $27.48 | $27.48 | $25.33 | 206 |
| 2017-07-28 | $27.81 | $27.81 | $27.81 | $27.81 | $25.63 | 0 |
| 2017-07-27 | $27.94 | $27.94 | $27.81 | $27.81 | $25.63 | 846 |
| 2017-07-26 | $27.54 | $27.54 | $27.54 | $27.54 | $25.39 | 0 |
| 2017-07-25 | $27.54 | $27.54 | $27.54 | $27.54 | $25.39 | 3 |
| 2017-07-24 | $27.51 | $27.54 | $27.48 | $27.54 | $25.39 | 976 |
| 2017-07-21 | $27.70 | $27.70 | $27.70 | $27.70 | $25.53 | 172 |
| 2017-07-20 | $27.79 | $27.99 | $27.77 | $27.96 | $25.77 | 4,846 |
| 2017-07-19 | $27.72 | $27.72 | $27.72 | $27.72 | $25.55 | 1 |
| 2017-07-18 | $27.72 | $27.72 | $27.72 | $27.72 | $25.55 | 645 |
| 2017-07-17 | $27.86 | $27.87 | $27.83 | $27.86 | $25.68 | 2,344 |
| 2017-07-14 | $27.45 | $27.45 | $27.45 | $27.45 | $25.30 | 0 |
| 2017-07-13 | $27.45 | $27.45 | $27.45 | $27.45 | $25.30 | 0 |
| 2017-07-12 | $27.45 | $27.45 | $27.45 | $27.45 | $25.30 | 0 |
| 2017-07-11 | $27.45 | $27.45 | $27.45 | $27.45 | $25.30 | 0 |
| 2017-07-10 | $27.47 | $27.47 | $27.45 | $27.45 | $25.30 | 404 |
| 2017-07-07 | $27.23 | $27.23 | $27.23 | $27.23 | $25.10 | 0 |
| 2017-07-06 | $27.23 | $27.23 | $27.23 | $27.23 | $25.10 | 100 |
| 2017-07-05 | $27.53 | $27.53 | $27.53 | $27.53 | $25.38 | 0 |
| 2017-07-03 | $27.54 | $27.56 | $27.52 | $27.53 | $25.38 | 1,000 |
| 2017-06-30 | $27.31 | $27.31 | $27.31 | $27.31 | $25.17 | 10 |
| 2017-06-29 | $27.44 | $27.44 | $27.31 | $27.31 | $25.17 | 213 |
| 2017-06-28 | $27.84 | $27.84 | $27.83 | $27.83 | $25.65 | 330 |
| 2017-06-27 | $28.16 | $28.16 | $28.16 | $28.16 | $25.96 | 0 |
| 2017-06-26 | $28.16 | $28.17 | $28.14 | $28.16 | $25.96 | 2,414 |
| 2017-06-23 | $28.07 | $28.07 | $28.07 | $28.07 | $25.88 | 0 |
| 2017-06-22 | $28.07 | $28.07 | $28.07 | $28.07 | $25.88 | 115 |
| 2017-06-21 | $28.12 | $28.12 | $28.11 | $28.11 | $25.91 | 570 |
| 2017-06-20 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 712 |
| 2017-06-19 | $28.17 | $28.17 | $28.17 | $28.17 | $25.97 | 0 |
| 2017-06-16 | $28.07 | $28.17 | $28.07 | $28.17 | $25.97 | 325 |
| 2017-06-15 | $28.17 | $28.17 | $28.17 | $28.17 | $25.97 | 0 |
| 2017-06-14 | $28.27 | $28.27 | $28.17 | $28.17 | $25.97 | 1,260 |
| 2017-06-13 | $28.08 | $28.08 | $28.08 | $28.08 | $25.89 | 200 |
| 2017-06-12 | $28.00 | $28.05 | $28.00 | $28.00 | $25.81 | 1,000 |
| 2017-06-09 | $28.16 | $28.16 | $28.16 | $28.16 | $25.96 | 325 |
| 2017-06-08 | $28.04 | $28.04 | $28.04 | $28.04 | $25.85 | 362 |
| 2017-06-07 | $28.10 | $28.12 | $28.08 | $28.12 | $25.92 | 3,649 |
| 2017-06-06 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
| 2017-06-05 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 1 |
| 2017-06-02 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
| 2017-06-01 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
| 2017-05-31 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 91 |
| 2017-05-30 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
| 2017-05-26 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
| 2017-05-25 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
| 2017-05-24 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
| 2017-05-23 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 555 |
| 2017-05-22 | $27.72 | $27.72 | $27.72 | $27.72 | $25.55 | 1 |
| 2017-05-19 | $27.85 | $27.85 | $27.72 | $27.72 | $25.55 | 400 |
| 2017-05-18 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
| 2017-05-17 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 50 |
| 2017-05-16 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
| 2017-05-15 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
| 2017-05-12 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
| 2017-05-11 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
| 2017-05-10 | $27.76 | $27.76 | $27.76 | $27.76 | $25.59 | 0 |
| 2017-05-09 | $27.54 | $27.76 | $27.54 | $27.76 | $25.59 | 800 |
| 2017-05-08 | $27.05 | $27.05 | $27.05 | $27.05 | $24.93 | 0 |
| 2017-05-05 | $27.05 | $27.05 | $27.05 | $27.05 | $24.93 | 0 |
| 2017-05-04 | $27.05 | $27.05 | $27.05 | $27.05 | $24.93 | 0 |
| 2017-05-03 | $27.05 | $27.05 | $27.05 | $27.05 | $24.93 | 0 |
| 2017-05-02 | $27.05 | $27.05 | $27.05 | $27.05 | $24.93 | 0 |
| 2017-05-01 | $27.05 | $27.05 | $27.04 | $27.05 | $24.93 | 1,248 |
| 2017-04-28 | $27.21 | $27.21 | $27.21 | $27.21 | $25.08 | 50 |
| 2017-04-27 | $27.21 | $27.21 | $27.21 | $27.21 | $25.08 | 0 |
| 2017-04-26 | $27.21 | $27.21 | $27.21 | $27.21 | $25.08 | 200 |
| 2017-04-25 | $26.88 | $26.88 | $26.88 | $26.88 | $24.78 | 0 |
| 2017-04-24 | $26.91 | $26.99 | $26.88 | $26.88 | $24.78 | 864 |
| 2017-04-21 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-20 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-19 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-18 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-17 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-13 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-12 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-11 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-10 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-07 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-06 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-05 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-04 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-04-03 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-31 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-30 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-29 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 10 |
| 2017-03-28 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-27 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-24 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-23 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-22 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-21 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-20 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-17 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-16 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-15 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-14 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-13 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-10 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-09 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-08 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-07 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-06 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-03 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-02 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-03-01 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-02-28 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-02-27 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-02-24 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 2 |
| 2017-02-23 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-02-22 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-02-21 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-02-17 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-02-16 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-02-15 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-02-14 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 0 |
| 2017-02-13 | $25.07 | $25.07 | $25.07 | $25.07 | $23.10 | 1 |
| 2017-02-10 | $25.05 | $25.08 | $25.05 | $25.07 | $23.10 | 2,238 |
| 2017-02-09 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 0 |
| 2017-02-08 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 0 |
| 2017-02-07 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 0 |
| 2017-02-06 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 29 |
| 2017-02-03 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 0 |
| 2017-02-02 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 0 |
| 2017-02-01 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 12 |
| 2017-01-31 | $24.74 | $24.74 | $24.74 | $24.74 | $22.80 | 179 |
| 2017-01-30 | $24.98 | $24.98 | $24.98 | $24.98 | $23.03 | 0 |
| 2017-01-27 | $24.98 | $24.98 | $24.98 | $24.98 | $23.03 | 10,000 |
| 2017-01-26 | $24.96 | $24.96 | $24.96 | $24.96 | $23.01 | 0 |
| 2017-01-25 | $25.01 | $25.02 | $24.96 | $24.96 | $23.01 | 1,000 |
| 2017-01-24 | $25.04 | $25.04 | $25.04 | $25.04 | $23.08 | 0 |
| 2017-01-23 | $25.04 | $25.04 | $25.04 | $25.04 | $23.08 | 0 |
| 2017-01-20 | $25.04 | $25.04 | $25.04 | $25.04 | $23.08 | 0 |
| 2017-01-19 | $25.04 | $25.04 | $25.04 | $25.04 | $23.08 | 0 |
| 2017-01-18 | $25.04 | $25.04 | $25.04 | $25.04 | $23.08 | 123 |
| 2017-01-17 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 0 |
| 2017-01-13 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 0 |
| 2017-01-12 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 0 |
| 2017-01-11 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 0 |
| 2017-01-10 | $25.11 | $25.11 | $25.11 | $25.11 | $23.15 | 123 |
| 2017-01-09 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 0 |
| 2017-01-06 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 0 |
| 2017-01-05 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 0 |
| 2017-01-04 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 0 |
| 2017-01-03 | $25.15 | $25.15 | $25.15 | $25.15 | $23.18 | 123 |
| 2016-12-30 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
| 2016-12-29 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
| 2016-12-28 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
| 2016-12-27 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
| 2016-12-23 | $26.61 | $26.61 | $26.61 | $26.61 | $24.53 | 0 |
| 2016-12-22 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
| 2016-12-21 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
| 2016-12-20 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
| 2016-12-19 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
| 2016-12-16 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
| 2016-12-15 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
| 2016-12-14 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
| 2016-12-13 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 0 |
| 2016-12-12 | $26.61 | $26.61 | $26.61 | $26.61 | $22.55 | 100 |
| 2016-12-09 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 1,100 |
| 2016-12-08 | $26.37 | $26.37 | $26.37 | $26.37 | $22.34 | 0 |
| 2016-12-07 | $26.17 | $26.37 | $26.17 | $26.37 | $22.34 | 1,100 |
| 2016-12-06 | $25.75 | $25.75 | $25.75 | $25.75 | $21.81 | 0 |
| 2016-12-05 | $25.82 | $25.82 | $25.75 | $25.75 | $21.81 | 1,150 |
| 2016-12-02 | $26.04 | $26.04 | $26.04 | $26.04 | $22.06 | 0 |
| 2016-12-01 | $26.04 | $26.04 | $26.04 | $26.04 | $22.06 | 0 |
| 2016-11-30 | $26.03 | $26.04 | $26.03 | $26.04 | $22.06 | 2,800 |
| 2016-11-29 | $25.90 | $25.90 | $25.90 | $25.90 | $21.94 | 0 |
| 2016-11-28 | $25.90 | $25.90 | $25.90 | $25.90 | $21.94 | 0 |
| 2016-11-25 | $25.90 | $25.90 | $25.88 | $25.90 | $21.94 | 4,318 |
| 2016-11-23 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
| 2016-11-22 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
| 2016-11-21 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
| 2016-11-18 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
| 2016-11-17 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
| 2016-11-16 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
| 2016-11-15 | $25.32 | $25.32 | $25.32 | $25.32 | $21.45 | 0 |
| 2016-11-14 | $25.43 | $25.43 | $25.32 | $25.32 | $21.45 | 1,200 |
| 2016-11-11 | $25.70 | $25.70 | $25.70 | $25.70 | $21.77 | 100 |
| 2016-11-10 | $26.21 | $26.21 | $26.21 | $26.21 | $22.21 | 0 |
| 2016-11-09 | $26.21 | $26.21 | $26.21 | $26.21 | $22.21 | 0 |
| 2016-11-08 | $26.06 | $26.22 | $26.06 | $26.21 | $22.21 | 1,425 |
| 2016-11-07 | $25.74 | $25.74 | $25.74 | $25.74 | $21.81 | 0 |
| 2016-11-04 | $25.74 | $25.74 | $25.74 | $25.74 | $21.81 | 663 |
| 2016-11-03 | $26.57 | $26.57 | $26.57 | $26.57 | $22.51 | 0 |
| 2016-11-02 | $26.57 | $26.57 | $26.57 | $26.57 | $22.51 | 0 |
| 2016-11-01 | $26.57 | $26.57 | $26.57 | $26.57 | $22.51 | 0 |
| 2016-10-31 | $26.59 | $26.59 | $26.51 | $26.57 | $22.51 | 4,324 |
| 2016-10-28 | $26.71 | $26.71 | $26.71 | $26.71 | $22.63 | 555 |
| 2016-10-27 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
| 2016-10-26 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
| 2016-10-25 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
| 2016-10-24 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
| 2016-10-21 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
| 2016-10-20 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
| 2016-10-19 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 0 |
| 2016-10-18 | $26.72 | $26.72 | $26.72 | $26.72 | $22.64 | 100 |
| 2016-10-17 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-10-14 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-10-13 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-10-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-10-11 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-10-10 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-10-07 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-10-06 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-10-05 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-10-04 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-10-03 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-30 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-29 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-28 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-27 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-26 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-23 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-22 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-21 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-20 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-19 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-16 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-15 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-14 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-13 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-09 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-08 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 19 |
| 2016-09-07 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-06 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 1 |
| 2016-09-02 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-09-01 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-31 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-30 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 18 |
| 2016-08-29 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-26 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-25 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-24 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-23 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 18 |
| 2016-08-22 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-19 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-18 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-17 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-16 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-15 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 18 |
| 2016-08-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-11 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-10 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-09 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-08 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-05 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-04 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-03 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-08-02 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 1 |
| 2016-08-01 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-29 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-28 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-27 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-26 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 1 |
| 2016-07-25 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-22 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-21 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-20 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-19 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-18 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-15 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-14 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-13 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 20 |
| 2016-07-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-11 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-08 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-07-07 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 18 |
| 2016-07-06 | $25.08 | $25.14 | $25.06 | $25.12 | $21.28 | 14,100 |
| 2016-07-05 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2016-07-01 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2016-06-30 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2016-06-29 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2016-06-28 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 18 |
| 2016-06-27 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 40 |
| 2016-06-24 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2016-06-23 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2016-06-22 | $25.20 | $25.20 | $25.20 | $25.20 | $21.35 | 0 |
| 2016-06-21 | $25.22 | $25.22 | $25.20 | $25.20 | $21.35 | 2,018 |
| 2016-06-20 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 40 |
| 2016-06-17 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-16 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-15 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-14 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-13 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-10 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-09 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-08 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-07 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-06 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-03 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-02 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-06-01 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-31 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-27 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-26 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-25 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-24 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-23 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-20 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-19 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-18 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-17 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-16 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-13 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-12 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-11 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-10 | $25.28 | $25.28 | $25.28 | $25.28 | $21.42 | 0 |
| 2016-05-09 | $25.22 | $25.29 | $25.13 | $25.28 | $21.42 | 2,000 |
| 2016-05-06 | $25.41 | $25.41 | $25.41 | $25.41 | $21.53 | 0 |
| 2016-05-05 | $25.41 | $25.41 | $25.41 | $25.41 | $21.53 | 0 |
| 2016-05-04 | $25.41 | $25.41 | $25.41 | $25.41 | $21.53 | 0 |
| 2016-05-03 | $25.41 | $25.41 | $25.41 | $25.41 | $21.53 | 0 |
| 2016-05-02 | $25.41 | $25.41 | $25.41 | $25.41 | $21.53 | 2,000 |
| 2016-04-29 | $25.64 | $25.64 | $25.64 | $25.64 | $21.72 | 0 |
| 2016-04-28 | $25.64 | $25.64 | $25.64 | $25.64 | $21.72 | 0 |
| 2016-04-27 | $25.64 | $25.64 | $25.64 | $25.64 | $21.72 | 0 |
| 2016-04-26 | $25.64 | $25.64 | $25.64 | $25.64 | $21.72 | 970,588 |
| 2016-04-25 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
| 2016-04-22 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
| 2016-04-21 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
| 2016-04-20 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
| 2016-04-19 | $25.66 | $25.66 | $25.66 | $25.66 | $21.74 | 0 |
| 2016-04-18 | $25.64 | $25.66 | $25.59 | $25.66 | $21.74 | 12,800 |
| 2016-04-15 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-04-14 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 40 |
| 2016-04-13 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-04-12 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 0 |
| 2016-04-11 | $25.12 | $25.12 | $25.12 | $25.12 | $21.28 | 200 |
| 2016-04-08 | $25.01 | $25.01 | $25.01 | $25.01 | $21.19 | 0 |
| 2016-04-07 | $25.01 | $25.01 | $25.01 | $25.01 | $21.19 | 40 |
| 2016-04-06 | $25.01 | $25.01 | $25.01 | $25.01 | $21.19 | 0 |
| 2016-04-05 | $25.01 | $25.01 | $25.01 | $25.01 | $21.19 | 0 |
| 2016-04-04 | $25.11 | $25.11 | $25.00 | $25.01 | $21.19 | 2,200 |