WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA (WUSA) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.22 ($0.37) 1.54%
WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA - Daily Information
Click for more stock information on WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.20 |
| Previous Close | $24.22 |
| High | $24.22 |
| Low | $24.19 |
| Adjusted Open | $24.20 |
| Previous Adjusted Close | $24.22 |
| Adjusted High | $24.22 |
| Adjusted Low | $24.19 |
Invest in WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA (WUSA)
Historical Stock Data for WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA (WUSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $24.20 | $24.22 | $24.19 | $24.22 | $24.22 | 1,984 |
| 2025-05-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 36 |
| 2025-04-30 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 79 |
| 2025-04-29 | $23.64 | $23.76 | $23.64 | $23.76 | $23.76 | 2,074 |
| 2025-04-28 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 64 |
| 2025-04-25 | $23.64 | $23.65 | $23.64 | $23.65 | $23.65 | 114 |
| 2025-04-24 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 70 |
| 2025-04-23 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 90 |
| 2025-04-22 | $22.38 | $22.46 | $22.38 | $22.46 | $22.46 | 125 |
| 2025-04-21 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 85 |
| 2025-04-17 | $22.40 | $22.43 | $22.40 | $22.43 | $22.43 | 407 |
| 2025-04-16 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2025-04-15 | $22.97 | $22.97 | $22.91 | $22.94 | $22.94 | 1,188 |
| 2025-04-14 | $22.92 | $23.07 | $22.91 | $23.01 | $23.01 | 2,211 |
| 2025-04-11 | $22.81 | $22.81 | $22.78 | $22.80 | $22.80 | 786 |
| 2025-04-10 | $22.15 | $22.47 | $22.15 | $22.47 | $22.47 | 147 |
| 2025-04-09 | $21.29 | $23.38 | $21.29 | $23.38 | $23.38 | 367 |
| 2025-04-08 | $22.35 | $22.35 | $21.04 | $21.09 | $21.09 | 1,289 |
| 2025-04-07 | $20.63 | $21.65 | $20.63 | $21.54 | $21.54 | 658 |
| 2025-04-04 | $21.91 | $22.01 | $21.64 | $21.64 | $21.64 | 737 |
| 2025-04-03 | $23.13 | $23.15 | $22.92 | $22.92 | $22.92 | 387 |
| 2025-04-02 | $24.22 | $24.22 | $24.21 | $24.21 | $24.21 | 162 |
| 2025-04-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 240 |
| 2025-03-31 | $23.61 | $23.85 | $23.58 | $23.85 | $23.85 | 1,070 |
| 2025-03-28 | $23.71 | $23.76 | $23.70 | $23.76 | $23.76 | 2,121 |
| 2025-03-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2025-03-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 75 |
| 2025-03-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2025-03-24 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 55 |
| 2025-03-21 | $23.97 | $24.11 | $23.97 | $24.11 | $24.11 | 175 |
| 2025-03-20 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 10 |
| 2025-03-19 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 20 |
| 2025-03-18 | $23.84 | $23.91 | $23.84 | $23.91 | $23.91 | 470 |
| 2025-03-17 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 100,020 |
| 2025-03-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 47 |
| 2025-03-13 | $23.25 | $23.32 | $23.23 | $23.32 | $23.32 | 750 |
| 2025-03-12 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 243 |
| 2025-03-11 | $23.59 | $23.59 | $23.53 | $23.53 | $23.53 | 1,295 |
| 2025-03-10 | $23.68 | $23.68 | $23.54 | $23.54 | $23.54 | 467 |
| 2025-03-07 | $23.83 | $24.32 | $23.83 | $24.32 | $24.32 | 555 |
| 2025-03-06 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2025-03-05 | $24.70 | $24.77 | $24.70 | $24.77 | $24.77 | 456 |
| 2025-03-04 | $24.22 | $24.47 | $24.21 | $24.47 | $24.47 | 2,813 |
| 2025-03-03 | $25.56 | $25.56 | $24.81 | $24.81 | $24.81 | 529 |
| 2025-02-28 | $25.04 | $25.32 | $25.04 | $25.32 | $25.32 | 374 |
| 2025-02-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 102 |
| 2025-02-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 32 |
| 2025-02-25 | $25.29 | $25.39 | $25.29 | $25.34 | $25.34 | 1,239 |
| 2025-02-24 | $25.63 | $25.63 | $25.59 | $25.59 | $25.59 | 1,152 |
| 2025-02-21 | $25.50 | $25.50 | $25.49 | $25.49 | $25.49 | 186 |
| 2025-02-20 | $26.07 | $26.07 | $26.06 | $26.06 | $26.06 | 220 |
| 2025-02-19 | $26.27 | $26.27 | $26.24 | $26.24 | $26.24 | 190 |
| 2025-02-18 | $26.32 | $26.38 | $26.32 | $26.38 | $26.38 | 533 |
| 2025-02-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 46 |
| 2025-02-13 | $26.24 | $26.39 | $26.17 | $26.39 | $26.39 | 417 |
| 2025-02-12 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 102 |
| 2025-02-11 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 61 |
| 2025-02-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 153 |
| 2025-02-07 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 44 |
| 2025-02-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 63 |
| 2025-02-05 | $26.30 | $26.45 | $26.30 | $26.45 | $26.45 | 483 |
| 2025-02-04 | $26.33 | $26.34 | $26.33 | $26.33 | $26.33 | 516 |
| 2025-02-03 | $26.30 | $26.43 | $26.19 | $26.19 | $26.19 | 940 |
| 2025-01-31 | $26.86 | $26.86 | $26.40 | $26.53 | $26.53 | 4,104 |
| 2025-01-30 | $26.42 | $26.75 | $26.42 | $26.75 | $26.75 | 594 |
| 2025-01-29 | $26.46 | $26.50 | $26.41 | $26.50 | $26.50 | 653 |
| 2025-01-28 | $26.35 | $26.53 | $26.35 | $26.52 | $26.52 | 765 |
| 2025-01-27 | $26.53 | $26.53 | $26.24 | $26.24 | $26.24 | 1,167 |
| 2025-01-24 | $27.05 | $27.05 | $26.89 | $26.89 | $26.89 | 197 |
| 2025-01-23 | $26.87 | $26.93 | $26.83 | $26.93 | $26.93 | 2,216 |
| 2025-01-22 | $27.05 | $27.05 | $27.01 | $27.01 | $27.01 | 3,471 |
| 2025-01-21 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 81 |
| 2025-01-17 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 164 |
| 2025-01-16 | $26.60 | $26.60 | $26.46 | $26.47 | $26.47 | 872 |
| 2025-01-15 | $26.43 | $26.43 | $26.37 | $26.37 | $26.37 | 1,161 |
| 2025-01-14 | $25.91 | $25.91 | $25.84 | $25.87 | $25.87 | 517 |
| 2025-01-13 | $25.76 | $25.87 | $25.76 | $25.87 | $25.87 | 428 |
| 2025-01-10 | $25.94 | $25.94 | $25.88 | $25.88 | $25.88 | 581 |
| 2025-01-08 | $26.40 | $26.48 | $26.40 | $26.48 | $26.48 | 2,055 |
| 2025-01-07 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 50 |
| 2025-01-06 | $26.50 | $26.63 | $26.50 | $26.63 | $26.63 | 786 |
| 2025-01-03 | $26.02 | $26.41 | $26.02 | $26.41 | $26.41 | 3,351 |
| 2025-01-02 | $26.10 | $26.10 | $26.08 | $26.08 | $26.08 | 2,668 |
| 2024-12-31 | $26.20 | $26.20 | $26.12 | $26.12 | $26.12 | 132 |
| 2024-12-30 | $26.05 | $26.32 | $26.04 | $26.32 | $26.32 | 13,261 |
| 2024-12-27 | $26.50 | $26.50 | $26.34 | $26.46 | $26.46 | 1,741 |
| 2024-12-26 | $26.76 | $26.76 | $26.71 | $26.75 | $26.75 | 1,407 |
| 2024-12-24 | $26.74 | $26.76 | $26.74 | $26.75 | $26.75 | 1,317 |
| 2024-12-23 | $26.48 | $26.55 | $26.18 | $26.55 | $26.55 | 5,475 |
| 2024-12-20 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 45 |
| 2024-12-19 | $26.05 | $26.09 | $25.95 | $25.97 | $25.97 | 1,580 |
| 2024-12-18 | $26.50 | $26.50 | $26.01 | $26.01 | $26.01 | 261 |
| 2024-12-17 | $26.64 | $26.70 | $26.64 | $26.70 | $26.70 | 512 |
| 2024-12-16 | $26.96 | $26.96 | $26.90 | $26.90 | $26.90 | 245 |
| 2024-12-13 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 81 |
| 2024-12-12 | $26.86 | $26.86 | $26.71 | $26.71 | $26.71 | 864 |
| 2024-12-11 | $26.76 | $26.84 | $26.76 | $26.84 | $26.84 | 724 |
| 2024-12-10 | $26.62 | $26.62 | $26.50 | $26.50 | $26.50 | 571 |
| 2024-12-09 | $26.69 | $26.69 | $26.66 | $26.67 | $26.67 | 426 |
| 2024-12-06 | $26.83 | $26.93 | $26.83 | $26.83 | $26.83 | 528 |
| 2024-12-05 | $26.77 | $26.79 | $26.77 | $26.77 | $26.77 | 501 |
| 2024-12-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 155 |
| 2024-12-03 | $26.63 | $26.64 | $26.57 | $26.64 | $26.64 | 2,602 |
| 2024-12-02 | $26.60 | $26.60 | $26.52 | $26.55 | $26.55 | 2,727 |
| 2024-11-29 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 500,102 |
| 2024-11-27 | $27.28 | $27.28 | $26.40 | $26.46 | $26.46 | 2,729 |
| 2024-11-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 124 |
| 2024-11-25 | $26.50 | $26.50 | $26.42 | $26.46 | $26.46 | 2,301 |
| 2024-11-22 | $26.23 | $26.27 | $26.23 | $26.27 | $26.27 | 1,330 |
| 2024-11-21 | $26.00 | $26.15 | $26.00 | $26.15 | $26.15 | 2,484 |
| 2024-11-20 | $25.74 | $25.86 | $25.74 | $25.86 | $25.86 | 591 |
| 2024-11-19 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 100 |
| 2024-11-18 | $25.53 | $25.59 | $25.53 | $25.56 | $25.56 | 2,998 |
| 2024-11-15 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 63 |
| 2024-11-14 | $25.96 | $25.96 | $25.84 | $25.84 | $25.84 | 537 |
| 2024-11-13 | $26.07 | $26.07 | $25.96 | $25.97 | $25.97 | 349 |
| 2024-11-12 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 41 |
| 2024-11-11 | $26.09 | $26.09 | $26.08 | $26.09 | $26.09 | 386 |
| 2024-11-08 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 116 |
| 2024-11-07 | $25.13 | $25.88 | $25.13 | $25.87 | $25.87 | 1,203 |
| 2024-11-06 | $25.23 | $25.53 | $25.23 | $25.53 | $25.53 | 4,111 |
| 2024-11-05 | $24.60 | $25.06 | $24.60 | $25.06 | $25.06 | 5,248 |
| 2024-11-04 | $24.62 | $24.76 | $24.62 | $24.70 | $24.70 | 688 |
| 2024-11-01 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 110 |
| 2024-10-31 | $24.63 | $24.63 | $24.59 | $24.59 | $24.59 | 1,000 |
| 2024-10-30 | $25.15 | $25.15 | $25.00 | $25.00 | $25.00 | 527 |
| 2024-10-29 | $25.15 | $25.15 | $25.00 | $25.09 | $25.09 | 967 |
| 2024-10-28 | $25.14 | $25.14 | $25.02 | $25.02 | $25.02 | 217 |
| 2024-10-25 | $25.16 | $25.16 | $24.97 | $24.98 | $24.98 | 1,448 |
| 2024-10-24 | $25.12 | $25.13 | $25.05 | $25.12 | $25.12 | 906 |
| 2024-10-23 | $25.03 | $25.35 | $24.86 | $25.01 | $25.01 | 2,532 |
| 2024-10-22 | $25.15 | $25.24 | $25.11 | $25.18 | $25.18 | 2,285 |
| 2024-10-21 | $25.50 | $25.50 | $25.15 | $25.24 | $25.24 | 2,732 |
| 2024-10-18 | $25.34 | $25.36 | $25.30 | $25.31 | $25.31 | 889 |
| 2024-10-17 | $25.41 | $25.41 | $25.23 | $25.23 | $25.23 | 728 |
| 2024-10-16 | $25.22 | $25.26 | $25.22 | $25.23 | $25.23 | 307 |
| 2024-10-15 | $25.47 | $25.47 | $25.17 | $25.18 | $25.18 | 5,224 |
| 2024-10-14 | $25.42 | $25.64 | $25.42 | $25.61 | $25.61 | 1,699 |
| 2024-10-11 | $25.30 | $25.30 | $25.29 | $25.29 | $25.29 | 284 |
| 2024-10-10 | $25.10 | $25.10 | $25.07 | $25.09 | $25.09 | 3,169 |
| 2024-10-09 | $25.01 | $25.09 | $25.01 | $25.09 | $25.09 | 1,687 |
| 2024-10-08 | $24.79 | $24.92 | $24.79 | $24.92 | $24.92 | 360 |
| 2024-10-07 | $24.88 | $24.88 | $24.68 | $24.68 | $24.68 | 4,163 |
| 2024-10-04 | $24.89 | $24.92 | $24.85 | $24.92 | $24.92 | 1,080 |
| 2024-10-03 | $24.61 | $24.88 | $24.61 | $24.79 | $24.79 | 4,154 |
| 2024-10-02 | $24.72 | $24.88 | $24.71 | $24.87 | $24.87 | 1,518 |
| 2024-10-01 | $24.85 | $24.96 | $24.82 | $24.87 | $24.87 | 1,388 |
| 2024-09-30 | $25.03 | $25.14 | $24.94 | $25.13 | $25.13 | 6,764 |
| 2024-09-27 | $25.11 | $25.11 | $25.01 | $25.02 | $25.02 | 4,515 |
| 2024-09-26 | $25.15 | $25.16 | $25.08 | $25.13 | $25.13 | 1,662 |
| 2024-09-25 | $25.10 | $25.10 | $24.99 | $25.01 | $25.01 | 10,104 |
| 2024-09-24 | $25.03 | $25.04 | $25.01 | $25.03 | $25.03 | 8,758 |
| 2018-03-16 | $31.10 | $31.11 | $31.07 | $31.10 | $31.10 | 1,540 |
| 2018-03-15 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 225 |
| 2018-03-14 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2018-03-13 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2018-03-12 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 50 |
| 2018-03-09 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2018-03-08 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2018-03-07 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 400 |
| 2018-03-06 | $31.00 | $31.08 | $31.00 | $31.07 | $31.07 | 700 |
| 2018-03-05 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-03-02 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-03-01 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-02-28 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-02-27 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-02-26 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-02-23 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-02-22 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-02-21 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-02-20 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-02-16 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-02-15 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 87 |
| 2018-02-14 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 2 |
| 2018-02-13 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2018-02-12 | $30.75 | $30.75 | $30.74 | $30.74 | $30.74 | 1,000 |
| 2018-02-09 | $29.75 | $30.20 | $29.57 | $30.18 | $30.18 | 1,058 |
| 2018-02-08 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2018-02-07 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 600 |
| 2018-02-06 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 625 |
| 2018-02-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 290 |
| 2018-02-02 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 441 |
| 2018-02-01 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2018-01-31 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2018-01-30 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 51 |
| 2018-01-29 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 47 |
| 2018-01-26 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2018-01-25 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 321 |
| 2018-01-24 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 0 |
| 2018-01-23 | $32.61 | $32.82 | $32.61 | $32.82 | $32.82 | 215 |
| 2018-01-22 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 5 |
| 2018-01-19 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2018-01-18 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 516 |
| 2018-01-17 | $33.00 | $33.00 | $32.50 | $32.50 | $32.50 | 1,450 |
| 2018-01-16 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 0 |
| 2018-01-12 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 0 |
| 2018-01-11 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 175 |
| 2018-01-10 | $31.47 | $31.52 | $31.47 | $31.52 | $31.52 | 1,400 |
| 2018-01-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2018-01-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 150 |
| 2018-01-05 | $31.38 | $31.38 | $31.34 | $31.38 | $31.38 | 1,245 |
| 2018-01-04 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2018-01-03 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 2 |
| 2018-01-02 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 10 |
| 2017-12-29 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2017-12-28 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2017-12-27 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2017-12-26 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 100 |
| 2017-12-22 | $30.71 | $31.74 | $30.71 | $31.74 | $31.58 | 3,300 |
| 2017-12-21 | $31.64 | $31.64 | $31.64 | $31.64 | $31.48 | 0 |
| 2017-12-20 | $31.64 | $31.64 | $31.64 | $31.64 | $31.48 | 0 |
| 2017-12-19 | $31.64 | $31.64 | $31.64 | $31.64 | $31.48 | 1,100 |
| 2017-12-18 | $31.55 | $31.59 | $31.51 | $31.59 | $31.43 | 1,080 |
| 2017-12-15 | $31.21 | $31.21 | $31.21 | $31.21 | $31.06 | 90 |
| 2017-12-14 | $31.21 | $31.21 | $31.21 | $31.21 | $31.06 | 0 |
| 2017-12-13 | $31.21 | $31.21 | $31.21 | $31.21 | $31.06 | 0 |
| 2017-12-12 | $31.21 | $31.21 | $31.21 | $31.21 | $31.06 | 25 |
| 2017-12-11 | $31.21 | $31.21 | $31.21 | $31.21 | $31.06 | 700 |
| 2017-12-08 | $30.53 | $30.53 | $30.50 | $30.51 | $30.36 | 5,545 |
| 2017-12-07 | $31.35 | $31.35 | $31.35 | $31.35 | $31.20 | 1 |
| 2017-12-06 | $31.35 | $31.35 | $31.35 | $31.35 | $31.20 | 120 |
| 2017-12-05 | $31.35 | $31.35 | $31.35 | $31.35 | $31.20 | 0 |
| 2017-12-04 | $31.48 | $31.48 | $31.35 | $31.35 | $31.20 | 794 |
| 2017-12-01 | $29.96 | $29.96 | $29.96 | $29.96 | $29.81 | 0 |
| 2017-11-30 | $29.96 | $29.96 | $29.96 | $29.96 | $29.81 | 76 |
| 2017-11-29 | $29.96 | $29.96 | $29.96 | $29.96 | $29.81 | 100 |
| 2017-11-28 | $29.03 | $29.03 | $29.03 | $29.03 | $28.89 | 1,200 |
| 2017-11-27 | $29.04 | $29.04 | $29.04 | $29.04 | $28.89 | 0 |
| 2017-11-24 | $29.04 | $29.04 | $29.04 | $29.04 | $28.89 | 0 |
| 2017-11-22 | $29.04 | $29.04 | $29.04 | $29.04 | $28.89 | 0 |
| 2017-11-21 | $29.05 | $29.06 | $28.98 | $29.04 | $28.89 | 2,004 |
| 2017-11-20 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-17 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-16 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-15 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-14 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-13 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-10 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-09 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-08 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-07 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-06 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-03 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-02 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-11-01 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-10-31 | $28.81 | $28.81 | $28.81 | $28.81 | $28.67 | 0 |
| 2017-10-30 | $28.92 | $29.05 | $28.81 | $28.81 | $28.67 | 5,340 |
| 2017-10-27 | $29.11 | $29.11 | $29.11 | $29.11 | $28.96 | 100 |
| 2017-10-26 | $28.83 | $28.83 | $28.83 | $28.83 | $28.69 | 50 |
| 2017-10-25 | $28.83 | $28.83 | $28.83 | $28.83 | $28.69 | 0 |
| 2017-10-24 | $28.83 | $28.83 | $28.83 | $28.83 | $28.69 | 10 |
| 2017-10-23 | $28.83 | $28.83 | $28.83 | $28.83 | $28.69 | 1 |
| 2017-10-20 | $28.82 | $28.83 | $28.82 | $28.83 | $28.69 | 341 |
| 2017-10-19 | $28.84 | $28.84 | $28.84 | $28.84 | $28.70 | 101 |
| 2017-10-18 | $28.71 | $28.71 | $28.71 | $28.71 | $28.57 | 0 |
| 2017-10-17 | $28.71 | $28.71 | $28.71 | $28.71 | $28.57 | 0 |
| 2017-10-16 | $28.71 | $28.71 | $28.71 | $28.71 | $28.57 | 0 |
| 2017-10-13 | $28.71 | $28.71 | $28.71 | $28.71 | $28.57 | 35 |
| 2017-10-12 | $28.71 | $28.71 | $28.71 | $28.71 | $28.57 | 125 |
| 2017-10-11 | $28.06 | $28.06 | $28.06 | $28.06 | $27.92 | 0 |
| 2017-10-10 | $28.06 | $28.06 | $28.06 | $28.06 | $27.92 | 0 |
| 2017-10-09 | $28.06 | $28.06 | $28.06 | $28.06 | $27.92 | 0 |
| 2017-10-06 | $28.26 | $28.26 | $28.26 | $28.26 | $28.12 | 0 |
| 2017-10-05 | $28.26 | $28.26 | $28.26 | $28.26 | $28.12 | 0 |
| 2017-10-04 | $28.06 | $28.06 | $28.06 | $28.06 | $27.92 | 1 |
| 2017-10-03 | $28.26 | $28.26 | $28.26 | $28.26 | $28.12 | 0 |
| 2017-10-02 | $28.06 | $28.06 | $28.06 | $28.06 | $27.92 | 15 |
| 2017-09-29 | $28.26 | $28.26 | $28.26 | $28.26 | $28.12 | 0 |
| 2017-09-28 | $28.06 | $28.06 | $28.06 | $28.06 | $27.92 | 4 |
| 2017-09-27 | $28.26 | $28.26 | $28.26 | $28.26 | $28.12 | 0 |
| 2017-09-26 | $28.26 | $28.26 | $28.26 | $28.26 | $28.12 | 0 |
| 2017-09-25 | $28.26 | $28.26 | $28.26 | $28.26 | $27.92 | 0 |
| 2017-09-22 | $28.26 | $28.26 | $28.26 | $28.26 | $27.92 | 0 |
| 2017-09-21 | $28.26 | $28.26 | $28.26 | $28.26 | $27.92 | 0 |
| 2017-09-20 | $28.26 | $28.26 | $28.26 | $28.26 | $27.92 | 0 |
| 2017-09-19 | $28.26 | $28.26 | $28.26 | $28.26 | $27.92 | 0 |
| 2017-09-18 | $28.26 | $28.26 | $28.26 | $28.26 | $27.92 | 0 |
| 2017-09-15 | $28.26 | $28.26 | $28.26 | $28.26 | $27.92 | 0 |
| 2017-09-14 | $28.35 | $28.35 | $28.24 | $28.26 | $27.92 | 2,090 |
| 2017-09-13 | $28.68 | $28.68 | $28.68 | $28.68 | $28.34 | 5 |
| 2017-09-12 | $28.68 | $28.68 | $28.68 | $28.68 | $28.34 | 0 |
| 2017-09-11 | $28.68 | $28.68 | $28.68 | $28.68 | $28.34 | 0 |
| 2017-09-08 | $28.68 | $28.68 | $28.68 | $28.68 | $28.34 | 0 |
| 2017-09-07 | $28.68 | $28.68 | $28.68 | $28.68 | $28.34 | 0 |
| 2017-09-06 | $28.65 | $28.69 | $28.65 | $28.68 | $28.34 | 4,753 |
| 2017-09-05 | $28.05 | $28.05 | $28.05 | $28.05 | $27.72 | 0 |
| 2017-09-01 | $28.05 | $28.05 | $28.05 | $28.05 | $27.72 | 0 |
| 2017-08-31 | $28.05 | $28.05 | $28.05 | $28.05 | $27.72 | 0 |
| 2017-08-30 | $28.05 | $28.05 | $28.05 | $28.05 | $27.72 | 0 |
| 2017-08-29 | $28.05 | $28.05 | $28.05 | $28.05 | $27.72 | 0 |
| 2017-08-28 | $28.07 | $28.16 | $28.00 | $28.05 | $27.72 | 4,900 |
| 2017-08-25 | $28.02 | $28.02 | $28.02 | $28.02 | $27.69 | 0 |
| 2017-08-24 | $28.02 | $28.02 | $28.02 | $28.02 | $27.69 | 0 |
| 2017-08-23 | $28.02 | $28.02 | $28.02 | $28.02 | $27.69 | 0 |
| 2017-08-22 | $28.02 | $28.02 | $28.02 | $28.02 | $27.69 | 0 |
| 2017-08-21 | $28.18 | $28.19 | $27.98 | $28.02 | $27.69 | 450 |
| 2017-08-18 | $28.38 | $28.38 | $28.38 | $28.38 | $28.04 | 37 |
| 2017-08-17 | $28.38 | $28.38 | $28.38 | $28.38 | $28.04 | 0 |
| 2017-08-16 | $28.38 | $28.38 | $28.38 | $28.38 | $28.04 | 100 |
| 2017-08-15 | $28.41 | $28.41 | $28.41 | $28.41 | $28.07 | 5 |
| 2017-08-14 | $28.25 | $28.45 | $28.25 | $28.41 | $28.07 | 600 |
| 2017-08-11 | $28.15 | $28.15 | $28.15 | $28.15 | $27.81 | 100 |
| 2017-08-10 | $28.35 | $28.35 | $28.31 | $28.31 | $27.97 | 800 |
| 2017-08-09 | $28.39 | $28.46 | $28.36 | $28.46 | $28.12 | 600 |
| 2017-08-08 | $28.26 | $28.26 | $27.87 | $28.00 | $27.67 | 696 |
| 2017-08-07 | $28.74 | $28.77 | $28.54 | $28.54 | $28.20 | 3,200 |
| 2017-08-04 | $28.71 | $28.71 | $28.71 | $28.71 | $28.37 | 0 |
| 2017-08-03 | $28.71 | $28.71 | $28.71 | $28.71 | $28.37 | 0 |
| 2017-08-02 | $28.71 | $28.71 | $28.71 | $28.71 | $28.37 | 36 |
| 2017-08-01 | $28.71 | $28.71 | $28.71 | $28.71 | $28.37 | 0 |
| 2017-07-31 | $28.71 | $28.71 | $28.71 | $28.71 | $28.37 | 0 |
| 2017-07-28 | $28.71 | $28.71 | $28.71 | $28.71 | $28.37 | 8 |
| 2017-07-27 | $28.71 | $28.71 | $28.71 | $28.71 | $28.37 | 0 |
| 2017-07-26 | $28.71 | $28.71 | $28.71 | $28.71 | $28.37 | 0 |
| 2017-07-25 | $28.71 | $28.71 | $28.71 | $28.71 | $28.37 | 418 |
| 2017-07-24 | $28.28 | $28.28 | $28.28 | $28.28 | $27.94 | 0 |
| 2017-07-21 | $28.34 | $28.34 | $28.28 | $28.28 | $27.94 | 2,500 |
| 2017-07-20 | $28.40 | $28.40 | $28.35 | $28.35 | $28.01 | 200 |
| 2017-07-19 | $28.39 | $28.39 | $28.39 | $28.39 | $28.05 | 36 |
| 2017-07-18 | $28.39 | $28.39 | $28.39 | $28.39 | $28.05 | 17 |
| 2017-07-17 | $28.24 | $28.41 | $28.24 | $28.39 | $28.05 | 2,100 |
| 2017-07-14 | $28.43 | $28.43 | $28.43 | $28.43 | $28.09 | 0 |
| 2017-07-13 | $28.43 | $28.43 | $28.43 | $28.43 | $28.09 | 0 |
| 2017-07-12 | $28.43 | $28.43 | $28.43 | $28.43 | $28.09 | 0 |
| 2017-07-11 | $28.43 | $28.43 | $28.43 | $28.43 | $28.09 | 0 |
| 2017-07-10 | $28.43 | $28.43 | $28.43 | $28.43 | $28.09 | 75 |
| 2017-07-07 | $28.43 | $28.43 | $28.43 | $28.43 | $28.09 | 0 |
| 2017-07-06 | $28.43 | $28.43 | $28.43 | $28.43 | $28.09 | 0 |
| 2017-07-05 | $28.43 | $28.43 | $28.43 | $28.43 | $28.09 | 1 |
| 2017-07-03 | $28.43 | $28.43 | $28.43 | $28.43 | $28.09 | 8 |
| 2017-06-30 | $28.52 | $28.52 | $28.52 | $28.52 | $28.18 | 0 |
| 2017-06-29 | $28.52 | $28.52 | $28.52 | $28.52 | $28.18 | 0 |
| 2017-06-28 | $28.52 | $28.52 | $28.52 | $28.52 | $28.18 | 0 |
| 2017-06-27 | $28.52 | $28.52 | $28.52 | $28.52 | $28.18 | 0 |
| 2017-06-26 | $28.52 | $28.52 | $28.52 | $28.52 | $28.18 | 0 |
| 2017-06-23 | $28.52 | $28.52 | $28.52 | $28.52 | $28.09 | 0 |
| 2017-06-22 | $28.52 | $28.52 | $28.52 | $28.52 | $28.09 | 100 |
| 2017-06-21 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 0 |
| 2017-06-20 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 1 |
| 2017-06-19 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 0 |
| 2017-06-16 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 1 |
| 2017-06-15 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 0 |
| 2017-06-14 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 0 |
| 2017-06-13 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 0 |
| 2017-06-12 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 0 |
| 2017-06-09 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 0 |
| 2017-06-08 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 0 |
| 2017-06-07 | $28.41 | $28.41 | $28.41 | $28.41 | $27.98 | 400 |
| 2017-06-06 | $28.35 | $28.35 | $28.35 | $28.35 | $27.92 | 0 |
| 2017-06-05 | $28.35 | $28.35 | $28.35 | $28.35 | $27.92 | 1 |
| 2017-06-02 | $28.32 | $28.35 | $28.32 | $28.35 | $27.92 | 1,177 |
| 2017-06-01 | $27.33 | $28.36 | $27.33 | $28.32 | $27.89 | 2,282 |
| 2017-05-31 | $27.69 | $27.69 | $27.69 | $27.69 | $27.28 | 2 |
| 2017-05-30 | $27.69 | $27.69 | $27.69 | $27.69 | $27.28 | 0 |
| 2017-05-26 | $27.69 | $27.69 | $27.69 | $27.69 | $27.28 | 0 |
| 2017-05-25 | $27.69 | $27.69 | $27.69 | $27.69 | $27.28 | 100 |
| 2017-05-24 | $27.69 | $27.69 | $27.69 | $27.69 | $27.28 | 0 |
| 2017-05-23 | $27.69 | $27.69 | $27.69 | $27.69 | $27.28 | 0 |
| 2017-05-22 | $27.69 | $27.69 | $27.69 | $27.69 | $27.28 | 74 |
| 2017-05-19 | $27.68 | $27.72 | $27.68 | $27.69 | $27.28 | 600 |
| 2017-05-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.09 | 160 |
| 2017-05-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.40 | 0 |
| 2017-05-16 | $27.73 | $27.82 | $27.73 | $27.82 | $27.40 | 550 |
| 2017-05-15 | $27.74 | $28.05 | $27.74 | $27.80 | $27.38 | 2,100 |
| 2017-05-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.28 | 518 |
| 2017-05-11 | $27.80 | $27.80 | $27.77 | $27.77 | $27.35 | 1,030 |
| 2017-05-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.07 | 0 |
| 2017-05-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.07 | 37 |
| 2017-05-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.07 | 0 |
| 2017-05-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.07 | 0 |
| 2017-05-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.07 | 0 |
| 2017-05-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.07 | 0 |
| 2017-05-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.07 | 25 |
| 2017-05-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.07 | 0 |
| 2017-04-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.07 | 175 |
| 2017-04-27 | $28.62 | $28.62 | $28.62 | $28.62 | $28.19 | 0 |
| 2017-04-26 | $28.62 | $28.62 | $28.62 | $28.62 | $28.19 | 0 |
| 2017-04-25 | $28.56 | $28.63 | $28.56 | $28.62 | $28.19 | 2,372 |
| 2017-04-24 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 2 |
| 2017-04-21 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 0 |
| 2017-04-20 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 0 |
| 2017-04-19 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 0 |
| 2017-04-18 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 0 |
| 2017-04-17 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 0 |
| 2017-04-13 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 150 |
| 2017-04-12 | $27.89 | $27.89 | $27.89 | $27.89 | $27.48 | 0 |
| 2017-04-11 | $27.65 | $27.89 | $27.62 | $27.89 | $27.48 | 501 |
| 2017-04-10 | $28.20 | $28.20 | $28.20 | $28.20 | $27.78 | 0 |
| 2017-04-07 | $28.20 | $28.20 | $28.20 | $28.20 | $27.78 | 0 |
| 2017-04-06 | $28.20 | $28.20 | $28.20 | $28.20 | $27.78 | 0 |
| 2017-04-05 | $28.04 | $28.20 | $28.03 | $28.20 | $27.78 | 1,785 |
| 2017-04-04 | $27.97 | $27.97 | $27.97 | $27.97 | $27.55 | 0 |
| 2017-04-03 | $27.97 | $27.97 | $27.97 | $27.97 | $27.55 | 157 |
| 2017-03-31 | $28.14 | $28.14 | $28.14 | $28.14 | $27.72 | 105 |
| 2017-03-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.06 | 0 |
| 2017-03-29 | $29.50 | $30.00 | $29.50 | $29.50 | $29.06 | 499 |
| 2017-03-28 | $29.00 | $29.80 | $29.00 | $29.80 | $29.35 | 3,808 |
| 2017-03-27 | $28.39 | $28.39 | $28.39 | $28.39 | $27.96 | 39 |
| 2017-03-24 | $28.40 | $28.40 | $28.40 | $28.40 | $27.96 | 1,130 |
| 2017-03-23 | $30.00 | $32.53 | $29.27 | $29.27 | $28.82 | 845 |
| 2017-03-22 | $28.83 | $34.60 | $28.83 | $33.32 | $32.80 | 3,159 |
| 2017-03-21 | $31.20 | $34.31 | $31.20 | $33.50 | $32.98 | 4,608 |
| 2017-03-20 | $29.39 | $30.53 | $29.20 | $30.47 | $30.00 | 4,117 |
| 2017-03-17 | $29.75 | $29.75 | $29.75 | $29.75 | $29.29 | 0 |
| 2017-03-16 | $29.26 | $29.75 | $28.85 | $29.75 | $29.29 | 2,346 |
| 2017-03-15 | $29.05 | $29.56 | $28.60 | $28.60 | $28.16 | 3,967 |
| 2017-03-14 | $29.03 | $29.89 | $29.03 | $29.89 | $29.43 | 2,868 |
| 2017-03-13 | $29.46 | $29.46 | $29.45 | $29.45 | $29.00 | 559 |
| 2017-03-10 | $29.22 | $29.22 | $29.22 | $29.22 | $28.77 | 718 |
| 2017-03-09 | $29.03 | $29.03 | $29.03 | $29.03 | $28.58 | 100 |
| 2017-03-08 | $29.07 | $29.17 | $29.00 | $29.07 | $28.62 | 1,939 |
| 2017-03-07 | $28.36 | $28.59 | $28.36 | $28.57 | $28.13 | 433 |
| 2017-03-06 | $29.15 | $29.15 | $28.90 | $28.90 | $28.46 | 1,424 |
| 2017-03-03 | $28.89 | $29.05 | $28.89 | $29.04 | $28.59 | 591 |
| 2017-03-02 | $28.80 | $28.82 | $28.80 | $28.82 | $28.38 | 759 |
| 2017-03-01 | $29.17 | $29.30 | $28.90 | $29.21 | $28.76 | 4,008 |
| 2017-02-28 | $29.45 | $29.45 | $28.59 | $28.59 | $28.15 | 1,505 |
| 2017-02-27 | $29.00 | $29.00 | $28.77 | $28.78 | $28.34 | 6,400 |
| 2017-02-24 | $28.61 | $28.61 | $28.61 | $28.61 | $28.17 | 30 |
| 2017-02-23 | $28.65 | $28.65 | $28.60 | $28.61 | $28.17 | 932 |
| 2017-02-22 | $29.00 | $29.00 | $28.59 | $28.61 | $28.17 | 1,548 |
| 2017-02-21 | $29.24 | $29.24 | $28.53 | $28.53 | $28.09 | 1,251 |
| 2017-02-17 | $28.30 | $28.32 | $28.30 | $28.32 | $27.89 | 621 |
| 2017-02-16 | $28.31 | $28.31 | $28.31 | $28.31 | $27.87 | 36 |
| 2017-02-15 | $28.98 | $28.98 | $28.31 | $28.31 | $27.87 | 333 |
| 2017-02-14 | $28.15 | $28.15 | $28.15 | $28.15 | $27.72 | 0 |
| 2017-02-13 | $28.14 | $28.15 | $28.10 | $28.15 | $27.72 | 700 |
| 2017-02-10 | $28.02 | $28.08 | $28.02 | $28.08 | $27.65 | 400 |
| 2017-02-09 | $27.72 | $27.72 | $27.72 | $27.72 | $27.29 | 308 |
| 2017-02-08 | $27.64 | $27.75 | $27.64 | $27.75 | $27.32 | 350 |
| 2017-02-07 | $27.65 | $27.65 | $27.65 | $27.65 | $27.22 | 0 |
| 2017-02-06 | $27.77 | $27.77 | $27.65 | $27.65 | $27.22 | 2,788 |
| 2017-02-03 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 0 |
| 2017-02-02 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 0 |
| 2017-02-01 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 0 |
| 2017-01-31 | $27.71 | $27.71 | $27.36 | $27.71 | $27.28 | 6,180 |
| 2017-01-30 | $27.60 | $27.60 | $27.60 | $27.60 | $27.18 | 194 |
| 2017-01-27 | $27.55 | $27.55 | $27.55 | $27.55 | $27.12 | 32 |
| 2017-01-26 | $27.55 | $27.55 | $27.55 | $27.55 | $27.12 | 52 |
| 2017-01-25 | $27.54 | $27.55 | $27.54 | $27.55 | $27.12 | 906 |
| 2017-01-24 | $27.27 | $27.27 | $27.27 | $27.27 | $26.85 | 0 |
| 2017-01-23 | $27.27 | $27.27 | $27.27 | $27.27 | $26.85 | 3 |
| 2017-01-20 | $27.27 | $27.27 | $27.27 | $27.27 | $26.85 | 0 |
| 2017-01-19 | $27.27 | $27.27 | $27.27 | $27.27 | $26.85 | 0 |
| 2017-01-18 | $27.33 | $27.33 | $27.27 | $27.27 | $26.85 | 541 |
| 2017-01-17 | $27.54 | $27.54 | $27.50 | $27.50 | $27.08 | 232 |
| 2017-01-13 | $27.31 | $27.31 | $27.31 | $27.31 | $26.89 | 0 |
| 2017-01-12 | $27.13 | $27.32 | $27.13 | $27.31 | $26.89 | 1,930 |
| 2017-01-11 | $27.37 | $27.37 | $27.37 | $27.37 | $26.95 | 0 |
| 2017-01-10 | $27.45 | $27.45 | $27.34 | $27.37 | $26.95 | 1,650 |
| 2017-01-09 | $27.33 | $27.33 | $27.19 | $27.19 | $26.78 | 680 |
| 2017-01-06 | $27.47 | $27.56 | $27.47 | $27.51 | $27.09 | 400 |
| 2017-01-05 | $27.47 | $27.47 | $27.47 | $27.47 | $27.05 | 0 |
| 2017-01-04 | $27.47 | $27.47 | $27.47 | $27.47 | $27.05 | 215 |
| 2017-01-03 | $27.09 | $27.09 | $27.09 | $27.09 | $26.67 | 20 |
| 2016-12-30 | $27.09 | $27.09 | $27.09 | $27.09 | $26.67 | 25 |
| 2016-12-29 | $27.09 | $27.09 | $27.09 | $27.09 | $26.67 | 4 |
| 2016-12-28 | $27.43 | $27.43 | $27.09 | $27.09 | $26.67 | 2,500 |
| 2016-12-27 | $27.43 | $27.43 | $27.43 | $27.43 | $27.01 | 0 |
| 2016-12-23 | $27.44 | $27.44 | $27.43 | $27.43 | $27.01 | 220 |
| 2016-12-22 | $27.68 | $27.68 | $27.68 | $27.68 | $27.03 | 150 |
| 2016-12-21 | $27.68 | $27.68 | $27.68 | $27.68 | $27.03 | 0 |
| 2016-12-20 | $27.68 | $27.68 | $27.68 | $27.68 | $27.03 | 80 |
| 2016-12-19 | $27.68 | $27.68 | $27.68 | $27.68 | $27.03 | 2,216 |
| 2016-12-16 | $27.47 | $27.47 | $27.47 | $27.47 | $26.83 | 100 |
| 2016-12-15 | $28.09 | $28.09 | $27.51 | $27.64 | $27.00 | 820 |
| 2016-12-14 | $27.50 | $27.50 | $27.50 | $27.50 | $26.86 | 175 |
| 2016-12-13 | $27.64 | $27.64 | $27.64 | $27.64 | $26.99 | 0 |
| 2016-12-12 | $27.64 | $27.64 | $27.64 | $27.64 | $26.99 | 40 |
| 2016-12-09 | $27.64 | $27.64 | $27.64 | $27.64 | $26.99 | 100 |
| 2016-12-08 | $27.46 | $27.46 | $27.46 | $27.46 | $26.82 | 0 |
| 2016-12-07 | $27.46 | $27.46 | $27.46 | $27.46 | $26.82 | 1,880 |
| 2016-12-06 | $26.97 | $26.97 | $26.97 | $26.97 | $26.34 | 0 |
| 2016-12-05 | $26.97 | $26.97 | $26.97 | $26.97 | $26.34 | 700 |
| 2016-12-02 | $26.84 | $26.84 | $26.84 | $26.84 | $26.21 | 1,100 |
| 2016-12-01 | $27.08 | $27.08 | $27.08 | $27.08 | $26.45 | 0 |
| 2016-11-30 | $27.08 | $27.08 | $27.08 | $27.08 | $26.45 | 0 |
| 2016-11-29 | $27.08 | $27.08 | $27.08 | $27.08 | $26.45 | 0 |
| 2016-11-28 | $27.08 | $27.08 | $27.08 | $27.08 | $26.45 | 74 |
| 2016-11-25 | $27.08 | $27.08 | $27.08 | $27.08 | $26.45 | 1,400 |
| 2016-11-23 | $26.82 | $26.82 | $26.82 | $26.82 | $26.19 | 5 |
| 2016-11-22 | $27.09 | $27.09 | $26.82 | $26.82 | $26.19 | 315 |
| 2016-11-21 | $26.58 | $26.58 | $26.58 | $26.58 | $25.96 | 0 |
| 2016-11-18 | $26.58 | $26.58 | $26.58 | $26.58 | $25.96 | 100 |
| 2016-11-17 | $26.30 | $26.57 | $26.30 | $26.55 | $25.93 | 500 |
| 2016-11-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.26 | 1 |
| 2016-11-15 | $24.84 | $24.84 | $24.84 | $24.84 | $24.26 | 0 |
| 2016-11-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.26 | 0 |
| 2016-11-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.26 | 0 |
| 2016-11-10 | $24.84 | $24.84 | $24.84 | $24.84 | $24.26 | 0 |
| 2016-11-09 | $24.84 | $24.84 | $24.84 | $24.84 | $24.26 | 0 |
| 2016-11-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.26 | 6 |
| 2016-11-07 | $24.84 | $24.84 | $24.84 | $24.84 | $24.26 | 0 |
| 2016-11-04 | $24.84 | $24.84 | $24.84 | $24.84 | $24.26 | 0 |
| 2016-11-03 | $24.84 | $24.84 | $24.84 | $24.84 | $24.26 | 1,285 |
| 2016-11-02 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 15 |
| 2016-11-01 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-31 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 29 |
| 2016-10-28 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-27 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-26 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-25 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-24 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-20 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-19 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-18 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-17 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-14 | $25.35 | $25.35 | $25.35 | $25.35 | $24.76 | 0 |
| 2016-10-13 | $25.36 | $25.45 | $25.35 | $25.35 | $24.76 | 300 |
| 2016-10-12 | $25.52 | $25.52 | $25.52 | $25.52 | $24.92 | 26 |
| 2016-10-11 | $25.52 | $25.52 | $25.52 | $25.52 | $24.92 | 0 |
| 2016-10-10 | $25.52 | $25.52 | $25.52 | $25.52 | $24.92 | 150 |
| 2016-10-07 | $25.47 | $25.47 | $25.47 | $25.47 | $24.88 | 0 |
| 2016-10-06 | $25.47 | $25.47 | $25.47 | $25.47 | $24.88 | 3,000 |
| 2016-10-05 | $25.57 | $25.57 | $25.57 | $25.57 | $24.97 | 270 |
| 2016-10-04 | $25.51 | $25.51 | $25.51 | $25.51 | $24.91 | 3 |
| 2016-10-03 | $25.51 | $25.51 | $25.51 | $25.51 | $24.91 | 13 |
| 2016-09-30 | $25.51 | $25.51 | $25.51 | $25.51 | $24.91 | 0 |
| 2016-09-29 | $25.51 | $25.51 | $25.51 | $25.51 | $24.91 | 3 |
| 2016-09-28 | $25.67 | $25.67 | $25.67 | $25.67 | $25.07 | 0 |
| 2016-09-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.07 | 0 |
| 2016-09-26 | $25.67 | $25.67 | $25.67 | $25.67 | $25.07 | 0 |
| 2016-09-23 | $25.67 | $25.67 | $25.67 | $25.67 | $24.91 | 0 |
| 2016-09-22 | $25.67 | $25.67 | $25.67 | $25.67 | $24.91 | 0 |
| 2016-09-21 | $25.67 | $25.67 | $25.67 | $25.67 | $24.91 | 0 |
| 2016-09-20 | $25.67 | $25.67 | $25.67 | $25.67 | $24.91 | 0 |
| 2016-09-19 | $25.67 | $25.67 | $25.67 | $25.67 | $24.91 | 150 |
| 2016-09-16 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 0 |
| 2016-09-15 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 0 |
| 2016-09-14 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 0 |
| 2016-09-13 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 0 |
| 2016-09-12 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 0 |
| 2016-09-09 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 7 |
| 2016-09-08 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 0 |
| 2016-09-07 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 0 |
| 2016-09-06 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 0 |
| 2016-09-02 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 20 |
| 2016-09-01 | $26.21 | $26.21 | $26.21 | $26.21 | $25.44 | 2,845 |
| 2016-08-31 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 5 |
| 2016-08-30 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 1,400 |
| 2016-08-29 | $26.28 | $26.28 | $26.28 | $26.28 | $25.51 | 0 |
| 2016-08-26 | $26.28 | $26.28 | $26.28 | $26.28 | $25.51 | 0 |
| 2016-08-25 | $26.28 | $26.28 | $26.28 | $26.28 | $25.51 | 680 |
| 2016-08-24 | $26.41 | $26.41 | $26.41 | $26.41 | $25.63 | 403 |
| 2016-08-23 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2016-08-22 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2016-08-19 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 37 |
| 2016-08-18 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2016-08-17 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2016-08-16 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2016-08-15 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2016-08-12 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2016-08-11 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 20 |
| 2016-08-10 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 29 |
| 2016-08-09 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2016-08-08 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2016-08-05 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2016-08-04 | $26.27 | $26.27 | $26.23 | $26.23 | $25.46 | 200 |
| 2016-08-03 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 0 |
| 2016-08-02 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 0 |
| 2016-08-01 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 0 |
| 2016-07-29 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 0 |
| 2016-07-28 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 0 |
| 2016-07-27 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 200 |
| 2016-07-26 | $26.39 | $26.39 | $26.39 | $26.39 | $25.61 | 0 |
| 2016-07-25 | $26.39 | $26.39 | $26.39 | $26.39 | $25.61 | 0 |
| 2016-07-22 | $26.39 | $26.39 | $26.39 | $26.39 | $25.61 | 0 |
| 2016-07-21 | $26.39 | $26.39 | $26.39 | $26.39 | $25.61 | 0 |
| 2016-07-20 | $26.39 | $26.39 | $26.39 | $26.39 | $25.61 | 0 |
| 2016-07-19 | $26.39 | $26.39 | $26.39 | $26.39 | $25.61 | 10 |
| 2016-07-18 | $26.39 | $26.39 | $26.39 | $26.39 | $25.61 | 1,265 |
| 2016-07-15 | $26.33 | $26.33 | $26.33 | $26.33 | $25.56 | 10 |
| 2016-07-14 | $26.33 | $26.33 | $26.33 | $26.33 | $25.56 | 0 |
| 2016-07-13 | $26.33 | $26.33 | $26.33 | $26.33 | $25.56 | 0 |
| 2016-07-12 | $26.31 | $26.35 | $26.31 | $26.33 | $25.56 | 303 |
| 2016-07-11 | $25.64 | $25.64 | $25.64 | $25.64 | $24.88 | 0 |
| 2016-07-08 | $25.64 | $25.64 | $25.64 | $25.64 | $24.88 | 0 |
| 2016-07-07 | $25.64 | $25.64 | $25.64 | $25.64 | $24.88 | 0 |
| 2016-07-06 | $25.64 | $25.64 | $25.64 | $25.64 | $24.88 | 0 |
| 2016-07-05 | $25.64 | $25.64 | $25.64 | $25.64 | $24.88 | 150 |
| 2016-07-01 | $25.86 | $25.86 | $25.67 | $25.67 | $24.92 | 1,000 |
| 2016-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 50 |
| 2016-06-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 40 |
| 2016-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 0 |
| 2016-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 120 |
| 2016-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.27 | 8,004 |
| 2016-06-23 | $25.12 | $25.12 | $25.12 | $25.12 | $24.38 | 2 |
| 2016-06-22 | $25.12 | $25.12 | $25.12 | $25.12 | $24.38 | 500 |
| 2016-06-21 | $25.18 | $25.18 | $25.18 | $25.18 | $24.44 | 0 |
| 2016-06-20 | $25.18 | $25.18 | $25.18 | $25.18 | $24.44 | 0 |
| 2016-06-17 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 0 |
| 2016-06-16 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 0 |
| 2016-06-15 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 0 |
| 2016-06-14 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 0 |
| 2016-06-13 | $25.19 | $25.19 | $25.18 | $25.18 | $24.36 | 530 |
| 2016-06-10 | $25.23 | $25.23 | $25.23 | $25.23 | $24.41 | 80 |
| 2016-06-09 | $25.23 | $25.23 | $25.23 | $25.23 | $24.41 | 1 |
| 2016-06-08 | $25.23 | $25.23 | $25.23 | $25.23 | $24.41 | 0 |
| 2016-06-07 | $25.23 | $25.23 | $25.23 | $25.23 | $24.41 | 0 |
| 2016-06-06 | $25.23 | $25.23 | $25.23 | $25.23 | $24.41 | 0 |
| 2016-06-03 | $25.23 | $25.23 | $25.23 | $25.23 | $24.41 | 0 |
| 2016-06-02 | $25.23 | $25.23 | $25.23 | $25.23 | $24.41 | 150 |
| 2016-06-01 | $24.79 | $24.79 | $24.79 | $24.79 | $23.99 | 117 |
| 2016-05-31 | $25.22 | $25.22 | $25.22 | $25.22 | $24.40 | 0 |
| 2016-05-27 | $25.22 | $25.22 | $25.22 | $25.22 | $24.40 | 0 |
| 2016-05-26 | $25.22 | $25.22 | $25.22 | $25.22 | $24.40 | 101 |
| 2016-05-25 | $24.86 | $24.86 | $24.86 | $24.86 | $24.05 | 0 |
| 2016-05-24 | $24.86 | $24.86 | $24.86 | $24.86 | $24.05 | 0 |
| 2016-05-23 | $24.86 | $24.86 | $24.86 | $24.86 | $24.05 | 0 |
| 2016-05-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.05 | 1,750 |
| 2016-05-19 | $24.71 | $24.71 | $24.71 | $24.71 | $23.91 | 80 |
| 2016-05-18 | $24.71 | $24.71 | $24.71 | $24.71 | $23.91 | 0 |
| 2016-05-17 | $24.71 | $24.71 | $24.71 | $24.71 | $23.91 | 100 |
| 2016-05-16 | $24.92 | $24.92 | $24.92 | $24.92 | $24.11 | 200 |
| 2016-05-13 | $24.72 | $24.80 | $24.72 | $24.80 | $23.99 | 300 |
| 2016-05-12 | $24.91 | $24.91 | $24.91 | $24.91 | $24.10 | 0 |
| 2016-05-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.10 | 1,200 |
| 2016-05-10 | $25.16 | $25.16 | $24.91 | $24.92 | $24.11 | 1,200 |
| 2016-05-09 | $24.70 | $24.70 | $24.70 | $24.70 | $23.90 | 0 |
| 2016-05-06 | $24.70 | $24.70 | $24.70 | $24.70 | $23.90 | 0 |
| 2016-05-05 | $24.85 | $24.85 | $24.70 | $24.70 | $23.90 | 2,100 |
| 2016-05-04 | $24.83 | $24.89 | $24.43 | $24.70 | $23.90 | 3,960 |
| 2016-05-03 | $24.45 | $24.48 | $24.13 | $24.13 | $23.35 | 1,550 |
| 2016-05-02 | $24.41 | $25.30 | $24.41 | $25.29 | $24.47 | 13,148 |
| 2016-04-29 | $24.40 | $24.70 | $24.00 | $24.40 | $23.61 | 26,200 |
| 2016-04-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.80 | 200 |
| 2016-04-27 | $24.70 | $25.00 | $24.70 | $25.00 | $24.19 | 2,600 |
| 2016-04-26 | $24.51 | $25.00 | $24.29 | $24.72 | $23.92 | 16,807 |
| 2016-04-25 | $24.40 | $24.96 | $24.07 | $24.85 | $24.04 | 41,880 |
| 2016-04-22 | $24.80 | $24.85 | $24.12 | $24.63 | $23.83 | 15,086 |
| 2016-04-21 | $25.00 | $25.25 | $24.59 | $24.90 | $24.09 | 9,179 |
| 2016-04-20 | $24.88 | $25.01 | $24.88 | $24.94 | $24.13 | 7,191 |
| 2016-04-19 | $24.45 | $25.06 | $24.45 | $25.00 | $24.19 | 48,029 |
| 2016-04-18 | $24.19 | $24.90 | $23.95 | $24.65 | $23.85 | 41,044 |
| 2016-04-15 | $24.15 | $24.88 | $24.15 | $24.50 | $23.70 | 16,926 |
| 2016-04-14 | $24.20 | $24.40 | $24.20 | $24.40 | $23.61 | 1,481 |
| 2016-04-13 | $24.08 | $24.40 | $24.06 | $24.07 | $23.29 | 2,120 |
| 2016-04-12 | $23.85 | $24.05 | $23.70 | $23.89 | $23.11 | 2,844 |
| 2016-04-11 | $23.49 | $24.43 | $23.49 | $24.20 | $23.41 | 2,952 |
| 2016-04-08 | $24.05 | $24.90 | $24.02 | $24.35 | $23.56 | 2,700 |
| 2016-04-07 | $24.05 | $24.54 | $23.95 | $24.05 | $23.27 | 2,700 |
| 2016-04-06 | $24.56 | $24.56 | $24.56 | $24.56 | $23.76 | 0 |
| 2016-04-05 | $24.56 | $24.56 | $24.56 | $24.56 | $23.76 | 60 |
| 2016-04-04 | $24.56 | $24.56 | $24.56 | $24.56 | $23.76 | 150 |
| 2016-04-01 | $24.56 | $24.56 | $24.56 | $24.56 | $23.76 | 0 |
| 2016-03-31 | $24.56 | $24.56 | $24.56 | $24.56 | $23.76 | 0 |
| 2016-03-30 | $24.56 | $24.56 | $24.56 | $24.56 | $23.76 | 199 |
| 2016-03-29 | $24.56 | $24.56 | $24.56 | $24.56 | $23.76 | 5 |
| 2016-03-28 | $24.56 | $24.56 | $24.56 | $24.56 | $23.76 | 0 |
| 2016-03-24 | $24.56 | $24.56 | $24.56 | $24.56 | $23.76 | 51 |
| 2016-03-23 | $24.62 | $24.62 | $24.62 | $24.62 | $23.82 | 0 |
| 2016-03-22 | $24.62 | $24.62 | $24.62 | $24.62 | $23.82 | 0 |
| 2016-03-21 | $24.62 | $24.62 | $24.62 | $24.62 | $23.82 | 0 |
| 2016-03-18 | $24.62 | $24.62 | $24.62 | $24.62 | $23.76 | 7 |
| 2016-03-17 | $24.62 | $24.62 | $24.62 | $24.62 | $23.76 | 0 |
| 2016-03-16 | $24.62 | $24.62 | $24.62 | $24.62 | $23.76 | 0 |
| 2016-03-15 | $24.62 | $24.62 | $24.62 | $24.62 | $23.76 | 34 |
| 2016-03-14 | $24.62 | $24.62 | $24.62 | $24.62 | $23.76 | 200 |
| 2016-03-11 | $24.14 | $24.15 | $23.55 | $24.15 | $23.31 | 800 |
| 2016-03-10 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-03-09 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-03-08 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 50 |
| 2016-03-07 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-03-04 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-03-03 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-03-02 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-03-01 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-02-29 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-02-26 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-02-25 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-02-24 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-02-23 | $23.31 | $23.31 | $23.31 | $23.31 | $22.50 | 0 |
| 2016-02-22 | $23.41 | $23.41 | $23.31 | $23.31 | $22.50 | 200 |
| 2016-02-19 | $23.10 | $23.10 | $23.10 | $23.10 | $22.30 | 0 |
| 2016-02-18 | $23.10 | $23.10 | $23.10 | $23.10 | $22.30 | 100 |
| 2016-02-17 | $22.45 | $22.45 | $22.45 | $22.45 | $21.67 | 0 |
| 2016-02-16 | $22.45 | $22.45 | $22.45 | $22.45 | $21.67 | 0 |
| 2016-02-12 | $22.45 | $22.45 | $22.45 | $22.45 | $21.67 | 0 |
| 2016-02-11 | $22.45 | $22.45 | $22.45 | $22.45 | $21.67 | 0 |
| 2016-02-10 | $22.45 | $22.45 | $22.45 | $22.45 | $21.67 | 0 |
| 2016-02-09 | $22.45 | $22.45 | $22.45 | $22.45 | $21.67 | 0 |
| 2016-02-08 | $22.45 | $22.45 | $22.45 | $22.45 | $21.67 | 135 |
| 2016-02-05 | $23.08 | $23.08 | $23.02 | $23.02 | $22.22 | 725 |
| 2016-02-04 | $23.03 | $23.17 | $23.03 | $23.17 | $22.36 | 10,500 |
| 2016-02-03 | $23.35 | $23.35 | $23.35 | $23.35 | $22.54 | 50 |
| 2016-02-02 | $23.35 | $23.35 | $23.35 | $23.35 | $22.54 | 0 |
| 2016-02-01 | $23.35 | $23.35 | $23.35 | $23.35 | $22.54 | 120 |
| 2016-01-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.06 | 0 |
| 2016-01-28 | $22.91 | $22.91 | $22.58 | $22.85 | $22.06 | 1,339 |
| 2016-01-27 | $22.67 | $22.67 | $22.67 | $22.67 | $21.88 | 17 |
| 2016-01-26 | $22.62 | $22.67 | $22.62 | $22.67 | $21.88 | 318 |
| 2016-01-25 | $22.72 | $22.72 | $22.72 | $22.72 | $21.93 | 631 |
| 2016-01-22 | $22.62 | $22.62 | $22.62 | $22.62 | $21.83 | 2 |
| 2016-01-21 | $22.11 | $22.62 | $22.11 | $22.62 | $21.83 | 736 |
| 2016-01-20 | $23.29 | $23.29 | $23.29 | $23.29 | $22.48 | 10 |
| 2016-01-19 | $23.29 | $23.29 | $23.29 | $23.29 | $22.48 | 3 |
| 2016-01-15 | $23.29 | $23.29 | $23.29 | $23.29 | $22.48 | 0 |
| 2016-01-14 | $23.29 | $23.29 | $23.29 | $23.29 | $22.48 | 0 |
| 2016-01-13 | $23.29 | $23.29 | $23.29 | $23.29 | $22.48 | 10 |
| 2016-01-12 | $23.28 | $23.29 | $23.28 | $23.29 | $22.48 | 465 |
| 2016-01-11 | $23.56 | $23.56 | $23.03 | $23.03 | $22.23 | 1,331 |
| 2016-01-08 | $23.75 | $23.75 | $23.75 | $23.75 | $22.92 | 0 |
| 2016-01-07 | $23.75 | $23.75 | $23.75 | $23.75 | $22.92 | 0 |
| 2016-01-06 | $23.75 | $23.75 | $23.75 | $23.75 | $22.92 | 0 |
| 2016-01-05 | $23.75 | $23.75 | $23.75 | $23.75 | $22.92 | 0 |
| 2016-01-04 | $23.80 | $23.80 | $23.75 | $23.75 | $22.92 | 325 |
| 2015-12-31 | $24.35 | $24.35 | $24.35 | $24.35 | $23.50 | 133 |
| 2015-12-30 | $24.48 | $24.48 | $24.47 | $24.47 | $23.62 | 1,102 |
| 2015-12-29 | $24.50 | $24.52 | $24.50 | $24.52 | $23.67 | 421 |
| 2015-12-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.36 | 22 |
| 2015-12-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.36 | 7 |
| 2015-12-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.36 | 184 |
| 2015-12-22 | $23.82 | $23.82 | $23.82 | $23.82 | $22.99 | 85 |
| 2015-12-21 | $23.82 | $23.82 | $23.82 | $23.82 | $22.99 | 200 |
| 2015-12-18 | $24.11 | $24.11 | $24.11 | $24.11 | $23.06 | 386 |
| 2015-12-17 | $25.00 | $25.00 | $24.30 | $24.35 | $23.29 | 1,970 |
| 2015-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 0 |
| 2015-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.96 | 150 |
| 2015-12-14 | $23.74 | $23.74 | $23.74 | $23.74 | $22.71 | 150 |
| 2015-12-11 | $24.50 | $24.50 | $23.85 | $23.92 | $22.88 | 750 |
| 2015-12-10 | $24.42 | $24.42 | $24.42 | $24.42 | $23.36 | 30 |
| 2015-12-09 | $24.42 | $24.42 | $24.42 | $24.42 | $23.36 | 550 |
| 2015-12-08 | $24.37 | $24.37 | $24.37 | $24.37 | $23.31 | 238 |
| 2015-12-07 | $24.84 | $24.84 | $24.84 | $24.84 | $23.76 | 400 |
| 2015-12-04 | $24.22 | $24.22 | $24.22 | $24.22 | $23.16 | 0 |
| 2015-12-03 | $24.22 | $24.22 | $24.22 | $24.22 | $23.16 | 267 |
| 2015-12-02 | $24.61 | $24.61 | $24.50 | $24.50 | $23.43 | 200 |
| 2015-12-01 | $24.60 | $24.60 | $24.60 | $24.60 | $23.53 | 643 |
| 2015-11-30 | $24.49 | $24.49 | $24.49 | $24.49 | $23.42 | 400 |
| 2015-11-27 | $23.80 | $23.80 | $23.80 | $23.80 | $22.76 | 0 |
| 2015-11-25 | $23.80 | $23.80 | $23.80 | $23.80 | $22.76 | 0 |
| 2015-11-24 | $23.80 | $23.80 | $23.80 | $23.80 | $22.76 | 0 |
| 2015-11-23 | $23.80 | $23.80 | $23.80 | $23.80 | $22.76 | 0 |
| 2015-11-20 | $23.80 | $23.80 | $23.80 | $23.80 | $22.76 | 0 |
| 2015-11-19 | $23.80 | $23.80 | $23.80 | $23.80 | $22.76 | 0 |
| 2015-11-18 | $23.80 | $23.80 | $23.80 | $23.80 | $22.76 | 0 |
| 2015-11-17 | $23.80 | $23.80 | $23.80 | $23.80 | $22.76 | 0 |
| 2015-11-16 | $23.80 | $23.80 | $23.80 | $23.80 | $22.76 | 150 |
| 2015-11-13 | $24.35 | $24.35 | $24.35 | $24.35 | $23.29 | 0 |
| 2015-11-12 | $24.35 | $24.35 | $24.35 | $24.35 | $23.29 | 0 |
| 2015-11-11 | $24.35 | $24.35 | $24.35 | $24.35 | $23.29 | 100 |
| 2015-11-10 | $24.15 | $24.15 | $24.15 | $24.15 | $23.10 | 0 |
| 2015-11-09 | $24.15 | $24.15 | $24.15 | $24.15 | $23.10 | 108 |
| 2015-11-06 | $24.38 | $24.38 | $24.31 | $24.31 | $23.25 | 2,080 |
| 2015-11-05 | $24.61 | $24.61 | $24.61 | $24.61 | $23.54 | 0 |
| 2015-11-04 | $24.61 | $24.61 | $24.61 | $24.61 | $23.54 | 44 |
| 2015-11-03 | $24.61 | $24.61 | $24.61 | $24.61 | $23.54 | 25 |
| 2015-11-02 | $24.61 | $24.61 | $24.61 | $24.61 | $23.54 | 178 |
| 2015-10-30 | $24.62 | $24.62 | $24.61 | $24.61 | $23.54 | 600 |
| 2015-10-29 | $24.46 | $24.46 | $24.46 | $24.46 | $23.40 | 602 |
| 2015-10-28 | $24.38 | $24.38 | $24.38 | $24.38 | $23.32 | 0 |
| 2015-10-27 | $24.38 | $24.38 | $24.38 | $24.38 | $23.32 | 100 |
| 2015-10-26 | $24.42 | $24.42 | $24.42 | $24.42 | $23.36 | 100 |
| 2015-10-23 | $24.45 | $24.45 | $24.45 | $24.45 | $23.39 | 400 |
| 2015-10-22 | $24.45 | $24.45 | $24.45 | $24.45 | $23.39 | 1,000 |
| 2015-10-21 | $24.51 | $24.51 | $24.51 | $24.51 | $23.45 | 0 |
| 2015-10-20 | $24.53 | $24.53 | $24.51 | $24.51 | $23.45 | 1,300 |
| 2015-10-19 | $24.32 | $24.32 | $24.32 | $24.32 | $23.26 | 0 |
| 2015-10-16 | $24.32 | $24.32 | $24.32 | $24.32 | $23.26 | 0 |
| 2015-10-15 | $24.32 | $24.32 | $24.32 | $24.32 | $23.26 | 0 |
| 2015-10-14 | $24.32 | $24.32 | $24.32 | $24.32 | $23.26 | 0 |
| 2015-10-13 | $24.32 | $24.32 | $24.32 | $24.32 | $23.26 | 0 |
| 2015-10-12 | $24.32 | $24.32 | $24.32 | $24.32 | $23.26 | 0 |
| 2015-10-09 | $24.32 | $24.32 | $24.32 | $24.32 | $23.26 | 500 |
| 2015-10-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.95 | 0 |
| 2015-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.95 | 0 |
| 2015-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.95 | 5 |
| 2015-10-05 | $23.99 | $24.00 | $23.99 | $24.00 | $22.95 | 205 |
| 2015-10-02 | $22.55 | $22.56 | $22.55 | $22.56 | $21.58 | 210 |
| 2015-10-01 | $23.40 | $23.40 | $23.40 | $23.40 | $22.38 | 50 |
| 2015-09-30 | $23.40 | $23.40 | $23.40 | $23.40 | $22.38 | 600 |
| 2015-09-29 | $23.44 | $23.44 | $23.44 | $23.44 | $22.42 | 0 |
| 2015-09-28 | $23.44 | $23.44 | $23.44 | $23.44 | $22.42 | 5 |
| 2015-09-25 | $23.44 | $23.44 | $23.44 | $23.44 | $22.42 | 0 |
| 2015-09-24 | $23.44 | $23.44 | $23.44 | $23.44 | $22.42 | 401 |
| 2015-09-23 | $23.34 | $23.34 | $23.34 | $23.34 | $22.33 | 0 |
| 2015-09-22 | $23.34 | $23.34 | $23.34 | $23.34 | $22.33 | 3 |
| 2015-09-21 | $23.34 | $23.34 | $23.34 | $23.34 | $22.33 | 50 |
| 2015-09-18 | $23.41 | $23.41 | $23.41 | $23.41 | $22.33 | 0 |
| 2015-09-17 | $23.41 | $23.41 | $23.41 | $23.41 | $22.33 | 0 |
| 2015-09-16 | $23.41 | $23.41 | $23.41 | $23.41 | $22.33 | 0 |
| 2015-09-15 | $23.41 | $23.41 | $23.41 | $23.41 | $22.33 | 0 |
| 2015-09-14 | $23.41 | $23.41 | $23.41 | $23.41 | $22.33 | 0 |
| 2015-09-11 | $23.41 | $23.41 | $23.41 | $23.41 | $22.33 | 0 |
| 2015-09-10 | $23.41 | $23.41 | $23.41 | $23.41 | $22.33 | 0 |
| 2015-09-09 | $23.41 | $23.41 | $23.41 | $23.41 | $22.33 | 0 |
| 2015-09-08 | $23.41 | $23.41 | $23.41 | $23.41 | $22.33 | 0 |
| 2015-09-04 | $23.41 | $23.41 | $23.41 | $23.41 | $22.33 | 232 |
| 2015-09-03 | $23.45 | $23.45 | $23.45 | $23.45 | $22.36 | 0 |
| 2015-09-02 | $23.48 | $23.48 | $23.45 | $23.45 | $22.36 | 796 |
| 2015-09-01 | $23.83 | $23.83 | $23.83 | $23.83 | $22.72 | 0 |
| 2015-08-31 | $23.83 | $23.83 | $23.83 | $23.83 | $22.72 | 800 |
| 2015-08-28 | $23.67 | $24.13 | $23.67 | $24.13 | $23.01 | 303 |
| 2015-08-27 | $23.48 | $23.48 | $23.48 | $23.48 | $22.39 | 0 |
| 2015-08-26 | $23.48 | $23.48 | $23.48 | $23.48 | $22.39 | 0 |
| 2015-08-25 | $23.48 | $23.48 | $23.48 | $23.48 | $22.39 | 285 |
| 2015-08-24 | $23.73 | $23.73 | $23.73 | $23.73 | $22.63 | 9,900 |
| 2015-08-21 | $24.48 | $24.48 | $24.48 | $24.48 | $23.34 | 100 |
| 2015-08-20 | $25.01 | $25.06 | $24.96 | $24.96 | $23.80 | 2,253 |
| 2015-08-19 | $25.37 | $25.37 | $25.37 | $25.37 | $24.19 | 50 |
| 2015-08-18 | $25.37 | $25.37 | $25.37 | $25.37 | $24.19 | 3,950 |
| 2015-08-17 | $25.32 | $25.37 | $25.32 | $25.37 | $24.19 | 625 |
| 2015-08-14 | $25.11 | $25.11 | $25.11 | $25.11 | $23.95 | 0 |
| 2015-08-13 | $24.93 | $25.13 | $24.93 | $25.11 | $23.95 | 1,413 |
| 2015-08-12 | $26.27 | $26.27 | $24.75 | $24.75 | $23.60 | 400 |
| 2015-08-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.84 | 100 |
| 2015-08-10 | $24.68 | $25.05 | $24.68 | $25.05 | $23.89 | 1,300 |
| 2015-08-07 | $24.77 | $24.77 | $24.77 | $24.77 | $23.62 | 0 |
| 2015-08-06 | $24.95 | $24.95 | $24.77 | $24.77 | $23.62 | 477 |
| 2015-08-05 | $25.11 | $25.11 | $25.11 | $25.11 | $23.95 | 0 |
| 2015-08-04 | $25.16 | $25.16 | $25.11 | $25.11 | $23.95 | 1,311 |
| 2015-08-03 | $25.14 | $25.14 | $25.05 | $25.05 | $23.89 | 280 |