ISHARES EDGE MSCI MULTIFACTOR UTILITIES ETF (UTLF) Exchange: BATS
Data as of May 9, 2025
$26.79 ($0.00) 0.00%
ISHARES EDGE MSCI MULTIFACTOR UTILITIES ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR UTILITIES ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.79 |
| Previous Close | $26.79 |
| High | $26.79 |
| Low | $26.79 |
| Adjusted Open | $26.79 |
| Previous Adjusted Close | $26.79 |
| Adjusted High | $26.79 |
| Adjusted Low | $26.79 |
Invest in ISHARES EDGE MSCI MULTIFACTOR UTILITIES ETF (UTLF)
Historical Stock Data for ISHARES EDGE MSCI MULTIFACTOR UTILITIES ETF (UTLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-15 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1 |
| 2018-08-14 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1 |
| 2018-08-13 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2018-08-10 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2018-08-09 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2018-08-08 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 300 |
| 2018-08-07 | $26.89 | $26.91 | $26.89 | $26.91 | $26.91 | 500 |
| 2018-08-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-08-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-08-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 90 |
| 2018-08-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 8 |
| 2018-07-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-07-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-07-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-07-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-07-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 200 |
| 2018-07-23 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-07-20 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-07-19 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-07-18 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-07-17 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-07-16 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2018-07-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 197 |
| 2018-07-12 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-07-11 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2018-07-10 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 2,100 |
| 2018-07-09 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2018-07-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2018-07-05 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2018-07-03 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2018-07-02 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2018-06-29 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2018-06-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 100 |
| 2018-06-27 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2018-06-26 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2018-06-25 | $25.63 | $25.63 | $25.63 | $25.63 | $25.44 | 0 |
| 2018-06-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.44 | 0 |
| 2018-06-21 | $25.63 | $25.63 | $25.63 | $25.63 | $25.44 | 1 |
| 2018-06-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.44 | 0 |
| 2018-06-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.44 | 300 |
| 2018-06-18 | $25.36 | $25.36 | $25.36 | $25.36 | $25.17 | 250 |
| 2018-06-15 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 10 |
| 2018-06-14 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 0 |
| 2018-06-13 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 0 |
| 2018-06-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 0 |
| 2018-06-11 | $24.67 | $24.67 | $24.67 | $24.67 | $24.49 | 500 |
| 2018-06-08 | $25.09 | $25.09 | $25.09 | $25.09 | $24.91 | 15 |
| 2018-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.91 | 600 |
| 2018-06-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.80 | 0 |
| 2018-06-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.80 | 0 |
| 2018-06-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.80 | 0 |
| 2018-06-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.80 | 0 |
| 2018-05-31 | $25.99 | $25.99 | $25.99 | $25.99 | $25.80 | 200 |
| 2018-05-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.26 | 0 |
| 2018-05-29 | $25.45 | $25.45 | $25.45 | $25.45 | $25.26 | 0 |
| 2018-05-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.26 | 0 |
| 2018-05-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.26 | 100 |
| 2018-05-23 | $25.64 | $25.64 | $25.64 | $25.64 | $25.45 | 0 |
| 2018-05-22 | $25.64 | $25.64 | $25.64 | $25.64 | $25.45 | 0 |
| 2018-05-21 | $25.64 | $25.64 | $25.64 | $25.64 | $25.45 | 0 |
| 2018-05-18 | $25.64 | $25.64 | $25.64 | $25.64 | $25.45 | 0 |
| 2018-05-17 | $25.64 | $25.64 | $25.64 | $25.64 | $25.45 | 15 |
| 2018-05-16 | $25.64 | $25.64 | $25.64 | $25.64 | $25.45 | 0 |
| 2018-05-15 | $25.64 | $25.64 | $25.64 | $25.64 | $25.45 | 0 |
| 2018-05-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.45 | 0 |
| 2018-05-11 | $25.64 | $25.64 | $25.64 | $25.64 | $25.45 | 697 |
| 2018-05-10 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 1 |
| 2018-05-09 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 0 |
| 2018-05-08 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 0 |
| 2018-05-07 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 0 |
| 2018-05-04 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 10 |
| 2018-05-03 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 0 |
| 2018-05-02 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 0 |
| 2018-05-01 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 0 |
| 2018-04-30 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 0 |
| 2018-04-27 | $26.30 | $26.30 | $26.30 | $26.30 | $26.10 | 500 |
| 2018-04-26 | $25.58 | $25.58 | $25.58 | $25.58 | $25.39 | 0 |
| 2018-04-25 | $25.58 | $25.58 | $25.58 | $25.58 | $25.39 | 0 |
| 2018-04-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.39 | 0 |
| 2018-04-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.39 | 100 |
| 2018-04-20 | $25.42 | $25.42 | $25.42 | $25.42 | $25.23 | 1 |
| 2018-04-19 | $25.42 | $25.42 | $25.42 | $25.42 | $25.23 | 0 |
| 2018-04-18 | $25.42 | $25.42 | $25.42 | $25.42 | $25.23 | 0 |
| 2018-04-17 | $25.42 | $25.42 | $25.42 | $25.42 | $25.23 | 100 |
| 2018-04-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.01 | 0 |
| 2018-04-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.01 | 2 |
| 2018-04-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.01 | 0 |
| 2018-04-11 | $25.20 | $25.20 | $25.20 | $25.20 | $25.01 | 100 |
| 2018-04-10 | $25.49 | $25.49 | $25.49 | $25.49 | $25.30 | 0 |
| 2018-04-09 | $25.49 | $25.49 | $25.49 | $25.49 | $25.30 | 0 |
| 2018-04-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.30 | 2 |
| 2018-04-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.17 | 0 |
| 2018-04-04 | $25.36 | $25.36 | $25.36 | $25.36 | $25.17 | 0 |
| 2018-04-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.17 | 41 |
| 2018-04-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.17 | 100 |
| 2018-03-29 | $24.66 | $24.66 | $24.66 | $24.66 | $24.48 | 21 |
| 2018-03-28 | $24.66 | $24.66 | $24.66 | $24.66 | $24.48 | 0 |
| 2018-03-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.48 | 0 |
| 2018-03-26 | $24.66 | $24.66 | $24.66 | $24.66 | $24.48 | 100 |
| 2018-03-23 | $24.66 | $24.66 | $24.66 | $24.66 | $24.48 | 0 |
| 2018-03-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.48 | 0 |
| 2018-03-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.48 | 0 |
| 2018-03-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.48 | 0 |
| 2018-03-19 | $24.86 | $24.86 | $24.86 | $24.86 | $24.48 | 0 |
| 2018-03-16 | $24.86 | $24.86 | $24.86 | $24.86 | $24.48 | 0 |
| 2018-03-15 | $24.86 | $24.86 | $24.86 | $24.86 | $24.48 | 0 |
| 2018-03-14 | $24.86 | $24.86 | $24.86 | $24.86 | $24.48 | 0 |
| 2018-03-13 | $24.86 | $24.86 | $24.86 | $24.86 | $24.48 | 0 |
| 2018-03-12 | $24.86 | $24.86 | $24.86 | $24.86 | $24.48 | 200 |
| 2018-03-09 | $24.72 | $24.72 | $24.72 | $24.72 | $24.34 | 205 |
| 2018-03-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.28 | 203 |
| 2018-03-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.22 | 0 |
| 2018-03-06 | $24.59 | $24.59 | $24.59 | $24.59 | $24.22 | 0 |
| 2018-03-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.22 | 100 |
| 2018-03-02 | $24.63 | $24.63 | $24.59 | $24.59 | $24.22 | 1,150 |
| 2018-03-01 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 12 |
| 2018-02-28 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 0 |
| 2018-02-27 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 0 |
| 2018-02-26 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 0 |
| 2018-02-23 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 1 |
| 2018-02-22 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 10 |
| 2018-02-21 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 0 |
| 2018-02-20 | $25.19 | $25.19 | $25.19 | $25.19 | $24.81 | 1 |
| 2018-02-16 | $24.93 | $25.19 | $24.93 | $25.19 | $24.81 | 241 |
| 2018-02-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.47 | 210 |
| 2018-02-14 | $24.69 | $24.69 | $24.69 | $24.69 | $24.31 | 0 |
| 2018-02-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.31 | 100 |
| 2018-02-12 | $24.60 | $24.60 | $24.39 | $24.59 | $24.22 | 2,268 |
| 2018-02-09 | $24.21 | $24.21 | $23.93 | $24.07 | $23.70 | 5,069 |
| 2018-02-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.67 | 0 |
| 2018-02-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.67 | 94 |
| 2018-02-06 | $25.05 | $25.05 | $25.05 | $25.05 | $24.67 | 0 |
| 2018-02-05 | $25.09 | $25.09 | $25.05 | $25.05 | $24.67 | 381 |
| 2018-02-02 | $25.21 | $25.21 | $25.21 | $25.21 | $24.83 | 115 |
| 2018-02-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.21 | 30 |
| 2018-01-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.21 | 0 |
| 2018-01-30 | $25.63 | $25.63 | $25.60 | $25.60 | $25.21 | 433 |
| 2018-01-29 | $25.98 | $25.98 | $25.98 | $25.98 | $25.58 | 1 |
| 2018-01-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.11 | 125 |
| 2018-01-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.11 | 0 |
| 2018-01-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.11 | 500 |
| 2018-01-23 | $25.22 | $25.22 | $25.22 | $25.22 | $24.84 | 575 |
| 2018-01-22 | $25.51 | $25.51 | $25.46 | $25.46 | $25.07 | 375 |
| 2018-01-19 | $25.43 | $25.43 | $25.43 | $25.43 | $25.04 | 0 |
| 2018-01-18 | $25.43 | $25.43 | $25.43 | $25.43 | $25.04 | 140 |
| 2018-01-17 | $25.43 | $25.43 | $25.43 | $25.43 | $25.04 | 100 |
| 2018-01-16 | $25.35 | $25.43 | $25.35 | $25.43 | $25.04 | 379 |
| 2018-01-12 | $25.38 | $25.38 | $25.38 | $25.38 | $24.99 | 95 |
| 2018-01-11 | $25.62 | $25.63 | $25.62 | $25.63 | $25.24 | 259 |
| 2018-01-10 | $26.02 | $26.02 | $26.02 | $26.02 | $25.62 | 0 |
| 2018-01-09 | $26.02 | $26.02 | $26.02 | $26.02 | $25.62 | 200 |
| 2018-01-08 | $26.07 | $26.12 | $26.07 | $26.12 | $25.72 | 309 |
| 2018-01-05 | $26.17 | $26.19 | $26.17 | $26.19 | $25.79 | 483 |
| 2018-01-04 | $26.23 | $26.23 | $26.23 | $26.23 | $25.83 | 119 |
| 2018-01-03 | $26.25 | $26.31 | $26.23 | $26.23 | $25.83 | 499 |
| 2018-01-02 | $26.41 | $26.41 | $26.41 | $26.41 | $26.01 | 257 |
| 2017-12-29 | $26.65 | $26.65 | $26.65 | $26.65 | $26.24 | 591 |
| 2017-12-28 | $26.28 | $26.28 | $26.28 | $26.28 | $25.88 | 0 |
| 2017-12-27 | $26.28 | $26.28 | $26.28 | $26.28 | $25.88 | 0 |
| 2017-12-26 | $26.61 | $26.61 | $26.28 | $26.28 | $25.88 | 1,027 |
| 2017-12-22 | $26.58 | $26.58 | $26.48 | $26.48 | $26.07 | 560 |
| 2017-12-21 | $26.47 | $26.47 | $26.47 | $26.47 | $26.07 | 224 |
| 2017-12-20 | $27.06 | $27.06 | $27.03 | $27.03 | $26.41 | 3,600 |
| 2017-12-19 | $27.46 | $27.46 | $27.46 | $27.46 | $26.82 | 100 |
| 2017-12-18 | $27.90 | $27.90 | $27.90 | $27.90 | $27.26 | 53 |
| 2017-12-15 | $27.97 | $27.97 | $27.97 | $27.97 | $27.32 | 0 |
| 2017-12-14 | $27.97 | $27.97 | $27.97 | $27.97 | $27.32 | 0 |
| 2017-12-13 | $27.97 | $27.97 | $27.97 | $27.97 | $27.32 | 0 |
| 2017-12-12 | $28.56 | $28.56 | $27.97 | $27.97 | $27.32 | 330 |
| 2017-12-11 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 0 |
| 2017-12-08 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 3 |
| 2017-12-07 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 2 |
| 2017-12-06 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 0 |
| 2017-12-05 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 0 |
| 2017-12-04 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 29 |
| 2017-12-01 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 0 |
| 2017-11-30 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 0 |
| 2017-11-29 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 0 |
| 2017-11-28 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 2 |
| 2017-11-27 | $28.27 | $28.27 | $28.27 | $28.27 | $27.62 | 100 |
| 2017-11-24 | $28.02 | $28.02 | $28.02 | $28.02 | $27.37 | 18 |
| 2017-11-22 | $28.02 | $28.02 | $28.02 | $28.02 | $27.37 | 0 |
| 2017-11-21 | $28.02 | $28.02 | $28.02 | $28.02 | $27.37 | 100 |
| 2017-11-20 | $28.07 | $28.07 | $28.02 | $28.02 | $27.37 | 1,780 |
| 2017-11-17 | $28.53 | $28.53 | $28.53 | $28.53 | $27.87 | 0 |
| 2017-11-16 | $28.53 | $28.53 | $28.53 | $28.53 | $27.87 | 0 |
| 2017-11-15 | $28.53 | $28.53 | $28.53 | $28.53 | $27.87 | 0 |
| 2017-11-14 | $28.53 | $28.53 | $28.53 | $28.53 | $27.87 | 100 |
| 2017-11-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.35 | 1 |
| 2017-11-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.35 | 21 |
| 2017-11-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.35 | 200 |
| 2017-11-08 | $27.96 | $27.96 | $27.96 | $27.96 | $27.31 | 100 |
| 2017-11-07 | $27.94 | $27.94 | $27.94 | $27.94 | $27.29 | 1,364 |
| 2017-11-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.06 | 0 |
| 2017-11-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.06 | 100 |
| 2017-11-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.19 | 21 |
| 2017-11-01 | $27.83 | $27.83 | $27.83 | $27.83 | $27.19 | 0 |
| 2017-10-31 | $27.83 | $27.83 | $27.83 | $27.83 | $27.19 | 1 |
| 2017-10-30 | $27.83 | $27.83 | $27.83 | $27.83 | $27.19 | 0 |
| 2017-10-27 | $27.83 | $27.83 | $27.83 | $27.83 | $27.19 | 0 |
| 2017-10-26 | $27.83 | $27.83 | $27.83 | $27.83 | $27.19 | 0 |
| 2017-10-25 | $27.83 | $27.83 | $27.83 | $27.83 | $27.19 | 50 |
| 2017-10-24 | $27.83 | $27.83 | $27.83 | $27.83 | $27.19 | 0 |
| 2017-10-23 | $27.83 | $27.83 | $27.83 | $27.83 | $27.19 | 0 |
| 2017-10-20 | $27.83 | $27.83 | $27.83 | $27.83 | $27.19 | 200 |
| 2017-10-19 | $27.50 | $27.50 | $27.50 | $27.50 | $26.86 | 100 |
| 2017-10-18 | $27.28 | $27.28 | $27.26 | $27.26 | $26.63 | 394 |
| 2017-10-17 | $27.43 | $27.43 | $27.43 | $27.43 | $26.80 | 1 |
| 2017-10-16 | $27.43 | $27.43 | $27.43 | $27.43 | $26.80 | 18 |
| 2017-10-13 | $27.43 | $27.43 | $27.43 | $27.43 | $26.80 | 3,500 |
| 2017-10-12 | $27.29 | $27.47 | $27.29 | $27.41 | $26.78 | 1,385 |
| 2017-10-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.08 | 40 |
| 2017-10-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.08 | 0 |
| 2017-10-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.08 | 0 |
| 2017-10-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.08 | 200 |
| 2017-10-05 | $26.81 | $26.81 | $26.81 | $26.81 | $26.19 | 298 |
| 2017-10-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.13 | 1,364 |
| 2017-10-03 | $26.50 | $26.50 | $26.49 | $26.49 | $25.88 | 400 |
| 2017-10-02 | $26.97 | $26.97 | $26.97 | $26.97 | $26.35 | 8 |
| 2017-09-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.35 | 3 |
| 2017-09-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.35 | 100 |
| 2017-09-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.35 | 0 |
| 2017-09-26 | $26.97 | $26.97 | $26.97 | $26.97 | $26.35 | 100 |
| 2017-09-25 | $27.40 | $27.40 | $27.40 | $27.40 | $26.51 | 0 |
| 2017-09-22 | $27.40 | $27.40 | $27.40 | $27.40 | $26.51 | 100 |
| 2017-09-21 | $27.40 | $27.40 | $27.40 | $27.40 | $26.51 | 0 |
| 2017-09-20 | $27.44 | $27.44 | $27.40 | $27.40 | $26.51 | 574 |
| 2017-09-19 | $27.39 | $27.43 | $27.39 | $27.43 | $26.53 | 1,000 |
| 2017-09-18 | $27.32 | $27.32 | $27.32 | $27.32 | $26.43 | 100 |
| 2017-09-15 | $27.69 | $27.69 | $27.69 | $27.69 | $26.79 | 0 |
| 2017-09-14 | $27.63 | $27.69 | $27.63 | $27.69 | $26.79 | 200 |
| 2017-09-13 | $28.03 | $28.03 | $28.03 | $28.03 | $27.12 | 100 |
| 2017-09-12 | $28.03 | $28.03 | $28.03 | $28.03 | $27.12 | 3 |
| 2017-09-11 | $28.00 | $28.03 | $27.97 | $28.03 | $27.12 | 21,100 |
| 2017-09-08 | $27.60 | $27.60 | $27.60 | $27.60 | $26.70 | 1 |
| 2017-09-07 | $27.60 | $27.60 | $27.60 | $27.60 | $26.70 | 0 |
| 2017-09-06 | $27.60 | $27.60 | $27.60 | $27.60 | $26.70 | 1 |
| 2017-09-05 | $27.60 | $27.60 | $27.60 | $27.60 | $26.70 | 0 |
| 2017-09-01 | $27.60 | $27.60 | $27.60 | $27.60 | $26.70 | 100 |
| 2017-08-31 | $27.77 | $27.77 | $27.77 | $27.77 | $26.87 | 0 |
| 2017-08-30 | $27.77 | $27.77 | $27.77 | $27.77 | $26.87 | 0 |
| 2017-08-29 | $27.77 | $27.77 | $27.77 | $27.77 | $26.87 | 0 |
| 2017-08-28 | $27.77 | $27.77 | $27.77 | $27.77 | $26.87 | 0 |
| 2017-08-25 | $27.77 | $27.77 | $27.77 | $27.77 | $26.87 | 800 |
| 2017-08-24 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-23 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 100 |
| 2017-08-22 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-21 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-18 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-17 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-16 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 100 |
| 2017-08-15 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-14 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-11 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-10 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-09 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-08 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-07 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-04 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-03 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-08-02 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 1 |
| 2017-08-01 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 0 |
| 2017-07-31 | $27.03 | $27.03 | $27.03 | $27.03 | $26.15 | 100 |
| 2017-07-28 | $26.85 | $26.85 | $26.85 | $26.85 | $25.98 | 300 |
| 2017-07-27 | $26.49 | $26.49 | $26.49 | $26.49 | $25.62 | 0 |
| 2017-07-26 | $26.49 | $26.49 | $26.49 | $26.49 | $25.62 | 0 |
| 2017-07-25 | $26.49 | $26.49 | $26.49 | $26.49 | $25.62 | 100 |
| 2017-07-24 | $26.49 | $26.49 | $26.49 | $26.49 | $25.62 | 0 |
| 2017-07-21 | $26.49 | $26.49 | $26.49 | $26.49 | $25.62 | 0 |
| 2017-07-20 | $26.49 | $26.49 | $26.49 | $26.49 | $25.62 | 0 |
| 2017-07-19 | $26.49 | $26.49 | $26.49 | $26.49 | $25.62 | 0 |
| 2017-07-18 | $26.49 | $26.49 | $26.49 | $26.49 | $25.62 | 325 |
| 2017-07-17 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 0 |
| 2017-07-14 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 0 |
| 2017-07-13 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 0 |
| 2017-07-12 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 0 |
| 2017-07-11 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 0 |
| 2017-07-10 | $26.21 | $26.21 | $26.21 | $26.21 | $25.36 | 100 |
| 2017-07-07 | $26.56 | $26.56 | $26.56 | $26.56 | $25.69 | 0 |
| 2017-07-06 | $26.56 | $26.56 | $26.56 | $26.56 | $25.69 | 0 |
| 2017-07-05 | $26.56 | $26.56 | $26.56 | $26.56 | $25.69 | 100 |
| 2017-07-03 | $26.55 | $26.55 | $26.55 | $26.55 | $25.68 | 2 |
| 2017-06-30 | $26.52 | $26.55 | $26.52 | $26.55 | $25.68 | 802 |
| 2017-06-29 | $26.55 | $26.55 | $26.55 | $26.55 | $25.69 | 100 |
| 2017-06-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.07 | 100 |
| 2017-06-27 | $27.35 | $27.35 | $27.35 | $27.35 | $26.46 | 0 |
| 2017-06-26 | $27.56 | $27.56 | $27.56 | $27.56 | $26.46 | 100 |
| 2017-06-23 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-22 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-21 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-20 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-19 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-16 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-15 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-14 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-13 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-12 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-09 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-08 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 0 |
| 2017-06-07 | $27.21 | $27.21 | $27.21 | $27.21 | $26.13 | 5 |
| 2017-06-06 | $27.38 | $27.38 | $27.38 | $27.38 | $26.29 | 80 |
| 2017-06-05 | $27.38 | $27.38 | $27.38 | $27.38 | $26.29 | 4 |
| 2017-06-02 | $27.50 | $27.50 | $27.50 | $27.50 | $26.40 | 6 |
| 2017-06-01 | $27.39 | $27.39 | $27.39 | $27.39 | $26.30 | 0 |
| 2017-05-31 | $27.39 | $27.39 | $27.39 | $27.39 | $26.30 | 103 |
| 2017-05-30 | $27.28 | $27.28 | $27.28 | $27.28 | $26.19 | 734 |
| 2017-05-26 | $27.16 | $27.21 | $27.16 | $27.21 | $26.12 | 200 |
| 2017-05-25 | $27.14 | $27.14 | $27.14 | $27.14 | $26.06 | 117 |
| 2017-05-24 | $26.64 | $26.64 | $26.64 | $26.64 | $25.58 | 0 |
| 2017-05-23 | $26.64 | $26.64 | $26.64 | $26.64 | $25.58 | 0 |
| 2017-05-22 | $26.64 | $26.64 | $26.64 | $26.64 | $25.58 | 400 |
| 2017-05-19 | $26.43 | $26.45 | $26.43 | $26.45 | $25.40 | 819 |
| 2017-05-18 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-05-17 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 48 |
| 2017-05-16 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-05-15 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 367 |
| 2017-05-12 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-05-11 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-05-10 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-05-09 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 4 |
| 2017-05-08 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-05-05 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-05-04 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-05-03 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-05-02 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-05-01 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-04-28 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-04-27 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 0 |
| 2017-04-26 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 200 |
| 2017-04-25 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 2 |
| 2017-04-24 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-21 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-20 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-19 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-18 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-17 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-13 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-12 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-11 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-10 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 4 |
| 2017-04-07 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-06 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-05 | $26.31 | $26.31 | $26.31 | $26.31 | $25.26 | 0 |
| 2017-04-04 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-04-03 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 2 |
| 2017-03-31 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 1 |
| 2017-03-30 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 0 |
| 2017-03-29 | $26.31 | $26.31 | $26.31 | $26.31 | $25.27 | 102 |
| 2017-03-28 | $26.60 | $26.60 | $26.60 | $26.60 | $25.54 | 0 |
| 2017-03-27 | $26.60 | $26.60 | $26.60 | $26.60 | $25.54 | 0 |
| 2017-03-24 | $26.66 | $26.66 | $26.60 | $26.60 | $25.54 | 268 |
| 2017-03-23 | $26.83 | $26.83 | $26.83 | $26.83 | $25.58 | 800 |
| 2017-03-22 | $26.27 | $26.27 | $26.27 | $26.27 | $25.04 | 0 |
| 2017-03-21 | $26.27 | $26.27 | $26.27 | $26.27 | $25.04 | 0 |
| 2017-03-20 | $26.27 | $26.27 | $26.27 | $26.27 | $25.04 | 125 |
| 2017-03-17 | $26.25 | $26.25 | $26.25 | $26.25 | $25.02 | 0 |
| 2017-03-16 | $26.27 | $26.27 | $26.25 | $26.25 | $25.02 | 700 |
| 2017-03-15 | $26.25 | $26.25 | $26.25 | $26.25 | $25.02 | 0 |
| 2017-03-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.02 | 200 |
| 2017-03-13 | $26.20 | $26.20 | $26.19 | $26.19 | $24.97 | 675 |
| 2017-03-10 | $26.46 | $26.46 | $26.46 | $26.46 | $25.22 | 0 |
| 2017-03-09 | $26.46 | $26.46 | $26.46 | $26.46 | $25.22 | 0 |
| 2017-03-08 | $26.46 | $26.46 | $26.46 | $26.46 | $25.22 | 0 |
| 2017-03-07 | $26.46 | $26.46 | $26.46 | $26.46 | $25.22 | 0 |
| 2017-03-06 | $26.46 | $26.46 | $26.46 | $26.46 | $25.22 | 175 |
| 2017-03-03 | $26.62 | $26.62 | $26.62 | $26.62 | $25.38 | 0 |
| 2017-03-02 | $26.62 | $26.62 | $26.62 | $26.62 | $25.38 | 400 |
| 2017-03-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.26 | 400 |
| 2017-02-28 | $25.89 | $25.89 | $25.89 | $25.89 | $24.68 | 0 |
| 2017-02-27 | $25.89 | $25.89 | $25.89 | $25.89 | $24.68 | 0 |
| 2017-02-24 | $25.89 | $25.89 | $25.89 | $25.89 | $24.68 | 1 |
| 2017-02-23 | $25.39 | $25.39 | $25.39 | $25.39 | $24.20 | 0 |
| 2017-02-22 | $25.39 | $25.39 | $25.39 | $25.39 | $24.20 | 25 |
| 2017-02-21 | $25.39 | $25.39 | $25.39 | $25.39 | $24.20 | 0 |
| 2017-02-17 | $25.39 | $25.39 | $25.39 | $25.39 | $24.20 | 0 |
| 2017-02-16 | $25.37 | $25.39 | $25.37 | $25.39 | $24.20 | 248 |
| 2017-02-15 | $25.58 | $25.58 | $25.58 | $25.58 | $24.38 | 0 |
| 2017-02-14 | $25.58 | $25.58 | $25.58 | $25.58 | $24.38 | 0 |
| 2017-02-13 | $25.58 | $25.58 | $25.58 | $25.58 | $24.38 | 40 |
| 2017-02-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.06 | 0 |
| 2017-02-09 | $25.26 | $25.26 | $25.24 | $25.24 | $24.06 | 450 |
| 2017-02-08 | $25.26 | $25.26 | $25.26 | $25.26 | $24.08 | 0 |
| 2017-02-07 | $25.26 | $25.26 | $25.26 | $25.26 | $24.08 | 0 |
| 2017-02-06 | $25.26 | $25.26 | $25.26 | $25.26 | $24.08 | 0 |
| 2017-02-03 | $25.26 | $25.26 | $25.26 | $25.26 | $24.08 | 0 |
| 2017-02-02 | $25.26 | $25.26 | $25.26 | $25.26 | $24.08 | 0 |
| 2017-02-01 | $25.26 | $25.26 | $25.26 | $25.26 | $24.08 | 0 |
| 2017-01-31 | $25.26 | $25.26 | $25.26 | $25.26 | $24.08 | 400 |
| 2017-01-30 | $24.92 | $24.92 | $24.92 | $24.92 | $23.76 | 0 |
| 2017-01-27 | $24.92 | $24.92 | $24.92 | $24.92 | $23.76 | 0 |
| 2017-01-26 | $24.92 | $24.92 | $24.92 | $24.92 | $23.76 | 0 |
| 2017-01-25 | $24.92 | $24.92 | $24.92 | $24.92 | $23.76 | 428 |
| 2017-01-24 | $25.16 | $25.16 | $25.16 | $25.16 | $23.99 | 0 |
| 2017-01-23 | $25.16 | $25.16 | $25.16 | $25.16 | $23.99 | 0 |
| 2017-01-20 | $25.16 | $25.16 | $25.16 | $25.16 | $23.99 | 0 |
| 2017-01-19 | $25.16 | $25.16 | $25.16 | $25.16 | $23.99 | 400 |
| 2017-01-18 | $25.36 | $25.36 | $25.34 | $25.34 | $24.15 | 558 |
| 2017-01-17 | $25.09 | $25.09 | $25.09 | $25.09 | $23.92 | 0 |
| 2017-01-13 | $25.05 | $25.09 | $25.05 | $25.09 | $23.92 | 860 |
| 2017-01-12 | $24.99 | $24.99 | $24.99 | $24.99 | $23.83 | 0 |
| 2017-01-11 | $24.99 | $24.99 | $24.99 | $24.99 | $23.83 | 0 |
| 2017-01-10 | $24.99 | $24.99 | $24.99 | $24.99 | $23.83 | 0 |
| 2017-01-09 | $25.13 | $25.13 | $24.99 | $24.99 | $23.83 | 675 |
| 2017-01-06 | $25.24 | $25.24 | $25.24 | $25.24 | $24.06 | 500 |
| 2017-01-05 | $25.29 | $25.29 | $25.29 | $25.29 | $24.11 | 0 |
| 2017-01-04 | $25.29 | $25.29 | $25.29 | $25.29 | $24.11 | 0 |
| 2017-01-03 | $25.29 | $25.29 | $25.29 | $25.29 | $24.11 | 0 |
| 2016-12-30 | $25.27 | $25.29 | $25.26 | $25.29 | $24.11 | 470 |
| 2016-12-29 | $25.31 | $25.31 | $25.31 | $25.31 | $24.13 | 0 |
| 2016-12-28 | $25.31 | $25.31 | $25.31 | $25.31 | $24.13 | 15 |
| 2016-12-27 | $25.16 | $25.16 | $25.16 | $25.16 | $23.98 | 0 |
| 2016-12-23 | $25.16 | $25.16 | $25.16 | $25.16 | $23.98 | 201 |
| 2016-12-22 | $25.17 | $25.17 | $25.17 | $25.17 | $23.99 | 25 |
| 2016-12-21 | $25.38 | $25.38 | $25.38 | $25.38 | $23.99 | 1 |
| 2016-12-20 | $25.38 | $25.38 | $25.38 | $25.38 | $23.99 | 759 |
| 2016-12-19 | $25.29 | $25.29 | $25.29 | $25.29 | $23.91 | 0 |
| 2016-12-16 | $25.29 | $25.32 | $25.29 | $25.29 | $23.91 | 1,104 |
| 2016-12-15 | $25.21 | $25.21 | $25.21 | $25.21 | $23.82 | 0 |
| 2016-12-14 | $25.21 | $25.21 | $25.21 | $25.21 | $23.82 | 0 |
| 2016-12-13 | $25.19 | $25.21 | $25.19 | $25.21 | $23.82 | 692 |
| 2016-12-12 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 0 |
| 2016-12-09 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 0 |
| 2016-12-08 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 0 |
| 2016-12-07 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 0 |
| 2016-12-06 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 0 |
| 2016-12-05 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 0 |
| 2016-12-02 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 0 |
| 2016-12-01 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 0 |
| 2016-11-30 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 0 |
| 2016-11-29 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 1,400 |
| 2016-11-28 | $24.10 | $24.10 | $24.10 | $24.10 | $22.78 | 0 |
| 2016-11-25 | $24.10 | $24.10 | $24.10 | $24.10 | $22.78 | 0 |
| 2016-11-23 | $24.10 | $24.10 | $24.10 | $24.10 | $22.78 | 0 |
| 2016-11-22 | $24.10 | $24.10 | $24.10 | $24.10 | $22.78 | 0 |
| 2016-11-21 | $24.10 | $24.10 | $24.10 | $24.10 | $22.78 | 373 |
| 2016-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.68 | 173 |
| 2016-11-17 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-16 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-15 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-14 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-11 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-10 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-09 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-08 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-07 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-04 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-03 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-02 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-11-01 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-10-31 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-10-28 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 0 |
| 2016-10-27 | $24.87 | $24.87 | $24.87 | $24.87 | $23.51 | 400 |
| 2016-10-26 | $24.93 | $24.93 | $24.93 | $24.93 | $23.56 | 5 |
| 2016-10-25 | $24.93 | $24.93 | $24.93 | $24.93 | $23.56 | 0 |
| 2016-10-24 | $24.93 | $24.93 | $24.93 | $24.93 | $23.56 | 20 |
| 2016-10-21 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 0 |
| 2016-10-20 | $24.91 | $24.91 | $24.91 | $24.91 | $23.55 | 250 |
| 2016-10-19 | $24.71 | $24.71 | $24.71 | $24.71 | $23.36 | 0 |
| 2016-10-18 | $24.71 | $24.71 | $24.71 | $24.71 | $23.36 | 0 |
| 2016-10-17 | $24.71 | $24.71 | $24.71 | $24.71 | $23.36 | 251 |
| 2016-10-14 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-10-13 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-10-12 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-10-11 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-10-10 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-10-07 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-10-06 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-10-05 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-10-04 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-10-03 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-09-30 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 0 |
| 2016-09-29 | $25.44 | $25.44 | $25.44 | $25.44 | $24.05 | 2,000 |
| 2016-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.57 | 0 |
| 2016-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.57 | 0 |
| 2016-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.57 | 0 |
| 2016-09-23 | $26.19 | $26.19 | $26.19 | $26.19 | $24.57 | 0 |
| 2016-09-22 | $26.19 | $26.19 | $26.19 | $26.19 | $24.57 | 222 |
| 2016-09-21 | $25.06 | $25.06 | $25.06 | $25.06 | $23.51 | 0 |
| 2016-09-20 | $25.06 | $25.06 | $25.06 | $25.06 | $23.51 | 0 |
| 2016-09-19 | $25.06 | $25.06 | $25.06 | $25.06 | $23.51 | 0 |
| 2016-09-16 | $25.06 | $25.06 | $25.06 | $25.06 | $23.51 | 0 |
| 2016-09-15 | $25.06 | $25.06 | $25.06 | $25.06 | $23.51 | 0 |
| 2016-09-14 | $25.06 | $25.06 | $25.06 | $25.06 | $23.51 | 0 |
| 2016-09-13 | $25.06 | $25.06 | $25.06 | $25.06 | $23.51 | 0 |
| 2016-09-12 | $25.06 | $25.06 | $25.06 | $25.06 | $23.51 | 300 |
| 2016-09-09 | $25.32 | $25.32 | $25.32 | $25.32 | $23.76 | 0 |
| 2016-09-08 | $25.32 | $25.32 | $25.32 | $25.32 | $23.76 | 0 |
| 2016-09-07 | $25.32 | $25.32 | $25.32 | $25.32 | $23.76 | 67 |
| 2016-09-06 | $25.32 | $25.32 | $25.32 | $25.32 | $23.76 | 0 |
| 2016-09-02 | $25.32 | $25.32 | $25.32 | $25.32 | $23.76 | 0 |
| 2016-09-01 | $25.32 | $25.32 | $25.32 | $25.32 | $23.76 | 0 |
| 2016-08-31 | $25.32 | $25.32 | $25.32 | $25.32 | $23.76 | 0 |
| 2016-08-30 | $25.37 | $25.37 | $25.32 | $25.32 | $23.76 | 412 |
| 2016-08-29 | $25.90 | $25.90 | $25.90 | $25.90 | $24.30 | 0 |
| 2016-08-26 | $25.90 | $25.90 | $25.90 | $25.90 | $24.30 | 187 |
| 2016-08-25 | $25.89 | $25.89 | $25.89 | $25.89 | $24.29 | 10 |
| 2016-08-24 | $25.97 | $25.97 | $25.97 | $25.97 | $24.37 | 0 |
| 2016-08-23 | $25.97 | $25.97 | $25.97 | $25.97 | $24.37 | 3 |
| 2016-08-22 | $25.97 | $25.97 | $25.97 | $25.97 | $24.37 | 270 |
| 2016-08-19 | $25.71 | $25.71 | $25.71 | $25.71 | $24.12 | 110 |
| 2016-08-18 | $25.90 | $25.90 | $25.90 | $25.90 | $24.30 | 187 |
| 2016-08-17 | $26.05 | $26.05 | $26.05 | $26.05 | $24.44 | 0 |
| 2016-08-16 | $26.05 | $26.05 | $26.05 | $26.05 | $24.44 | 10 |
| 2016-08-15 | $26.05 | $26.05 | $26.05 | $26.05 | $24.44 | 0 |
| 2016-08-12 | $26.05 | $26.05 | $26.05 | $26.05 | $24.44 | 48 |
| 2016-08-11 | $26.05 | $26.05 | $26.05 | $26.05 | $24.44 | 4 |
| 2016-08-10 | $26.05 | $26.05 | $26.05 | $26.05 | $24.44 | 32 |
| 2016-08-09 | $26.05 | $26.05 | $26.05 | $26.05 | $24.44 | 0 |
| 2016-08-08 | $26.05 | $26.05 | $26.05 | $26.05 | $24.44 | 0 |
| 2016-08-05 | $26.05 | $26.05 | $26.05 | $26.05 | $24.44 | 900 |
| 2016-08-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.86 | 0 |
| 2016-08-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.86 | 0 |
| 2016-08-02 | $26.50 | $26.50 | $26.50 | $26.50 | $24.86 | 0 |
| 2016-08-01 | $26.50 | $26.50 | $26.50 | $26.50 | $24.86 | 0 |
| 2016-07-29 | $26.50 | $26.50 | $26.50 | $26.50 | $24.86 | 0 |
| 2016-07-28 | $26.50 | $26.50 | $26.50 | $26.50 | $24.86 | 0 |
| 2016-07-27 | $26.68 | $26.68 | $26.50 | $26.50 | $24.86 | 400 |
| 2016-07-26 | $26.54 | $26.54 | $26.54 | $26.54 | $24.90 | 0 |
| 2016-07-25 | $26.54 | $26.54 | $26.54 | $26.54 | $24.90 | 0 |
| 2016-07-22 | $26.54 | $26.54 | $26.54 | $26.54 | $24.90 | 0 |
| 2016-07-21 | $26.54 | $26.54 | $26.54 | $26.54 | $24.90 | 235 |
| 2016-07-20 | $26.59 | $26.59 | $26.58 | $26.58 | $24.94 | 1,200 |
| 2016-07-19 | $26.63 | $26.63 | $26.63 | $26.63 | $24.99 | 0 |
| 2016-07-18 | $26.63 | $26.63 | $26.63 | $26.63 | $24.99 | 0 |
| 2016-07-15 | $26.63 | $26.63 | $26.63 | $26.63 | $24.99 | 0 |
| 2016-07-14 | $26.73 | $26.73 | $26.61 | $26.63 | $24.99 | 1,259 |
| 2016-07-13 | $26.70 | $26.70 | $26.70 | $26.70 | $25.05 | 0 |
| 2016-07-12 | $26.70 | $26.70 | $26.70 | $26.70 | $25.05 | 300 |
| 2016-07-11 | $26.60 | $26.60 | $26.60 | $26.60 | $24.96 | 0 |
| 2016-07-08 | $26.60 | $26.60 | $26.60 | $26.60 | $24.96 | 100 |
| 2016-07-07 | $26.77 | $26.77 | $26.71 | $26.71 | $25.06 | 300 |
| 2016-07-06 | $27.14 | $27.14 | $27.14 | $27.14 | $25.47 | 614 |
| 2016-07-05 | $27.07 | $27.07 | $27.07 | $27.07 | $25.40 | 310 |
| 2016-07-01 | $26.72 | $26.72 | $26.72 | $26.72 | $25.07 | 0 |
| 2016-06-30 | $26.65 | $26.72 | $26.65 | $26.72 | $25.07 | 300 |
| 2016-06-29 | $26.22 | $26.22 | $26.22 | $26.22 | $24.60 | 0 |
| 2016-06-28 | $26.16 | $26.22 | $26.16 | $26.22 | $24.60 | 500 |
| 2016-06-27 | $25.74 | $25.74 | $25.74 | $25.74 | $24.15 | 0 |
| 2016-06-24 | $25.74 | $25.74 | $25.74 | $25.74 | $24.15 | 0 |
| 2016-06-23 | $25.74 | $25.74 | $25.74 | $25.74 | $24.15 | 100 |
| 2016-06-22 | $25.97 | $25.97 | $25.97 | $25.97 | $24.37 | 0 |
| 2016-06-21 | $25.97 | $25.97 | $25.97 | $25.97 | $24.37 | 103 |
| 2016-06-20 | $25.89 | $25.89 | $25.89 | $25.89 | $24.17 | 0 |
| 2016-06-17 | $25.89 | $25.89 | $25.89 | $25.89 | $24.17 | 100 |
| 2016-06-16 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 0 |
| 2016-06-15 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 0 |
| 2016-06-14 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 3 |
| 2016-06-13 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 0 |
| 2016-06-10 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 0 |
| 2016-06-09 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 0 |
| 2016-06-08 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 0 |
| 2016-06-07 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 3 |
| 2016-06-06 | $25.62 | $25.62 | $25.62 | $25.62 | $23.92 | 110 |
| 2016-06-03 | $24.73 | $24.73 | $24.73 | $24.73 | $23.09 | 0 |
| 2016-06-02 | $24.73 | $24.73 | $24.73 | $24.73 | $23.09 | 0 |
| 2016-06-01 | $24.73 | $24.73 | $24.73 | $24.73 | $23.09 | 0 |
| 2016-05-31 | $24.73 | $24.73 | $24.73 | $24.73 | $23.09 | 3 |
| 2016-05-27 | $24.73 | $24.73 | $24.73 | $24.73 | $23.09 | 0 |
| 2016-05-26 | $24.73 | $24.73 | $24.73 | $24.73 | $23.09 | 0 |
| 2016-05-25 | $24.73 | $24.73 | $24.73 | $24.73 | $23.09 | 0 |
| 2016-05-24 | $24.73 | $24.73 | $24.73 | $24.73 | $23.09 | 0 |
| 2016-05-23 | $24.73 | $24.73 | $24.73 | $24.73 | $23.09 | 5 |
| 2016-05-20 | $25.14 | $25.14 | $25.14 | $25.14 | $23.47 | 0 |
| 2016-05-19 | $25.14 | $25.14 | $25.14 | $25.14 | $23.47 | 0 |
| 2016-05-18 | $25.14 | $25.14 | $25.14 | $25.14 | $23.47 | 0 |
| 2016-05-17 | $25.14 | $25.14 | $25.14 | $25.14 | $23.47 | 0 |
| 2016-05-16 | $25.14 | $25.14 | $25.14 | $25.14 | $23.47 | 3 |
| 2016-05-13 | $25.14 | $25.14 | $25.14 | $25.14 | $23.47 | 0 |
| 2016-05-12 | $25.14 | $25.14 | $25.14 | $25.14 | $23.47 | 0 |