AGFIQ U.S. MARKET NEUTRAL SIZE FUND (SIZ) Exchange: NYSE ARCA
Data as of May 17, 2024
$17.35 ($-0.13) -0.77%
AGFIQ U.S. MARKET NEUTRAL SIZE FUND - Daily Information
Click for more stock information on AGFIQ U.S. MARKET NEUTRAL SIZE FUND.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $17.35 |
| Previous Close | $17.35 |
| High | $17.35 |
| Low | $17.35 |
| Adjusted Open | $17.35 |
| Previous Adjusted Close | $17.35 |
| Adjusted High | $17.35 |
| Adjusted Low | $17.35 |
Invest in AGFIQ U.S. MARKET NEUTRAL SIZE FUND (SIZ)
Historical Stock Data for AGFIQ U.S. MARKET NEUTRAL SIZE FUND (SIZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-13 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2019-12-12 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2019-12-11 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2019-12-10 | $17.35 | $17.39 | $17.35 | $17.39 | $17.39 | 348 |
| 2019-12-09 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2019-12-06 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2019-12-05 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2019-12-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2019-12-03 | $17.58 | $17.58 | $17.58 | $17.58 | $17.42 | 0 |
| 2019-12-02 | $17.57 | $17.57 | $17.57 | $17.57 | $17.41 | 10 |
| 2019-11-29 | $17.68 | $17.68 | $17.68 | $17.68 | $17.53 | 0 |
| 2019-11-27 | $17.63 | $17.63 | $17.63 | $17.63 | $17.48 | 0 |
| 2019-11-26 | $17.63 | $17.63 | $17.63 | $17.63 | $17.48 | 0 |
| 2019-11-25 | $17.58 | $17.58 | $17.58 | $17.58 | $17.42 | 0 |
| 2019-11-22 | $17.54 | $17.54 | $17.54 | $17.54 | $17.39 | 0 |
| 2019-11-21 | $17.52 | $17.52 | $17.52 | $17.52 | $17.37 | 0 |
| 2019-11-20 | $17.34 | $17.41 | $17.34 | $17.41 | $17.26 | 331 |
| 2019-11-19 | $17.43 | $17.43 | $17.43 | $17.43 | $17.28 | 0 |
| 2019-11-18 | $17.52 | $17.52 | $17.52 | $17.52 | $17.37 | 1 |
| 2019-11-15 | $17.63 | $17.63 | $17.63 | $17.63 | $17.47 | 0 |
| 2019-11-14 | $17.62 | $17.62 | $17.62 | $17.62 | $17.46 | 0 |
| 2019-11-13 | $17.65 | $17.65 | $17.65 | $17.65 | $17.50 | 0 |
| 2019-11-12 | $17.72 | $17.72 | $17.72 | $17.72 | $17.57 | 0 |
| 2019-11-11 | $17.74 | $17.74 | $17.74 | $17.74 | $17.58 | 0 |
| 2019-11-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 0 |
| 2019-11-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.61 | 0 |
| 2019-11-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 0 |
| 2019-11-05 | $17.83 | $17.83 | $17.83 | $17.83 | $17.68 | 0 |
| 2019-11-04 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 0 |
| 2019-11-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.45 | 0 |
| 2019-10-31 | $17.50 | $17.50 | $17.50 | $17.50 | $17.35 | 0 |
| 2019-10-30 | $17.49 | $17.49 | $17.49 | $17.49 | $17.34 | 0 |
| 2019-10-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.35 | 0 |
| 2019-10-28 | $17.54 | $17.54 | $17.54 | $17.54 | $17.39 | 0 |
| 2019-10-25 | $17.49 | $17.49 | $17.49 | $17.49 | $17.34 | 0 |
| 2019-10-24 | $17.48 | $17.48 | $17.48 | $17.48 | $17.33 | 0 |
| 2019-10-23 | $17.63 | $17.63 | $17.63 | $17.63 | $17.47 | 0 |
| 2019-10-22 | $17.59 | $17.59 | $17.59 | $17.59 | $17.43 | 0 |
| 2019-10-21 | $17.67 | $17.67 | $17.67 | $17.67 | $17.51 | 0 |
| 2019-10-18 | $17.42 | $17.42 | $17.42 | $17.42 | $17.27 | 0 |
| 2019-10-17 | $17.39 | $17.39 | $17.39 | $17.39 | $17.24 | 0 |
| 2019-10-16 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 0 |
| 2019-10-15 | $17.35 | $17.35 | $17.35 | $17.35 | $17.20 | 0 |
| 2019-10-14 | $17.29 | $17.29 | $17.29 | $17.29 | $17.14 | 1 |
| 2019-10-11 | $17.35 | $17.35 | $17.35 | $17.35 | $17.20 | 0 |
| 2019-10-10 | $17.33 | $17.33 | $17.33 | $17.33 | $17.18 | 0 |
| 2019-10-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.16 | 0 |
| 2019-10-08 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 0 |
| 2019-10-07 | $17.37 | $17.37 | $17.37 | $17.37 | $17.22 | 5 |
| 2019-10-04 | $17.37 | $17.37 | $17.37 | $17.37 | $17.22 | 0 |
| 2019-10-03 | $17.38 | $17.38 | $17.38 | $17.38 | $17.23 | 0 |
| 2019-10-02 | $17.38 | $17.38 | $17.38 | $17.38 | $17.23 | 0 |
| 2019-10-01 | $17.43 | $17.43 | $17.43 | $17.43 | $17.28 | 1 |
| 2019-09-30 | $17.41 | $17.41 | $17.41 | $17.41 | $17.26 | 0 |
| 2019-09-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.35 | 1 |
| 2019-09-26 | $17.56 | $17.56 | $17.56 | $17.56 | $17.40 | 0 |
| 2019-09-25 | $17.54 | $17.54 | $17.54 | $17.54 | $17.39 | 0 |
| 2019-09-24 | $17.52 | $17.52 | $17.52 | $17.52 | $17.37 | 0 |
| 2019-09-23 | $17.58 | $17.58 | $17.58 | $17.58 | $17.43 | 0 |
| 2019-09-20 | $17.58 | $17.58 | $17.58 | $17.58 | $17.43 | 0 |
| 2019-09-19 | $17.60 | $17.60 | $17.60 | $17.60 | $17.45 | 0 |
| 2019-09-18 | $17.58 | $17.58 | $17.58 | $17.58 | $17.43 | 0 |
| 2019-09-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.54 | 0 |
| 2019-09-16 | $17.84 | $17.84 | $17.84 | $17.84 | $17.69 | 0 |
| 2019-09-13 | $17.77 | $17.77 | $17.77 | $17.77 | $17.61 | 0 |
| 2019-09-12 | $17.64 | $17.64 | $17.64 | $17.64 | $17.49 | 0 |
| 2019-09-11 | $17.63 | $17.63 | $17.63 | $17.63 | $17.48 | 1 |
| 2019-09-10 | $17.45 | $17.45 | $17.45 | $17.45 | $17.30 | 0 |
| 2019-09-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.10 | 0 |
| 2019-09-06 | $17.11 | $17.11 | $17.11 | $17.11 | $16.96 | 0 |
| 2019-09-05 | $17.10 | $17.10 | $17.10 | $17.10 | $16.95 | 0 |
| 2019-09-04 | $16.89 | $16.89 | $16.89 | $16.89 | $16.75 | 0 |
| 2019-09-03 | $17.25 | $17.26 | $17.00 | $17.22 | $17.07 | 0 |
| 2019-08-30 | $17.22 | $17.22 | $17.22 | $17.22 | $17.07 | 0 |
| 2019-08-29 | $17.22 | $17.22 | $17.22 | $17.22 | $17.07 | 6 |
| 2019-08-28 | $16.99 | $16.99 | $16.99 | $16.99 | $16.84 | 0 |
| 2019-08-27 | $17.13 | $17.13 | $17.13 | $17.13 | $16.98 | 0 |
| 2019-08-26 | $17.26 | $17.26 | $17.26 | $17.26 | $17.11 | 1 |
| 2019-08-23 | $17.24 | $17.24 | $17.24 | $17.24 | $17.10 | 0 |
| 2019-08-22 | $17.38 | $17.38 | $17.38 | $17.38 | $17.23 | 0 |
| 2019-08-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.17 | 0 |
| 2019-08-20 | $17.34 | $17.34 | $17.34 | $17.34 | $17.19 | 0 |
| 2019-08-19 | $17.40 | $17.40 | $17.40 | $17.40 | $17.25 | 0 |
| 2019-08-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.15 | 0 |
| 2019-08-15 | $17.24 | $17.24 | $17.24 | $17.24 | $17.09 | 0 |
| 2019-08-14 | $17.29 | $17.29 | $17.29 | $17.29 | $17.14 | 0 |
| 2019-08-13 | $17.36 | $17.36 | $17.36 | $17.36 | $17.21 | 1 |
| 2019-08-12 | $17.41 | $17.41 | $17.41 | $17.41 | $17.26 | 0 |
| 2019-08-09 | $17.53 | $17.53 | $17.53 | $17.53 | $17.38 | 0 |
| 2019-08-08 | $17.57 | $17.57 | $17.57 | $17.57 | $17.42 | 0 |
| 2019-08-07 | $17.61 | $17.61 | $17.61 | $17.61 | $17.46 | 0 |
| 2019-08-06 | $17.67 | $17.67 | $17.67 | $17.67 | $17.52 | 0 |
| 2019-08-05 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 1 |
| 2019-08-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.49 | 0 |
| 2019-08-01 | $17.87 | $17.87 | $17.87 | $17.87 | $17.71 | 148 |
| 2019-07-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.85 | 0 |
| 2019-07-30 | $18.04 | $18.04 | $18.04 | $18.04 | $17.88 | 0 |
| 2019-07-29 | $17.88 | $17.88 | $17.88 | $17.88 | $17.73 | 0 |
| 2019-07-26 | $17.76 | $17.76 | $17.76 | $17.76 | $17.60 | 0 |
| 2019-07-25 | $17.72 | $17.72 | $17.72 | $17.72 | $17.57 | 8 |
| 2019-07-24 | $17.94 | $17.94 | $17.94 | $17.94 | $17.79 | 21,042 |
| 2019-07-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.60 | 0 |
| 2019-07-22 | $17.72 | $17.72 | $17.72 | $17.72 | $17.56 | 0 |
| 2019-07-19 | $17.85 | $17.86 | $17.80 | $17.80 | $17.64 | 784 |
| 2019-07-18 | $17.74 | $17.74 | $17.74 | $17.74 | $17.59 | 0 |
| 2019-07-17 | $17.73 | $17.73 | $17.73 | $17.73 | $17.58 | 0 |
| 2019-07-16 | $17.73 | $17.73 | $17.73 | $17.73 | $17.58 | 0 |
| 2019-07-15 | $17.71 | $17.71 | $17.71 | $17.71 | $17.56 | 0 |
| 2019-07-12 | $17.82 | $17.82 | $17.82 | $17.82 | $17.67 | 0 |
| 2019-07-11 | $17.72 | $17.72 | $17.72 | $17.72 | $17.57 | 0 |
| 2019-07-10 | $17.84 | $17.84 | $17.84 | $17.84 | $17.68 | 0 |
| 2019-07-09 | $17.85 | $17.85 | $17.85 | $17.85 | $17.70 | 0 |
| 2019-07-08 | $17.85 | $17.85 | $17.85 | $17.85 | $17.70 | 0 |
| 2019-07-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.83 | 0 |
| 2019-07-03 | $17.87 | $17.87 | $17.87 | $17.87 | $17.72 | 0 |
| 2019-07-02 | $17.91 | $17.91 | $17.91 | $17.91 | $17.76 | 0 |
| 2019-07-01 | $18.05 | $18.05 | $18.05 | $18.05 | $17.89 | 0 |
| 2019-06-28 | $18.18 | $18.18 | $18.18 | $18.18 | $18.02 | 0 |
| 2019-06-27 | $17.99 | $17.99 | $17.99 | $17.99 | $17.83 | 1 |
| 2019-06-26 | $17.86 | $17.86 | $17.86 | $17.86 | $17.70 | 0 |
| 2019-06-25 | $17.83 | $17.83 | $17.83 | $17.83 | $17.67 | 0 |
| 2019-06-24 | $17.80 | $17.80 | $17.80 | $17.80 | $17.64 | 0 |
| 2019-06-21 | $17.94 | $17.94 | $17.94 | $17.94 | $17.79 | 9 |
| 2019-06-20 | $18.03 | $18.03 | $18.03 | $18.03 | $17.88 | 0 |
| 2019-06-19 | $18.10 | $18.10 | $18.10 | $18.10 | $17.95 | 0 |
| 2019-06-18 | $18.15 | $18.15 | $18.15 | $18.15 | $18.00 | 0 |
| 2019-06-17 | $18.11 | $18.11 | $18.11 | $18.11 | $17.95 | 0 |
| 2019-06-14 | $18.07 | $18.07 | $18.07 | $18.07 | $17.91 | 38 |
| 2019-06-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.04 | 0 |
| 2019-06-12 | $18.13 | $18.13 | $18.13 | $18.13 | $17.98 | 1 |
| 2019-06-11 | $18.13 | $18.13 | $18.13 | $18.13 | $17.98 | 0 |
| 2019-06-10 | $18.08 | $18.08 | $18.08 | $18.08 | $17.93 | 0 |
| 2019-06-07 | $18.07 | $18.07 | $18.07 | $18.07 | $17.92 | 0 |
| 2019-06-06 | $18.14 | $18.14 | $18.14 | $18.14 | $17.98 | 0 |
| 2019-06-05 | $18.20 | $18.20 | $18.20 | $18.20 | $18.04 | 0 |
| 2019-06-04 | $18.37 | $18.37 | $18.37 | $18.37 | $18.21 | 0 |
| 2019-06-03 | $18.23 | $18.23 | $18.23 | $18.23 | $18.07 | 1 |
| 2019-05-31 | $18.15 | $18.15 | $18.15 | $18.15 | $17.99 | 0 |
| 2019-05-30 | $18.19 | $18.19 | $18.19 | $18.19 | $18.04 | 0 |
| 2019-05-29 | $18.29 | $18.29 | $18.29 | $18.29 | $18.13 | 0 |
| 2019-05-28 | $18.31 | $18.31 | $18.31 | $18.31 | $18.15 | 0 |
| 2019-05-24 | $18.29 | $18.29 | $18.29 | $18.29 | $18.13 | 0 |
| 2019-05-23 | $18.22 | $18.22 | $18.22 | $18.22 | $18.07 | 0 |
| 2019-05-22 | $18.38 | $18.38 | $18.38 | $18.38 | $18.22 | 0 |
| 2019-05-21 | $18.38 | $18.47 | $18.38 | $18.47 | $18.31 | 197 |
| 2019-05-20 | $18.42 | $18.42 | $18.42 | $18.42 | $18.26 | 0 |
| 2019-05-17 | $18.45 | $18.45 | $18.45 | $18.45 | $18.29 | 0 |
| 2019-05-16 | $18.55 | $18.55 | $18.55 | $18.55 | $18.39 | 0 |
| 2019-05-15 | $18.62 | $18.62 | $18.62 | $18.62 | $18.46 | 0 |
| 2019-05-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.49 | 0 |
| 2019-05-13 | $18.62 | $18.62 | $18.62 | $18.62 | $18.46 | 0 |
| 2019-05-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.61 | 0 |
| 2019-05-09 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2019-05-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.79 | 0 |
| 2019-05-07 | $19.01 | $19.01 | $19.01 | $19.01 | $18.84 | 0 |
| 2019-05-06 | $19.03 | $19.03 | $18.95 | $19.03 | $18.87 | 901 |
| 2019-05-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.78 | 0 |
| 2019-05-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.64 | 0 |
| 2019-05-01 | $18.79 | $18.79 | $18.79 | $18.79 | $18.63 | 0 |
| 2019-04-30 | $18.79 | $18.79 | $18.79 | $18.79 | $18.63 | 0 |
| 2019-04-29 | $18.94 | $18.94 | $18.94 | $18.94 | $18.78 | 0 |
| 2019-04-26 | $18.91 | $18.91 | $18.91 | $18.91 | $18.75 | 0 |
| 2019-04-25 | $18.82 | $18.82 | $18.82 | $18.82 | $18.66 | 0 |
| 2019-04-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.84 | 0 |
| 2019-04-23 | $18.92 | $18.92 | $18.92 | $18.92 | $18.76 | 0 |
| 2019-04-22 | $18.83 | $18.83 | $18.83 | $18.83 | $18.67 | 0 |
| 2019-04-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.68 | 0 |
| 2019-04-17 | $18.89 | $18.89 | $18.89 | $18.89 | $18.72 | 0 |
| 2019-04-16 | $18.99 | $18.99 | $18.99 | $18.99 | $18.82 | 0 |
| 2019-04-15 | $18.98 | $18.98 | $18.98 | $18.98 | $18.82 | 0 |
| 2019-04-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.83 | 0 |
| 2019-04-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.83 | 0 |
| 2019-04-10 | $19.01 | $19.01 | $19.01 | $19.01 | $18.84 | 0 |
| 2019-04-09 | $18.83 | $18.86 | $18.83 | $18.86 | $18.70 | 102 |
| 2019-04-08 | $18.94 | $18.94 | $18.94 | $18.94 | $18.78 | 0 |
| 2019-04-05 | $18.98 | $18.98 | $18.98 | $18.98 | $18.82 | 0 |
| 2019-04-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.71 | 0 |
| 2019-04-03 | $18.79 | $18.79 | $18.79 | $18.79 | $18.62 | 0 |
| 2019-04-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.59 | 0 |
| 2019-04-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.61 | 0 |
| 2019-03-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.61 | 2 |
| 2019-03-28 | $18.79 | $18.79 | $18.79 | $18.79 | $18.63 | 0 |
| 2019-03-27 | $18.76 | $18.76 | $18.76 | $18.76 | $18.60 | 0 |
| 2019-03-26 | $18.72 | $18.72 | $18.72 | $18.72 | $18.56 | 0 |
| 2019-03-25 | $18.56 | $18.59 | $18.56 | $18.59 | $18.43 | 352 |
| 2019-03-22 | $18.62 | $18.62 | $18.62 | $18.62 | $18.46 | 1 |
| 2019-03-21 | $18.84 | $18.84 | $18.84 | $18.84 | $18.68 | 0 |
| 2019-03-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.64 | 0 |
| 2019-03-19 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 0 |
| 2019-03-18 | $18.94 | $18.94 | $18.94 | $18.94 | $18.78 | 2 |
| 2019-03-15 | $18.89 | $18.89 | $18.89 | $18.89 | $18.73 | 0 |
| 2019-03-14 | $18.94 | $18.94 | $18.94 | $18.94 | $18.78 | 0 |
| 2019-03-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.79 | 1 |
| 2019-03-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.83 | 0 |
| 2019-03-11 | $19.01 | $19.01 | $19.01 | $19.01 | $18.84 | 0 |
| 2019-03-08 | $19.01 | $19.01 | $19.01 | $19.01 | $18.85 | 0 |
| 2019-03-07 | $19.02 | $19.02 | $19.02 | $19.02 | $18.86 | 0 |
| 2019-03-06 | $19.07 | $19.07 | $19.07 | $19.07 | $18.90 | 21 |
| 2019-03-05 | $19.27 | $19.27 | $19.27 | $19.27 | $19.11 | 0 |
| 2019-03-04 | $19.34 | $19.34 | $19.34 | $19.34 | $19.18 | 30 |
| 2019-03-01 | $19.38 | $19.38 | $19.38 | $19.38 | $19.22 | 0 |
| 2019-02-28 | $19.31 | $19.31 | $19.31 | $19.31 | $19.14 | 0 |
| 2019-02-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.08 | 0 |
| 2019-02-26 | $19.23 | $19.23 | $19.23 | $19.23 | $19.06 | 0 |
| 2019-02-25 | $19.40 | $19.40 | $19.40 | $19.40 | $19.24 | 0 |
| 2019-02-22 | $19.43 | $19.43 | $19.43 | $19.43 | $19.26 | 1 |
| 2019-02-21 | $19.39 | $19.39 | $19.39 | $19.39 | $19.22 | 0 |
| 2019-02-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.24 | 0 |
| 2019-02-19 | $19.38 | $19.38 | $19.38 | $19.38 | $19.21 | 0 |
| 2019-02-15 | $19.39 | $19.39 | $19.39 | $19.39 | $19.23 | 25 |
| 2019-02-14 | $19.34 | $19.34 | $19.34 | $19.34 | $19.18 | 0 |
| 2019-02-13 | $19.28 | $19.28 | $19.28 | $19.28 | $19.12 | 0 |
| 2019-02-12 | $19.29 | $19.29 | $19.29 | $19.29 | $19.12 | 0 |
| 2019-02-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 23 |
| 2019-02-08 | $19.14 | $19.14 | $19.14 | $19.14 | $18.98 | 0 |
| 2019-02-07 | $19.15 | $19.15 | $19.15 | $19.15 | $18.99 | 0 |
| 2019-02-06 | $19.14 | $19.14 | $19.14 | $19.14 | $18.98 | 0 |
| 2019-02-05 | $19.13 | $19.13 | $19.13 | $19.13 | $18.96 | 0 |
| 2019-02-04 | $19.14 | $19.14 | $19.14 | $19.14 | $18.98 | 0 |
| 2019-02-01 | $19.12 | $19.12 | $19.12 | $19.12 | $18.95 | 0 |
| 2019-01-31 | $19.07 | $19.07 | $19.07 | $19.07 | $18.91 | 0 |
| 2019-01-30 | $19.13 | $19.13 | $19.13 | $19.13 | $18.97 | 0 |
| 2019-01-29 | $19.28 | $19.28 | $19.28 | $19.28 | $19.12 | 0 |
| 2019-01-28 | $19.33 | $19.33 | $19.33 | $19.33 | $19.16 | 0 |
| 2019-01-25 | $19.10 | $19.23 | $19.07 | $19.23 | $19.06 | 1,017 |
| 2019-01-24 | $19.18 | $19.18 | $19.18 | $19.18 | $19.02 | 26 |
| 2019-01-23 | $19.10 | $19.10 | $19.10 | $19.10 | $18.93 | 0 |
| 2019-01-22 | $19.15 | $19.17 | $19.15 | $19.17 | $19.01 | 351 |
| 2019-01-18 | $19.23 | $19.23 | $19.23 | $19.23 | $19.07 | 0 |
| 2019-01-17 | $19.23 | $19.23 | $19.23 | $19.23 | $19.06 | 0 |
| 2019-01-16 | $19.24 | $19.24 | $19.24 | $19.24 | $19.08 | 0 |
| 2019-01-15 | $19.19 | $19.19 | $19.19 | $19.19 | $19.03 | 25 |
| 2019-01-14 | $19.18 | $19.18 | $19.18 | $19.18 | $19.02 | 0 |
| 2019-01-11 | $19.19 | $19.19 | $19.19 | $19.19 | $19.03 | 0 |
| 2019-01-10 | $19.14 | $19.14 | $19.14 | $19.14 | $18.98 | 3 |
| 2019-01-09 | $19.15 | $19.15 | $19.15 | $19.15 | $18.99 | 0 |
| 2019-01-08 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 0 |
| 2019-01-07 | $18.91 | $18.91 | $18.91 | $18.91 | $18.75 | 0 |
| 2019-01-04 | $18.77 | $18.77 | $18.77 | $18.77 | $18.61 | 0 |
| 2019-01-03 | $18.64 | $18.75 | $18.64 | $18.75 | $18.59 | 733 |
| 2019-01-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.49 | 0 |
| 2018-12-31 | $18.67 | $18.67 | $18.67 | $18.67 | $18.51 | 0 |
| 2018-12-28 | $18.63 | $18.63 | $18.63 | $18.63 | $18.47 | 0 |
| 2018-12-27 | $18.61 | $18.61 | $18.61 | $18.61 | $18.46 | 2 |
| 2018-12-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.61 | 0 |
| 2018-12-24 | $18.81 | $18.81 | $18.68 | $18.68 | $18.53 | 733 |
| 2018-12-21 | $18.61 | $18.61 | $18.61 | $18.61 | $18.45 | 0 |
| 2018-12-20 | $18.74 | $18.74 | $18.74 | $18.74 | $18.58 | 0 |
| 2018-12-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.54 | 0 |
| 2018-12-18 | $18.66 | $18.78 | $18.66 | $18.78 | $18.62 | 752 |
| 2018-12-17 | $18.78 | $18.78 | $18.78 | $18.78 | $18.62 | 1 |
| 2018-12-14 | $18.83 | $18.83 | $18.83 | $18.83 | $18.67 | 0 |
| 2018-12-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.69 | 0 |
| 2018-12-12 | $19.05 | $19.05 | $19.05 | $19.05 | $18.89 | 0 |
| 2018-12-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.83 | 2 |
| 2018-12-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.82 | 0 |
| 2018-12-07 | $19.27 | $19.27 | $19.27 | $19.27 | $19.11 | 319 |
| 2018-12-04 | $19.43 | $19.43 | $19.43 | $19.43 | $19.26 | 1 |
| 2018-12-03 | $19.43 | $19.43 | $19.43 | $19.43 | $19.26 | 0 |
| 2018-11-30 | $19.43 | $19.43 | $19.43 | $19.43 | $19.26 | 100 |
| 2018-11-29 | $19.47 | $19.47 | $19.47 | $19.47 | $19.30 | 1 |
| 2018-11-28 | $19.46 | $19.47 | $19.46 | $19.47 | $19.30 | 1,020 |
| 2018-11-27 | $19.76 | $19.76 | $19.76 | $19.76 | $19.59 | 0 |
| 2018-11-26 | $19.71 | $19.76 | $19.71 | $19.76 | $19.59 | 752 |
| 2018-11-21 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-20 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-19 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-16 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-15 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-14 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-13 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-12 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-09 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-08 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-06 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-05 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-02 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-11-01 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-31 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 86 |
| 2018-10-30 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-29 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-26 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-25 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 3 |
| 2018-10-24 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 100 |
| 2018-10-23 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-22 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-19 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-18 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-17 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-16 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-15 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 10 |
| 2018-10-12 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-11 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-10 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 1 |
| 2018-10-09 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-08 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 3 |
| 2018-10-05 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-04 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-02 | $19.66 | $19.66 | $19.66 | $19.66 | $19.49 | 0 |
| 2018-10-01 | $19.67 | $19.67 | $19.66 | $19.66 | $19.49 | 9,700 |
| 2018-09-28 | $19.89 | $19.89 | $19.89 | $19.89 | $19.72 | 200 |
| 2018-09-27 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-26 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-25 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-24 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 24 |
| 2018-09-21 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-20 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-19 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-18 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 2 |
| 2018-09-17 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 1 |
| 2018-09-14 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-13 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-12 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-11 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-10 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 0 |
| 2018-09-07 | $20.05 | $20.05 | $20.05 | $20.05 | $19.88 | 169 |
| 2018-09-06 | $20.07 | $20.07 | $20.07 | $20.07 | $19.90 | 0 |
| 2018-09-05 | $20.07 | $20.07 | $20.07 | $20.07 | $19.90 | 100 |
| 2018-09-04 | $20.17 | $20.17 | $20.17 | $20.17 | $20.00 | 0 |
| 2018-08-31 | $20.17 | $20.17 | $20.17 | $20.17 | $20.00 | 100 |
| 2018-08-30 | $20.18 | $20.18 | $20.18 | $20.18 | $20.01 | 0 |
| 2018-08-29 | $20.18 | $20.18 | $20.18 | $20.18 | $20.01 | 21 |
| 2018-08-28 | $20.18 | $20.18 | $20.18 | $20.18 | $20.01 | 70 |
| 2018-08-27 | $20.18 | $20.18 | $20.18 | $20.18 | $20.01 | 0 |
| 2018-08-24 | $20.18 | $20.18 | $20.18 | $20.18 | $20.01 | 6 |
| 2018-08-23 | $20.18 | $20.18 | $20.18 | $20.18 | $20.01 | 0 |
| 2018-08-22 | $20.18 | $20.18 | $20.18 | $20.18 | $20.01 | 2 |
| 2018-08-21 | $20.18 | $20.18 | $20.18 | $20.18 | $20.01 | 100 |
| 2018-08-20 | $20.09 | $20.09 | $20.09 | $20.09 | $19.92 | 0 |
| 2018-08-17 | $20.09 | $20.09 | $20.09 | $20.09 | $19.92 | 100 |
| 2018-08-16 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-08-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-08-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-08-13 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-08-10 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-08-09 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-08-08 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-08-07 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-08-06 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 19 |
| 2018-08-03 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 1 |
| 2018-08-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-08-01 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 49 |
| 2018-07-31 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-30 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-27 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-26 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-25 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 1 |
| 2018-07-24 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-23 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-20 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-19 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-18 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-17 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-16 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-13 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-12 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 1 |
| 2018-07-11 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 3 |
| 2018-07-10 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-09 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-06 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 1 |
| 2018-07-05 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 1 |
| 2018-07-03 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-07-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-06-29 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-06-28 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-06-27 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-06-26 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-06-25 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2018-06-22 | $20.41 | $20.44 | $20.41 | $20.44 | $20.27 | 281 |
| 2018-06-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-06-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 1 |
| 2018-06-19 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-06-18 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 1 |
| 2018-06-15 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 1 |
| 2018-06-14 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-06-13 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-06-12 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 100 |
| 2018-06-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 201 |
| 2018-06-08 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 49 |
| 2018-06-07 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 1 |
| 2018-06-06 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-06-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-06-04 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-06-01 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-05-31 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-05-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-05-29 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 100 |
| 2018-05-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 100 |
| 2018-05-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 1 |
| 2018-05-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-05-22 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 1 |
| 2018-05-21 | $20.08 | $20.09 | $19.92 | $19.98 | $19.81 | 2,479 |
| 2018-05-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 2 |
| 2018-05-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 3 |
| 2018-05-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-05-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-04-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-04-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 0 |
| 2018-04-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 1 |
| 2018-04-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.58 | 446 |
| 2018-04-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-17 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 1 |
| 2018-04-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 2 |
| 2018-04-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-04-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-29 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-28 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 1 |
| 2018-03-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 1 |
| 2018-03-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 1 |
| 2018-03-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-03-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-02-28 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 98 |
| 2018-02-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 77 |
| 2018-02-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-02-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-02-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-02-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-02-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 2 |
| 2018-02-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-02-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 0 |
| 2018-02-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 1 |
| 2018-02-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.09 | 100 |
| 2018-02-12 | $19.46 | $19.46 | $19.46 | $19.46 | $19.30 | 0 |
| 2018-02-09 | $19.46 | $19.46 | $19.46 | $19.46 | $19.30 | 0 |
| 2018-02-08 | $19.52 | $19.52 | $19.46 | $19.46 | $19.30 | 1,311 |
| 2018-02-07 | $19.48 | $19.48 | $19.48 | $19.48 | $19.31 | 6 |
| 2018-02-06 | $19.48 | $19.48 | $19.48 | $19.48 | $19.31 | 6 |
| 2018-02-05 | $19.48 | $19.48 | $19.48 | $19.48 | $19.31 | 300 |
| 2018-02-02 | $19.60 | $19.60 | $19.60 | $19.60 | $19.43 | 0 |
| 2018-02-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.43 | 0 |
| 2018-01-31 | $19.60 | $19.60 | $19.60 | $19.60 | $19.43 | 10 |
| 2018-01-30 | $19.60 | $19.60 | $19.60 | $19.60 | $19.43 | 2 |
| 2018-01-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.43 | 0 |
| 2018-01-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.43 | 103 |
| 2018-01-25 | $19.62 | $19.62 | $19.62 | $19.62 | $19.45 | 1 |
| 2018-01-24 | $19.62 | $19.62 | $19.62 | $19.62 | $19.45 | 0 |
| 2018-01-23 | $19.62 | $19.62 | $19.62 | $19.62 | $19.45 | 0 |
| 2018-01-22 | $19.62 | $19.62 | $19.62 | $19.62 | $19.45 | 14 |
| 2018-01-19 | $19.62 | $19.62 | $19.62 | $19.62 | $19.45 | 0 |
| 2018-01-18 | $19.62 | $19.62 | $19.62 | $19.62 | $19.45 | 0 |
| 2018-01-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.45 | 0 |
| 2018-01-16 | $19.88 | $19.88 | $19.62 | $19.62 | $19.45 | 1,000 |
| 2018-01-12 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-01-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-01-10 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 10 |
| 2018-01-09 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-01-08 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-01-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-01-04 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 26 |
| 2018-01-03 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2018-01-02 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 0 |
| 2017-12-29 | $19.98 | $19.98 | $19.98 | $19.98 | $19.81 | 100 |
| 2017-12-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.85 | 25 |
| 2017-12-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.85 | 0 |
| 2017-12-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.85 | 100 |
| 2017-12-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.80 | 0 |
| 2017-12-21 | $19.97 | $19.97 | $19.97 | $19.97 | $19.80 | 200 |
| 2017-12-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.85 | 0 |
| 2017-12-19 | $20.02 | $20.02 | $20.02 | $20.02 | $19.85 | 0 |
| 2017-12-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.85 | 0 |
| 2017-12-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.85 | 0 |
| 2017-12-14 | $20.02 | $20.02 | $20.02 | $20.02 | $19.85 | 0 |
| 2017-12-13 | $20.02 | $20.02 | $20.02 | $20.02 | $19.85 | 0 |
| 2017-12-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.85 | 200 |
| 2017-12-11 | $20.30 | $20.30 | $20.30 | $20.30 | $20.13 | 0 |
| 2017-12-08 | $20.30 | $20.30 | $20.30 | $20.30 | $20.13 | 0 |
| 2017-12-07 | $21.94 | $21.94 | $20.30 | $20.30 | $20.13 | 300 |
| 2017-12-06 | $19.95 | $19.95 | $19.95 | $19.95 | $19.77 | 0 |
| 2017-12-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.77 | 26 |
| 2017-12-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.77 | 0 |
| 2017-12-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.77 | 0 |
| 2017-11-30 | $19.95 | $19.95 | $19.95 | $19.95 | $19.77 | 0 |
| 2017-11-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.77 | 4 |
| 2017-11-28 | $19.85 | $19.95 | $19.84 | $19.95 | $19.77 | 2,000 |
| 2017-11-27 | $19.84 | $19.84 | $19.84 | $19.84 | $19.67 | 0 |
| 2017-11-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.67 | 100 |
| 2017-11-22 | $19.88 | $20.15 | $19.88 | $20.15 | $19.98 | 1,203 |
| 2017-11-21 | $19.63 | $19.63 | $19.63 | $19.63 | $19.46 | 0 |
| 2017-11-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.46 | 0 |
| 2017-11-17 | $19.63 | $19.63 | $19.63 | $19.63 | $19.46 | 0 |
| 2017-11-15 | $19.63 | $19.63 | $19.63 | $19.63 | $19.46 | 0 |
| 2017-11-14 | $19.63 | $19.63 | $19.63 | $19.63 | $19.46 | 0 |
| 2017-11-13 | $19.63 | $19.63 | $19.63 | $19.63 | $19.46 | 0 |
| 2017-11-10 | $19.63 | $19.63 | $19.63 | $19.63 | $19.46 | 0 |
| 2017-11-09 | $19.63 | $19.63 | $19.63 | $19.63 | $19.46 | 193 |
| 2017-11-08 | $19.57 | $19.57 | $19.57 | $19.57 | $19.40 | 100 |
| 2017-11-07 | $19.71 | $19.71 | $19.71 | $19.71 | $19.54 | 100 |
| 2017-11-06 | $19.77 | $19.77 | $19.77 | $19.77 | $19.60 | 0 |
| 2017-11-03 | $19.77 | $19.77 | $19.77 | $19.77 | $19.60 | 0 |
| 2017-11-02 | $19.77 | $19.77 | $19.77 | $19.77 | $19.60 | 0 |
| 2017-11-01 | $19.77 | $19.77 | $19.77 | $19.77 | $19.60 | 180 |
| 2017-10-31 | $19.77 | $19.77 | $19.77 | $19.77 | $19.60 | 91 |
| 2017-10-30 | $19.77 | $19.77 | $19.77 | $19.77 | $19.60 | 0 |
| 2017-10-27 | $19.77 | $19.77 | $19.77 | $19.77 | $19.60 | 0 |
| 2017-10-26 | $19.77 | $19.77 | $19.77 | $19.77 | $19.60 | 106 |
| 2017-10-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.67 | 100 |
| 2017-10-24 | $19.92 | $19.92 | $19.92 | $19.92 | $19.75 | 100 |
| 2017-10-23 | $20.26 | $20.26 | $20.26 | $20.26 | $20.09 | 0 |
| 2017-10-20 | $20.26 | $20.26 | $20.26 | $20.26 | $20.09 | 5 |
| 2017-10-19 | $20.26 | $20.26 | $20.26 | $20.26 | $20.09 | 1 |
| 2017-10-18 | $20.26 | $20.26 | $20.26 | $20.26 | $20.09 | 0 |
| 2017-10-17 | $20.26 | $20.26 | $20.26 | $20.26 | $20.09 | 0 |
| 2017-10-16 | $20.26 | $20.26 | $20.26 | $20.26 | $20.09 | 0 |
| 2017-10-13 | $20.26 | $20.26 | $20.26 | $20.26 | $20.09 | 0 |
| 2017-10-12 | $20.26 | $20.26 | $20.26 | $20.26 | $20.09 | 0 |
| 2017-10-11 | $20.26 | $20.26 | $20.26 | $20.26 | $20.09 | 0 |
| 2017-10-10 | $20.26 | $20.26 | $20.26 | $20.26 | $20.09 | 100 |
| 2017-10-09 | $20.28 | $20.28 | $20.28 | $20.28 | $20.10 | 0 |
| 2017-10-06 | $20.28 | $20.28 | $20.28 | $20.28 | $20.10 | 10 |
| 2017-10-05 | $20.19 | $20.28 | $20.19 | $20.28 | $20.10 | 240 |
| 2017-10-04 | $20.24 | $20.24 | $20.24 | $20.24 | $20.07 | 100 |
| 2017-10-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.37 | 0 |
| 2017-10-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.37 | 0 |
| 2017-09-29 | $20.53 | $20.55 | $20.53 | $20.55 | $20.37 | 200 |
| 2017-09-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.03 | 100 |
| 2017-09-27 | $19.86 | $19.86 | $19.86 | $19.86 | $19.69 | 0 |
| 2017-09-26 | $19.86 | $19.86 | $19.86 | $19.86 | $19.69 | 0 |
| 2017-09-25 | $19.86 | $19.86 | $19.86 | $19.86 | $19.69 | 0 |
| 2017-09-22 | $19.86 | $19.86 | $19.86 | $19.86 | $19.69 | 0 |
| 2017-09-21 | $19.86 | $19.86 | $19.86 | $19.86 | $19.69 | 135 |
| 2017-09-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.69 | 100 |
| 2017-09-19 | $20.11 | $20.11 | $20.11 | $20.11 | $19.94 | 110 |
| 2017-09-18 | $20.18 | $20.18 | $20.18 | $20.18 | $20.01 | 120 |
| 2017-09-15 | $19.87 | $19.87 | $19.87 | $19.87 | $19.70 | 0 |
| 2017-09-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.70 | 100 |
| 2017-09-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.65 | 0 |
| 2017-09-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.65 | 0 |
| 2017-09-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.65 | 0 |
| 2017-09-08 | $19.82 | $19.82 | $19.82 | $19.82 | $19.65 | 0 |
| 2017-09-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.65 | 100 |
| 2017-09-06 | $19.94 | $19.94 | $19.94 | $19.94 | $19.77 | 100 |
| 2017-09-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.63 | 0 |
| 2017-09-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.63 | 0 |
| 2017-08-31 | $19.80 | $19.80 | $19.80 | $19.80 | $19.63 | 0 |
| 2017-08-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.63 | 0 |
| 2017-08-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.63 | 100 |
| 2017-08-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.53 | 0 |
| 2017-08-25 | $19.70 | $19.70 | $19.70 | $19.70 | $19.53 | 0 |
| 2017-08-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.53 | 0 |
| 2017-08-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.53 | 0 |
| 2017-08-22 | $19.70 | $19.70 | $19.70 | $19.70 | $19.53 | 100 |
| 2017-08-21 | $19.72 | $19.72 | $19.72 | $19.72 | $19.55 | 100 |
| 2017-08-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.76 | 0 |
| 2017-08-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.76 | 0 |
| 2017-08-16 | $19.93 | $19.93 | $19.93 | $19.93 | $19.76 | 0 |
| 2017-08-15 | $19.93 | $19.93 | $19.93 | $19.93 | $19.76 | 0 |
| 2017-08-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.76 | 100 |
| 2017-08-11 | $20.01 | $20.01 | $20.01 | $20.01 | $19.84 | 0 |
| 2017-08-10 | $20.01 | $20.01 | $20.01 | $20.01 | $19.84 | 0 |
| 2017-08-09 | $20.01 | $20.01 | $20.01 | $20.01 | $19.84 | 0 |
| 2017-08-08 | $20.01 | $20.01 | $20.01 | $20.01 | $19.84 | 100 |
| 2017-08-07 | $20.07 | $20.07 | $20.07 | $20.07 | $19.90 | 100 |
| 2017-08-04 | $20.23 | $20.23 | $20.23 | $20.23 | $20.06 | 99 |
| 2017-08-03 | $20.23 | $20.23 | $20.23 | $20.23 | $20.06 | 0 |
| 2017-08-02 | $20.23 | $20.23 | $20.23 | $20.23 | $20.06 | 0 |
| 2017-08-01 | $20.23 | $20.23 | $20.23 | $20.23 | $20.06 | 0 |
| 2017-07-31 | $20.23 | $20.23 | $20.23 | $20.23 | $20.06 | 100 |
| 2017-07-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.38 | 0 |
| 2017-07-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.38 | 0 |
| 2017-07-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.38 | 390 |
| 2017-07-25 | $20.43 | $20.43 | $20.43 | $20.43 | $20.26 | 0 |
| 2017-07-24 | $20.43 | $20.43 | $20.43 | $20.43 | $20.26 | 100 |
| 2017-07-21 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 100 |
| 2017-07-20 | $20.42 | $20.42 | $20.42 | $20.42 | $20.25 | 0 |
| 2017-07-19 | $20.42 | $20.42 | $20.42 | $20.42 | $20.25 | 0 |
| 2017-07-18 | $20.42 | $20.42 | $20.42 | $20.42 | $20.25 | 0 |
| 2017-07-17 | $20.42 | $20.42 | $20.42 | $20.42 | $20.25 | 0 |
| 2017-07-14 | $20.42 | $20.42 | $20.42 | $20.42 | $20.25 | 100 |
| 2017-07-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 0 |
| 2017-07-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 100 |
| 2017-07-11 | $20.41 | $20.41 | $20.41 | $20.41 | $20.24 | 0 |
| 2017-07-10 | $20.41 | $20.41 | $20.41 | $20.41 | $20.24 | 100 |
| 2017-07-07 | $20.38 | $20.38 | $20.38 | $20.38 | $20.21 | 111 |
| 2017-07-06 | $20.43 | $20.43 | $20.43 | $20.43 | $20.26 | 0 |
| 2017-07-05 | $20.43 | $20.43 | $20.43 | $20.43 | $20.26 | 0 |
| 2017-07-03 | $20.43 | $20.43 | $20.43 | $20.43 | $20.26 | 0 |
| 2017-06-30 | $20.43 | $20.43 | $20.43 | $20.43 | $20.26 | 0 |
| 2017-06-29 | $20.43 | $20.43 | $20.43 | $20.43 | $20.26 | 0 |
| 2017-06-28 | $20.43 | $20.43 | $20.43 | $20.43 | $20.26 | 0 |
| 2017-06-27 | $20.43 | $20.43 | $20.43 | $20.43 | $20.26 | 100 |
| 2017-06-26 | $20.43 | $20.43 | $20.43 | $20.43 | $20.26 | 100 |
| 2017-06-23 | $20.32 | $20.32 | $20.32 | $20.32 | $20.15 | 100 |
| 2017-06-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.08 | 0 |
| 2017-06-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.08 | 100 |
| 2017-06-20 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2017-06-19 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2017-06-16 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2017-06-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2017-06-14 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2017-06-13 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2017-06-12 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2017-06-09 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2017-06-08 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 0 |
| 2017-06-07 | $20.44 | $20.44 | $20.44 | $20.44 | $20.27 | 100 |
| 2017-06-06 | $20.39 | $20.39 | $20.39 | $20.39 | $20.22 | 101 |
| 2017-06-05 | $20.46 | $20.46 | $20.46 | $20.46 | $20.29 | 100 |
| 2017-06-02 | $20.48 | $20.48 | $20.48 | $20.48 | $20.30 | 100 |
| 2017-06-01 | $20.77 | $20.77 | $20.77 | $20.77 | $20.59 | 0 |
| 2017-05-31 | $20.77 | $20.77 | $20.77 | $20.77 | $20.59 | 0 |
| 2017-05-30 | $20.77 | $20.77 | $20.77 | $20.77 | $20.59 | 0 |
| 2017-05-26 | $20.77 | $20.77 | $20.77 | $20.77 | $20.59 | 0 |
| 2017-05-25 | $20.77 | $20.77 | $20.77 | $20.77 | $20.59 | 0 |
| 2017-05-24 | $20.77 | $20.77 | $20.77 | $20.77 | $20.59 | 0 |
| 2017-05-23 | $20.77 | $20.77 | $20.77 | $20.77 | $20.59 | 0 |
| 2017-05-22 | $20.77 | $20.77 | $20.77 | $20.77 | $20.59 | 100 |
| 2017-05-19 | $20.70 | $20.70 | $20.70 | $20.70 | $20.52 | 100 |
| 2017-05-18 | $20.70 | $20.70 | $20.70 | $20.70 | $20.52 | 100 |
| 2017-05-17 | $20.78 | $20.78 | $20.78 | $20.78 | $20.60 | 100 |
| 2017-05-16 | $21.09 | $21.09 | $21.09 | $21.09 | $20.91 | 0 |
| 2017-05-15 | $21.09 | $21.09 | $21.09 | $21.09 | $20.91 | 0 |
| 2017-05-12 | $21.09 | $21.09 | $21.09 | $21.09 | $20.91 | 0 |
| 2017-05-11 | $21.09 | $21.09 | $21.09 | $21.09 | $20.91 | 0 |
| 2017-05-10 | $21.09 | $21.09 | $21.09 | $21.09 | $20.91 | 0 |
| 2017-05-09 | $21.09 | $21.09 | $21.09 | $21.09 | $20.91 | 52 |
| 2017-05-08 | $21.09 | $21.09 | $21.09 | $21.09 | $20.91 | 100 |
| 2017-05-05 | $21.03 | $21.03 | $21.03 | $21.03 | $20.85 | 100 |
| 2017-05-04 | $21.15 | $21.15 | $21.15 | $21.15 | $20.97 | 0 |
| 2017-05-03 | $21.15 | $21.15 | $21.15 | $21.15 | $20.97 | 100 |
| 2017-05-02 | $21.20 | $21.20 | $21.20 | $21.20 | $21.02 | 100 |
| 2017-05-01 | $21.12 | $21.12 | $21.12 | $21.12 | $20.94 | 100 |
| 2017-04-28 | $21.21 | $21.21 | $21.21 | $21.21 | $21.03 | 100 |
| 2017-04-27 | $21.21 | $21.21 | $21.21 | $21.21 | $21.03 | 0 |
| 2017-04-26 | $21.21 | $21.21 | $21.21 | $21.21 | $21.03 | 0 |
| 2017-04-25 | $21.21 | $21.21 | $21.21 | $21.21 | $21.03 | 0 |
| 2017-04-24 | $21.21 | $21.21 | $21.21 | $21.21 | $21.03 | 28 |
| 2017-04-21 | $21.21 | $21.21 | $21.21 | $21.21 | $21.03 | 101 |
| 2017-04-20 | $21.26 | $21.26 | $21.26 | $21.26 | $21.08 | 100 |
| 2017-04-19 | $21.26 | $21.26 | $21.26 | $21.26 | $21.08 | 100 |
| 2017-04-18 | $21.14 | $21.14 | $21.14 | $21.14 | $20.96 | 100 |
| 2017-04-17 | $21.17 | $21.17 | $21.12 | $21.12 | $20.94 | 250 |
| 2017-04-13 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
| 2017-04-12 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
| 2017-04-11 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
| 2017-04-10 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
| 2017-04-07 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
| 2017-04-06 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 11 |
| 2017-04-05 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
| 2017-04-04 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
| 2017-04-03 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
| 2017-03-31 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
| 2017-03-30 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
| 2017-03-29 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 16,595 |
| 2017-03-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.77 | 0 |
| 2017-03-27 | $20.87 | $20.95 | $20.87 | $20.95 | $20.77 | 2,858 |
| 2017-03-24 | $20.93 | $21.30 | $20.92 | $21.30 | $21.12 | 4,140 |
| 2017-03-23 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 0 |
| 2017-03-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 100 |
| 2017-03-21 | $21.01 | $21.01 | $21.01 | $21.01 | $20.83 | 100 |
| 2017-03-20 | $21.08 | $21.08 | $21.08 | $21.08 | $20.90 | 100 |
| 2017-03-17 | $21.10 | $21.18 | $21.09 | $21.09 | $20.91 | 14,560 |
| 2017-03-16 | $21.18 | $21.18 | $21.18 | $21.18 | $21.00 | 100 |
| 2017-03-15 | $21.41 | $21.41 | $21.41 | $21.41 | $21.23 | 0 |
| 2017-03-14 | $21.41 | $21.41 | $21.41 | $21.41 | $21.23 | 0 |
| 2017-03-13 | $21.41 | $21.41 | $21.41 | $21.41 | $21.23 | 0 |
| 2017-03-10 | $21.41 | $21.41 | $21.41 | $21.41 | $21.23 | 0 |
| 2017-03-09 | $21.41 | $21.41 | $21.41 | $21.41 | $21.23 | 300 |
| 2017-03-08 | $21.18 | $21.18 | $21.18 | $21.18 | $21.00 | 100 |
| 2017-03-07 | $21.23 | $21.23 | $21.23 | $21.23 | $21.05 | 100 |
| 2017-03-06 | $21.36 | $21.36 | $21.36 | $21.36 | $21.18 | 104 |
| 2017-03-03 | $21.36 | $21.36 | $21.36 | $21.36 | $21.18 | 100 |
| 2017-03-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.27 | 100 |
| 2017-03-01 | $21.75 | $21.75 | $21.71 | $21.71 | $21.52 | 385 |
| 2017-02-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.56 | 112 |
| 2017-02-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.51 | 0 |
| 2017-02-24 | $21.70 | $21.70 | $21.70 | $21.70 | $21.51 | 0 |
| 2017-02-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.51 | 0 |
| 2017-02-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.51 | 0 |
| 2017-02-21 | $22.03 | $22.03 | $21.70 | $21.70 | $21.51 | 4,220 |
| 2017-02-17 | $21.82 | $21.82 | $21.82 | $21.82 | $21.63 | 0 |
| 2017-02-16 | $21.82 | $21.82 | $21.82 | $21.82 | $21.63 | 100 |
| 2017-02-15 | $21.83 | $21.83 | $21.83 | $21.83 | $21.64 | 101 |
| 2017-02-14 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 0 |
| 2017-02-13 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 0 |
| 2017-02-10 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 5,940 |
| 2017-02-09 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-02-08 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-02-07 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-02-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-02-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-02-02 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-02-01 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-31 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-30 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 78 |
| 2017-01-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-26 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-25 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-20 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-19 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-18 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-17 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-12 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 31 |
| 2017-01-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 40 |
| 2017-01-09 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-01-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 25 |
| 2017-01-05 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 172 |
| 2017-01-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.78 | 0 |
| 2017-01-03 | $21.97 | $21.97 | $21.97 | $21.97 | $21.78 | 30 |
| 2016-12-30 | $21.97 | $21.97 | $21.97 | $21.97 | $21.78 | 30 |
| 2016-12-29 | $21.97 | $21.97 | $21.97 | $21.97 | $21.78 | 0 |
| 2016-12-28 | $21.97 | $21.97 | $21.97 | $21.97 | $21.78 | 0 |
| 2016-12-27 | $21.97 | $21.97 | $21.97 | $21.97 | $21.78 | 0 |
| 2016-12-23 | $21.97 | $21.97 | $21.97 | $21.97 | $21.78 | 98 |
| 2016-12-22 | $21.76 | $21.97 | $21.76 | $21.97 | $21.78 | 1,897 |
| 2016-12-21 | $21.91 | $22.01 | $21.90 | $22.01 | $21.82 | 1,298 |
| 2016-12-20 | $22.24 | $22.24 | $22.24 | $22.24 | $22.05 | 304 |
| 2016-12-19 | $22.14 | $22.14 | $22.14 | $22.14 | $21.95 | 505 |
| 2016-12-16 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 90 |
| 2016-12-15 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 0 |
| 2016-12-14 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 0 |
| 2016-12-13 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 0 |
| 2016-12-12 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 26 |
| 2016-12-09 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 0 |
| 2016-12-08 | $22.03 | $22.03 | $22.03 | $22.03 | $21.84 | 241 |
| 2016-12-07 | $22.08 | $22.18 | $22.08 | $22.18 | $21.99 | 365 |
| 2016-12-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.71 | 140 |
| 2016-12-05 | $22.05 | $22.05 | $22.05 | $22.05 | $21.86 | 0 |
| 2016-12-02 | $21.75 | $22.09 | $21.69 | $22.05 | $21.86 | 10,540 |
| 2016-12-01 | $21.90 | $22.09 | $21.75 | $21.75 | $21.56 | 16,600 |
| 2016-11-30 | $22.05 | $22.05 | $22.05 | $22.05 | $21.86 | 354 |
| 2016-11-29 | $22.09 | $22.09 | $22.09 | $22.09 | $21.90 | 0 |
| 2016-11-28 | $22.09 | $22.09 | $22.09 | $22.09 | $21.90 | 0 |
| 2016-11-25 | $22.20 | $22.20 | $22.09 | $22.09 | $21.90 | 17,300 |
| 2016-11-23 | $21.62 | $22.29 | $21.62 | $22.00 | $21.81 | 2,300 |
| 2016-11-22 | $21.81 | $22.00 | $21.81 | $21.96 | $21.77 | 2,700 |
| 2016-11-21 | $21.70 | $21.85 | $21.70 | $21.70 | $21.51 | 1,900 |
| 2016-11-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.56 | 0 |
| 2016-11-17 | $21.70 | $21.90 | $21.63 | $21.75 | $21.56 | 3,500 |
| 2016-11-16 | $21.62 | $21.68 | $21.54 | $21.59 | $21.41 | 6,044 |
| 2016-11-15 | $21.03 | $21.03 | $21.01 | $21.01 | $20.83 | 7,700 |
| 2016-11-14 | $21.22 | $21.58 | $20.50 | $20.51 | $20.33 | 12,800 |
| 2016-11-11 | $20.70 | $20.70 | $20.70 | $20.70 | $20.52 | 1 |
| 2016-11-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.52 | 0 |
| 2016-11-09 | $20.80 | $20.80 | $20.70 | $20.70 | $20.52 | 6,901 |
| 2016-11-08 | $20.78 | $20.78 | $20.66 | $20.70 | $20.52 | 22,410 |
| 2016-11-07 | $21.07 | $21.07 | $21.07 | $21.07 | $20.89 | 1 |
| 2016-11-04 | $21.07 | $21.07 | $21.07 | $21.07 | $20.89 | 0 |
| 2016-11-03 | $21.07 | $21.07 | $21.07 | $21.07 | $20.89 | 0 |
| 2016-11-02 | $21.07 | $21.07 | $21.07 | $21.07 | $20.89 | 1 |
| 2016-11-01 | $21.07 | $21.07 | $21.07 | $21.07 | $20.89 | 1,591 |
| 2016-10-31 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 1 |
| 2016-10-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 2 |
| 2016-10-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-18 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 1 |
| 2016-10-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 1 |
| 2016-10-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 1 |
| 2016-10-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 1 |
| 2016-10-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-04 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-10-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 4 |
| 2016-09-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-29 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-28 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-27 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 1 |
| 2016-09-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-19 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-15 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 40 |
| 2016-09-02 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-09-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-08-31 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 0 |
| 2016-08-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 1 |
| 2016-08-29 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 2 |
| 2016-08-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 17 |
| 2016-08-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.41 | 9 |
| 2016-08-24 | $21.73 | $21.73 | $21.60 | $21.60 | $21.41 | 600 |
| 2016-08-23 | $21.73 | $21.73 | $21.73 | $21.73 | $21.54 | 0 |
| 2016-08-22 | $21.73 | $21.73 | $21.73 | $21.73 | $21.54 | 70 |
| 2016-08-19 | $21.73 | $21.73 | $21.73 | $21.73 | $21.54 | 51 |
| 2016-08-18 | $21.73 | $21.73 | $21.73 | $21.73 | $21.54 | 0 |
| 2016-08-17 | $21.73 | $21.73 | $21.73 | $21.73 | $21.54 | 0 |
| 2016-08-16 | $21.48 | $21.73 | $21.47 | $21.73 | $21.54 | 1,072 |
| 2016-08-15 | $21.48 | $21.48 | $21.48 | $21.48 | $21.30 | 20 |
| 2016-08-12 | $21.48 | $21.48 | $21.48 | $21.48 | $21.30 | 0 |
| 2016-08-11 | $21.48 | $21.48 | $21.48 | $21.48 | $21.30 | 0 |
| 2016-08-10 | $21.48 | $21.48 | $21.48 | $21.48 | $21.30 | 0 |
| 2016-08-09 | $21.50 | $21.50 | $21.48 | $21.48 | $21.30 | 1,308 |
| 2016-08-08 | $21.45 | $21.45 | $21.45 | $21.45 | $21.27 | 0 |
| 2016-08-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.27 | 0 |
| 2016-08-04 | $21.45 | $21.45 | $21.45 | $21.45 | $21.27 | 1 |
| 2016-08-03 | $21.45 | $21.45 | $21.45 | $21.45 | $21.27 | 0 |
| 2016-08-02 | $21.44 | $21.45 | $21.44 | $21.45 | $21.27 | 500 |
| 2016-08-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.36 | 0 |
| 2016-07-29 | $21.54 | $21.54 | $21.54 | $21.54 | $21.36 | 0 |
| 2016-07-28 | $21.54 | $21.54 | $21.54 | $21.54 | $21.36 | 400 |
| 2016-07-27 | $21.45 | $21.69 | $21.45 | $21.69 | $21.50 | 900 |
| 2016-07-26 | $21.36 | $21.60 | $21.36 | $21.46 | $21.27 | 559 |
| 2016-07-25 | $21.37 | $21.37 | $21.37 | $21.37 | $21.19 | 0 |
| 2016-07-22 | $21.37 | $21.37 | $21.37 | $21.37 | $21.19 | 1 |
| 2016-07-21 | $21.37 | $21.37 | $21.37 | $21.37 | $21.19 | 100 |
| 2016-07-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.12 | 0 |
| 2016-07-19 | $21.30 | $21.30 | $21.30 | $21.30 | $21.12 | 100 |
| 2016-07-18 | $21.22 | $21.22 | $21.22 | $21.22 | $21.04 | 29 |
| 2016-07-15 | $21.22 | $21.22 | $21.22 | $21.22 | $21.04 | 0 |
| 2016-07-14 | $21.22 | $21.22 | $21.22 | $21.22 | $21.04 | 0 |
| 2016-07-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.04 | 47 |
| 2016-07-12 | $21.22 | $21.22 | $21.22 | $21.22 | $21.04 | 0 |
| 2016-07-11 | $21.22 | $21.22 | $21.22 | $21.22 | $21.04 | 0 |
| 2016-07-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.04 | 0 |
| 2016-07-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.04 | 0 |
| 2016-07-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.04 | 0 |
| 2016-07-05 | $21.07 | $21.22 | $21.07 | $21.22 | $21.04 | 380 |
| 2016-07-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.20 | 646 |
| 2016-06-30 | $21.10 | $21.10 | $21.10 | $21.10 | $20.92 | 183 |
| 2016-06-29 | $21.19 | $21.19 | $21.19 | $21.19 | $21.01 | 0 |
| 2016-06-28 | $21.15 | $21.33 | $21.13 | $21.19 | $21.01 | 2,300 |
| 2016-06-27 | $21.09 | $21.25 | $21.09 | $21.25 | $21.07 | 39,100 |
| 2016-06-24 | $21.52 | $21.52 | $21.52 | $21.52 | $21.33 | 45 |
| 2016-06-23 | $21.52 | $21.52 | $21.52 | $21.52 | $21.33 | 0 |
| 2016-06-22 | $21.52 | $21.52 | $21.49 | $21.52 | $21.33 | 700 |
| 2016-06-21 | $21.43 | $21.43 | $21.30 | $21.30 | $21.12 | 300 |
| 2016-06-20 | $21.33 | $21.51 | $21.33 | $21.50 | $21.32 | 3,401 |
| 2016-06-17 | $21.30 | $21.35 | $21.30 | $21.35 | $21.17 | 2,500 |
| 2016-06-16 | $21.20 | $21.30 | $21.20 | $21.22 | $21.04 | 2,800 |
| 2016-06-15 | $21.45 | $21.58 | $21.45 | $21.53 | $21.35 | 4,097 |
| 2016-06-14 | $21.30 | $21.34 | $21.25 | $21.30 | $21.12 | 5,000 |
| 2016-06-13 | $21.40 | $21.43 | $21.18 | $21.18 | $21.00 | 5,500 |
| 2016-06-10 | $21.60 | $21.63 | $21.50 | $21.63 | $21.45 | 17,800 |
| 2016-06-09 | $21.64 | $21.83 | $21.56 | $21.77 | $21.58 | 7,700 |
| 2016-06-08 | $21.70 | $21.85 | $21.69 | $21.79 | $21.60 | 27,000 |
| 2016-06-07 | $21.68 | $21.72 | $21.65 | $21.72 | $21.53 | 600 |
| 2016-06-06 | $21.71 | $21.80 | $21.57 | $21.78 | $21.59 | 58,102 |
| 2016-06-03 | $21.64 | $21.77 | $21.49 | $21.77 | $21.58 | 102,604 |
| 2016-06-02 | $21.45 | $21.79 | $21.45 | $21.67 | $21.48 | 41,303 |
| 2016-06-01 | $21.36 | $21.65 | $21.36 | $21.42 | $21.24 | 21,500 |
| 2016-05-31 | $21.41 | $21.57 | $21.37 | $21.47 | $21.29 | 23,104 |
| 2016-05-27 | $21.31 | $21.50 | $21.24 | $21.30 | $21.12 | 31,905 |
| 2016-05-26 | $21.22 | $21.33 | $21.21 | $21.32 | $21.14 | 12,942 |
| 2016-05-25 | $21.15 | $21.36 | $21.15 | $21.25 | $21.07 | 27,804 |
| 2016-05-24 | $21.11 | $21.27 | $21.11 | $21.18 | $21.00 | 33,700 |
| 2016-05-23 | $21.11 | $21.32 | $21.10 | $21.25 | $21.07 | 27,700 |
| 2016-05-20 | $21.00 | $21.28 | $20.99 | $21.03 | $20.85 | 16,600 |
| 2016-05-19 | $21.30 | $21.30 | $21.14 | $21.19 | $21.01 | 19,350 |
| 2016-05-18 | $20.93 | $20.93 | $20.93 | $20.93 | $20.75 | 0 |
| 2016-05-17 | $21.12 | $21.27 | $20.93 | $20.93 | $20.75 | 13,202 |
| 2016-05-16 | $21.09 | $21.20 | $20.93 | $20.93 | $20.75 | 9,240 |
| 2016-05-13 | $20.92 | $21.13 | $20.90 | $20.96 | $20.78 | 13,400 |
| 2016-05-12 | $21.03 | $21.03 | $20.85 | $20.85 | $20.67 | 2,176 |
| 2016-05-11 | $21.40 | $21.40 | $21.34 | $21.34 | $21.15 | 3,850 |
| 2016-05-10 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-05-09 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-05-06 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-05-05 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-05-04 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-05-03 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-05-02 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 4 |
| 2016-04-29 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 5 |
| 2016-04-28 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 92 |
| 2016-04-27 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-26 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-25 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-22 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 92 |
| 2016-04-21 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-20 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-19 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-18 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-15 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-14 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-13 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 1 |
| 2016-04-12 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-11 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-08 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-07 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-04-06 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 47 |
| 2016-04-05 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 9 |
| 2016-04-04 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 1 |
| 2016-04-01 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-03-31 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 18 |
| 2016-03-30 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-03-29 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 66 |
| 2016-03-28 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-03-24 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-03-23 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-03-22 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-03-21 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 1 |
| 2016-03-18 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-03-17 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-03-16 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 0 |
| 2016-03-15 | $21.43 | $21.43 | $21.43 | $21.43 | $21.24 | 5 |
| 2016-03-14 | $21.17 | $21.43 | $21.17 | $21.43 | $21.24 | 200 |
| 2016-03-11 | $21.03 | $21.03 | $21.03 | $21.03 | $20.85 | 0 |
| 2016-03-10 | $21.03 | $21.03 | $21.03 | $21.03 | $20.85 | 2 |
| 2016-03-09 | $21.03 | $21.03 | $21.03 | $21.03 | $20.85 | 0 |
| 2016-03-08 | $21.03 | $21.03 | $21.03 | $21.03 | $20.85 | 0 |
| 2016-03-07 | $21.03 | $21.03 | $21.03 | $21.03 | $20.85 | 0 |
| 2016-03-04 | $21.03 | $21.03 | $21.03 | $21.03 | $20.85 | 0 |
| 2016-03-03 | $21.03 | $21.03 | $21.03 | $21.03 | $20.85 | 300 |
| 2016-03-02 | $20.61 | $20.61 | $20.61 | $20.61 | $20.43 | 1 |
| 2016-03-01 | $20.61 | $20.61 | $20.61 | $20.61 | $20.43 | 0 |
| 2016-02-29 | $20.61 | $20.61 | $20.61 | $20.61 | $20.43 | 300 |
| 2016-02-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.03 | 0 |
| 2016-02-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.03 | 0 |
| 2016-02-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.03 | 0 |
| 2016-02-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.03 | 0 |
| 2016-02-22 | $20.27 | $20.27 | $20.20 | $20.20 | $20.03 | 6,602 |
| 2016-02-19 | $20.05 | $20.05 | $20.05 | $20.05 | $19.87 | 0 |
| 2016-02-18 | $20.05 | $20.05 | $20.05 | $20.05 | $19.87 | 0 |
| 2016-02-17 | $20.05 | $20.05 | $20.05 | $20.05 | $19.87 | 0 |
| 2016-02-16 | $20.05 | $20.05 | $20.05 | $20.05 | $19.87 | 0 |
| 2016-02-12 | $19.92 | $20.05 | $19.92 | $20.05 | $19.87 | 5,627 |
| 2016-02-11 | $20.51 | $20.51 | $20.51 | $20.51 | $20.33 | 312 |
| 2016-02-10 | $20.51 | $20.51 | $20.51 | $20.51 | $20.33 | 370 |
| 2016-02-09 | $20.56 | $20.56 | $20.56 | $20.56 | $20.38 | 3,268 |
| 2016-02-08 | $20.84 | $20.84 | $20.41 | $20.41 | $20.24 | 10,739 |
| 2016-02-05 | $21.07 | $21.07 | $21.07 | $21.07 | $20.89 | 435 |
| 2016-02-04 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 0 |
| 2016-02-03 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 0 |
| 2016-02-02 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 1 |
| 2016-02-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 0 |
| 2016-01-29 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 1 |
| 2016-01-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 85 |
| 2016-01-27 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 10 |
| 2016-01-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 20 |
| 2016-01-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.69 | 0 |
| 2016-01-22 | $20.63 | $20.87 | $20.63 | $20.87 | $20.69 | 406 |
| 2016-01-21 | $20.57 | $20.57 | $20.57 | $20.57 | $20.39 | 34 |
| 2016-01-20 | $20.57 | $20.57 | $20.57 | $20.57 | $20.39 | 0 |
| 2016-01-19 | $20.57 | $20.57 | $20.57 | $20.57 | $20.39 | 144 |
| 2016-01-15 | $20.07 | $20.07 | $20.07 | $20.07 | $19.90 | 0 |
| 2016-01-14 | $20.07 | $20.07 | $20.07 | $20.07 | $19.90 | 126 |
| 2016-01-13 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 50 |
| 2016-01-12 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 0 |
| 2016-01-11 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 0 |
| 2016-01-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 0 |
| 2016-01-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 22 |
| 2016-01-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 13 |
| 2016-01-05 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 0 |
| 2016-01-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 387 |
| 2015-12-31 | $21.35 | $21.35 | $21.35 | $21.35 | $21.17 | 5 |
| 2015-12-30 | $21.34 | $21.35 | $21.34 | $21.35 | $21.17 | 502 |
| 2015-12-29 | $21.26 | $21.26 | $21.26 | $21.26 | $21.08 | 15 |
| 2015-12-28 | $21.26 | $21.26 | $21.26 | $21.26 | $21.08 | 88 |
| 2015-12-24 | $21.26 | $21.26 | $21.26 | $21.26 | $21.08 | 0 |
| 2015-12-23 | $21.26 | $21.26 | $21.26 | $21.26 | $21.08 | 0 |
| 2015-12-22 | $21.26 | $21.26 | $21.26 | $21.26 | $21.08 | 0 |
| 2015-12-21 | $21.26 | $21.26 | $21.26 | $21.26 | $21.08 | 13 |
| 2015-12-18 | $21.29 | $21.29 | $21.26 | $21.26 | $21.08 | 900 |
| 2015-12-17 | $21.25 | $21.26 | $21.25 | $21.26 | $21.08 | 10,863 |
| 2015-12-16 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 7 |
| 2015-12-15 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 0 |
| 2015-12-14 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 0 |
| 2015-12-11 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 0 |
| 2015-12-10 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 0 |
| 2015-12-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.44 | 0 |
| 2015-12-08 | $21.81 | $21.81 | $21.62 | $21.62 | $21.44 | 16,530 |
| 2015-12-07 | $22.24 | $22.24 | $22.24 | $22.24 | $22.04 | 0 |
| 2015-12-04 | $22.24 | $22.24 | $22.24 | $22.24 | $22.04 | 0 |
| 2015-12-03 | $22.24 | $22.24 | $22.24 | $22.24 | $22.04 | 20 |
| 2015-12-02 | $22.24 | $22.24 | $22.24 | $22.24 | $22.04 | 236 |
| 2015-12-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.81 | 29 |
| 2015-11-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.81 | 0 |
| 2015-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.81 | 0 |
| 2015-11-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.81 | 140 |
| 2015-11-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.81 | 9 |
| 2015-11-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.81 | 326 |
| 2015-11-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.69 | 0 |
| 2015-11-19 | $22.30 | $22.30 | $21.88 | $21.88 | $21.69 | 8,590 |
| 2015-11-18 | $22.56 | $22.56 | $22.56 | $22.56 | $22.37 | 0 |
| 2015-11-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.37 | 0 |
| 2015-11-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.37 | 0 |
| 2015-11-13 | $22.56 | $22.56 | $22.56 | $22.56 | $22.37 | 0 |
| 2015-11-12 | $22.39 | $22.56 | $22.39 | $22.56 | $22.37 | 879 |
| 2015-11-11 | $22.93 | $22.93 | $22.93 | $22.93 | $22.73 | 0 |
| 2015-11-10 | $22.93 | $22.93 | $22.93 | $22.93 | $22.73 | 0 |
| 2015-11-09 | $22.93 | $22.93 | $22.93 | $22.93 | $22.73 | 1 |
| 2015-11-06 | $22.93 | $22.93 | $22.93 | $22.93 | $22.73 | 0 |
| 2015-11-05 | $22.80 | $22.93 | $22.80 | $22.93 | $22.73 | 1,340 |
| 2015-11-04 | $22.83 | $22.87 | $22.83 | $22.87 | $22.67 | 1,200 |
| 2015-11-03 | $22.69 | $22.69 | $22.69 | $22.69 | $22.50 | 802 |
| 2015-11-02 | $22.44 | $22.44 | $22.44 | $22.44 | $22.25 | 430 |
| 2015-10-30 | $22.38 | $22.38 | $22.38 | $22.38 | $22.19 | 120 |
| 2015-10-29 | $22.56 | $22.57 | $22.49 | $22.49 | $22.30 | 16,711 |
| 2015-10-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 0 |
| 2015-10-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.21 | 215 |
| 2015-10-26 | $22.38 | $22.62 | $22.37 | $22.62 | $22.43 | 36,396 |
| 2015-10-23 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-22 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 6 |
| 2015-10-21 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 5 |
| 2015-10-20 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-19 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-16 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 137 |
| 2015-10-15 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-14 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-13 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-12 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-09 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-08 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-07 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-02 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-10-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.77 | 0 |
| 2015-09-30 | $22.98 | $23.03 | $22.95 | $22.97 | $22.77 | 32,853 |
| 2015-09-29 | $23.35 | $23.35 | $23.28 | $23.28 | $23.08 | 1,141 |
| 2015-09-28 | $23.32 | $23.32 | $23.32 | $23.32 | $23.12 | 429 |
| 2015-09-25 | $23.37 | $23.37 | $23.37 | $23.37 | $23.17 | 172 |
| 2015-09-24 | $23.41 | $23.41 | $23.41 | $23.41 | $23.21 | 0 |
| 2015-09-23 | $23.50 | $23.50 | $23.41 | $23.41 | $23.21 | 5,442 |
| 2015-09-22 | $23.51 | $23.51 | $23.50 | $23.50 | $23.30 | 5,653 |
| 2015-09-21 | $23.61 | $23.61 | $23.61 | $23.61 | $23.41 | 0 |
| 2015-09-18 | $23.61 | $23.61 | $23.61 | $23.61 | $23.41 | 4 |
| 2015-09-17 | $23.61 | $23.61 | $23.61 | $23.61 | $23.41 | 0 |
| 2015-09-16 | $23.61 | $23.61 | $23.61 | $23.61 | $23.41 | 700 |
| 2015-09-15 | $23.58 | $23.59 | $23.58 | $23.59 | $23.39 | 708 |
| 2015-09-14 | $23.66 | $23.66 | $23.66 | $23.66 | $23.46 | 0 |
| 2015-09-11 | $23.66 | $23.66 | $23.66 | $23.66 | $23.46 | 0 |
| 2015-09-10 | $23.66 | $23.66 | $23.66 | $23.66 | $23.46 | 700 |
| 2015-09-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.58 | 0 |
| 2015-09-08 | $23.78 | $23.78 | $23.78 | $23.78 | $23.58 | 9 |
| 2015-09-04 | $23.78 | $23.78 | $23.78 | $23.78 | $23.58 | 0 |
| 2015-09-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.58 | 0 |
| 2015-09-02 | $23.78 | $23.78 | $23.78 | $23.78 | $23.58 | 1 |
| 2015-09-01 | $23.60 | $23.78 | $23.60 | $23.78 | $23.58 | 908 |
| 2015-08-31 | $23.43 | $23.43 | $23.43 | $23.43 | $23.23 | 59 |
| 2015-08-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.23 | 59 |
| 2015-08-27 | $23.43 | $23.43 | $23.43 | $23.43 | $23.23 | 69 |
| 2015-08-26 | $23.43 | $23.43 | $23.43 | $23.43 | $23.23 | 0 |
| 2015-08-25 | $23.61 | $23.61 | $23.43 | $23.43 | $23.23 | 1,040 |
| 2015-08-24 | $22.59 | $23.57 | $22.59 | $23.57 | $23.37 | 1,252 |
| 2015-08-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 0 |
| 2015-08-20 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 1 |
| 2015-08-19 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 0 |
| 2015-08-18 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 0 |
| 2015-08-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 0 |
| 2015-08-14 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 0 |
| 2015-08-13 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 0 |
| 2015-08-12 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 1 |
| 2015-08-11 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 0 |
| 2015-08-10 | $23.27 | $23.27 | $23.27 | $23.27 | $23.07 | 2,223 |
| 2015-08-07 | $23.06 | $23.06 | $23.06 | $23.06 | $22.86 | 0 |
| 2015-08-06 | $23.06 | $23.06 | $23.06 | $23.06 | $22.86 | 0 |
| 2015-08-05 | $23.06 | $23.06 | $23.06 | $23.06 | $22.86 | 0 |
| 2015-08-04 | $23.06 | $23.06 | $23.06 | $23.06 | $22.86 | 78 |
| 2015-08-03 | $23.06 | $23.06 | $23.06 | $23.06 | $22.86 | 23 |
| 2015-07-31 | $23.06 | $23.06 | $23.06 | $23.06 | $22.86 | 0 |
| 2015-07-30 | $23.06 | $23.06 | $23.06 | $23.06 | $22.86 | 0 |
| 2015-07-29 | $23.06 | $23.06 | $23.06 | $23.06 | $22.86 | 0 |
| 2015-07-28 | $23.14 | $23.14 | $23.00 | $23.06 | $22.86 | 1,200 |
| 2015-07-27 | $23.32 | $23.32 | $23.32 | $23.32 | $23.12 | 42 |