OSHARES FTSE EUROPE QUALITY DIVIDEND HEDGED ETF (OEUH) Exchange: NYSE ARCA
Data as of May 3, 2024
$26.82 ($-0.12) -0.44%
OSHARES FTSE EUROPE QUALITY DIVIDEND HEDGED ETF - Daily Information
Click for more stock information on OSHARES FTSE EUROPE QUALITY DIVIDEND HEDGED ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $26.72 |
| Previous Close | $26.82 |
| High | $26.93 |
| Low | $26.72 |
| Adjusted Open | $26.72 |
| Previous Adjusted Close | $26.82 |
| Adjusted High | $26.93 |
| Adjusted Low | $26.72 |
Invest in OSHARES FTSE EUROPE QUALITY DIVIDEND HEDGED ETF (OEUH)
Historical Stock Data for OSHARES FTSE EUROPE QUALITY DIVIDEND HEDGED ETF (OEUH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-30 | $26.72 | $26.93 | $26.72 | $26.82 | $26.82 | 4,175 |
| 2017-11-29 | $26.50 | $26.94 | $26.48 | $26.94 | $26.94 | 4,220 |
| 2017-11-28 | $26.68 | $26.87 | $26.68 | $26.76 | $26.76 | 2,511 |
| 2017-11-27 | $26.80 | $26.80 | $26.51 | $26.56 | $26.56 | 12,120 |
| 2017-11-24 | $27.00 | $27.05 | $26.50 | $26.77 | $26.77 | 5,974 |
| 2017-11-22 | $26.89 | $27.49 | $26.17 | $26.90 | $26.90 | 27,673 |
| 2017-11-21 | $26.14 | $26.63 | $26.09 | $26.50 | $26.50 | 6,013 |
| 2017-11-20 | $26.74 | $27.27 | $26.19 | $27.23 | $27.23 | 24,226 |
| 2017-11-17 | $26.05 | $26.74 | $26.05 | $26.74 | $26.74 | 14,301 |
| 2017-11-16 | $26.09 | $26.96 | $26.03 | $26.91 | $26.86 | 1,248 |
| 2017-11-15 | $26.56 | $26.69 | $26.48 | $26.59 | $26.55 | 3,209 |
| 2017-11-14 | $26.47 | $26.97 | $26.00 | $26.61 | $26.57 | 7,903 |
| 2017-11-13 | $26.96 | $27.52 | $26.33 | $26.33 | $26.29 | 6,678 |
| 2017-11-10 | $27.05 | $27.24 | $25.92 | $26.82 | $26.78 | 39,287 |
| 2017-11-09 | $26.49 | $26.49 | $26.49 | $26.49 | $26.45 | 296 |
| 2017-11-08 | $26.84 | $27.21 | $26.84 | $27.21 | $27.17 | 756 |
| 2017-11-07 | $26.63 | $27.50 | $26.42 | $26.90 | $26.86 | 2,730 |
| 2017-11-06 | $26.18 | $27.50 | $26.18 | $27.25 | $27.21 | 3,782 |
| 2017-11-03 | $27.20 | $27.20 | $27.15 | $27.20 | $27.16 | 747 |
| 2017-11-02 | $26.75 | $27.50 | $26.75 | $27.12 | $27.08 | 2,323 |
| 2017-11-01 | $26.25 | $27.50 | $26.19 | $27.45 | $27.41 | 3,708 |
| 2017-10-31 | $27.35 | $27.35 | $25.92 | $26.24 | $26.20 | 2,208 |
| 2017-10-30 | $27.74 | $27.74 | $27.11 | $27.11 | $27.07 | 485 |
| 2017-10-27 | $27.34 | $27.47 | $26.90 | $27.17 | $27.13 | 7,599 |
| 2017-10-26 | $26.74 | $27.25 | $26.74 | $27.04 | $27.00 | 1,909 |
| 2017-10-25 | $25.99 | $27.02 | $25.99 | $26.67 | $26.63 | 16,266 |
| 2017-10-24 | $27.16 | $27.25 | $27.00 | $27.10 | $27.06 | 3,406 |
| 2017-10-23 | $27.06 | $27.70 | $27.06 | $27.51 | $27.47 | 1,740 |
| 2017-10-20 | $27.25 | $27.25 | $27.05 | $27.05 | $27.01 | 8,870 |
| 2017-10-19 | $27.35 | $28.00 | $27.15 | $28.00 | $27.96 | 2,087 |
| 2017-10-18 | $28.04 | $28.04 | $28.04 | $28.04 | $28.00 | 189 |
| 2017-10-17 | $27.42 | $27.42 | $27.42 | $27.42 | $27.34 | 381 |
| 2017-10-16 | $27.42 | $27.89 | $27.42 | $27.42 | $27.34 | 2,093 |
| 2017-10-13 | $27.35 | $27.88 | $27.26 | $27.73 | $27.65 | 5,680 |
| 2017-10-12 | $27.28 | $27.62 | $27.25 | $27.56 | $27.48 | 5,532 |
| 2017-10-11 | $27.21 | $27.21 | $27.16 | $27.16 | $27.08 | 2,237 |
| 2017-10-10 | $27.15 | $27.20 | $27.10 | $27.20 | $27.12 | 4,078 |
| 2017-10-09 | $27.06 | $27.20 | $27.04 | $27.16 | $27.08 | 3,229 |
| 2017-10-06 | $27.00 | $27.06 | $27.00 | $27.06 | $26.98 | 1,293 |
| 2017-10-05 | $27.17 | $27.19 | $27.15 | $27.15 | $27.07 | 761 |
| 2017-10-04 | $27.03 | $27.05 | $26.99 | $26.99 | $26.91 | 5,902 |
| 2017-10-03 | $26.99 | $27.25 | $26.07 | $27.19 | $27.11 | 7,054 |
| 2017-10-02 | $26.92 | $26.97 | $26.88 | $26.97 | $26.89 | 11,700 |
| 2017-09-29 | $26.57 | $26.92 | $26.40 | $26.85 | $26.77 | 6,660 |
| 2017-09-28 | $26.55 | $26.78 | $25.96 | $26.73 | $26.65 | 4,334 |
| 2017-09-27 | $26.98 | $26.98 | $26.51 | $26.72 | $26.64 | 7,839 |
| 2017-09-26 | $26.40 | $26.76 | $26.34 | $26.76 | $26.68 | 7,545 |
| 2017-09-25 | $26.35 | $26.84 | $26.35 | $26.70 | $26.62 | 5,213 |
| 2017-09-22 | $26.54 | $26.70 | $26.40 | $26.40 | $26.32 | 9,952 |
| 2017-09-21 | $26.35 | $26.44 | $25.97 | $26.31 | $26.23 | 7,542 |
| 2017-09-20 | $26.42 | $26.76 | $26.18 | $26.75 | $26.67 | 10,628 |
| 2017-09-19 | $26.04 | $26.27 | $25.85 | $25.95 | $25.87 | 11,662 |
| 2017-09-18 | $26.30 | $26.80 | $26.08 | $26.08 | $25.96 | 13,355 |
| 2017-09-15 | $26.35 | $26.70 | $26.30 | $26.30 | $26.18 | 3,960 |
| 2017-09-14 | $26.72 | $26.89 | $26.29 | $26.39 | $26.27 | 9,514 |
| 2017-09-13 | $26.35 | $26.60 | $26.12 | $26.60 | $26.48 | 5,027 |
| 2017-09-12 | $26.58 | $26.91 | $26.11 | $26.91 | $26.79 | 4,592 |
| 2017-09-11 | $26.60 | $26.98 | $26.60 | $26.91 | $26.79 | 11,276 |
| 2017-09-08 | $26.20 | $26.74 | $26.19 | $26.50 | $26.38 | 5,931 |
| 2017-09-07 | $26.45 | $26.48 | $26.25 | $26.44 | $26.32 | 4,764 |
| 2017-09-06 | $26.25 | $26.57 | $26.21 | $26.57 | $26.45 | 3,314 |
| 2017-09-05 | $26.65 | $26.66 | $26.32 | $26.32 | $26.20 | 5,781 |
| 2017-09-01 | $26.40 | $26.76 | $26.15 | $26.60 | $26.48 | 10,222 |
| 2017-08-31 | $26.40 | $26.63 | $26.40 | $26.48 | $26.36 | 3,633 |
| 2017-08-30 | $26.41 | $26.41 | $26.40 | $26.40 | $26.28 | 675 |
| 2017-08-29 | $26.41 | $26.41 | $26.24 | $26.41 | $26.29 | 1,361 |
| 2017-08-28 | $26.64 | $26.65 | $26.18 | $26.28 | $26.16 | 21,561 |
| 2017-08-25 | $26.50 | $26.59 | $26.26 | $26.39 | $26.27 | 9,830 |
| 2017-08-24 | $26.51 | $26.61 | $26.50 | $26.59 | $26.47 | 5,551 |
| 2017-08-23 | $26.51 | $26.62 | $26.51 | $26.52 | $26.40 | 3,705 |
| 2017-08-22 | $26.42 | $26.70 | $26.42 | $26.61 | $26.49 | 6,852 |
| 2017-08-21 | $26.52 | $26.79 | $26.07 | $26.17 | $26.05 | 7,008 |
| 2017-08-18 | $26.47 | $26.47 | $26.47 | $26.47 | $26.35 | 506 |
| 2017-08-17 | $26.67 | $26.67 | $26.07 | $26.61 | $26.49 | 1,651 |
| 2017-08-16 | $26.69 | $26.79 | $26.52 | $26.72 | $26.59 | 9,111 |
| 2017-08-15 | $26.55 | $26.63 | $26.55 | $26.63 | $26.50 | 354 |
| 2017-08-14 | $26.70 | $26.79 | $26.53 | $26.79 | $26.66 | 1,896 |
| 2017-08-11 | $26.57 | $26.66 | $26.48 | $26.49 | $26.36 | 7,353 |
| 2017-08-10 | $26.85 | $26.86 | $26.53 | $26.60 | $26.47 | 2,927 |
| 2017-08-09 | $26.65 | $26.98 | $26.60 | $26.62 | $26.49 | 2,248 |
| 2017-08-08 | $26.85 | $26.85 | $26.56 | $26.71 | $26.58 | 4,401 |
| 2017-08-07 | $26.86 | $26.99 | $26.65 | $26.99 | $26.86 | 2,380 |
| 2017-08-04 | $26.79 | $26.93 | $26.62 | $26.93 | $26.80 | 7,899 |
| 2017-08-03 | $26.70 | $26.89 | $26.53 | $26.65 | $26.52 | 9,556 |
| 2017-08-02 | $26.53 | $27.00 | $26.53 | $26.56 | $26.43 | 8,056 |
| 2017-08-01 | $26.74 | $26.90 | $26.54 | $26.83 | $26.70 | 4,972 |
| 2017-07-31 | $26.71 | $26.71 | $26.52 | $26.52 | $26.39 | 4,864 |
| 2017-07-28 | $26.68 | $26.93 | $26.40 | $26.75 | $26.62 | 7,080 |
| 2017-07-27 | $26.95 | $27.02 | $26.90 | $27.01 | $26.88 | 1,027 |
| 2017-07-26 | $26.64 | $27.02 | $26.64 | $26.94 | $26.81 | 3,069 |
| 2017-07-25 | $26.88 | $27.03 | $26.56 | $26.71 | $26.58 | 6,002 |
| 2017-07-24 | $26.67 | $27.21 | $26.61 | $26.81 | $26.68 | 4,228 |
| 2017-07-21 | $27.18 | $27.21 | $26.91 | $26.93 | $26.80 | 11,931 |
| 2017-07-20 | $26.98 | $27.20 | $26.98 | $27.20 | $27.07 | 2,872 |
| 2017-07-19 | $26.99 | $27.29 | $26.98 | $27.20 | $27.07 | 3,500 |
| 2017-07-18 | $27.00 | $27.29 | $27.00 | $27.02 | $26.88 | 7,317 |
| 2017-07-17 | $27.15 | $27.30 | $27.00 | $27.23 | $27.09 | 2,895 |
| 2017-07-14 | $27.30 | $27.30 | $26.93 | $27.06 | $26.92 | 2,079 |
| 2017-07-13 | $26.69 | $27.25 | $26.69 | $27.05 | $26.91 | 2,176 |
| 2017-07-12 | $26.77 | $27.00 | $26.58 | $27.00 | $26.86 | 3,099 |
| 2017-07-11 | $26.84 | $26.84 | $26.69 | $26.77 | $26.63 | 2,712 |
| 2017-07-10 | $26.94 | $27.24 | $26.73 | $27.00 | $26.86 | 5,804 |
| 2017-07-07 | $26.76 | $27.30 | $26.71 | $26.84 | $26.70 | 15,645 |
| 2017-07-06 | $26.51 | $27.18 | $26.51 | $26.96 | $26.82 | 6,854 |
| 2017-07-05 | $26.73 | $27.53 | $26.50 | $26.65 | $26.51 | 6,385 |
| 2017-07-03 | $26.57 | $27.15 | $26.57 | $26.98 | $26.84 | 2,298 |
| 2017-06-30 | $26.88 | $26.94 | $26.58 | $26.58 | $26.44 | 1,637 |
| 2017-06-29 | $27.15 | $27.56 | $26.59 | $26.89 | $26.75 | 5,572 |
| 2017-06-28 | $27.27 | $27.29 | $27.27 | $27.27 | $27.13 | 2,570 |
| 2017-06-27 | $27.31 | $27.84 | $27.27 | $27.27 | $27.13 | 1,990 |
| 2017-06-26 | $27.61 | $27.89 | $27.58 | $27.69 | $27.54 | 2,200 |
| 2017-06-23 | $27.22 | $27.68 | $27.22 | $27.63 | $27.48 | 3,367 |
| 2017-06-22 | $27.65 | $27.94 | $27.25 | $27.25 | $27.11 | 2,937 |
| 2017-06-21 | $27.64 | $27.90 | $27.48 | $27.90 | $27.75 | 2,954 |
| 2017-06-20 | $27.78 | $27.82 | $27.74 | $27.75 | $27.60 | 4,025 |
| 2017-06-19 | $27.66 | $28.22 | $27.45 | $27.80 | $27.65 | 18,664 |
| 2017-06-16 | $27.50 | $28.20 | $27.50 | $27.87 | $27.71 | 3,642 |
| 2017-06-15 | $27.23 | $27.45 | $27.23 | $27.31 | $27.16 | 2,711 |
| 2017-06-14 | $27.90 | $28.08 | $27.20 | $27.51 | $27.35 | 5,196 |
| 2017-06-13 | $27.56 | $27.64 | $27.45 | $27.61 | $27.45 | 4,381 |
| 2017-06-12 | $27.42 | $27.50 | $27.25 | $27.27 | $27.12 | 10,746 |
| 2017-06-09 | $27.47 | $27.55 | $27.45 | $27.48 | $27.32 | 4,144 |
| 2017-06-08 | $27.65 | $27.81 | $27.39 | $27.57 | $27.41 | 5,084 |
| 2017-06-07 | $27.95 | $27.96 | $27.55 | $27.61 | $27.45 | 2,035 |
| 2017-06-06 | $27.72 | $27.95 | $27.63 | $27.63 | $27.47 | 4,147 |
| 2017-06-05 | $27.92 | $28.39 | $27.92 | $27.92 | $27.76 | 9,858 |
| 2017-06-02 | $27.73 | $27.91 | $27.45 | $27.88 | $27.72 | 2,604 |
| 2017-06-01 | $27.80 | $28.36 | $27.73 | $27.73 | $27.57 | 3,687 |
| 2017-05-31 | $27.35 | $28.27 | $27.35 | $27.59 | $27.43 | 9,739 |
| 2017-05-30 | $27.35 | $27.35 | $27.17 | $27.17 | $27.02 | 2,027 |
| 2017-05-26 | $27.35 | $27.35 | $27.25 | $27.35 | $27.20 | 5,676 |
| 2017-05-25 | $27.35 | $27.35 | $27.27 | $27.35 | $27.20 | 6,321 |
| 2017-05-24 | $27.33 | $27.35 | $27.31 | $27.35 | $27.20 | 9,118 |
| 2017-05-23 | $27.33 | $27.35 | $27.30 | $27.35 | $27.20 | 6,148 |
| 2017-05-22 | $27.50 | $27.63 | $27.28 | $27.34 | $27.19 | 7,771 |
| 2017-05-19 | $27.22 | $27.33 | $27.22 | $27.30 | $27.15 | 799 |
| 2017-05-18 | $27.12 | $27.50 | $26.60 | $27.22 | $27.07 | 11,122 |
| 2017-05-17 | $27.75 | $27.75 | $27.17 | $27.17 | $27.02 | 45,502 |
| 2017-05-16 | $27.58 | $27.66 | $27.55 | $27.59 | $27.31 | 4,534 |
| 2017-05-15 | $27.50 | $27.62 | $27.50 | $27.51 | $27.23 | 3,412 |
| 2017-05-12 | $27.28 | $27.59 | $27.28 | $27.54 | $27.26 | 8,979 |
| 2017-05-11 | $27.35 | $27.50 | $27.26 | $27.26 | $26.99 | 2,617 |
| 2017-05-10 | $27.35 | $27.48 | $27.30 | $27.30 | $27.02 | 11,124 |
| 2017-05-09 | $27.41 | $27.50 | $27.25 | $27.25 | $26.98 | 4,193 |
| 2017-05-08 | $27.29 | $27.58 | $27.29 | $27.43 | $27.15 | 8,423 |
| 2017-05-05 | $26.95 | $27.65 | $26.93 | $27.47 | $27.19 | 9,768 |
| 2017-05-04 | $26.80 | $26.85 | $26.80 | $26.85 | $26.58 | 1,693 |
| 2017-05-03 | $26.80 | $26.80 | $26.74 | $26.80 | $26.53 | 3,292 |
| 2017-05-02 | $26.78 | $26.80 | $26.75 | $26.78 | $26.51 | 2,074 |
| 2017-05-01 | $26.69 | $26.69 | $26.60 | $26.63 | $26.36 | 2,231 |
| 2017-04-28 | $26.75 | $26.75 | $26.71 | $26.71 | $26.44 | 515 |
| 2017-04-27 | $26.84 | $26.84 | $26.74 | $26.81 | $26.54 | 1,809 |
| 2017-04-26 | $26.76 | $26.79 | $26.72 | $26.72 | $26.45 | 9,721 |
| 2017-04-25 | $26.76 | $26.77 | $26.45 | $26.72 | $26.45 | 9,511 |
| 2017-04-24 | $26.40 | $26.72 | $26.30 | $26.68 | $26.41 | 6,994 |
| 2017-04-21 | $26.10 | $26.13 | $26.03 | $26.06 | $25.80 | 3,576 |
| 2017-04-20 | $26.55 | $26.55 | $26.05 | $26.23 | $25.97 | 2,402 |
| 2017-04-19 | $26.05 | $26.29 | $26.05 | $26.14 | $25.88 | 3,610 |
| 2017-04-18 | $26.49 | $26.49 | $26.04 | $26.27 | $25.90 | 5,684 |
| 2017-04-17 | $26.55 | $26.55 | $26.31 | $26.55 | $26.18 | 1,144 |
| 2017-04-13 | $26.50 | $26.61 | $26.49 | $26.52 | $26.15 | 3,082 |
| 2017-04-12 | $26.80 | $26.80 | $26.50 | $26.70 | $26.33 | 2,984 |
| 2017-04-11 | $26.57 | $26.65 | $26.57 | $26.65 | $26.28 | 1,199 |
| 2017-04-10 | $26.60 | $26.74 | $26.50 | $26.60 | $26.23 | 2,048 |
| 2017-04-07 | $26.17 | $26.69 | $26.17 | $26.42 | $26.05 | 6,661 |
| 2017-04-06 | $26.38 | $26.49 | $26.20 | $26.38 | $26.01 | 7,782 |
| 2017-04-05 | $26.38 | $26.39 | $26.38 | $26.39 | $26.02 | 515 |
| 2017-04-04 | $26.53 | $26.80 | $26.22 | $26.48 | $26.11 | 7,512 |
| 2017-04-03 | $26.42 | $26.42 | $26.25 | $26.38 | $26.01 | 6,953 |
| 2017-03-31 | $26.25 | $26.80 | $26.13 | $26.20 | $25.83 | 33,674 |
| 2017-03-30 | $26.30 | $26.30 | $26.25 | $26.27 | $25.90 | 3,217 |
| 2017-03-29 | $26.30 | $26.30 | $26.26 | $26.28 | $25.91 | 7,877 |
| 2017-03-28 | $26.17 | $26.42 | $26.16 | $26.26 | $25.89 | 13,526 |
| 2017-03-27 | $26.18 | $26.18 | $26.09 | $26.17 | $25.80 | 2,258 |
| 2017-03-24 | $26.23 | $26.23 | $26.09 | $26.16 | $25.79 | 3,210 |
| 2017-03-23 | $26.05 | $26.05 | $25.89 | $26.00 | $25.64 | 13,037 |
| 2017-03-22 | $26.00 | $26.00 | $25.81 | $25.96 | $25.60 | 2,738 |
| 2017-03-21 | $25.97 | $26.23 | $25.95 | $26.07 | $25.71 | 34,527 |
| 2017-03-20 | $25.90 | $25.90 | $25.81 | $25.90 | $25.54 | 4,736 |
| 2017-03-17 | $25.90 | $25.90 | $25.76 | $25.85 | $25.49 | 1,850 |
| 2017-03-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.51 | 491 |
| 2017-03-15 | $25.90 | $25.90 | $25.70 | $25.74 | $25.35 | 1,565 |
| 2017-03-14 | $25.77 | $25.85 | $25.77 | $25.85 | $25.46 | 1,480 |
| 2017-03-13 | $25.85 | $25.90 | $25.73 | $25.73 | $25.34 | 6,498 |
| 2017-03-10 | $25.56 | $25.88 | $25.56 | $25.70 | $25.31 | 3,832 |
| 2017-03-09 | $25.52 | $25.64 | $25.50 | $25.55 | $25.16 | 2,611 |
| 2017-03-08 | $25.88 | $25.88 | $25.70 | $25.70 | $25.31 | 3,006 |
| 2017-03-07 | $25.58 | $25.86 | $25.58 | $25.80 | $25.41 | 9,268 |
| 2017-03-06 | $25.70 | $25.88 | $25.69 | $25.85 | $25.46 | 2,338 |
| 2017-03-03 | $25.70 | $25.97 | $25.70 | $25.88 | $25.49 | 7,570 |
| 2017-03-02 | $25.41 | $25.85 | $25.41 | $25.70 | $25.31 | 4,621 |
| 2017-03-01 | $25.75 | $25.98 | $25.65 | $25.82 | $25.43 | 5,720 |
| 2017-02-28 | $25.45 | $25.48 | $25.35 | $25.48 | $25.09 | 760 |
| 2017-02-27 | $25.60 | $25.60 | $25.57 | $25.57 | $25.18 | 879 |
| 2017-02-24 | $25.52 | $25.57 | $25.45 | $25.45 | $25.06 | 3,894 |
| 2017-02-23 | $25.48 | $25.81 | $25.48 | $25.64 | $25.25 | 4,142 |
| 2017-02-22 | $25.58 | $25.68 | $25.54 | $25.60 | $25.21 | 5,985 |
| 2017-02-21 | $25.34 | $25.53 | $25.34 | $25.53 | $25.14 | 3,435 |
| 2017-02-17 | $25.26 | $25.40 | $25.26 | $25.34 | $24.95 | 1,520 |
| 2017-02-16 | $25.25 | $25.25 | $25.05 | $25.08 | $24.70 | 4,132 |
| 2017-02-15 | $25.19 | $25.87 | $25.09 | $25.16 | $24.78 | 8,254 |
| 2017-02-14 | $25.22 | $25.39 | $25.22 | $25.30 | $24.91 | 10,322 |
| 2017-02-13 | $25.22 | $25.79 | $25.22 | $25.26 | $24.88 | 7,465 |
| 2017-02-10 | $25.01 | $25.24 | $25.01 | $25.16 | $24.78 | 3,764 |
| 2017-02-09 | $24.74 | $25.25 | $24.74 | $25.13 | $24.75 | 3,443 |
| 2017-02-08 | $24.79 | $24.80 | $24.65 | $24.68 | $24.30 | 3,716 |
| 2017-02-07 | $24.70 | $24.71 | $24.50 | $24.64 | $24.26 | 23,950 |
| 2017-02-06 | $24.70 | $24.70 | $24.51 | $24.51 | $24.14 | 112,890 |
| 2017-02-03 | $24.88 | $24.88 | $24.65 | $24.68 | $24.30 | 7,949 |
| 2017-02-02 | $24.52 | $24.76 | $24.52 | $24.73 | $24.35 | 3,261 |
| 2017-02-01 | $24.79 | $24.80 | $24.49 | $24.53 | $24.16 | 9,132 |
| 2017-01-31 | $24.70 | $24.79 | $24.59 | $24.66 | $24.28 | 8,964 |
| 2017-01-30 | $24.76 | $24.84 | $24.63 | $24.82 | $24.44 | 15,668 |
| 2017-01-27 | $25.31 | $25.31 | $24.81 | $24.90 | $24.52 | 3,588 |
| 2017-01-26 | $24.90 | $25.05 | $24.77 | $24.97 | $24.59 | 6,338 |
| 2017-01-25 | $24.88 | $25.07 | $24.85 | $25.01 | $24.63 | 12,825 |
| 2017-01-24 | $24.76 | $24.84 | $24.76 | $24.84 | $24.46 | 15,409 |
| 2017-01-23 | $24.83 | $25.03 | $24.55 | $24.59 | $24.22 | 4,438 |
| 2017-01-20 | $25.09 | $25.35 | $25.04 | $25.15 | $24.77 | 13,494 |
| 2017-01-19 | $24.98 | $25.30 | $24.98 | $25.27 | $24.89 | 9,520 |
| 2017-01-18 | $25.15 | $25.15 | $25.05 | $25.10 | $24.70 | 1,726 |
| 2017-01-17 | $25.04 | $25.30 | $25.04 | $25.15 | $24.75 | 2,035 |
| 2017-01-13 | $25.35 | $25.35 | $25.27 | $25.30 | $24.90 | 3,747 |
| 2017-01-12 | $25.00 | $25.22 | $25.00 | $25.22 | $24.82 | 630 |
| 2017-01-11 | $25.23 | $25.23 | $25.00 | $25.22 | $24.82 | 4,752 |
| 2017-01-10 | $25.01 | $25.22 | $25.01 | $25.20 | $24.80 | 1,977 |
| 2017-01-09 | $25.03 | $25.17 | $25.02 | $25.04 | $24.65 | 3,386 |
| 2017-01-06 | $25.27 | $25.27 | $24.81 | $25.24 | $24.84 | 4,639 |
| 2017-01-05 | $25.13 | $25.23 | $25.01 | $25.16 | $24.76 | 7,109 |
| 2017-01-04 | $25.36 | $25.36 | $24.93 | $24.95 | $24.56 | 36,509 |
| 2017-01-03 | $24.70 | $25.21 | $24.70 | $25.10 | $24.70 | 8,071 |
| 2016-12-30 | $24.95 | $25.00 | $24.57 | $24.58 | $24.19 | 46,096 |
| 2016-12-29 | $24.81 | $24.94 | $24.81 | $24.85 | $24.46 | 6,278 |
| 2016-12-28 | $24.95 | $25.18 | $24.40 | $24.96 | $24.57 | 13,976 |
| 2016-12-27 | $26.20 | $26.51 | $26.04 | $26.35 | $24.48 | 39,965 |
| 2016-12-23 | $26.24 | $26.41 | $26.02 | $26.36 | $24.49 | 24,749 |
| 2016-12-22 | $26.14 | $26.25 | $26.00 | $26.25 | $24.39 | 17,570 |
| 2016-12-21 | $26.08 | $26.15 | $26.01 | $26.09 | $24.24 | 5,201 |
| 2016-12-20 | $26.22 | $26.35 | $25.92 | $26.10 | $24.25 | 29,816 |
| 2016-12-19 | $26.01 | $26.26 | $26.01 | $26.15 | $24.29 | 4,219 |
| 2016-12-16 | $26.16 | $26.31 | $26.00 | $26.19 | $24.33 | 7,920 |
| 2016-12-15 | $26.51 | $26.51 | $26.02 | $26.36 | $24.49 | 5,145 |
| 2016-12-14 | $26.13 | $26.14 | $25.84 | $25.84 | $24.00 | 1,610 |
| 2016-12-13 | $26.00 | $26.20 | $25.80 | $25.93 | $24.09 | 3,663 |
| 2016-12-12 | $25.94 | $25.94 | $25.60 | $25.60 | $23.78 | 25,733 |
| 2016-12-09 | $25.39 | $25.86 | $25.35 | $25.64 | $23.82 | 9,552 |
| 2016-12-08 | $25.20 | $25.30 | $24.96 | $25.18 | $23.39 | 6,871 |
| 2016-12-07 | $25.13 | $25.28 | $25.13 | $25.19 | $23.40 | 1,949 |
| 2016-12-06 | $25.16 | $25.29 | $25.10 | $25.10 | $23.31 | 4,476 |
| 2016-12-05 | $24.95 | $25.13 | $24.91 | $24.91 | $23.14 | 6,427 |
| 2016-12-02 | $25.29 | $25.29 | $24.92 | $24.95 | $23.18 | 2,169 |
| 2016-12-01 | $25.06 | $25.08 | $24.93 | $24.95 | $23.18 | 2,791 |
| 2016-11-30 | $25.11 | $25.26 | $24.93 | $25.06 | $23.28 | 7,490 |
| 2016-11-29 | $25.10 | $25.10 | $24.94 | $24.99 | $23.22 | 3,094 |
| 2016-11-28 | $25.10 | $25.10 | $25.01 | $25.06 | $23.28 | 1,834 |
| 2016-11-25 | $25.10 | $25.10 | $24.95 | $24.95 | $23.18 | 2,921 |
| 2016-11-23 | $24.90 | $25.06 | $24.90 | $24.94 | $23.17 | 4,197 |
| 2016-11-22 | $25.36 | $25.36 | $25.12 | $25.15 | $23.37 | 3,174 |
| 2016-11-21 | $25.28 | $25.28 | $24.94 | $25.25 | $23.46 | 6,667 |
| 2016-11-18 | $25.92 | $25.92 | $25.10 | $25.10 | $23.32 | 2,293 |
| 2016-11-17 | $25.43 | $25.43 | $24.96 | $24.96 | $23.18 | 4,423 |
| 2016-11-16 | $25.40 | $25.40 | $25.23 | $25.23 | $23.37 | 1,100 |
| 2016-11-15 | $25.38 | $25.39 | $25.20 | $25.25 | $23.39 | 1,800 |
| 2016-11-14 | $25.41 | $25.50 | $25.23 | $25.35 | $23.48 | 5,039 |
| 2016-11-11 | $25.48 | $25.48 | $25.00 | $25.07 | $23.22 | 4,996 |
| 2016-11-10 | $26.04 | $26.20 | $25.50 | $25.54 | $23.66 | 7,956 |
| 2016-11-09 | $25.26 | $25.85 | $25.26 | $25.66 | $23.77 | 12,526 |
| 2016-11-08 | $25.65 | $25.69 | $25.38 | $25.49 | $23.61 | 2,697 |
| 2016-11-07 | $25.41 | $25.52 | $25.41 | $25.49 | $23.62 | 1,618 |
| 2016-11-04 | $25.28 | $25.50 | $25.22 | $25.25 | $23.39 | 6,508 |
| 2016-11-03 | $25.35 | $25.35 | $25.20 | $25.30 | $23.44 | 4,520 |
| 2016-11-02 | $25.51 | $25.64 | $25.31 | $25.34 | $23.47 | 5,785 |
| 2016-11-01 | $25.60 | $25.75 | $25.34 | $25.47 | $23.59 | 8,841 |
| 2016-10-31 | $26.11 | $26.11 | $25.60 | $25.64 | $23.75 | 12,753 |
| 2016-10-28 | $26.31 | $26.40 | $26.11 | $26.11 | $24.19 | 8,014 |
| 2016-10-27 | $26.06 | $26.30 | $26.06 | $26.21 | $24.28 | 8,763 |
| 2016-10-26 | $26.11 | $26.23 | $26.11 | $26.19 | $24.26 | 6,144 |
| 2016-10-25 | $26.55 | $26.61 | $26.14 | $26.36 | $24.42 | 6,898 |
| 2016-10-24 | $26.75 | $26.75 | $26.54 | $26.54 | $24.59 | 5,909 |
| 2016-10-21 | $26.59 | $26.65 | $26.54 | $26.54 | $24.58 | 10,454 |
| 2016-10-20 | $26.17 | $26.79 | $26.17 | $26.79 | $24.82 | 6,182 |
| 2016-10-19 | $26.30 | $26.63 | $26.08 | $26.59 | $24.63 | 2,685 |
| 2016-10-18 | $26.54 | $26.58 | $26.33 | $26.46 | $24.45 | 3,583 |
| 2016-10-17 | $26.05 | $26.89 | $26.05 | $26.10 | $24.12 | 5,029 |
| 2016-10-14 | $26.64 | $26.65 | $26.23 | $26.50 | $24.49 | 6,078 |
| 2016-10-13 | $26.34 | $26.34 | $26.02 | $26.10 | $24.12 | 5,339 |
| 2016-10-12 | $26.43 | $26.77 | $26.15 | $26.48 | $24.47 | 2,306 |
| 2016-10-11 | $26.50 | $26.88 | $26.34 | $26.40 | $24.40 | 29,851 |
| 2016-10-10 | $26.65 | $26.80 | $26.45 | $26.76 | $24.73 | 1,999 |
| 2016-10-07 | $26.80 | $26.80 | $26.62 | $26.62 | $24.60 | 2,562 |
| 2016-10-06 | $26.85 | $26.94 | $26.85 | $26.94 | $24.89 | 3,553 |
| 2016-10-05 | $26.81 | $27.05 | $26.81 | $26.85 | $24.81 | 894 |
| 2016-10-04 | $26.89 | $26.99 | $26.80 | $26.85 | $24.81 | 4,739 |
| 2016-10-03 | $26.65 | $26.91 | $26.62 | $26.80 | $24.77 | 6,164 |
| 2016-09-30 | $26.88 | $26.88 | $26.61 | $26.87 | $24.83 | 6,805 |
| 2016-09-29 | $26.89 | $26.90 | $26.74 | $26.90 | $24.86 | 4,987 |
| 2016-09-28 | $26.92 | $26.92 | $26.52 | $26.54 | $24.53 | 3,237 |
| 2016-09-27 | $26.93 | $26.94 | $26.93 | $26.94 | $24.89 | 747 |
| 2016-09-26 | $26.80 | $26.92 | $26.52 | $26.86 | $24.82 | 5,563 |
| 2016-09-23 | $27.03 | $27.11 | $26.61 | $26.61 | $24.59 | 3,784 |
| 2016-09-22 | $26.90 | $27.07 | $26.90 | $26.96 | $24.91 | 3,813 |
| 2016-09-21 | $26.58 | $27.05 | $26.44 | $26.90 | $24.86 | 5,256 |
| 2016-09-20 | $26.97 | $27.30 | $26.84 | $26.84 | $24.80 | 1,062 |
| 2016-09-19 | $26.91 | $26.99 | $26.46 | $26.51 | $24.50 | 12,015 |
| 2016-09-16 | $26.83 | $27.01 | $26.68 | $26.81 | $24.72 | 8,670 |
| 2016-09-15 | $26.71 | $27.00 | $26.51 | $27.00 | $24.90 | 2,374 |
| 2016-09-14 | $26.43 | $26.50 | $26.19 | $26.19 | $24.15 | 7,430 |
| 2016-09-13 | $26.62 | $27.21 | $26.46 | $26.46 | $24.40 | 14,599 |
| 2016-09-12 | $27.12 | $27.14 | $26.66 | $26.98 | $24.88 | 16,647 |
| 2016-09-09 | $27.32 | $27.45 | $26.94 | $27.10 | $24.99 | 32,341 |
| 2016-09-08 | $27.32 | $27.50 | $27.32 | $27.45 | $25.31 | 86,269 |
| 2016-09-07 | $27.32 | $27.32 | $26.90 | $27.13 | $25.02 | 4,467 |
| 2016-09-06 | $27.34 | $27.34 | $26.98 | $27.32 | $25.19 | 5,092 |
| 2016-09-02 | $27.00 | $27.43 | $26.94 | $27.40 | $25.27 | 7,789 |
| 2016-09-01 | $27.00 | $27.19 | $26.90 | $26.95 | $24.85 | 7,453 |
| 2016-08-31 | $27.19 | $27.19 | $27.00 | $27.12 | $25.01 | 5,412 |
| 2016-08-30 | $26.95 | $27.29 | $26.95 | $27.26 | $25.13 | 8,078 |
| 2016-08-29 | $27.00 | $27.11 | $26.86 | $27.00 | $24.90 | 6,245 |
| 2016-08-26 | $26.77 | $26.94 | $26.77 | $26.84 | $24.75 | 3,069 |
| 2016-08-25 | $27.08 | $27.15 | $26.79 | $27.03 | $24.93 | 3,073 |
| 2016-08-24 | $27.21 | $27.22 | $27.07 | $27.15 | $25.04 | 5,482 |
| 2016-08-23 | $27.30 | $27.30 | $27.08 | $27.19 | $25.07 | 4,873 |
| 2016-08-22 | $26.80 | $27.31 | $26.80 | $27.31 | $25.18 | 2,069 |
| 2016-08-19 | $27.17 | $27.26 | $27.00 | $27.23 | $25.11 | 5,151 |
| 2016-08-18 | $27.17 | $27.29 | $27.17 | $27.23 | $25.11 | 3,617 |
| 2016-08-17 | $27.13 | $27.22 | $26.79 | $27.18 | $25.07 | 7,828 |
| 2016-08-16 | $27.44 | $27.51 | $27.11 | $27.25 | $25.10 | 7,684 |
| 2016-08-15 | $27.62 | $27.65 | $27.50 | $27.58 | $25.40 | 6,052 |
| 2016-08-12 | $27.54 | $27.65 | $27.33 | $27.60 | $25.42 | 4,123 |
| 2016-08-11 | $27.42 | $27.42 | $27.12 | $27.37 | $25.21 | 7,885 |
| 2016-08-10 | $27.10 | $27.30 | $26.95 | $27.30 | $25.14 | 2,863 |
| 2016-08-09 | $26.99 | $27.17 | $26.93 | $27.00 | $24.86 | 4,640 |
| 2016-08-08 | $27.15 | $27.15 | $26.80 | $26.80 | $24.68 | 5,165 |
| 2016-08-05 | $27.23 | $27.39 | $27.10 | $27.23 | $25.07 | 4,588 |
| 2016-08-04 | $27.64 | $27.64 | $27.00 | $27.00 | $24.87 | 18,584 |
| 2016-08-03 | $26.55 | $26.67 | $26.55 | $26.66 | $24.55 | 14,385 |
| 2016-08-02 | $27.06 | $27.06 | $26.40 | $26.55 | $24.45 | 14,014 |
| 2016-08-01 | $27.00 | $27.27 | $26.97 | $27.00 | $24.87 | 9,552 |
| 2016-07-29 | $27.11 | $27.25 | $27.00 | $27.01 | $24.88 | 7,083 |
| 2016-07-28 | $27.20 | $27.37 | $27.20 | $27.28 | $25.12 | 9,279 |
| 2016-07-27 | $27.44 | $27.44 | $27.20 | $27.20 | $25.05 | 11,820 |
| 2016-07-26 | $27.30 | $27.43 | $27.18 | $27.40 | $25.23 | 25,474 |
| 2016-07-25 | $27.33 | $27.57 | $27.30 | $27.30 | $25.14 | 7,411 |
| 2016-07-22 | $27.06 | $27.51 | $27.00 | $27.41 | $25.24 | 11,498 |
| 2016-07-21 | $27.20 | $27.41 | $27.06 | $27.17 | $25.02 | 7,714 |
| 2016-07-20 | $27.00 | $27.50 | $27.00 | $27.27 | $25.11 | 43,362 |
| 2016-07-19 | $27.20 | $27.35 | $26.97 | $26.97 | $24.84 | 25,696 |
| 2016-07-18 | $27.78 | $27.78 | $27.23 | $27.23 | $25.06 | 21,797 |
| 2016-07-15 | $27.78 | $27.78 | $27.37 | $27.39 | $25.20 | 20,959 |
| 2016-07-14 | $28.10 | $28.10 | $27.45 | $27.45 | $25.26 | 241,281 |
| 2016-07-13 | $28.00 | $28.00 | $27.47 | $27.52 | $25.32 | 33,962 |
| 2016-07-12 | $28.58 | $29.30 | $27.00 | $27.63 | $25.42 | 89,225 |
| 2016-07-11 | $27.68 | $27.92 | $27.30 | $27.75 | $25.53 | 27,468 |
| 2016-07-08 | $26.90 | $27.18 | $26.90 | $26.95 | $24.80 | 1,672 |
| 2016-07-07 | $26.90 | $27.10 | $26.89 | $27.03 | $24.87 | 6,615 |
| 2016-07-06 | $25.60 | $26.90 | $25.60 | $26.90 | $24.75 | 14,898 |
| 2016-07-05 | $26.60 | $26.78 | $26.12 | $26.46 | $24.35 | 3,975 |
| 2016-07-01 | $27.31 | $27.31 | $26.31 | $27.05 | $24.89 | 3,435 |
| 2016-06-30 | $26.45 | $27.33 | $26.35 | $27.00 | $24.84 | 22,175 |
| 2016-06-29 | $26.18 | $26.58 | $25.78 | $26.45 | $24.34 | 2,346 |
| 2016-06-28 | $25.00 | $26.16 | $25.00 | $26.16 | $24.07 | 1,377 |
| 2016-06-27 | $24.11 | $25.08 | $24.11 | $24.49 | $22.53 | 40,507 |
| 2016-06-24 | $25.68 | $25.76 | $24.84 | $24.84 | $22.86 | 2,866 |
| 2016-06-23 | $25.89 | $25.98 | $25.55 | $25.62 | $23.57 | 2,840 |
| 2016-06-22 | $25.89 | $25.89 | $25.70 | $25.70 | $23.65 | 518 |
| 2016-06-21 | $26.32 | $26.32 | $25.61 | $25.80 | $23.74 | 4,131 |
| 2016-06-20 | $25.11 | $25.41 | $25.11 | $25.41 | $23.38 | 223 |
| 2016-06-17 | $25.03 | $25.18 | $25.03 | $25.18 | $23.17 | 1,492 |
| 2016-06-16 | $25.02 | $25.02 | $25.02 | $25.02 | $22.90 | 110 |
| 2016-06-15 | $25.30 | $25.30 | $24.91 | $24.91 | $22.80 | 379 |
| 2016-06-14 | $25.07 | $25.17 | $25.06 | $25.06 | $22.94 | 781 |
| 2016-06-13 | $25.50 | $25.50 | $25.00 | $25.05 | $22.93 | 1,320 |
| 2016-06-10 | $25.72 | $25.72 | $25.72 | $25.72 | $23.54 | 100 |
| 2016-06-09 | $25.98 | $25.98 | $25.85 | $25.87 | $23.68 | 803 |
| 2016-06-08 | $26.00 | $26.08 | $25.88 | $25.88 | $23.69 | 1,652 |
| 2016-06-07 | $25.95 | $26.00 | $25.95 | $25.97 | $23.77 | 1,490 |
| 2016-06-06 | $25.90 | $25.90 | $25.85 | $25.85 | $23.66 | 525 |
| 2016-06-03 | $25.88 | $25.88 | $25.88 | $25.88 | $23.69 | 1,010 |
| 2016-06-02 | $25.66 | $25.90 | $25.66 | $25.90 | $23.71 | 9,500 |
| 2016-06-01 | $25.59 | $25.77 | $25.59 | $25.74 | $23.56 | 13,360 |
| 2016-05-31 | $25.86 | $25.86 | $25.86 | $25.86 | $23.67 | 100 |
| 2016-05-27 | $25.96 | $25.96 | $25.87 | $25.87 | $23.68 | 200 |
| 2016-05-26 | $25.96 | $25.96 | $25.96 | $25.96 | $23.76 | 100 |
| 2016-05-25 | $25.88 | $25.97 | $25.83 | $25.83 | $23.64 | 391 |
| 2016-05-24 | $25.71 | $25.85 | $25.45 | $25.49 | $23.33 | 2,301 |
| 2016-05-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.11 | 182 |
| 2016-05-20 | $25.32 | $25.32 | $25.32 | $25.32 | $23.18 | 122 |
| 2016-05-19 | $25.06 | $25.06 | $24.95 | $25.06 | $22.94 | 1,561 |
| 2016-05-18 | $25.47 | $25.48 | $25.47 | $25.48 | $23.32 | 1,282 |
| 2016-05-17 | $25.48 | $25.53 | $25.47 | $25.50 | $23.20 | 13,100 |
| 2016-05-16 | $25.71 | $25.81 | $25.71 | $25.81 | $23.49 | 386 |
| 2016-05-13 | $25.40 | $25.40 | $25.35 | $25.35 | $23.07 | 515 |
| 2016-05-12 | $25.38 | $25.38 | $25.27 | $25.29 | $23.01 | 1,595 |
| 2016-05-11 | $25.53 | $25.53 | $25.53 | $25.53 | $23.23 | 242 |
| 2016-05-10 | $25.49 | $25.70 | $25.49 | $25.63 | $23.32 | 2,300 |
| 2016-05-09 | $25.18 | $25.29 | $25.18 | $25.29 | $23.01 | 200 |
| 2016-05-06 | $25.20 | $25.20 | $25.06 | $25.20 | $22.93 | 1,751 |
| 2016-05-05 | $25.35 | $25.35 | $25.23 | $25.23 | $22.96 | 1,286 |
| 2016-05-04 | $25.41 | $25.41 | $25.20 | $25.20 | $22.93 | 250 |
| 2016-05-03 | $25.60 | $25.60 | $25.50 | $25.50 | $23.20 | 2,345 |
| 2016-05-02 | $25.76 | $25.77 | $25.76 | $25.77 | $23.45 | 702 |
| 2016-04-29 | $25.64 | $25.72 | $25.51 | $25.56 | $23.26 | 2,012 |
| 2016-04-28 | $26.00 | $26.00 | $25.95 | $25.95 | $23.61 | 1,912 |
| 2016-04-27 | $26.00 | $26.21 | $25.95 | $26.04 | $23.70 | 1,214 |
| 2016-04-26 | $26.08 | $26.08 | $26.05 | $26.05 | $23.71 | 1,622 |
| 2016-04-25 | $26.20 | $26.20 | $25.79 | $26.07 | $23.72 | 1,154 |
| 2016-04-22 | $25.82 | $26.25 | $25.82 | $26.25 | $23.89 | 4,688 |
| 2016-04-21 | $25.95 | $26.16 | $25.95 | $26.16 | $23.81 | 1,260 |
| 2016-04-20 | $26.22 | $26.62 | $26.22 | $26.62 | $24.22 | 300 |
| 2016-04-19 | $26.40 | $26.44 | $26.10 | $26.44 | $24.06 | 4,317 |
| 2016-04-18 | $25.85 | $26.04 | $25.81 | $25.91 | $23.53 | 2,661 |
| 2016-04-15 | $26.22 | $26.22 | $26.22 | $26.22 | $23.81 | 0 |
| 2016-04-14 | $26.24 | $26.24 | $26.22 | $26.22 | $23.81 | 625 |
| 2016-04-13 | $26.11 | $26.45 | $26.08 | $26.45 | $24.02 | 800 |
| 2016-04-12 | $25.92 | $25.94 | $25.80 | $25.84 | $23.47 | 4,078 |
| 2016-04-11 | $25.94 | $25.94 | $25.94 | $25.94 | $23.56 | 61 |
| 2016-04-08 | $25.82 | $25.94 | $25.64 | $25.94 | $23.56 | 1,345 |
| 2016-04-07 | $25.72 | $25.84 | $25.41 | $25.61 | $23.26 | 8,712 |
| 2016-04-06 | $25.51 | $25.85 | $25.50 | $25.60 | $23.25 | 4,300 |
| 2016-04-05 | $25.37 | $25.40 | $25.25 | $25.25 | $22.93 | 3,176 |
| 2016-04-04 | $25.43 | $25.55 | $25.43 | $25.47 | $23.13 | 1,901 |
| 2016-04-01 | $25.50 | $25.86 | $25.35 | $25.61 | $23.26 | 8,055 |
| 2016-03-31 | $26.09 | $26.09 | $25.75 | $25.75 | $23.38 | 8,849 |
| 2016-03-30 | $26.49 | $26.56 | $25.75 | $25.99 | $23.60 | 20,625 |
| 2016-03-29 | $25.61 | $26.17 | $25.50 | $25.51 | $23.17 | 3,161 |
| 2016-03-28 | $26.04 | $26.19 | $25.67 | $25.67 | $23.31 | 4,217 |
| 2016-03-24 | $25.81 | $26.18 | $25.75 | $26.18 | $23.77 | 6,050 |
| 2016-03-23 | $25.83 | $25.98 | $25.70 | $25.70 | $23.34 | 2,717 |
| 2016-03-22 | $26.51 | $27.32 | $25.82 | $25.89 | $23.51 | 25,747 |
| 2016-03-21 | $26.53 | $26.53 | $26.10 | $26.43 | $24.01 | 8,865 |
| 2016-03-18 | $25.60 | $26.39 | $25.60 | $26.33 | $23.91 | 23,756 |
| 2016-03-17 | $25.79 | $25.79 | $25.79 | $25.79 | $23.42 | 811 |
| 2016-03-16 | $25.73 | $25.73 | $25.73 | $25.73 | $23.33 | 500 |
| 2016-03-15 | $25.70 | $25.70 | $25.54 | $25.65 | $23.26 | 1,000 |
| 2016-03-14 | $25.48 | $25.48 | $25.48 | $25.48 | $23.11 | 333 |
| 2016-03-11 | $24.98 | $24.98 | $24.98 | $24.98 | $22.66 | 51 |
| 2016-03-10 | $25.31 | $25.31 | $24.98 | $24.98 | $22.66 | 1,384 |
| 2016-03-09 | $25.25 | $25.25 | $25.25 | $25.25 | $22.90 | 101 |
| 2016-03-08 | $25.25 | $25.25 | $25.25 | $25.25 | $22.90 | 200 |
| 2016-03-07 | $25.32 | $25.49 | $25.32 | $25.49 | $23.12 | 1,891 |
| 2016-03-04 | $25.48 | $25.48 | $25.40 | $25.40 | $23.04 | 395 |
| 2016-03-03 | $25.24 | $25.24 | $25.24 | $25.24 | $22.89 | 0 |
| 2016-03-02 | $25.17 | $25.24 | $25.17 | $25.24 | $22.89 | 341 |
| 2016-03-01 | $25.28 | $25.28 | $25.28 | $25.28 | $22.93 | 180 |
| 2016-02-29 | $25.18 | $25.23 | $25.18 | $25.23 | $22.88 | 1,210 |
| 2016-02-26 | $25.04 | $25.04 | $25.04 | $25.04 | $22.71 | 30 |
| 2016-02-25 | $25.04 | $25.04 | $25.04 | $25.04 | $22.71 | 5 |
| 2016-02-24 | $25.03 | $25.04 | $25.03 | $25.04 | $22.71 | 782 |
| 2016-02-23 | $24.82 | $24.82 | $24.82 | $24.82 | $22.51 | 2,306 |
| 2016-02-22 | $25.08 | $25.08 | $25.08 | $25.08 | $22.75 | 1,082 |
| 2016-02-19 | $24.71 | $24.71 | $24.71 | $24.71 | $22.41 | 283 |
| 2016-02-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.67 | 220 |
| 2016-02-17 | $24.94 | $24.95 | $24.70 | $24.90 | $22.55 | 3,194 |
| 2016-02-16 | $24.48 | $24.62 | $24.44 | $24.62 | $22.30 | 4,115 |
| 2016-02-12 | $23.98 | $24.00 | $23.98 | $24.00 | $21.73 | 949 |
| 2016-02-11 | $23.87 | $23.87 | $23.87 | $23.87 | $21.62 | 1,101 |
| 2016-02-10 | $24.13 | $24.13 | $24.13 | $24.13 | $21.85 | 134 |
| 2016-02-09 | $23.99 | $23.99 | $23.99 | $23.99 | $21.73 | 200 |
| 2016-02-08 | $24.21 | $24.22 | $24.09 | $24.11 | $21.83 | 6,153 |
| 2016-02-05 | $24.62 | $24.62 | $24.62 | $24.62 | $22.30 | 130 |
| 2016-02-04 | $24.62 | $24.62 | $24.62 | $24.62 | $22.30 | 200 |
| 2016-02-03 | $24.69 | $24.87 | $24.69 | $24.85 | $22.51 | 505 |
| 2016-02-02 | $25.11 | $25.42 | $25.11 | $25.17 | $22.80 | 2,514 |
| 2016-02-01 | $25.54 | $25.55 | $25.50 | $25.50 | $23.10 | 1,036 |
| 2016-01-29 | $25.84 | $25.84 | $25.55 | $25.77 | $23.34 | 2,556 |
| 2016-01-28 | $25.45 | $25.45 | $25.19 | $25.26 | $22.88 | 1,155 |
| 2016-01-27 | $25.33 | $25.37 | $25.22 | $25.24 | $22.86 | 1,100 |
| 2016-01-26 | $25.23 | $25.35 | $25.23 | $25.35 | $22.96 | 3,473 |
| 2016-01-25 | $25.21 | $25.21 | $25.21 | $25.21 | $22.83 | 52 |
| 2016-01-22 | $24.26 | $25.21 | $24.26 | $25.21 | $22.83 | 1,800 |
| 2016-01-21 | $24.46 | $24.81 | $24.42 | $24.75 | $22.42 | 2,927 |
| 2016-01-20 | $24.38 | $24.38 | $23.55 | $23.82 | $21.57 | 17,302 |
| 2016-01-19 | $24.87 | $24.92 | $24.79 | $24.79 | $22.45 | 3,834 |
| 2016-01-15 | $24.81 | $24.81 | $24.51 | $24.71 | $22.38 | 3,548 |
| 2016-01-14 | $24.63 | $25.00 | $24.63 | $25.00 | $22.64 | 2,450 |
| 2016-01-13 | $24.90 | $24.90 | $24.66 | $24.75 | $22.42 | 5,175 |
| 2016-01-12 | $24.92 | $25.02 | $24.67 | $24.88 | $22.53 | 4,000 |
| 2016-01-11 | $25.30 | $25.30 | $25.30 | $25.30 | $22.91 | 151 |
| 2016-01-08 | $24.50 | $24.57 | $24.46 | $24.48 | $22.17 | 10,997 |
| 2016-01-07 | $26.13 | $31.36 | $24.61 | $24.70 | $22.37 | 3,065 |
| 2016-01-06 | $24.89 | $24.89 | $24.89 | $24.89 | $22.54 | 146 |
| 2016-01-05 | $25.15 | $25.15 | $25.15 | $25.15 | $22.78 | 1,013 |
| 2016-01-04 | $25.11 | $25.16 | $25.11 | $25.16 | $22.79 | 216 |
| 2015-12-31 | $25.20 | $25.20 | $25.20 | $25.20 | $22.82 | 201 |
| 2015-12-30 | $25.33 | $25.33 | $25.33 | $25.33 | $22.94 | 250 |
| 2015-12-29 | $26.05 | $26.05 | $25.60 | $25.70 | $23.28 | 2,332 |
| 2015-12-28 | $26.26 | $26.26 | $26.26 | $26.26 | $22.91 | 3 |
| 2015-12-24 | $26.26 | $26.26 | $26.26 | $26.26 | $22.91 | 0 |
| 2015-12-23 | $26.26 | $26.26 | $26.26 | $26.26 | $22.91 | 108 |
| 2015-12-22 | $25.90 | $25.90 | $25.90 | $25.90 | $22.60 | 0 |
| 2015-12-21 | $25.90 | $25.90 | $25.90 | $25.90 | $22.60 | 0 |
| 2015-12-18 | $25.90 | $25.90 | $25.90 | $25.90 | $22.60 | 2 |
| 2015-12-17 | $26.79 | $26.79 | $25.90 | $25.90 | $22.60 | 200 |
| 2015-12-16 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 0 |
| 2015-12-15 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 7 |
| 2015-12-14 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 50 |
| 2015-12-11 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 0 |
| 2015-12-10 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 5 |
| 2015-12-09 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 50 |
| 2015-12-08 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 7 |
| 2015-12-07 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 0 |
| 2015-12-04 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 2 |
| 2015-12-03 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 5 |
| 2015-12-02 | $27.16 | $27.16 | $27.16 | $27.16 | $23.69 | 0 |
| 2015-12-01 | $26.90 | $27.24 | $26.90 | $27.16 | $23.69 | 700 |
| 2015-11-30 | $27.11 | $27.11 | $27.11 | $27.11 | $23.65 | 0 |
| 2015-11-27 | $27.11 | $27.11 | $27.11 | $27.11 | $23.65 | 0 |
| 2015-11-25 | $27.11 | $27.11 | $27.11 | $27.11 | $23.65 | 106 |
| 2015-11-24 | $27.16 | $27.16 | $26.82 | $26.95 | $23.51 | 784 |
| 2015-11-23 | $27.08 | $27.08 | $27.08 | $27.08 | $23.63 | 0 |
| 2015-11-20 | $27.08 | $27.08 | $27.08 | $27.08 | $23.63 | 100 |
| 2015-11-19 | $26.66 | $26.66 | $26.66 | $26.66 | $23.26 | 0 |
| 2015-11-18 | $26.66 | $26.66 | $26.66 | $26.66 | $23.26 | 24 |
| 2015-11-17 | $26.68 | $26.68 | $26.68 | $26.68 | $23.26 | 134 |
| 2015-11-16 | $26.26 | $26.26 | $26.26 | $26.26 | $22.89 | 99 |
| 2015-11-13 | $26.26 | $26.26 | $26.26 | $26.26 | $22.89 | 190 |
| 2015-11-12 | $26.77 | $26.77 | $26.77 | $26.77 | $23.34 | 0 |
| 2015-11-11 | $26.77 | $26.77 | $26.77 | $26.77 | $23.34 | 600 |
| 2015-11-10 | $26.69 | $26.69 | $26.69 | $26.69 | $23.27 | 124 |
| 2015-11-09 | $27.26 | $27.26 | $27.26 | $27.26 | $23.77 | 1 |
| 2015-11-06 | $27.19 | $27.51 | $27.19 | $27.26 | $23.77 | 2,529 |
| 2015-11-05 | $27.16 | $27.16 | $27.16 | $27.16 | $23.68 | 922 |
| 2015-11-04 | $26.84 | $26.84 | $26.84 | $26.84 | $23.40 | 0 |
| 2015-11-03 | $26.94 | $26.94 | $26.84 | $26.84 | $23.40 | 38,801 |
| 2015-11-02 | $26.97 | $27.03 | $26.92 | $27.03 | $23.57 | 1,624 |
| 2015-10-30 | $27.05 | $27.05 | $26.81 | $26.81 | $23.37 | 200 |
| 2015-10-29 | $27.39 | $27.39 | $27.06 | $27.15 | $23.67 | 10,300 |
| 2015-10-28 | $27.20 | $27.23 | $27.20 | $27.23 | $23.74 | 547 |
| 2015-10-27 | $27.31 | $27.31 | $27.31 | $27.31 | $23.81 | 4 |
| 2015-10-26 | $27.31 | $27.31 | $27.31 | $27.31 | $23.81 | 225 |
| 2015-10-23 | $27.40 | $27.46 | $27.37 | $27.46 | $23.94 | 1,100 |
| 2015-10-22 | $27.04 | $27.19 | $27.04 | $27.19 | $23.71 | 1,900 |
| 2015-10-21 | $26.66 | $26.66 | $26.66 | $26.66 | $23.24 | 0 |
| 2015-10-20 | $26.66 | $26.66 | $26.66 | $26.66 | $23.24 | 1 |
| 2015-10-19 | $26.66 | $26.66 | $26.66 | $26.66 | $23.24 | 0 |
| 2015-10-16 | $26.66 | $26.66 | $26.66 | $26.66 | $23.23 | 0 |
| 2015-10-15 | $26.68 | $26.68 | $26.68 | $26.68 | $23.25 | 0 |
| 2015-10-14 | $26.68 | $26.68 | $26.68 | $26.68 | $23.25 | 1 |
| 2015-10-13 | $26.68 | $26.68 | $26.68 | $26.68 | $23.25 | 0 |
| 2015-10-12 | $26.68 | $26.68 | $26.68 | $26.68 | $23.25 | 2,400 |
| 2015-10-09 | $26.72 | $26.74 | $26.72 | $26.74 | $23.30 | 475 |
| 2015-10-08 | $26.38 | $26.38 | $26.38 | $26.38 | $22.99 | 0 |
| 2015-10-07 | $26.38 | $26.38 | $26.38 | $26.38 | $22.99 | 0 |
| 2015-10-06 | $26.38 | $26.38 | $26.38 | $26.38 | $22.99 | 0 |
| 2015-10-05 | $26.38 | $26.38 | $26.38 | $26.38 | $22.99 | 100 |
| 2015-10-02 | $24.97 | $24.97 | $24.97 | $24.97 | $21.76 | 1 |
| 2015-10-01 | $24.97 | $24.97 | $24.97 | $24.97 | $21.76 | 0 |
| 2015-09-30 | $24.97 | $24.97 | $24.97 | $24.97 | $21.76 | 0 |
| 2015-09-29 | $25.44 | $25.58 | $24.88 | $24.97 | $21.76 | 15,950 |
| 2015-09-28 | $25.46 | $25.60 | $25.33 | $25.41 | $22.15 | 4,054 |
| 2015-09-25 | $25.25 | $25.25 | $25.25 | $25.25 | $22.01 | 0 |
| 2015-09-24 | $25.25 | $25.25 | $25.25 | $25.25 | $22.01 | 101 |
| 2015-09-23 | $25.77 | $25.93 | $25.53 | $25.67 | $22.37 | 10,202 |
| 2015-09-22 | $25.62 | $25.62 | $25.40 | $25.59 | $22.30 | 5,250 |
| 2015-09-21 | $26.22 | $26.42 | $26.11 | $26.35 | $22.96 | 5,600 |
| 2015-09-18 | $25.80 | $26.00 | $25.80 | $26.00 | $22.66 | 701 |
| 2015-09-17 | $26.11 | $26.11 | $26.11 | $26.11 | $22.76 | 4 |
| 2015-09-16 | $26.11 | $26.11 | $26.11 | $26.11 | $22.75 | 0 |
| 2015-09-15 | $26.12 | $26.12 | $26.12 | $26.12 | $22.76 | 0 |
| 2015-09-14 | $26.12 | $26.12 | $26.12 | $26.12 | $22.76 | 0 |
| 2015-09-11 | $26.11 | $26.21 | $26.01 | $26.12 | $22.76 | 1,202 |
| 2015-09-10 | $26.31 | $26.31 | $26.31 | $26.31 | $22.92 | 204 |
| 2015-09-09 | $26.50 | $26.50 | $26.50 | $26.50 | $23.09 | 127 |
| 2015-09-08 | $26.23 | $26.23 | $26.23 | $26.23 | $22.86 | 0 |
| 2015-09-04 | $26.23 | $26.23 | $26.23 | $26.23 | $22.86 | 0 |