DIREXION DAILY 710 YEAR TREASURY BEAR 1X SHARES (TYNS) Exchange: NYSE ARCA
Data as of May 17, 2024
$26.20 ($0.17) 0.63%
DIREXION DAILY 710 YEAR TREASURY BEAR 1X SHARES - Daily Information
Click for more stock information on DIREXION DAILY 710 YEAR TREASURY BEAR 1X SHARES.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $26.19 |
| Previous Close | $26.20 |
| High | $26.20 |
| Low | $26.19 |
| Adjusted Open | $26.19 |
| Previous Adjusted Close | $26.20 |
| Adjusted High | $26.20 |
| Adjusted Low | $26.19 |
Invest in DIREXION DAILY 710 YEAR TREASURY BEAR 1X SHARES (TYNS)
Historical Stock Data for DIREXION DAILY 710 YEAR TREASURY BEAR 1X SHARES (TYNS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-11 | $26.19 | $26.20 | $26.19 | $26.20 | $26.20 | 314 |
| 2019-10-10 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2019-10-09 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2019-10-08 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2019-10-07 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2019-10-04 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2019-10-03 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 12 |
| 2019-10-02 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2019-10-01 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 17 |
| 2019-09-30 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2019-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2019-09-26 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 38 |
| 2019-09-25 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 5 |
| 2019-09-24 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2019-09-23 | $26.09 | $26.15 | $26.09 | $26.15 | $26.15 | 150 |
| 2019-09-20 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2019-09-19 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2019-09-18 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2019-09-17 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2019-09-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2019-09-13 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2019-09-12 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2019-09-11 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2019-09-10 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2019-09-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 15 |
| 2019-09-06 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 100 |
| 2019-09-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 100 |
| 2019-09-04 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2019-09-03 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 100 |
| 2019-08-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2019-08-29 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1 |
| 2019-08-28 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2019-08-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2019-08-26 | $25.78 | $25.78 | $25.77 | $25.77 | $25.77 | 150 |
| 2019-08-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 5 |
| 2019-08-22 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2019-08-21 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 5 |
| 2019-08-20 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 39 |
| 2019-08-19 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 175 |
| 2019-08-16 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 1 |
| 2019-08-15 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 500 |
| 2019-08-14 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1,400 |
| 2019-08-13 | $26.04 | $26.04 | $26.03 | $26.03 | $26.03 | 239 |
| 2019-08-12 | $25.98 | $25.98 | $25.93 | $25.93 | $25.93 | 100 |
| 2019-08-09 | $26.03 | $26.10 | $26.03 | $26.10 | $26.10 | 200 |
| 2019-08-08 | $26.11 | $26.11 | $26.05 | $26.05 | $26.05 | 100 |
| 2019-08-07 | $25.99 | $26.04 | $25.99 | $26.04 | $26.04 | 400 |
| 2019-08-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2019-08-05 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2019-08-02 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2019-08-01 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2019-07-31 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2019-07-30 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2019-07-29 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2019-07-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2019-07-25 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2019-07-24 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2019-07-23 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 100 |
| 2019-07-22 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2019-07-19 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2019-07-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2019-07-17 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2019-07-16 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2019-07-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2019-07-12 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2019-07-11 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2019-07-10 | $26.67 | $26.69 | $26.67 | $26.69 | $26.69 | 100 |
| 2019-07-09 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2019-07-08 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 2 |
| 2019-07-05 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 3 |
| 2019-07-03 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 2 |
| 2019-07-02 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 2 |
| 2019-07-01 | $26.59 | $26.61 | $26.59 | $26.61 | $26.61 | 104 |
| 2019-06-28 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 1 |
| 2019-06-27 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2019-06-26 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2019-06-25 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2019-06-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.59 | 0 |
| 2019-06-21 | $26.82 | $26.82 | $26.82 | $26.82 | $26.68 | 0 |
| 2019-06-20 | $26.62 | $26.70 | $26.62 | $26.70 | $26.56 | 683 |
| 2019-06-19 | $26.73 | $26.73 | $26.73 | $26.73 | $26.59 | 0 |
| 2019-06-18 | $26.76 | $26.81 | $26.76 | $26.81 | $26.67 | 113 |
| 2019-06-17 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2019-06-14 | $26.85 | $26.85 | $26.84 | $26.84 | $26.70 | 360 |
| 2019-06-13 | $26.87 | $26.87 | $26.86 | $26.86 | $26.72 | 500 |
| 2019-06-12 | $26.92 | $26.92 | $26.92 | $26.92 | $26.78 | 0 |
| 2019-06-11 | $26.99 | $26.99 | $26.99 | $26.99 | $26.85 | 0 |
| 2019-06-10 | $26.98 | $26.98 | $26.98 | $26.98 | $26.84 | 1 |
| 2019-06-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2019-06-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.81 | 267 |
| 2019-06-05 | $26.93 | $26.93 | $26.93 | $26.93 | $26.79 | 0 |
| 2019-06-04 | $26.94 | $26.94 | $26.94 | $26.94 | $26.80 | 1 |
| 2019-06-03 | $26.84 | $26.84 | $26.84 | $26.84 | $26.70 | 0 |
| 2019-05-31 | $26.98 | $26.98 | $26.96 | $26.96 | $26.82 | 361 |
| 2019-05-30 | $27.21 | $27.21 | $27.14 | $27.14 | $27.00 | 100 |
| 2019-05-29 | $27.23 | $27.23 | $27.23 | $27.23 | $27.09 | 1 |
| 2019-05-28 | $27.23 | $27.23 | $27.23 | $27.23 | $27.09 | 0 |
| 2019-05-24 | $27.33 | $27.33 | $27.33 | $27.33 | $27.19 | 0 |
| 2019-05-23 | $27.31 | $27.31 | $27.31 | $27.31 | $27.17 | 1 |
| 2019-05-22 | $27.48 | $27.48 | $27.48 | $27.48 | $27.33 | 0 |
| 2019-05-21 | $27.56 | $27.56 | $27.56 | $27.56 | $27.41 | 0 |
| 2019-05-20 | $27.52 | $27.52 | $27.52 | $27.52 | $27.38 | 0 |
| 2019-05-17 | $27.47 | $27.47 | $27.47 | $27.47 | $27.33 | 0 |
| 2019-05-16 | $27.49 | $27.49 | $27.48 | $27.48 | $27.33 | 500 |
| 2019-05-15 | $27.42 | $27.42 | $27.42 | $27.42 | $27.28 | 0 |
| 2019-05-14 | $27.51 | $27.51 | $27.51 | $27.51 | $27.37 | 0 |
| 2019-05-13 | $27.47 | $27.48 | $27.47 | $27.48 | $27.34 | 354 |
| 2019-05-10 | $27.54 | $27.61 | $27.54 | $27.61 | $27.46 | 100 |
| 2019-05-09 | $27.58 | $27.58 | $27.58 | $27.58 | $27.44 | 0 |
| 2019-05-08 | $27.65 | $27.65 | $27.65 | $27.65 | $27.51 | 10 |
| 2019-05-07 | $27.60 | $27.60 | $27.60 | $27.60 | $27.45 | 27 |
| 2019-05-06 | $27.69 | $27.69 | $27.69 | $27.69 | $27.55 | 0 |
| 2019-05-03 | $27.76 | $27.76 | $27.76 | $27.76 | $27.61 | 0 |
| 2019-05-02 | $27.73 | $27.78 | $27.73 | $27.78 | $27.64 | 390 |
| 2019-05-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.56 | 0 |
| 2019-04-30 | $27.69 | $27.69 | $27.69 | $27.69 | $27.55 | 6 |
| 2019-04-29 | $27.74 | $27.74 | $27.74 | $27.74 | $27.60 | 0 |
| 2019-04-26 | $27.68 | $27.68 | $27.68 | $27.68 | $27.54 | 10 |
| 2019-04-25 | $27.74 | $27.74 | $27.74 | $27.74 | $27.60 | 0 |
| 2019-04-24 | $27.72 | $27.72 | $27.72 | $27.72 | $27.57 | 6 |
| 2019-04-23 | $27.82 | $27.82 | $27.82 | $27.82 | $27.67 | 10 |
| 2019-04-22 | $27.86 | $27.86 | $27.86 | $27.86 | $27.72 | 0 |
| 2019-04-18 | $27.81 | $27.81 | $27.81 | $27.81 | $27.66 | 4 |
| 2019-04-17 | $27.83 | $27.87 | $27.83 | $27.87 | $27.73 | 520 |
| 2019-04-16 | $27.87 | $27.87 | $27.87 | $27.87 | $27.72 | 0 |
| 2019-04-15 | $27.77 | $27.77 | $27.77 | $27.77 | $27.63 | 5 |
| 2019-04-12 | $27.80 | $27.80 | $27.80 | $27.80 | $27.66 | 12 |
| 2019-04-11 | $27.66 | $27.66 | $27.66 | $27.66 | $27.52 | 5 |
| 2019-04-10 | $27.58 | $27.60 | $27.58 | $27.60 | $27.46 | 783 |
| 2019-04-09 | $27.67 | $27.67 | $27.67 | $27.67 | $27.52 | 0 |
| 2019-04-08 | $27.71 | $27.71 | $27.71 | $27.71 | $27.57 | 0 |
| 2019-04-05 | $27.66 | $27.66 | $27.66 | $27.66 | $27.52 | 0 |
| 2019-04-04 | $27.67 | $27.67 | $27.67 | $27.67 | $27.53 | 0 |
| 2019-04-03 | $27.69 | $27.69 | $27.69 | $27.69 | $27.55 | 0 |
| 2019-04-02 | $27.61 | $27.61 | $27.61 | $27.61 | $27.46 | 0 |
| 2019-04-01 | $27.65 | $27.65 | $27.65 | $27.65 | $27.51 | 0 |
| 2019-03-29 | $27.47 | $27.47 | $27.46 | $27.46 | $27.32 | 100 |
| 2019-03-28 | $27.37 | $27.37 | $27.37 | $27.37 | $27.23 | 1 |
| 2019-03-27 | $27.40 | $27.40 | $27.40 | $27.40 | $27.26 | 2 |
| 2019-03-26 | $27.48 | $27.48 | $27.48 | $27.48 | $27.33 | 2 |
| 2019-03-25 | $27.46 | $27.46 | $27.46 | $27.46 | $27.31 | 0 |
| 2019-03-22 | $27.52 | $27.52 | $27.52 | $27.52 | $27.38 | 4 |
| 2019-03-21 | $27.72 | $27.72 | $27.72 | $27.72 | $27.57 | 0 |
| 2019-03-20 | $27.71 | $27.71 | $27.71 | $27.71 | $27.57 | 0 |
| 2019-03-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.86 | 0 |
| 2019-03-15 | $27.97 | $27.97 | $27.97 | $27.97 | $27.82 | 0 |
| 2019-03-14 | $28.04 | $28.04 | $28.04 | $28.04 | $27.89 | 0 |
| 2019-03-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.86 | 0 |
| 2019-03-12 | $28.04 | $28.04 | $27.99 | $27.99 | $27.84 | 100 |
| 2019-03-11 | $28.07 | $28.07 | $28.07 | $28.07 | $27.92 | 1 |
| 2019-03-08 | $28.03 | $28.03 | $28.03 | $28.03 | $27.89 | 1 |
| 2019-03-07 | $28.07 | $28.07 | $28.07 | $28.07 | $27.92 | 0 |
| 2019-03-06 | $28.17 | $28.17 | $28.17 | $28.17 | $28.02 | 5 |
| 2019-03-05 | $28.23 | $28.23 | $28.23 | $28.23 | $28.09 | 1 |
| 2019-03-04 | $28.24 | $28.24 | $28.24 | $28.24 | $28.10 | 0 |
| 2019-03-01 | $28.29 | $28.33 | $28.28 | $28.33 | $28.18 | 400 |
| 2019-02-28 | $28.23 | $28.23 | $28.23 | $28.23 | $28.08 | 0 |
| 2019-02-27 | $28.17 | $28.17 | $28.15 | $28.15 | $28.01 | 100 |
| 2019-02-26 | $28.06 | $28.06 | $28.06 | $28.06 | $27.91 | 0 |
| 2019-02-25 | $28.13 | $28.13 | $28.13 | $28.13 | $27.98 | 0 |
| 2019-02-22 | $28.09 | $28.09 | $28.09 | $28.09 | $27.95 | 0 |
| 2019-02-21 | $28.15 | $28.15 | $28.15 | $28.15 | $28.01 | 0 |
| 2019-02-20 | $28.07 | $28.08 | $28.07 | $28.07 | $27.93 | 325 |
| 2019-02-19 | $28.06 | $28.06 | $28.06 | $28.06 | $27.91 | 0 |
| 2019-02-15 | $28.11 | $28.11 | $28.11 | $28.11 | $27.97 | 0 |
| 2019-02-14 | $28.08 | $28.08 | $28.08 | $28.08 | $27.93 | 0 |
| 2019-02-13 | $28.19 | $28.20 | $28.19 | $28.20 | $28.05 | 100 |
| 2019-02-12 | $28.13 | $28.13 | $28.13 | $28.13 | $27.99 | 0 |
| 2019-02-11 | $28.07 | $28.09 | $28.07 | $28.09 | $27.94 | 600 |
| 2019-02-08 | $28.03 | $28.03 | $28.03 | $28.03 | $27.88 | 0 |
| 2019-02-07 | $28.07 | $28.07 | $28.07 | $28.07 | $27.92 | 0 |
| 2019-02-06 | $28.15 | $28.15 | $28.15 | $28.15 | $28.00 | 0 |
| 2019-02-05 | $28.16 | $28.16 | $28.16 | $28.16 | $28.01 | 0 |
| 2019-02-04 | $28.22 | $28.22 | $28.22 | $28.22 | $28.08 | 0 |
| 2019-02-01 | $28.11 | $28.16 | $28.11 | $28.16 | $28.01 | 200 |
| 2019-01-31 | $28.01 | $28.01 | $28.01 | $28.01 | $27.86 | 2 |
| 2019-01-30 | $28.23 | $28.23 | $28.14 | $28.14 | $27.99 | 300 |
| 2019-01-29 | $28.19 | $28.19 | $28.19 | $28.19 | $28.05 | 23 |
| 2019-01-28 | $28.27 | $28.27 | $28.27 | $28.27 | $28.12 | 0 |
| 2019-01-25 | $28.27 | $28.27 | $28.27 | $28.27 | $28.13 | 0 |
| 2019-01-24 | $28.20 | $28.20 | $28.20 | $28.20 | $28.06 | 1 |
| 2019-01-23 | $28.29 | $28.29 | $28.29 | $28.29 | $28.14 | 26 |
| 2019-01-22 | $28.27 | $28.27 | $28.27 | $28.27 | $28.12 | 400 |
| 2019-01-18 | $28.33 | $28.36 | $28.33 | $28.36 | $28.21 | 400 |
| 2019-01-17 | $28.27 | $28.27 | $28.26 | $28.26 | $28.11 | 100 |
| 2019-01-16 | $28.22 | $28.22 | $28.21 | $28.21 | $28.07 | 100 |
| 2019-01-15 | $28.18 | $28.19 | $28.17 | $28.19 | $28.04 | 3,029 |
| 2019-01-14 | $28.17 | $28.17 | $28.17 | $28.17 | $28.02 | 0 |
| 2019-01-11 | $28.16 | $28.16 | $28.16 | $28.16 | $28.01 | 0 |
| 2019-01-10 | $28.23 | $28.23 | $28.23 | $28.23 | $28.08 | 5 |
| 2019-01-09 | $28.25 | $28.25 | $28.20 | $28.20 | $28.05 | 2,931 |
| 2019-01-08 | $28.21 | $28.21 | $28.21 | $28.21 | $28.07 | 1 |
| 2019-01-07 | $28.15 | $28.15 | $28.15 | $28.15 | $28.00 | 1 |
| 2019-01-04 | $28.06 | $28.06 | $28.06 | $28.06 | $27.92 | 1 |
| 2019-01-03 | $27.85 | $27.85 | $27.84 | $27.84 | $27.69 | 10,000 |
| 2019-01-02 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2018-12-31 | $28.11 | $28.11 | $28.11 | $28.11 | $27.96 | 0 |
| 2018-12-28 | $28.21 | $28.21 | $28.21 | $28.21 | $28.06 | 0 |
| 2018-12-27 | $28.46 | $28.46 | $28.46 | $28.46 | $28.31 | 0 |
| 2018-12-26 | $28.52 | $28.52 | $28.52 | $28.52 | $28.37 | 0 |
| 2018-12-24 | $28.39 | $28.39 | $28.39 | $28.39 | $28.24 | 0 |
| 2018-12-21 | $28.46 | $28.46 | $28.46 | $28.46 | $28.31 | 0 |
| 2018-12-20 | $28.41 | $28.46 | $28.41 | $28.46 | $28.32 | 100 |
| 2018-12-19 | $28.50 | $28.50 | $28.43 | $28.43 | $28.28 | 100 |
| 2018-12-18 | $28.49 | $28.49 | $28.49 | $28.49 | $28.34 | 100 |
| 2018-12-17 | $28.58 | $28.58 | $28.58 | $28.58 | $28.43 | 0 |
| 2018-12-14 | $28.65 | $28.65 | $28.65 | $28.65 | $28.50 | 100 |
| 2018-12-13 | $28.68 | $28.68 | $28.68 | $28.68 | $28.52 | 167 |
| 2018-12-12 | $28.71 | $28.71 | $28.68 | $28.68 | $28.53 | 200 |
| 2018-12-11 | $28.59 | $28.64 | $28.59 | $28.64 | $28.49 | 100 |
| 2018-12-10 | $28.54 | $28.57 | $28.54 | $28.57 | $28.42 | 100 |
| 2018-12-07 | $28.95 | $28.95 | $28.95 | $28.95 | $28.80 | 1 |
| 2018-12-04 | $28.95 | $28.95 | $28.95 | $28.95 | $28.80 | 0 |
| 2018-12-03 | $28.95 | $28.95 | $28.95 | $28.95 | $28.80 | 0 |
| 2018-11-30 | $28.95 | $28.95 | $28.95 | $28.95 | $28.80 | 0 |
| 2018-11-29 | $29.00 | $29.00 | $28.95 | $28.95 | $28.80 | 200 |
| 2018-11-28 | $29.03 | $29.03 | $29.03 | $29.03 | $28.88 | 101 |
| 2018-11-27 | $29.06 | $29.06 | $29.06 | $29.06 | $28.91 | 0 |
| 2018-11-26 | $29.06 | $29.06 | $29.06 | $29.06 | $28.91 | 0 |
| 2018-11-21 | $29.06 | $29.06 | $29.06 | $29.06 | $28.91 | 151 |
| 2018-11-20 | $29.34 | $29.34 | $29.34 | $29.34 | $29.19 | 0 |
| 2018-11-19 | $29.34 | $29.34 | $29.34 | $29.34 | $29.19 | 0 |
| 2018-11-16 | $29.34 | $29.34 | $29.34 | $29.34 | $29.19 | 0 |
| 2018-11-15 | $29.34 | $29.34 | $29.34 | $29.34 | $29.19 | 23 |
| 2018-11-14 | $29.34 | $29.34 | $29.34 | $29.34 | $29.19 | 2,017 |
| 2018-11-13 | $29.34 | $29.34 | $29.34 | $29.34 | $29.19 | 50 |
| 2018-11-12 | $29.34 | $29.34 | $29.34 | $29.34 | $29.19 | 0 |
| 2018-11-09 | $29.35 | $29.35 | $29.33 | $29.34 | $29.19 | 338 |
| 2018-11-08 | $29.36 | $29.36 | $29.36 | $29.36 | $29.21 | 0 |
| 2018-11-07 | $29.36 | $29.36 | $29.36 | $29.36 | $29.21 | 0 |
| 2018-11-06 | $29.36 | $29.36 | $29.36 | $29.36 | $29.21 | 0 |
| 2018-11-05 | $29.36 | $29.36 | $29.36 | $29.36 | $29.21 | 201 |
| 2018-11-02 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 0 |
| 2018-11-01 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 0 |
| 2018-10-31 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 60 |
| 2018-10-30 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 0 |
| 2018-10-29 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 0 |
| 2018-10-26 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 0 |
| 2018-10-25 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 60 |
| 2018-10-24 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 0 |
| 2018-10-23 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 55 |
| 2018-10-22 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 52 |
| 2018-10-19 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 50 |
| 2018-10-18 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 0 |
| 2018-10-17 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 55 |
| 2018-10-16 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 52 |
| 2018-10-15 | $30.07 | $30.07 | $29.33 | $29.33 | $29.18 | 349 |
| 2018-10-12 | $29.33 | $29.33 | $29.33 | $29.33 | $29.18 | 1,398 |
| 2018-10-11 | $29.46 | $29.46 | $29.46 | $29.46 | $29.31 | 55 |
| 2018-10-10 | $29.45 | $29.46 | $29.45 | $29.46 | $29.31 | 2,055 |
| 2018-10-09 | $29.46 | $29.46 | $29.46 | $29.46 | $29.30 | 500 |
| 2018-10-08 | $29.45 | $29.45 | $29.45 | $29.45 | $29.30 | 1,000 |
| 2018-10-05 | $28.94 | $28.94 | $28.94 | $28.94 | $28.78 | 0 |
| 2018-10-04 | $28.94 | $28.94 | $28.94 | $28.94 | $28.78 | 1 |
| 2018-10-03 | $28.94 | $28.94 | $28.94 | $28.94 | $28.78 | 1 |
| 2018-10-02 | $28.94 | $28.94 | $28.94 | $28.94 | $28.78 | 0 |
| 2018-10-01 | $28.94 | $28.94 | $28.94 | $28.94 | $28.78 | 0 |
| 2018-09-28 | $28.94 | $28.94 | $28.94 | $28.94 | $28.78 | 2 |
| 2018-09-27 | $29.04 | $29.04 | $29.04 | $29.04 | $28.89 | 0 |
| 2018-09-26 | $29.04 | $29.04 | $29.04 | $29.04 | $28.89 | 0 |
| 2018-09-25 | $29.04 | $29.04 | $29.04 | $29.04 | $28.89 | 0 |
| 2018-09-24 | $29.04 | $29.04 | $29.04 | $29.04 | $28.78 | 0 |
| 2018-09-21 | $29.04 | $29.04 | $29.04 | $29.04 | $28.78 | 0 |
| 2018-09-20 | $29.04 | $29.04 | $29.04 | $29.04 | $28.78 | 0 |
| 2018-09-19 | $29.04 | $29.04 | $29.04 | $29.04 | $28.78 | 0 |
| 2018-09-18 | $29.04 | $29.04 | $29.04 | $29.04 | $28.78 | 0 |
| 2018-09-17 | $29.04 | $29.04 | $29.04 | $29.04 | $28.78 | 0 |
| 2018-09-14 | $29.04 | $29.04 | $29.04 | $29.04 | $28.78 | 0 |
| 2018-09-13 | $29.04 | $29.04 | $29.04 | $29.04 | $28.78 | 0 |
| 2018-09-12 | $29.04 | $29.04 | $29.04 | $29.04 | $28.78 | 0 |
| 2018-09-11 | $29.04 | $29.04 | $29.04 | $29.04 | $28.78 | 100 |
| 2018-09-10 | $28.96 | $28.96 | $28.96 | $28.96 | $28.70 | 100 |
| 2018-09-07 | $28.80 | $28.80 | $28.80 | $28.80 | $28.54 | 0 |
| 2018-09-06 | $28.80 | $28.80 | $28.80 | $28.80 | $28.54 | 0 |
| 2018-09-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.54 | 0 |
| 2018-09-04 | $28.80 | $28.80 | $28.80 | $28.80 | $28.54 | 0 |
| 2018-08-31 | $28.80 | $28.80 | $28.80 | $28.80 | $28.54 | 0 |
| 2018-08-30 | $28.80 | $28.80 | $28.80 | $28.80 | $28.54 | 500 |
| 2018-08-29 | $28.76 | $28.76 | $28.76 | $28.76 | $28.50 | 0 |
| 2018-08-28 | $28.76 | $28.76 | $28.76 | $28.76 | $28.50 | 0 |
| 2018-08-27 | $28.76 | $28.76 | $28.76 | $28.76 | $28.50 | 0 |
| 2018-08-24 | $28.76 | $28.76 | $28.76 | $28.76 | $28.50 | 0 |
| 2018-08-23 | $28.76 | $28.76 | $28.76 | $28.76 | $28.50 | 0 |
| 2018-08-22 | $28.76 | $28.76 | $28.76 | $28.76 | $28.50 | 0 |
| 2018-08-21 | $28.76 | $28.76 | $28.76 | $28.76 | $28.50 | 1 |
| 2018-08-20 | $28.76 | $28.76 | $28.76 | $28.76 | $28.50 | 200 |
| 2018-08-17 | $28.82 | $28.82 | $28.82 | $28.82 | $28.56 | 0 |
| 2018-08-16 | $28.88 | $28.88 | $28.82 | $28.82 | $28.56 | 402 |
| 2018-08-15 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-08-14 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-08-13 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-08-10 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-08-09 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-08-08 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-08-07 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-08-06 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-08-03 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-08-02 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-08-01 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 0 |
| 2018-07-31 | $29.03 | $29.03 | $29.03 | $29.03 | $28.77 | 800 |
| 2018-07-30 | $29.09 | $29.09 | $29.09 | $29.09 | $28.83 | 150 |
| 2018-07-27 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-26 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-25 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-24 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-23 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-20 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-19 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-18 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-17 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-16 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-13 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-12 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 900 |
| 2018-07-11 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-10 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
| 2018-07-09 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 200 |
| 2018-07-06 | $28.90 | $28.90 | $28.90 | $28.90 | $28.64 | 0 |
| 2018-07-05 | $28.90 | $28.90 | $28.90 | $28.90 | $28.64 | 0 |
| 2018-07-03 | $28.90 | $28.90 | $28.90 | $28.90 | $28.64 | 0 |
| 2018-07-02 | $28.90 | $28.90 | $28.90 | $28.90 | $28.64 | 0 |
| 2018-06-29 | $28.90 | $28.90 | $28.90 | $28.90 | $28.64 | 50 |
| 2018-06-28 | $28.90 | $28.90 | $28.90 | $28.90 | $28.64 | 2 |
| 2018-06-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.64 | 51 |
| 2018-06-26 | $28.90 | $28.90 | $28.90 | $28.90 | $28.64 | 0 |
| 2018-06-25 | $28.90 | $28.90 | $28.90 | $28.90 | $28.64 | 100 |
| 2018-06-22 | $29.12 | $29.12 | $29.12 | $29.12 | $28.86 | 2 |
| 2018-06-21 | $29.20 | $29.20 | $29.20 | $29.20 | $28.93 | 0 |
| 2018-06-20 | $29.20 | $29.20 | $29.20 | $29.20 | $28.93 | 0 |
| 2018-06-19 | $29.20 | $29.20 | $29.20 | $29.20 | $28.93 | 0 |
| 2018-06-18 | $29.20 | $29.20 | $29.20 | $29.20 | $28.86 | 0 |
| 2018-06-15 | $29.20 | $29.20 | $29.20 | $29.20 | $28.86 | 0 |
| 2018-06-14 | $29.20 | $29.20 | $29.20 | $29.20 | $28.86 | 0 |
| 2018-06-13 | $29.20 | $29.20 | $29.20 | $29.20 | $28.86 | 18 |
| 2018-06-12 | $29.20 | $29.20 | $29.20 | $29.20 | $28.86 | 0 |
| 2018-06-11 | $29.20 | $29.20 | $29.20 | $29.20 | $28.86 | 0 |
| 2018-06-08 | $29.20 | $29.20 | $29.20 | $29.20 | $28.86 | 0 |
| 2018-06-07 | $29.18 | $29.20 | $29.18 | $29.20 | $28.86 | 1,400 |
| 2018-06-06 | $29.12 | $29.12 | $29.12 | $29.12 | $28.78 | 0 |
| 2018-06-05 | $29.12 | $29.12 | $29.12 | $29.12 | $28.78 | 0 |
| 2018-06-04 | $29.12 | $29.12 | $29.12 | $29.12 | $28.78 | 10,300 |
| 2018-06-01 | $29.35 | $29.35 | $29.35 | $29.35 | $29.01 | 200 |
| 2018-05-31 | $29.35 | $29.35 | $29.35 | $29.35 | $29.01 | 0 |
| 2018-05-30 | $29.35 | $29.35 | $29.35 | $29.35 | $29.01 | 1 |
| 2018-05-29 | $29.35 | $29.35 | $29.35 | $29.35 | $29.01 | 0 |
| 2018-05-25 | $29.35 | $29.35 | $29.35 | $29.35 | $29.01 | 0 |
| 2018-05-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.01 | 12 |
| 2018-05-23 | $29.35 | $29.35 | $29.35 | $29.35 | $29.01 | 300 |
| 2018-05-22 | $29.42 | $29.42 | $29.42 | $29.42 | $29.08 | 175 |
| 2018-05-21 | $29.47 | $29.47 | $29.47 | $29.47 | $29.13 | 11 |
| 2018-05-18 | $29.52 | $29.52 | $29.47 | $29.47 | $29.13 | 1,486 |
| 2018-05-17 | $29.46 | $29.46 | $29.46 | $29.46 | $29.12 | 0 |
| 2018-05-16 | $29.46 | $29.46 | $29.46 | $29.46 | $29.12 | 1,500 |
| 2018-05-15 | $29.43 | $29.43 | $29.42 | $29.42 | $29.08 | 2,735 |
| 2018-05-14 | $29.30 | $29.30 | $29.30 | $29.30 | $28.96 | 449 |
| 2018-05-11 | $29.21 | $29.25 | $29.21 | $29.24 | $28.90 | 2,492 |
| 2018-05-10 | $29.21 | $29.21 | $29.21 | $29.21 | $28.87 | 0 |
| 2018-05-09 | $29.21 | $29.21 | $29.21 | $29.21 | $28.87 | 0 |
| 2018-05-08 | $29.21 | $29.21 | $29.21 | $29.21 | $28.87 | 0 |
| 2018-05-07 | $29.21 | $29.21 | $29.21 | $29.21 | $28.87 | 35 |
| 2018-05-04 | $29.21 | $29.21 | $29.21 | $29.21 | $28.87 | 0 |
| 2018-05-03 | $29.21 | $29.21 | $29.21 | $29.21 | $28.87 | 0 |
| 2018-05-02 | $29.21 | $29.21 | $29.21 | $29.21 | $28.87 | 0 |
| 2018-05-01 | $29.21 | $29.21 | $29.21 | $29.21 | $28.87 | 0 |
| 2018-04-30 | $29.18 | $29.21 | $29.18 | $29.21 | $28.87 | 397 |
| 2018-04-27 | $29.28 | $29.28 | $29.28 | $29.28 | $28.94 | 0 |
| 2018-04-26 | $29.28 | $29.28 | $29.28 | $29.28 | $28.94 | 0 |
| 2018-04-25 | $29.28 | $29.28 | $29.28 | $29.28 | $28.94 | 0 |
| 2018-04-24 | $29.28 | $29.28 | $29.28 | $29.28 | $28.94 | 100 |
| 2018-04-23 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-19 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-18 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-13 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-12 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-04 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 0 |
| 2018-04-03 | $28.89 | $28.89 | $28.89 | $28.89 | $28.56 | 400 |
| 2018-04-02 | $28.81 | $28.81 | $28.81 | $28.81 | $28.48 | 0 |
| 2018-03-29 | $28.81 | $28.81 | $28.81 | $28.81 | $28.48 | 200 |
| 2018-03-28 | $28.86 | $28.86 | $28.86 | $28.86 | $28.53 | 10 |
| 2018-03-27 | $28.99 | $28.99 | $28.86 | $28.86 | $28.53 | 5,401 |
| 2018-03-26 | $28.96 | $28.96 | $28.96 | $28.96 | $28.63 | 402 |
| 2018-03-23 | $28.98 | $28.98 | $28.98 | $28.98 | $28.64 | 3 |
| 2018-03-22 | $28.96 | $28.98 | $28.96 | $28.98 | $28.64 | 854 |
| 2018-03-21 | $29.13 | $29.20 | $29.13 | $29.20 | $28.86 | 300 |
| 2018-03-20 | $29.09 | $29.10 | $29.08 | $29.09 | $28.75 | 10,325 |
| 2018-03-19 | $29.12 | $29.12 | $29.12 | $29.12 | $28.71 | 903 |
| 2018-03-16 | $29.13 | $29.13 | $29.13 | $29.13 | $28.73 | 0 |
| 2018-03-15 | $29.13 | $29.13 | $29.13 | $29.13 | $28.73 | 0 |
| 2018-03-14 | $29.13 | $29.13 | $29.13 | $29.13 | $28.72 | 0 |
| 2018-03-13 | $29.14 | $29.14 | $29.13 | $29.13 | $28.73 | 300 |
| 2018-03-12 | $29.20 | $29.20 | $29.20 | $29.20 | $28.79 | 0 |
| 2018-03-09 | $29.21 | $29.23 | $29.19 | $29.20 | $28.79 | 1,775 |
| 2018-03-08 | $29.14 | $29.14 | $29.14 | $29.14 | $28.74 | 0 |
| 2018-03-07 | $29.14 | $29.14 | $29.14 | $29.14 | $28.73 | 300 |
| 2018-03-06 | $29.17 | $29.19 | $29.16 | $29.19 | $28.78 | 700 |
| 2018-03-05 | $29.13 | $29.13 | $29.13 | $29.13 | $28.73 | 0 |
| 2018-03-02 | $29.11 | $29.13 | $29.11 | $29.13 | $28.73 | 1,062 |
| 2018-03-01 | $29.01 | $29.01 | $29.01 | $29.01 | $28.61 | 369 |
| 2018-02-28 | $29.10 | $29.10 | $29.10 | $29.10 | $28.69 | 0 |
| 2018-02-27 | $29.10 | $29.10 | $29.10 | $29.10 | $28.69 | 500 |
| 2018-02-26 | $29.17 | $29.17 | $29.17 | $29.17 | $28.76 | 35 |
| 2018-02-23 | $29.16 | $29.17 | $29.16 | $29.17 | $28.76 | 710 |
| 2018-02-22 | $29.27 | $29.27 | $29.26 | $29.27 | $28.86 | 1,800 |
| 2018-02-21 | $29.17 | $29.17 | $29.17 | $29.17 | $28.76 | 0 |
| 2018-02-20 | $29.17 | $29.17 | $29.17 | $29.17 | $28.76 | 0 |
| 2018-02-16 | $29.18 | $29.18 | $29.17 | $29.17 | $28.76 | 700 |
| 2018-02-15 | $29.28 | $29.28 | $29.28 | $29.28 | $28.87 | 410 |
| 2018-02-14 | $29.13 | $29.13 | $29.13 | $29.13 | $28.72 | 0 |
| 2018-02-13 | $29.13 | $29.13 | $29.13 | $29.13 | $28.72 | 0 |
| 2018-02-12 | $29.13 | $29.13 | $29.12 | $29.13 | $28.72 | 822 |
| 2018-02-09 | $29.13 | $29.13 | $29.13 | $29.13 | $28.73 | 100 |
| 2018-02-08 | $29.20 | $29.20 | $29.02 | $29.02 | $28.62 | 2,587 |
| 2018-02-07 | $28.99 | $29.04 | $28.98 | $29.04 | $28.63 | 2,645 |
| 2018-02-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.49 | 100 |
| 2018-02-05 | $28.99 | $28.99 | $28.99 | $28.99 | $28.59 | 70 |
| 2018-02-02 | $28.99 | $28.99 | $28.99 | $28.99 | $28.59 | 0 |
| 2018-02-01 | $28.88 | $28.99 | $28.87 | $28.99 | $28.59 | 7,082 |
| 2018-01-31 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 0 |
| 2018-01-30 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 0 |
| 2018-01-29 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 0 |
| 2018-01-26 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 0 |
| 2018-01-25 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 0 |
| 2018-01-24 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 0 |
| 2018-01-23 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 0 |
| 2018-01-22 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 0 |
| 2018-01-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 3 |
| 2018-01-18 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 0 |
| 2018-01-17 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 0 |
| 2018-01-16 | $28.51 | $28.51 | $28.51 | $28.51 | $28.11 | 100 |
| 2018-01-12 | $28.27 | $28.27 | $28.27 | $28.27 | $27.88 | 0 |
| 2018-01-11 | $28.27 | $28.27 | $28.27 | $28.27 | $27.88 | 0 |
| 2018-01-10 | $28.27 | $28.27 | $28.27 | $28.27 | $27.88 | 0 |
| 2018-01-09 | $28.27 | $28.27 | $28.27 | $28.27 | $27.88 | 0 |
| 2018-01-08 | $28.27 | $28.27 | $28.27 | $28.27 | $27.88 | 0 |
| 2018-01-05 | $28.27 | $28.27 | $28.27 | $28.27 | $27.88 | 0 |
| 2018-01-04 | $28.27 | $28.27 | $28.27 | $28.27 | $27.88 | 0 |
| 2018-01-03 | $28.27 | $28.27 | $28.27 | $28.27 | $27.88 | 500 |
| 2018-01-02 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 0 |
| 2017-12-29 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 600 |
| 2017-12-28 | $28.18 | $28.18 | $28.18 | $28.18 | $27.79 | 0 |
| 2017-12-27 | $28.18 | $28.18 | $28.18 | $28.18 | $27.79 | 0 |
| 2017-12-26 | $28.18 | $28.18 | $28.18 | $28.18 | $27.79 | 0 |
| 2017-12-22 | $28.18 | $28.18 | $28.18 | $28.18 | $27.79 | 0 |
| 2017-12-21 | $28.18 | $28.18 | $28.18 | $28.18 | $27.79 | 0 |
| 2017-12-20 | $28.18 | $28.18 | $28.18 | $28.18 | $27.79 | 0 |
| 2017-12-19 | $28.18 | $28.18 | $28.18 | $28.18 | $27.79 | 0 |
| 2017-12-18 | $28.18 | $28.18 | $28.18 | $28.18 | $27.79 | 0 |
| 2017-12-15 | $28.18 | $28.18 | $28.18 | $28.18 | $27.79 | 500 |
| 2017-12-14 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2017-12-13 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 200 |
| 2017-12-12 | $28.12 | $28.12 | $28.12 | $28.12 | $27.73 | 0 |
| 2017-12-11 | $28.12 | $28.12 | $28.12 | $28.12 | $27.73 | 0 |
| 2017-12-08 | $28.12 | $28.12 | $28.12 | $28.12 | $27.73 | 0 |
| 2017-12-07 | $28.12 | $28.12 | $28.12 | $28.12 | $27.73 | 0 |
| 2017-12-06 | $28.12 | $28.12 | $28.12 | $28.12 | $27.73 | 101 |
| 2017-12-05 | $28.21 | $28.21 | $28.21 | $28.21 | $27.82 | 0 |
| 2017-12-04 | $28.21 | $28.21 | $28.21 | $28.21 | $27.82 | 0 |
| 2017-12-01 | $28.21 | $28.21 | $28.21 | $28.21 | $27.82 | 44 |
| 2017-11-30 | $28.20 | $28.21 | $28.20 | $28.21 | $27.82 | 550 |
| 2017-11-29 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-28 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-27 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-24 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-22 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-21 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-20 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-17 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-16 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-15 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-14 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-13 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-10 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-09 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-08 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-07 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-06 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-03 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-02 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-11-01 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-31 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-30 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-27 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-26 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-25 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-24 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-23 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-20 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-19 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-18 | $28.09 | $28.09 | $28.09 | $28.09 | $27.70 | 0 |
| 2017-10-17 | $28.08 | $28.09 | $28.08 | $28.09 | $27.70 | 200 |
| 2017-10-16 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2017-10-13 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2017-10-12 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2017-10-11 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2017-10-10 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2017-10-09 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2017-10-06 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2017-10-05 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2017-10-04 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2017-10-03 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 550 |
| 2017-10-02 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-29 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-28 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-27 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-26 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-25 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-22 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-21 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-20 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-19 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-18 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-15 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-14 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-13 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-12 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-11 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.42 | 17 |
| 2017-09-06 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.41 | 0 |
| 2017-09-01 | $27.79 | $27.80 | $27.79 | $27.80 | $27.42 | 300 |
| 2017-08-31 | $27.74 | $27.74 | $27.74 | $27.74 | $27.35 | 200 |
| 2017-08-30 | $27.74 | $27.74 | $27.74 | $27.74 | $27.35 | 0 |
| 2017-08-29 | $27.74 | $27.74 | $27.74 | $27.74 | $27.35 | 141 |
| 2017-08-28 | $27.85 | $27.85 | $27.85 | $27.85 | $27.46 | 70 |
| 2017-08-25 | $27.85 | $27.85 | $27.85 | $27.85 | $27.46 | 177 |
| 2017-08-24 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-23 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-22 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-21 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-18 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-17 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-16 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-15 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-14 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 900 |
| 2017-08-11 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-10 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-09 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-08 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-07 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-04 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-03 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-02 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-08-01 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-31 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-28 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-27 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-26 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-25 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-24 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-21 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-20 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-19 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-18 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-17 | $28.23 | $28.23 | $28.23 | $28.23 | $27.84 | 0 |
| 2017-07-14 | $28.21 | $28.23 | $28.21 | $28.23 | $27.84 | 500 |
| 2017-07-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.00 | 0 |
| 2017-07-12 | $28.40 | $28.40 | $28.40 | $28.40 | $28.00 | 0 |
| 2017-07-11 | $28.40 | $28.40 | $28.40 | $28.40 | $28.00 | 0 |
| 2017-07-10 | $28.40 | $28.40 | $28.40 | $28.40 | $28.00 | 400 |
| 2017-07-07 | $28.40 | $28.40 | $28.38 | $28.38 | $27.98 | 750 |
| 2017-07-06 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-07-05 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-07-03 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-06-30 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-06-29 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-06-28 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-06-27 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-06-26 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-06-23 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-06-22 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-06-21 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 0 |
| 2017-06-20 | $27.96 | $27.96 | $27.96 | $27.96 | $27.57 | 900 |
| 2017-06-19 | $27.86 | $27.86 | $27.86 | $27.86 | $27.47 | 0 |
| 2017-06-16 | $27.86 | $27.86 | $27.86 | $27.86 | $27.47 | 0 |
| 2017-06-15 | $27.86 | $27.86 | $27.86 | $27.86 | $27.47 | 0 |
| 2017-06-14 | $27.86 | $27.86 | $27.86 | $27.86 | $27.47 | 242 |
| 2017-06-13 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-06-12 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 1 |
| 2017-06-09 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-06-08 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-06-07 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-06-06 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-06-05 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-06-02 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-06-01 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-05-31 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-05-30 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-05-26 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-05-25 | $28.25 | $28.25 | $28.25 | $28.25 | $27.85 | 0 |
| 2017-05-24 | $28.23 | $28.25 | $28.23 | $28.25 | $27.85 | 690 |
| 2017-05-23 | $28.48 | $28.48 | $28.48 | $28.48 | $28.08 | 0 |
| 2017-05-22 | $28.48 | $28.48 | $28.48 | $28.48 | $28.08 | 0 |
| 2017-05-19 | $28.48 | $28.48 | $28.48 | $28.48 | $28.08 | 0 |
| 2017-05-18 | $28.48 | $28.48 | $28.48 | $28.48 | $28.08 | 0 |
| 2017-05-17 | $28.48 | $28.48 | $28.48 | $28.48 | $28.08 | 0 |
| 2017-05-16 | $28.48 | $28.48 | $28.48 | $28.48 | $28.08 | 0 |
| 2017-05-15 | $28.48 | $28.48 | $28.48 | $28.48 | $28.08 | 0 |
| 2017-05-12 | $28.48 | $28.48 | $28.48 | $28.48 | $28.08 | 0 |
| 2017-05-11 | $28.48 | $28.48 | $28.48 | $28.48 | $28.08 | 0 |
| 2017-05-10 | $28.48 | $28.48 | $28.48 | $28.48 | $28.08 | 200 |
| 2017-05-09 | $28.44 | $28.44 | $28.44 | $28.44 | $28.04 | 0 |
| 2017-05-08 | $28.44 | $28.44 | $28.44 | $28.44 | $28.04 | 0 |
| 2017-05-05 | $28.44 | $28.44 | $28.44 | $28.44 | $28.04 | 82 |
| 2017-05-04 | $28.44 | $28.44 | $28.44 | $28.44 | $28.04 | 100 |
| 2017-05-03 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 0 |
| 2017-05-02 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 0 |
| 2017-05-01 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 0 |
| 2017-04-28 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 20 |
| 2017-04-27 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 50 |
| 2017-04-26 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 0 |
| 2017-04-25 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 0 |
| 2017-04-24 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 0 |
| 2017-04-21 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 21 |
| 2017-04-20 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 0 |
| 2017-04-19 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 0 |
| 2017-04-18 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 0 |
| 2017-04-17 | $28.24 | $28.24 | $28.24 | $28.24 | $27.85 | 3,400 |
| 2017-04-13 | $28.41 | $28.41 | $28.41 | $28.41 | $28.01 | 0 |
| 2017-04-12 | $28.41 | $28.41 | $28.41 | $28.41 | $28.01 | 400 |
| 2017-04-11 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-04-10 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-04-07 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-04-06 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-04-05 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-04-04 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-04-03 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-03-31 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-03-30 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 1 |
| 2017-03-29 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-03-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-03-27 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-03-24 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-03-23 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 10 |
| 2017-03-22 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 0 |
| 2017-03-21 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 1 |
| 2017-03-20 | $28.88 | $28.88 | $28.88 | $28.88 | $28.48 | 164 |
| 2017-03-17 | $28.91 | $28.91 | $28.88 | $28.88 | $28.48 | 800 |
| 2017-03-16 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 0 |
| 2017-03-15 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 18 |
| 2017-03-14 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 4 |
| 2017-03-13 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 3 |
| 2017-03-10 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 0 |
| 2017-03-09 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 200 |
| 2017-03-08 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 0 |
| 2017-03-07 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 0 |
| 2017-03-06 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 0 |
| 2017-03-03 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 0 |
| 2017-03-02 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 0 |
| 2017-03-01 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 0 |
| 2017-02-28 | $28.69 | $28.69 | $28.69 | $28.69 | $28.29 | 0 |
| 2017-02-27 | $28.61 | $28.69 | $28.61 | $28.69 | $28.29 | 700 |
| 2017-02-24 | $28.63 | $28.63 | $28.63 | $28.63 | $28.23 | 100 |
| 2017-02-23 | $28.67 | $28.67 | $28.67 | $28.67 | $28.27 | 700 |
| 2017-02-22 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-02-21 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 100 |
| 2017-02-17 | $28.82 | $28.82 | $28.82 | $28.82 | $28.42 | 400 |
| 2017-02-16 | $28.80 | $28.81 | $28.80 | $28.80 | $28.40 | 1,339 |
| 2017-02-15 | $29.00 | $29.00 | $28.97 | $28.97 | $28.57 | 3,900 |
| 2017-02-14 | $28.96 | $28.96 | $28.95 | $28.95 | $28.55 | 2,000 |
| 2017-02-13 | $28.82 | $28.82 | $28.81 | $28.81 | $28.41 | 5,000 |
| 2017-02-10 | $28.71 | $28.80 | $28.71 | $28.77 | $28.37 | 4,100 |
| 2017-02-09 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-02-08 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-02-07 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-02-06 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-02-03 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-02-02 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-02-01 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-01-31 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-01-30 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-01-27 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-01-26 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-01-25 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-01-24 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-01-23 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-01-20 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-01-19 | $28.78 | $28.78 | $28.78 | $28.78 | $28.38 | 0 |
| 2017-01-18 | $28.70 | $28.78 | $28.70 | $28.78 | $28.38 | 725 |
| 2017-01-17 | $28.77 | $28.77 | $28.77 | $28.77 | $28.37 | 0 |
| 2017-01-13 | $28.77 | $28.77 | $28.77 | $28.77 | $28.37 | 0 |
| 2017-01-12 | $28.77 | $28.77 | $28.77 | $28.77 | $28.37 | 0 |
| 2017-01-11 | $28.77 | $28.77 | $28.77 | $28.77 | $28.37 | 0 |
| 2017-01-10 | $28.77 | $28.77 | $28.77 | $28.77 | $28.37 | 0 |
| 2017-01-09 | $28.77 | $28.77 | $28.77 | $28.77 | $28.37 | 200 |
| 2017-01-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.49 | 0 |
| 2017-01-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.49 | 0 |
| 2017-01-04 | $28.89 | $28.89 | $28.89 | $28.89 | $28.49 | 0 |
| 2017-01-03 | $28.89 | $28.89 | $28.89 | $28.89 | $28.49 | 500 |
| 2016-12-30 | $29.05 | $29.05 | $29.05 | $29.05 | $28.64 | 1 |
| 2016-12-29 | $29.05 | $29.05 | $29.05 | $29.05 | $28.64 | 1,000 |
| 2016-12-28 | $29.38 | $29.38 | $29.38 | $29.38 | $28.97 | 0 |
| 2016-12-27 | $29.38 | $29.38 | $29.38 | $29.38 | $28.97 | 0 |
| 2016-12-23 | $29.38 | $29.38 | $29.38 | $29.38 | $28.97 | 0 |
| 2016-12-22 | $29.38 | $29.38 | $29.38 | $29.38 | $28.97 | 0 |
| 2016-12-21 | $29.38 | $29.38 | $29.38 | $29.38 | $28.97 | 0 |
| 2016-12-20 | $29.38 | $29.38 | $29.38 | $29.38 | $28.97 | 0 |
| 2016-12-19 | $29.38 | $29.38 | $29.38 | $29.38 | $28.97 | 0 |
| 2016-12-16 | $29.38 | $29.38 | $29.38 | $29.38 | $28.97 | 0 |
| 2016-12-15 | $29.38 | $29.38 | $29.38 | $29.38 | $28.97 | 184 |
| 2016-12-14 | $29.15 | $29.15 | $29.15 | $29.15 | $28.74 | 5 |
| 2016-12-13 | $29.15 | $29.15 | $29.15 | $29.15 | $28.74 | 350 |
| 2016-12-12 | $28.98 | $28.98 | $28.98 | $28.98 | $28.58 | 0 |
| 2016-12-09 | $28.98 | $28.98 | $28.98 | $28.98 | $28.58 | 5 |
| 2016-12-08 | $29.01 | $29.01 | $28.98 | $28.98 | $28.58 | 200 |
| 2016-12-07 | $29.02 | $29.02 | $29.02 | $29.02 | $28.62 | 0 |
| 2016-12-06 | $28.98 | $29.02 | $28.98 | $29.02 | $28.62 | 300 |
| 2016-12-05 | $28.97 | $28.97 | $28.97 | $28.97 | $28.57 | 1 |
| 2016-12-02 | $28.97 | $28.97 | $28.97 | $28.97 | $28.57 | 0 |
| 2016-12-01 | $28.97 | $28.97 | $28.97 | $28.97 | $28.57 | 0 |
| 2016-11-30 | $29.01 | $29.01 | $28.97 | $28.97 | $28.57 | 4,200 |
| 2016-11-29 | $28.96 | $28.96 | $28.96 | $28.96 | $28.56 | 0 |
| 2016-11-28 | $28.96 | $28.96 | $28.96 | $28.96 | $28.56 | 1 |
| 2016-11-25 | $28.96 | $28.96 | $28.96 | $28.96 | $28.56 | 150 |
| 2016-11-23 | $28.62 | $28.62 | $28.62 | $28.62 | $28.22 | 30 |
| 2016-11-22 | $28.62 | $28.62 | $28.62 | $28.62 | $28.22 | 0 |
| 2016-11-21 | $28.62 | $28.62 | $28.62 | $28.62 | $28.22 | 6 |
| 2016-11-18 | $28.62 | $28.62 | $28.62 | $28.62 | $28.22 | 36 |
| 2016-11-17 | $28.62 | $28.62 | $28.62 | $28.62 | $28.22 | 0 |
| 2016-11-16 | $28.62 | $28.62 | $28.62 | $28.62 | $28.22 | 93 |
| 2016-11-15 | $28.62 | $28.62 | $28.62 | $28.62 | $28.22 | 0 |
| 2016-11-14 | $28.62 | $28.62 | $28.62 | $28.62 | $28.22 | 1,200 |
| 2016-11-11 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2016-11-10 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2016-11-09 | $28.09 | $28.14 | $28.09 | $28.14 | $27.75 | 315 |
| 2016-11-08 | $27.78 | $27.79 | $27.78 | $27.79 | $27.40 | 293 |
| 2016-11-07 | $27.79 | $27.79 | $27.79 | $27.79 | $27.40 | 100 |
| 2016-11-04 | $27.76 | $27.76 | $27.76 | $27.76 | $27.37 | 0 |
| 2016-11-03 | $27.76 | $27.76 | $27.76 | $27.76 | $27.37 | 500 |
| 2016-11-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.44 | 0 |
| 2016-11-01 | $27.83 | $27.83 | $27.83 | $27.83 | $27.44 | 0 |
| 2016-10-31 | $27.84 | $27.85 | $27.83 | $27.83 | $27.44 | 1,585 |
| 2016-10-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.36 | 0 |
| 2016-10-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.36 | 0 |
| 2016-10-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.36 | 300 |
| 2016-10-25 | $27.68 | $27.68 | $27.68 | $27.68 | $27.29 | 0 |
| 2016-10-24 | $27.68 | $27.68 | $27.68 | $27.68 | $27.29 | 0 |
| 2016-10-21 | $27.68 | $27.68 | $27.68 | $27.68 | $27.29 | 1,588 |
| 2016-10-20 | $27.70 | $27.70 | $27.69 | $27.69 | $27.30 | 400 |
| 2016-10-19 | $27.67 | $27.69 | $27.67 | $27.69 | $27.30 | 228 |
| 2016-10-18 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-17 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-14 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-13 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-12 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-11 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-10 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-07 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-06 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-05 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-04 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-10-03 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-09-30 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-09-29 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-09-28 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-09-27 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-09-26 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-09-23 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-09-22 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-09-21 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-09-20 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 0 |
| 2016-09-19 | $27.67 | $27.67 | $27.67 | $27.67 | $27.28 | 100 |
| 2016-09-16 | $27.68 | $27.68 | $27.68 | $27.68 | $27.29 | 0 |
| 2016-09-15 | $27.68 | $27.68 | $27.68 | $27.68 | $27.29 | 0 |
| 2016-09-14 | $27.68 | $27.68 | $27.68 | $27.68 | $27.29 | 0 |
| 2016-09-13 | $27.68 | $27.68 | $27.68 | $27.68 | $27.29 | 0 |
| 2016-09-12 | $27.69 | $27.69 | $27.68 | $27.68 | $27.29 | 200 |
| 2016-09-09 | $27.52 | $27.52 | $27.52 | $27.52 | $27.13 | 0 |
| 2016-09-08 | $27.52 | $27.52 | $27.52 | $27.52 | $27.13 | 75 |
| 2016-09-07 | $27.52 | $27.52 | $27.52 | $27.52 | $27.13 | 0 |
| 2016-09-06 | $27.52 | $27.52 | $27.52 | $27.52 | $27.13 | 0 |
| 2016-09-02 | $27.52 | $27.52 | $27.52 | $27.52 | $27.13 | 0 |
| 2016-09-01 | $27.52 | $27.52 | $27.52 | $27.52 | $27.13 | 0 |
| 2016-08-31 | $27.49 | $27.52 | $27.49 | $27.52 | $27.13 | 375 |
| 2016-08-30 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 50 |
| 2016-08-29 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-08-26 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-08-25 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-08-24 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-08-23 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-08-22 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-08-19 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-08-18 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-08-17 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-08-16 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 900 |
| 2016-08-15 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-08-12 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-08-11 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-08-10 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-08-09 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-08-08 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-08-05 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-08-04 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-08-03 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-08-02 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-08-01 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-07-29 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-07-28 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-07-27 | $27.54 | $27.54 | $27.54 | $27.54 | $27.16 | 0 |
| 2016-07-26 | $27.55 | $27.55 | $27.54 | $27.54 | $27.16 | 884 |
| 2016-07-25 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-07-22 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-07-21 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 0 |
| 2016-07-20 | $27.52 | $27.52 | $27.52 | $27.52 | $27.14 | 45 |
| 2016-07-19 | $27.53 | $27.54 | $27.50 | $27.52 | $27.14 | 3,241 |
| 2016-07-18 | $27.58 | $27.58 | $27.57 | $27.57 | $27.19 | 644 |
| 2016-07-15 | $27.54 | $27.58 | $27.54 | $27.56 | $27.18 | 10,200 |
| 2016-07-14 | $27.49 | $27.49 | $27.47 | $27.47 | $27.09 | 15,200 |
| 2016-07-13 | $27.22 | $27.22 | $27.22 | $27.22 | $26.84 | 40 |
| 2016-07-12 | $27.22 | $27.22 | $27.22 | $27.22 | $26.84 | 0 |
| 2016-07-11 | $27.20 | $27.22 | $27.20 | $27.22 | $26.84 | 23,400 |
| 2016-07-08 | $27.19 | $27.19 | $27.19 | $27.19 | $26.81 | 0 |
| 2016-07-07 | $27.19 | $27.19 | $27.19 | $27.19 | $26.81 | 0 |
| 2016-07-06 | $27.19 | $27.19 | $27.19 | $27.19 | $26.81 | 40 |
| 2016-07-05 | $27.19 | $27.19 | $27.19 | $27.19 | $26.81 | 613 |
| 2016-07-01 | $27.36 | $27.36 | $27.36 | $27.36 | $26.98 | 0 |
| 2016-06-30 | $27.36 | $27.36 | $27.36 | $27.36 | $26.98 | 0 |
| 2016-06-29 | $27.36 | $27.36 | $27.36 | $27.36 | $26.98 | 0 |
| 2016-06-28 | $27.36 | $27.36 | $27.36 | $27.36 | $26.98 | 0 |
| 2016-06-27 | $27.37 | $27.37 | $27.36 | $27.36 | $26.98 | 1,670 |
| 2016-06-24 | $27.59 | $27.61 | $27.58 | $27.61 | $27.22 | 5,700 |
| 2016-06-23 | $27.84 | $27.84 | $27.84 | $27.84 | $27.45 | 0 |
| 2016-06-22 | $27.84 | $27.84 | $27.84 | $27.84 | $27.45 | 0 |
| 2016-06-21 | $27.84 | $27.84 | $27.84 | $27.84 | $27.45 | 0 |
| 2016-06-20 | $27.84 | $27.84 | $27.84 | $27.84 | $27.45 | 195 |
| 2016-06-17 | $27.72 | $27.72 | $27.72 | $27.72 | $27.33 | 1,000 |
| 2016-06-16 | $27.73 | $27.73 | $27.73 | $27.73 | $27.34 | 0 |
| 2016-06-15 | $27.73 | $27.73 | $27.73 | $27.73 | $27.34 | 0 |
| 2016-06-14 | $27.73 | $27.73 | $27.73 | $27.73 | $27.34 | 2,000 |
| 2016-06-13 | $27.73 | $27.73 | $27.73 | $27.73 | $27.34 | 1,800 |
| 2016-06-10 | $27.95 | $27.95 | $27.95 | $27.95 | $27.56 | 0 |
| 2016-06-09 | $27.95 | $27.95 | $27.95 | $27.95 | $27.56 | 0 |
| 2016-06-08 | $27.95 | $27.95 | $27.95 | $27.95 | $27.56 | 0 |
| 2016-06-07 | $27.95 | $27.95 | $27.95 | $27.95 | $27.56 | 0 |
| 2016-06-06 | $28.00 | $28.01 | $27.95 | $27.95 | $27.56 | 4,119 |
| 2016-06-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.56 | 500 |
| 2016-06-02 | $28.36 | $28.36 | $28.36 | $28.36 | $27.96 | 0 |
| 2016-06-01 | $28.36 | $28.36 | $28.36 | $28.36 | $27.96 | 0 |
| 2016-05-31 | $28.36 | $28.36 | $28.36 | $28.36 | $27.96 | 0 |
| 2016-05-27 | $28.26 | $28.36 | $28.26 | $28.36 | $27.96 | 920 |
| 2016-05-26 | $28.26 | $28.26 | $28.26 | $28.26 | $27.86 | 1,300 |
| 2016-05-25 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-24 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-23 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-20 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-19 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 22 |
| 2016-05-18 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-17 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-16 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-13 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-12 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-11 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-10 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-09 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-06 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-05 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-04 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 6 |
| 2016-05-03 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-05-02 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-04-29 | $28.26 | $28.26 | $28.26 | $28.26 | $27.87 | 0 |
| 2016-04-28 | $28.36 | $28.36 | $28.26 | $28.26 | $27.87 | 4,000 |
| 2016-04-27 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-26 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-25 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-22 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-21 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-20 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-19 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-18 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-15 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-14 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-13 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 0 |
| 2016-04-12 | $28.15 | $28.15 | $28.15 | $28.15 | $27.76 | 465 |
| 2016-04-11 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-04-08 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-04-07 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-04-06 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-04-05 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-04-04 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-04-01 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-03-31 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-03-30 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-03-29 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-03-28 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-03-24 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-03-23 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-03-22 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-03-21 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-03-18 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 600 |
| 2016-03-17 | $28.57 | $28.57 | $28.57 | $28.57 | $28.17 | 0 |
| 2016-03-16 | $28.58 | $28.58 | $28.57 | $28.57 | $28.17 | 400 |
| 2016-03-15 | $28.55 | $28.55 | $28.55 | $28.55 | $28.15 | 0 |
| 2016-03-14 | $28.55 | $28.55 | $28.55 | $28.55 | $28.15 | 0 |
| 2016-03-11 | $28.55 | $28.55 | $28.55 | $28.55 | $28.15 | 0 |
| 2016-03-10 | $28.55 | $28.55 | $28.55 | $28.55 | $28.15 | 0 |
| 2016-03-09 | $28.55 | $28.55 | $28.55 | $28.55 | $28.15 | 0 |
| 2016-03-08 | $28.55 | $28.55 | $28.55 | $28.55 | $28.15 | 0 |
| 2016-03-07 | $28.55 | $28.55 | $28.55 | $28.55 | $28.15 | 0 |
| 2016-03-04 | $28.55 | $28.55 | $28.55 | $28.55 | $28.15 | 0 |
| 2016-03-03 | $28.55 | $28.55 | $28.55 | $28.55 | $28.15 | 100 |
| 2016-03-02 | $28.27 | $28.27 | $28.27 | $28.27 | $27.88 | 0 |
| 2016-03-01 | $28.27 | $28.28 | $28.27 | $28.27 | $27.88 | 2,100 |
| 2016-02-29 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2016-02-26 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 0 |
| 2016-02-25 | $28.14 | $28.14 | $28.14 | $28.14 | $27.75 | 300 |
| 2016-02-24 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 0 |
| 2016-02-23 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 0 |
| 2016-02-22 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 0 |
| 2016-02-19 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 0 |
| 2016-02-18 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 0 |
| 2016-02-17 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 0 |
| 2016-02-16 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 0 |
| 2016-02-12 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 0 |
| 2016-02-11 | $28.25 | $28.25 | $28.25 | $28.25 | $27.86 | 0 |
| 2016-02-10 | $28.35 | $28.35 | $28.24 | $28.25 | $27.86 | 10,804 |
| 2016-02-09 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-02-08 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-02-05 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-02-04 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-02-03 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-02-02 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-02-01 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 24 |
| 2016-01-29 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-28 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-27 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-26 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-25 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 44 |
| 2016-01-22 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-21 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-20 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-19 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-15 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-14 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-13 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-12 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 29 |
| 2016-01-11 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-08 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 76 |
| 2016-01-07 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 0 |
| 2016-01-06 | $29.46 | $29.46 | $29.46 | $29.46 | $29.04 | 300 |
| 2016-01-05 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2016-01-04 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-31 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-30 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-29 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-28 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-24 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-23 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-22 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-21 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-18 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-17 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 22 |
| 2015-12-16 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-15 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-14 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-11 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 28 |
| 2015-12-10 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-09 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-08 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-07 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-04 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-03 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-02 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-12-01 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-11-30 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-11-27 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 0 |
| 2015-11-25 | $29.73 | $29.73 | $29.73 | $29.73 | $29.31 | 3 |
| 2015-11-24 | $29.62 | $29.73 | $29.62 | $29.73 | $29.31 | 439 |
| 2015-11-23 | $29.81 | $29.81 | $29.81 | $29.81 | $29.39 | 0 |
| 2015-11-20 | $29.81 | $29.81 | $29.81 | $29.81 | $29.39 | 0 |
| 2015-11-19 | $29.81 | $29.81 | $29.81 | $29.81 | $29.39 | 0 |
| 2015-11-18 | $29.81 | $29.81 | $29.81 | $29.81 | $29.39 | 0 |
| 2015-11-17 | $29.81 | $29.81 | $29.81 | $29.81 | $29.39 | 0 |
| 2015-11-16 | $29.81 | $29.81 | $29.81 | $29.81 | $29.39 | 150 |
| 2015-11-13 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-11-12 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-11-11 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-11-10 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-11-09 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-11-06 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-11-05 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-11-04 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-11-03 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-11-02 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-10-30 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-10-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-10-28 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-10-27 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-10-26 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-10-23 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-10-22 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-10-21 | $29.48 | $29.48 | $29.48 | $29.48 | $29.07 | 0 |
| 2015-10-20 | $29.45 | $29.48 | $29.45 | $29.48 | $29.07 | 200 |
| 2015-10-19 | $29.34 | $29.39 | $29.34 | $29.39 | $28.98 | 200 |
| 2015-10-16 | $29.23 | $29.23 | $29.23 | $29.23 | $28.83 | 0 |
| 2015-10-15 | $29.23 | $29.23 | $29.23 | $29.23 | $28.83 | 500 |
| 2015-10-14 | $29.47 | $29.47 | $29.47 | $29.47 | $29.06 | 0 |
| 2015-10-13 | $29.47 | $29.47 | $29.47 | $29.47 | $29.06 | 0 |
| 2015-10-12 | $29.47 | $29.47 | $29.47 | $29.47 | $29.06 | 10,314 |
| 2015-10-09 | $29.44 | $29.44 | $29.44 | $29.44 | $29.03 | 200 |
| 2015-10-08 | $29.27 | $29.27 | $29.27 | $29.27 | $28.86 | 0 |
| 2015-10-07 | $29.27 | $29.27 | $29.27 | $29.27 | $28.86 | 0 |
| 2015-10-06 | $29.27 | $29.27 | $29.27 | $29.27 | $28.86 | 0 |
| 2015-10-05 | $29.27 | $29.27 | $29.27 | $29.27 | $28.86 | 0 |
| 2015-10-02 | $29.27 | $29.27 | $29.27 | $29.27 | $28.86 | 191 |
| 2015-10-01 | $29.57 | $29.57 | $29.57 | $29.57 | $29.16 | 0 |
| 2015-09-30 | $29.57 | $29.57 | $29.57 | $29.57 | $29.16 | 0 |
| 2015-09-29 | $29.57 | $29.57 | $29.57 | $29.57 | $29.16 | 0 |
| 2015-09-28 | $29.57 | $29.57 | $29.57 | $29.57 | $29.16 | 1 |
| 2015-09-25 | $29.57 | $29.57 | $29.57 | $29.57 | $29.16 | 0 |
| 2015-09-24 | $29.57 | $29.57 | $29.57 | $29.57 | $29.16 | 200 |
| 2015-09-23 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-22 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-21 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-18 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-17 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-16 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-15 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-14 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-11 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-10 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-09 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-08 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-04 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-03 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-02 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-09-01 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-08-31 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 0 |
| 2015-08-28 | $29.96 | $29.96 | $29.96 | $29.96 | $29.54 | 100 |
| 2015-08-27 | $29.83 | $29.83 | $29.83 | $29.83 | $29.41 | 0 |
| 2015-08-26 | $29.90 | $30.43 | $25.55 | $29.83 | $29.41 | 44,484 |
| 2015-08-25 | $29.88 | $29.88 | $29.88 | $29.88 | $29.46 | 0 |
| 2015-08-24 | $29.88 | $29.88 | $29.88 | $29.88 | $29.46 | 0 |
| 2015-08-21 | $29.88 | $29.88 | $29.88 | $29.88 | $29.46 | 0 |
| 2015-08-20 | $29.88 | $29.88 | $29.88 | $29.88 | $29.46 | 0 |
| 2015-08-19 | $30.11 | $30.11 | $29.88 | $29.88 | $29.46 | 500 |
| 2015-08-18 | $30.03 | $30.03 | $29.87 | $29.87 | $29.45 | 9,103 |
| 2015-08-17 | $29.97 | $29.99 | $29.97 | $29.99 | $29.57 | 726 |
| 2015-08-14 | $29.79 | $29.79 | $29.79 | $29.79 | $29.37 | 0 |
| 2015-08-13 | $29.79 | $29.79 | $29.79 | $29.79 | $29.37 | 0 |
| 2015-08-12 | $29.79 | $29.79 | $29.79 | $29.79 | $29.37 | 40 |
| 2015-08-11 | $29.84 | $29.88 | $29.79 | $29.79 | $29.37 | 976 |
| 2015-08-10 | $30.17 | $30.18 | $30.17 | $30.18 | $29.76 | 2,766 |
| 2015-08-07 | $30.06 | $30.06 | $30.06 | $30.06 | $29.64 | 60 |
| 2015-08-06 | $30.06 | $30.06 | $30.06 | $30.06 | $29.64 | 0 |
| 2015-08-05 | $30.06 | $30.06 | $30.06 | $30.06 | $29.64 | 0 |
| 2015-08-04 | $30.06 | $30.06 | $30.06 | $30.06 | $29.64 | 40 |
| 2015-08-03 | $29.99 | $30.06 | $29.82 | $30.06 | $29.64 | 9,733 |
| 2015-07-31 | $30.19 | $30.19 | $30.19 | $30.19 | $29.77 | 15 |
| 2015-07-30 | $30.19 | $30.19 | $30.19 | $30.19 | $29.77 | 0 |
| 2015-07-29 | $30.19 | $30.19 | $30.19 | $30.19 | $29.77 | 0 |
| 2015-07-28 | $30.19 | $30.19 | $30.19 | $30.19 | $29.77 | 0 |
| 2015-07-27 | $30.19 | $30.19 | $30.19 | $30.19 | $29.77 | 0 |
| 2015-07-24 | $30.19 | $30.19 | $30.19 | $30.19 | $29.77 | 325 |
| 2015-07-23 | $30.36 | $30.36 | $30.36 | $30.36 | $29.94 | 0 |
| 2015-07-22 | $30.36 | $30.36 | $30.36 | $30.36 | $29.94 | 0 |
| 2015-07-21 | $30.37 | $30.37 | $30.36 | $30.36 | $29.94 | 2,070 |
| 2015-07-20 | $30.66 | $30.66 | $30.66 | $30.66 | $30.23 | 0 |
| 2015-07-17 | $30.66 | $30.66 | $30.66 | $30.66 | $30.23 | 0 |
| 2015-07-16 | $30.66 | $30.66 | $30.66 | $30.66 | $30.23 | 0 |
| 2015-07-15 | $30.66 | $30.66 | $30.66 | $30.66 | $30.23 | 0 |
| 2015-07-14 | $30.66 | $30.66 | $30.66 | $30.66 | $30.23 | 0 |
| 2015-07-13 | $30.66 | $30.66 | $30.66 | $30.66 | $30.23 | 0 |
| 2015-07-10 | $30.64 | $30.69 | $30.60 | $30.66 | $30.23 | 1,708 |
| 2015-07-09 | $30.42 | $30.43 | $30.42 | $30.43 | $30.01 | 604 |
| 2015-07-08 | $30.14 | $30.14 | $30.14 | $30.14 | $29.72 | 0 |
| 2015-07-07 | $30.14 | $30.14 | $30.14 | $30.14 | $29.72 | 200 |
| 2015-07-06 | $30.51 | $30.51 | $30.48 | $30.49 | $30.06 | 323 |