AMPLIFY YIELDSHARES PRIME 5 DIVIDEND ETF (YESR) Exchange: BATS
Data as of May 9, 2025
$23.80 ($0.00) 0.00%
AMPLIFY YIELDSHARES PRIME 5 DIVIDEND ETF - Daily Information
Click for more stock information on AMPLIFY YIELDSHARES PRIME 5 DIVIDEND ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.80 |
| Previous Close | $23.80 |
| High | $23.80 |
| Low | $23.80 |
| Adjusted Open | $23.80 |
| Previous Adjusted Close | $23.80 |
| Adjusted High | $23.80 |
| Adjusted Low | $23.80 |
Invest in AMPLIFY YIELDSHARES PRIME 5 DIVIDEND ETF (YESR)
Historical Stock Data for AMPLIFY YIELDSHARES PRIME 5 DIVIDEND ETF (YESR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-12-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-12-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-12-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-12-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-12-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-12-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-12-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-11-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-04 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 200 |
| 2018-10-03 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 2 |
| 2018-10-02 | $23.94 | $23.94 | $23.91 | $23.91 | $23.91 | 1,006 |
| 2018-10-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 8 |
| 2018-09-28 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 1 |
| 2018-09-27 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 15 |
| 2018-09-26 | $24.08 | $24.09 | $24.08 | $24.09 | $23.98 | 1,453 |
| 2018-09-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.90 | 10 |
| 2018-09-24 | $24.02 | $24.02 | $24.02 | $24.02 | $23.90 | 127 |
| 2018-09-21 | $24.02 | $24.02 | $24.02 | $24.02 | $23.90 | 0 |
| 2018-09-20 | $24.02 | $24.02 | $24.02 | $24.02 | $23.90 | 1 |
| 2018-09-19 | $24.02 | $24.08 | $24.02 | $24.02 | $23.90 | 1,300 |
| 2018-09-18 | $23.98 | $23.98 | $23.85 | $23.86 | $23.74 | 15,200 |
| 2018-09-17 | $24.02 | $24.06 | $24.00 | $24.00 | $23.88 | 820 |
| 2018-09-14 | $24.03 | $24.03 | $24.03 | $24.03 | $23.91 | 9 |
| 2018-09-13 | $24.03 | $24.03 | $24.03 | $24.03 | $23.91 | 0 |
| 2018-09-12 | $24.03 | $24.03 | $24.03 | $24.03 | $23.91 | 0 |
| 2018-09-11 | $24.03 | $24.03 | $24.03 | $24.03 | $23.91 | 111 |
| 2018-09-10 | $23.98 | $23.98 | $23.98 | $23.98 | $23.86 | 1,000 |
| 2018-09-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.78 | 0 |
| 2018-09-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.78 | 1 |
| 2018-09-05 | $23.85 | $23.93 | $23.85 | $23.90 | $23.78 | 612 |
| 2018-09-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.87 | 7 |
| 2018-08-31 | $23.99 | $23.99 | $23.99 | $23.99 | $23.87 | 625 |
| 2018-08-30 | $23.97 | $23.97 | $23.95 | $23.95 | $23.83 | 600 |
| 2018-08-29 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 7 |
| 2018-08-28 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 100 |
| 2018-08-27 | $24.34 | $24.34 | $24.13 | $24.13 | $23.89 | 1,380 |
| 2018-08-24 | $24.23 | $24.23 | $24.23 | $24.23 | $23.99 | 248 |
| 2018-08-23 | $24.23 | $24.23 | $24.23 | $24.23 | $23.99 | 0 |
| 2018-08-22 | $24.23 | $24.23 | $24.23 | $24.23 | $23.99 | 0 |
| 2018-08-21 | $24.23 | $24.25 | $24.20 | $24.23 | $23.99 | 1,602 |
| 2018-08-20 | $24.18 | $24.18 | $24.14 | $24.14 | $23.90 | 3,214 |
| 2018-08-17 | $23.96 | $23.96 | $23.96 | $23.96 | $23.72 | 40 |
| 2018-08-16 | $23.96 | $23.96 | $23.96 | $23.96 | $23.72 | 0 |
| 2018-08-15 | $23.96 | $23.96 | $23.96 | $23.96 | $23.72 | 100 |
| 2018-08-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.71 | 0 |
| 2018-08-13 | $24.50 | $24.50 | $23.91 | $23.95 | $23.71 | 1,881 |
| 2018-08-10 | $23.96 | $23.96 | $23.95 | $23.95 | $23.71 | 2,143 |
| 2018-08-09 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2018-08-08 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2018-08-07 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 100 |
| 2018-08-06 | $24.06 | $24.06 | $24.06 | $24.06 | $23.82 | 201 |
| 2018-08-03 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 2 |
| 2018-08-02 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 14 |
| 2018-08-01 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 7 |
| 2018-07-31 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 0 |
| 2018-07-30 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 100 |
| 2018-07-27 | $24.15 | $24.15 | $24.15 | $24.15 | $23.79 | 0 |
| 2018-07-26 | $24.15 | $24.15 | $24.15 | $24.15 | $23.79 | 0 |
| 2018-07-25 | $24.18 | $24.18 | $24.15 | $24.15 | $23.79 | 2,803 |
| 2018-07-24 | $24.18 | $24.18 | $24.18 | $24.18 | $23.82 | 322 |
| 2018-07-23 | $24.10 | $24.10 | $24.10 | $24.10 | $23.74 | 0 |
| 2018-07-20 | $24.10 | $24.10 | $24.10 | $24.10 | $23.74 | 0 |
| 2018-07-19 | $24.10 | $24.10 | $24.10 | $24.10 | $23.74 | 1 |
| 2018-07-18 | $24.10 | $24.10 | $24.10 | $24.10 | $23.74 | 300 |
| 2018-07-17 | $24.16 | $24.16 | $24.16 | $24.16 | $23.80 | 0 |
| 2018-07-16 | $24.16 | $24.16 | $24.16 | $24.16 | $23.80 | 0 |
| 2018-07-13 | $24.16 | $24.16 | $24.16 | $24.16 | $23.80 | 1 |
| 2018-07-12 | $24.31 | $24.31 | $24.16 | $24.16 | $23.80 | 443 |
| 2018-07-11 | $24.15 | $24.15 | $24.15 | $24.15 | $23.79 | 4 |
| 2018-07-10 | $24.17 | $24.17 | $24.15 | $24.15 | $23.79 | 340 |
| 2018-07-09 | $24.15 | $24.15 | $24.15 | $24.15 | $23.79 | 200 |
| 2018-07-06 | $24.12 | $24.12 | $24.12 | $24.12 | $23.76 | 227 |
| 2018-07-05 | $24.08 | $24.08 | $24.08 | $24.08 | $23.72 | 1,001 |
| 2018-07-03 | $24.12 | $24.12 | $24.12 | $24.12 | $23.76 | 64 |
| 2018-07-02 | $24.12 | $24.12 | $24.12 | $24.12 | $23.76 | 11 |
| 2018-06-29 | $24.12 | $24.12 | $24.12 | $24.12 | $23.76 | 100 |
| 2018-06-28 | $24.16 | $24.16 | $24.16 | $24.16 | $23.80 | 500 |
| 2018-06-27 | $24.38 | $24.38 | $24.38 | $24.38 | $23.90 | 0 |
| 2018-06-26 | $24.38 | $24.38 | $24.38 | $24.38 | $23.90 | 74 |
| 2018-06-25 | $24.38 | $24.38 | $24.38 | $24.38 | $23.90 | 4 |
| 2018-06-22 | $24.38 | $24.38 | $24.38 | $24.38 | $23.90 | 0 |
| 2018-06-21 | $24.38 | $24.38 | $24.38 | $24.38 | $23.90 | 0 |
| 2018-06-20 | $24.38 | $24.38 | $24.38 | $24.38 | $23.90 | 0 |
| 2018-06-19 | $24.47 | $24.47 | $24.38 | $24.38 | $23.90 | 43,678 |
| 2018-06-18 | $24.43 | $24.43 | $24.43 | $24.43 | $23.95 | 463 |
| 2018-06-15 | $25.56 | $25.56 | $24.61 | $24.61 | $24.12 | 3,360 |
| 2018-06-14 | $24.57 | $24.57 | $24.52 | $24.52 | $24.04 | 1,362 |
| 2018-06-13 | $24.66 | $24.66 | $24.43 | $24.43 | $23.95 | 397 |
| 2018-06-12 | $24.67 | $24.67 | $24.57 | $24.63 | $24.14 | 2,001 |
| 2018-06-11 | $24.63 | $24.63 | $24.63 | $24.63 | $24.14 | 0 |
| 2018-06-08 | $24.65 | $24.93 | $24.63 | $24.63 | $24.14 | 7,155 |
| 2018-06-07 | $24.54 | $24.63 | $24.54 | $24.63 | $24.14 | 1,302 |
| 2018-06-06 | $24.54 | $24.57 | $24.54 | $24.57 | $24.08 | 604 |
| 2018-06-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.10 | 1 |
| 2018-06-04 | $24.63 | $24.63 | $24.59 | $24.59 | $24.10 | 5,020 |
| 2018-06-01 | $24.66 | $24.66 | $24.66 | $24.66 | $24.17 | 897 |
| 2018-05-31 | $24.66 | $24.66 | $24.66 | $24.66 | $24.17 | 100 |
| 2018-05-30 | $24.45 | $24.68 | $24.45 | $24.68 | $24.19 | 1,119 |
| 2018-05-29 | $24.41 | $24.47 | $24.40 | $24.45 | $23.85 | 2,865 |
| 2018-05-25 | $24.90 | $24.90 | $24.75 | $24.75 | $24.14 | 1,005 |
| 2018-05-24 | $24.74 | $24.77 | $24.74 | $24.77 | $24.17 | 601 |
| 2018-05-23 | $24.74 | $24.81 | $24.74 | $24.80 | $24.19 | 1,537 |
| 2018-05-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.06 | 0 |
| 2018-05-21 | $24.67 | $24.67 | $24.67 | $24.67 | $24.06 | 0 |
| 2018-05-18 | $24.65 | $24.67 | $24.65 | $24.67 | $24.06 | 1,292 |
| 2018-05-17 | $24.58 | $24.72 | $24.58 | $24.72 | $24.11 | 3,742 |
| 2018-05-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.12 | 2 |
| 2018-05-15 | $24.73 | $24.73 | $24.73 | $24.73 | $24.12 | 2 |
| 2018-05-14 | $24.73 | $24.73 | $24.73 | $24.73 | $24.12 | 2 |
| 2018-05-11 | $24.71 | $24.73 | $24.71 | $24.73 | $24.12 | 437 |
| 2018-05-10 | $24.55 | $24.55 | $24.55 | $24.55 | $23.95 | 0 |
| 2018-05-09 | $24.55 | $24.55 | $24.55 | $24.55 | $23.95 | 300 |
| 2018-05-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.05 | 19 |
| 2018-05-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.05 | 25 |
| 2018-05-04 | $24.75 | $24.75 | $24.65 | $24.65 | $24.05 | 400 |
| 2018-05-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.24 | 1 |
| 2018-05-02 | $24.91 | $24.91 | $24.85 | $24.85 | $24.24 | 1,013 |
| 2018-05-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.07 | 7 |
| 2018-04-30 | $24.81 | $24.81 | $24.68 | $24.68 | $24.07 | 200 |
| 2018-04-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.13 | 400 |
| 2018-04-26 | $24.78 | $24.78 | $24.78 | $24.78 | $24.05 | 0 |
| 2018-04-25 | $24.78 | $24.78 | $24.78 | $24.78 | $24.05 | 0 |
| 2018-04-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.05 | 0 |
| 2018-04-23 | $24.78 | $24.78 | $24.78 | $24.78 | $24.05 | 100 |
| 2018-04-20 | $24.91 | $24.91 | $24.91 | $24.91 | $24.17 | 0 |
| 2018-04-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.17 | 1 |
| 2018-04-18 | $24.97 | $24.97 | $24.91 | $24.91 | $24.17 | 800 |
| 2018-04-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.25 | 100 |
| 2018-04-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.12 | 0 |
| 2018-04-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.12 | 0 |
| 2018-04-12 | $24.89 | $24.89 | $24.85 | $24.85 | $24.12 | 402 |
| 2018-04-11 | $25.14 | $25.14 | $25.14 | $25.14 | $24.40 | 1 |
| 2018-04-10 | $24.83 | $24.86 | $24.82 | $24.86 | $24.13 | 992 |
| 2018-04-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.01 | 0 |
| 2018-04-06 | $24.77 | $24.78 | $24.74 | $24.74 | $24.01 | 5,164 |
| 2018-04-05 | $24.77 | $24.80 | $24.77 | $24.79 | $24.06 | 710 |
| 2018-04-04 | $24.72 | $24.74 | $24.72 | $24.74 | $24.01 | 1,191 |
| 2018-04-03 | $24.97 | $24.97 | $24.97 | $24.97 | $24.23 | 14 |
| 2018-04-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.00 | 807 |
| 2018-03-29 | $24.50 | $24.79 | $24.50 | $24.79 | $24.06 | 1,100 |
| 2018-03-28 | $24.50 | $24.50 | $24.50 | $24.50 | $23.78 | 80 |
| 2018-03-27 | $24.62 | $24.62 | $24.62 | $24.62 | $23.78 | 0 |
| 2018-03-26 | $24.62 | $24.62 | $24.62 | $24.62 | $23.78 | 0 |
| 2018-03-23 | $24.65 | $24.65 | $24.62 | $24.62 | $23.78 | 382 |
| 2018-03-22 | $24.53 | $24.57 | $24.53 | $24.57 | $23.73 | 376 |
| 2018-03-21 | $24.54 | $24.54 | $24.54 | $24.54 | $23.70 | 4 |
| 2018-03-20 | $24.54 | $24.54 | $24.54 | $24.54 | $23.70 | 0 |
| 2018-03-19 | $24.67 | $24.67 | $24.54 | $24.54 | $23.70 | 1,180 |
| 2018-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.14 | 0 |
| 2018-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.14 | 100 |
| 2018-03-14 | $24.44 | $24.44 | $24.44 | $24.44 | $23.60 | 0 |
| 2018-03-13 | $24.44 | $24.44 | $24.44 | $24.44 | $23.60 | 0 |
| 2018-03-12 | $24.72 | $24.72 | $24.44 | $24.44 | $23.60 | 1,868 |
| 2018-03-09 | $24.61 | $24.61 | $24.61 | $24.61 | $23.77 | 16 |
| 2018-03-08 | $24.61 | $24.61 | $24.61 | $24.61 | $23.77 | 0 |
| 2018-03-07 | $24.61 | $24.61 | $24.61 | $24.61 | $23.77 | 0 |
| 2018-03-06 | $24.50 | $24.61 | $24.37 | $24.61 | $23.77 | 1,394 |
| 2018-03-05 | $24.31 | $24.37 | $24.30 | $24.34 | $23.51 | 1,801 |
| 2018-03-02 | $24.55 | $24.55 | $24.50 | $24.50 | $23.65 | 528 |
| 2018-03-01 | $24.59 | $24.59 | $24.57 | $24.59 | $23.74 | 3,027 |
| 2018-02-28 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 1 |
| 2018-02-27 | $24.39 | $24.59 | $24.39 | $24.56 | $23.72 | 5,465 |
| 2018-02-26 | $24.68 | $24.68 | $24.49 | $24.53 | $23.57 | 2,418 |
| 2018-02-23 | $24.76 | $24.76 | $24.68 | $24.70 | $23.73 | 2,199 |
| 2018-02-22 | $24.65 | $24.65 | $24.65 | $24.65 | $23.68 | 0 |
| 2018-02-21 | $24.43 | $24.65 | $24.43 | $24.65 | $23.68 | 2,028 |
| 2018-02-20 | $24.43 | $24.43 | $24.39 | $24.39 | $23.44 | 306 |
| 2018-02-16 | $24.39 | $24.39 | $24.39 | $24.39 | $23.43 | 158 |
| 2018-02-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 200 |
| 2018-02-14 | $24.30 | $24.30 | $24.23 | $24.30 | $23.35 | 1,062 |
| 2018-02-13 | $24.09 | $24.09 | $24.09 | $24.09 | $23.15 | 100 |
| 2018-02-12 | $23.85 | $23.85 | $23.85 | $23.85 | $22.92 | 3 |
| 2018-02-09 | $24.08 | $24.08 | $24.08 | $24.08 | $23.14 | 536 |
| 2018-02-08 | $24.45 | $24.45 | $24.20 | $24.28 | $23.33 | 1,500 |
| 2018-02-07 | $24.35 | $24.35 | $24.35 | $24.35 | $23.40 | 501 |
| 2018-02-06 | $24.34 | $24.34 | $24.34 | $24.34 | $23.39 | 102 |
| 2018-02-05 | $24.49 | $24.49 | $24.33 | $24.33 | $23.38 | 302 |
| 2018-02-02 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 143 |
| 2018-02-01 | $24.51 | $24.55 | $24.48 | $24.55 | $23.59 | 3,158 |
| 2018-01-31 | $24.47 | $24.47 | $24.32 | $24.32 | $23.37 | 250 |
| 2018-01-30 | $24.51 | $24.53 | $24.41 | $24.41 | $23.45 | 2,400 |
| 2018-01-29 | $24.85 | $24.85 | $24.85 | $24.85 | $23.76 | 2,016 |
| 2018-01-26 | $24.83 | $24.84 | $24.77 | $24.79 | $23.70 | 6,490 |
| 2018-01-25 | $24.79 | $24.84 | $24.79 | $24.84 | $23.75 | 260 |
| 2018-01-24 | $24.81 | $24.87 | $24.81 | $24.87 | $23.77 | 300 |
| 2018-01-23 | $24.71 | $24.77 | $24.68 | $24.68 | $23.60 | 15,491 |
| 2018-01-22 | $24.60 | $24.72 | $24.45 | $24.66 | $23.58 | 12,617 |
| 2018-01-19 | $24.52 | $24.52 | $24.52 | $24.52 | $23.44 | 300 |
| 2018-01-18 | $24.69 | $24.69 | $24.53 | $24.53 | $23.46 | 611 |
| 2018-01-17 | $24.70 | $24.74 | $24.51 | $24.67 | $23.58 | 4,051 |
| 2018-01-16 | $24.71 | $24.71 | $24.71 | $24.71 | $23.62 | 300 |
| 2018-01-12 | $24.62 | $24.62 | $24.49 | $24.61 | $23.53 | 4,391 |
| 2018-01-11 | $24.64 | $24.64 | $24.59 | $24.62 | $23.54 | 4,173 |
| 2018-01-10 | $24.53 | $24.56 | $24.53 | $24.53 | $23.45 | 1,901 |
| 2018-01-09 | $24.63 | $24.63 | $24.63 | $24.63 | $23.55 | 114 |
| 2018-01-08 | $24.72 | $24.72 | $24.60 | $24.60 | $23.52 | 678 |
| 2018-01-05 | $24.91 | $24.91 | $24.90 | $24.90 | $23.81 | 1,191 |
| 2018-01-04 | $24.72 | $24.75 | $24.72 | $24.75 | $23.66 | 547 |
| 2018-01-03 | $24.88 | $24.88 | $24.70 | $24.70 | $23.61 | 535 |
| 2018-01-02 | $24.62 | $24.62 | $24.62 | $24.62 | $23.54 | 148 |
| 2017-12-29 | $24.52 | $24.54 | $24.26 | $24.40 | $23.33 | 8,320 |
| 2017-12-28 | $26.46 | $26.46 | $24.50 | $25.00 | $23.90 | 16,200 |
| 2017-12-27 | $27.21 | $27.21 | $27.21 | $27.21 | $23.46 | 133 |
| 2017-12-26 | $27.20 | $27.20 | $27.20 | $27.20 | $23.46 | 200 |
| 2017-12-22 | $27.00 | $27.09 | $27.00 | $27.00 | $23.29 | 8,800 |
| 2017-12-21 | $27.02 | $27.02 | $27.02 | $27.02 | $23.30 | 100 |
| 2017-12-20 | $27.02 | $27.03 | $27.02 | $27.03 | $23.31 | 401 |
| 2017-12-19 | $26.83 | $26.96 | $26.83 | $26.96 | $23.25 | 302 |
| 2017-12-18 | $26.98 | $27.01 | $26.76 | $27.01 | $23.29 | 1,181 |
| 2017-12-15 | $27.04 | $27.04 | $27.04 | $27.04 | $23.32 | 101 |
| 2017-12-14 | $27.05 | $27.05 | $27.00 | $27.00 | $23.29 | 6,202 |
| 2017-12-13 | $27.11 | $27.11 | $27.00 | $27.08 | $23.36 | 18,480 |
| 2017-12-12 | $27.10 | $27.10 | $27.09 | $27.10 | $23.37 | 5,832 |
| 2017-12-11 | $26.85 | $27.09 | $26.85 | $27.09 | $23.37 | 5,300 |
| 2017-12-08 | $26.82 | $26.82 | $26.82 | $26.82 | $23.13 | 0 |
| 2017-12-07 | $26.82 | $26.82 | $26.82 | $26.82 | $23.13 | 1 |
| 2017-12-06 | $26.82 | $26.82 | $26.82 | $26.82 | $23.13 | 0 |
| 2017-12-05 | $26.94 | $26.94 | $26.82 | $26.82 | $23.13 | 214 |
| 2017-12-04 | $26.90 | $26.90 | $26.82 | $26.86 | $23.17 | 9,300 |
| 2017-12-01 | $27.60 | $27.60 | $27.60 | $27.60 | $23.80 | 28 |
| 2017-11-30 | $26.68 | $26.68 | $26.68 | $26.68 | $23.01 | 200 |
| 2017-11-29 | $26.65 | $26.70 | $26.65 | $26.70 | $23.03 | 1,730 |
| 2017-11-28 | $26.80 | $26.86 | $26.80 | $26.86 | $23.05 | 610 |
| 2017-11-27 | $26.75 | $26.78 | $26.75 | $26.78 | $22.97 | 413 |
| 2017-11-24 | $26.75 | $26.75 | $26.75 | $26.75 | $22.95 | 1,600 |
| 2017-11-22 | $26.82 | $26.82 | $26.80 | $26.82 | $23.01 | 1,928 |
| 2017-11-21 | $26.74 | $26.74 | $26.70 | $26.71 | $22.91 | 959 |
| 2017-11-20 | $26.62 | $26.81 | $26.62 | $26.81 | $23.00 | 334 |
| 2017-11-17 | $26.88 | $26.88 | $26.88 | $26.88 | $23.06 | 100 |
| 2017-11-16 | $26.88 | $26.88 | $26.88 | $26.88 | $23.06 | 131 |
| 2017-11-15 | $26.63 | $26.63 | $26.63 | $26.63 | $22.85 | 187 |
| 2017-11-14 | $26.65 | $26.65 | $26.52 | $26.62 | $22.84 | 1,192 |
| 2017-11-13 | $26.88 | $26.88 | $26.88 | $26.88 | $23.06 | 11 |
| 2017-11-10 | $26.97 | $26.97 | $26.88 | $26.88 | $23.06 | 400 |
| 2017-11-09 | $27.33 | $27.33 | $27.33 | $27.33 | $23.45 | 111 |
| 2017-11-08 | $27.33 | $27.33 | $27.33 | $27.33 | $23.45 | 0 |
| 2017-11-07 | $27.33 | $27.33 | $27.33 | $27.33 | $23.45 | 300 |
| 2017-11-06 | $27.25 | $27.26 | $27.25 | $27.26 | $23.39 | 601 |
| 2017-11-03 | $27.32 | $27.33 | $27.32 | $27.33 | $23.45 | 1,101 |
| 2017-11-02 | $27.60 | $27.65 | $27.33 | $27.59 | $23.67 | 5,546 |
| 2017-11-01 | $27.65 | $27.68 | $27.63 | $27.68 | $23.75 | 3,333 |
| 2017-10-31 | $27.65 | $27.66 | $27.62 | $27.64 | $23.71 | 9,865 |
| 2017-10-30 | $27.65 | $27.65 | $27.65 | $27.65 | $23.72 | 1 |
| 2017-10-27 | $28.57 | $28.57 | $27.78 | $27.79 | $23.72 | 4,049 |
| 2017-10-26 | $27.75 | $27.81 | $27.75 | $27.77 | $23.70 | 1,760 |
| 2017-10-25 | $27.93 | $27.93 | $27.93 | $27.93 | $23.84 | 1 |
| 2017-10-24 | $27.93 | $27.93 | $27.93 | $27.93 | $23.84 | 0 |
| 2017-10-23 | $27.85 | $27.93 | $27.85 | $27.93 | $23.84 | 6,464 |
| 2017-10-20 | $27.75 | $27.75 | $27.75 | $27.75 | $23.69 | 0 |
| 2017-10-19 | $27.75 | $27.75 | $27.75 | $27.75 | $23.69 | 200 |
| 2017-10-18 | $27.90 | $27.90 | $27.90 | $27.90 | $23.82 | 0 |
| 2017-10-17 | $27.90 | $27.90 | $27.90 | $27.90 | $23.82 | 400 |
| 2017-10-16 | $27.69 | $27.69 | $27.69 | $27.69 | $23.63 | 1 |
| 2017-10-13 | $27.69 | $27.69 | $27.69 | $27.69 | $23.63 | 100 |
| 2017-10-12 | $27.89 | $27.89 | $27.89 | $27.89 | $23.81 | 2,811 |
| 2017-10-11 | $27.88 | $27.90 | $27.88 | $27.90 | $23.82 | 1,200 |
| 2017-10-10 | $28.28 | $28.28 | $28.28 | $28.28 | $24.14 | 0 |
| 2017-10-09 | $28.28 | $28.28 | $28.28 | $28.28 | $24.14 | 31 |
| 2017-10-06 | $28.28 | $28.28 | $28.28 | $28.28 | $24.14 | 100 |
| 2017-10-05 | $28.28 | $28.28 | $28.28 | $28.28 | $24.14 | 1 |
| 2017-10-04 | $28.28 | $28.28 | $28.28 | $28.28 | $24.14 | 100 |
| 2017-10-03 | $27.57 | $27.57 | $27.57 | $27.57 | $23.53 | 30 |
| 2017-10-02 | $27.43 | $27.57 | $27.43 | $27.57 | $23.53 | 400 |
| 2017-09-29 | $27.30 | $27.30 | $27.30 | $27.30 | $23.30 | 0 |
| 2017-09-28 | $27.30 | $27.30 | $27.30 | $27.30 | $23.30 | 0 |
| 2017-09-27 | $27.30 | $27.30 | $27.30 | $27.30 | $23.18 | 0 |
| 2017-09-26 | $27.30 | $27.30 | $27.30 | $27.30 | $23.18 | 1 |
| 2017-09-25 | $27.30 | $27.30 | $27.30 | $27.30 | $23.18 | 1 |
| 2017-09-22 | $27.26 | $27.32 | $27.26 | $27.30 | $23.18 | 1,100 |
| 2017-09-21 | $27.21 | $27.21 | $27.21 | $27.21 | $23.10 | 300 |
| 2017-09-20 | $27.29 | $27.29 | $27.29 | $27.29 | $23.17 | 300 |
| 2017-09-19 | $27.36 | $27.36 | $27.36 | $27.36 | $23.23 | 0 |
| 2017-09-18 | $27.36 | $27.36 | $27.36 | $27.36 | $23.23 | 400 |
| 2017-09-15 | $27.36 | $27.36 | $27.36 | $27.36 | $23.23 | 300 |
| 2017-09-14 | $27.34 | $27.34 | $27.34 | $27.34 | $23.21 | 300 |
| 2017-09-13 | $27.36 | $27.37 | $27.35 | $27.35 | $23.22 | 1,300 |
| 2017-09-12 | $27.39 | $27.39 | $27.34 | $27.34 | $23.21 | 400 |
| 2017-09-11 | $27.38 | $27.38 | $27.38 | $27.38 | $23.25 | 304 |
| 2017-09-08 | $27.38 | $27.38 | $27.38 | $27.38 | $23.25 | 300 |
| 2017-09-07 | $27.32 | $27.32 | $27.32 | $27.32 | $23.20 | 200 |
| 2017-09-06 | $27.28 | $27.28 | $27.28 | $27.28 | $23.16 | 300 |
| 2017-09-05 | $27.50 | $27.50 | $27.50 | $27.50 | $23.35 | 200 |
| 2017-09-01 | $27.41 | $27.55 | $27.41 | $27.55 | $23.39 | 400 |
| 2017-08-31 | $27.48 | $27.48 | $27.48 | $27.48 | $23.33 | 500 |
| 2017-08-30 | $27.38 | $27.40 | $27.38 | $27.40 | $23.26 | 400 |
| 2017-08-29 | $27.21 | $27.21 | $27.21 | $27.21 | $23.10 | 0 |
| 2017-08-28 | $27.21 | $27.21 | $27.21 | $27.21 | $23.10 | 2 |
| 2017-08-25 | $27.21 | $27.21 | $27.21 | $27.21 | $23.10 | 0 |
| 2017-08-24 | $27.21 | $27.21 | $27.21 | $27.21 | $23.10 | 0 |
| 2017-08-23 | $27.21 | $27.21 | $27.21 | $27.21 | $23.10 | 0 |
| 2017-08-22 | $27.21 | $27.21 | $27.21 | $27.21 | $23.10 | 0 |
| 2017-08-21 | $27.21 | $27.21 | $27.21 | $27.21 | $23.10 | 0 |
| 2017-08-18 | $27.27 | $27.27 | $26.99 | $27.21 | $23.10 | 2,100 |
| 2017-08-17 | $27.61 | $27.61 | $27.22 | $27.22 | $23.11 | 2,100 |
| 2017-08-16 | $27.74 | $27.77 | $27.74 | $27.77 | $23.58 | 207 |
| 2017-08-15 | $27.61 | $27.71 | $27.61 | $27.71 | $23.53 | 501 |
| 2017-08-14 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-08-11 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-08-10 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-08-09 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-08-08 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-08-07 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-08-04 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 100 |
| 2017-08-03 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 1 |
| 2017-08-02 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 1 |
| 2017-08-01 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-07-31 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-07-28 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-07-27 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-07-26 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 0 |
| 2017-07-25 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 100 |
| 2017-07-24 | $27.87 | $27.87 | $27.87 | $27.87 | $23.66 | 0 |
| 2017-07-21 | $27.87 | $27.87 | $27.87 | $27.87 | $23.66 | 200 |
| 2017-07-20 | $27.55 | $27.64 | $27.55 | $27.59 | $23.42 | 1,161 |
| 2017-07-19 | $27.60 | $27.60 | $27.60 | $27.60 | $23.43 | 318 |
| 2017-07-18 | $27.50 | $27.53 | $27.50 | $27.53 | $23.37 | 564 |
| 2017-07-17 | $27.37 | $27.37 | $27.37 | $27.37 | $23.24 | 0 |
| 2017-07-14 | $27.37 | $27.37 | $27.37 | $27.37 | $23.24 | 0 |
| 2017-07-13 | $27.37 | $27.37 | $27.37 | $27.37 | $23.24 | 300 |
| 2017-07-12 | $27.39 | $27.45 | $27.39 | $27.45 | $23.31 | 590 |
| 2017-07-11 | $27.11 | $27.11 | $27.11 | $27.11 | $23.02 | 0 |
| 2017-07-10 | $27.11 | $27.11 | $27.11 | $27.11 | $23.02 | 0 |
| 2017-07-07 | $27.11 | $27.11 | $27.11 | $27.11 | $23.02 | 1 |
| 2017-07-06 | $27.11 | $27.11 | $27.11 | $27.11 | $23.02 | 2 |
| 2017-07-05 | $28.04 | $28.04 | $28.04 | $28.04 | $23.81 | 100 |
| 2017-07-03 | $27.52 | $27.52 | $27.51 | $27.51 | $23.36 | 250 |
| 2017-06-30 | $27.88 | $27.88 | $27.88 | $27.88 | $23.67 | 0 |
| 2017-06-29 | $27.88 | $27.88 | $27.88 | $27.88 | $23.67 | 1 |
| 2017-06-28 | $27.88 | $27.88 | $27.88 | $27.88 | $23.67 | 0 |
| 2017-06-27 | $27.88 | $27.88 | $27.88 | $27.88 | $23.39 | 0 |
| 2017-06-26 | $27.88 | $27.88 | $27.88 | $27.88 | $23.39 | 100 |
| 2017-06-23 | $27.88 | $27.88 | $27.88 | $27.88 | $23.39 | 0 |
| 2017-06-22 | $27.88 | $27.88 | $27.88 | $27.88 | $23.39 | 200 |
| 2017-06-21 | $27.96 | $27.96 | $27.96 | $27.96 | $23.46 | 2 |
| 2017-06-20 | $27.96 | $27.96 | $27.96 | $27.96 | $23.46 | 0 |
| 2017-06-19 | $28.09 | $28.11 | $27.96 | $27.96 | $23.46 | 800 |
| 2017-06-16 | $27.87 | $27.87 | $27.87 | $27.87 | $23.38 | 100 |
| 2017-06-15 | $27.66 | $27.66 | $27.66 | $27.66 | $23.20 | 83 |
| 2017-06-14 | $27.66 | $27.66 | $27.66 | $27.66 | $23.20 | 836 |
| 2017-06-13 | $27.54 | $27.54 | $27.54 | $27.54 | $23.10 | 0 |
| 2017-06-12 | $27.45 | $27.45 | $27.45 | $27.45 | $23.03 | 2 |
| 2017-06-09 | $27.45 | $27.54 | $27.45 | $27.54 | $23.10 | 1,573 |
| 2017-06-08 | $27.74 | $27.74 | $27.74 | $27.74 | $23.27 | 0 |
| 2017-06-07 | $27.74 | $27.74 | $27.74 | $27.74 | $23.27 | 0 |
| 2017-06-06 | $27.74 | $27.74 | $27.74 | $27.74 | $23.27 | 0 |
| 2017-06-05 | $27.52 | $27.74 | $27.52 | $27.74 | $23.27 | 696 |
| 2017-06-02 | $27.49 | $27.49 | $27.49 | $27.49 | $23.06 | 0 |
| 2017-06-01 | $27.45 | $27.49 | $27.45 | $27.49 | $23.06 | 471 |
| 2017-05-31 | $27.32 | $27.32 | $27.32 | $27.32 | $22.92 | 1 |
| 2017-05-30 | $27.59 | $27.59 | $27.28 | $27.32 | $22.92 | 903 |
| 2017-05-26 | $27.14 | $27.14 | $27.14 | $27.14 | $22.77 | 4 |
| 2017-05-25 | $27.14 | $27.14 | $27.14 | $27.14 | $22.77 | 3 |
| 2017-05-24 | $27.14 | $27.14 | $27.14 | $27.14 | $22.77 | 433 |
| 2017-05-23 | $27.15 | $27.15 | $27.15 | $27.15 | $22.77 | 334 |
| 2017-05-22 | $27.05 | $27.16 | $27.05 | $27.16 | $22.78 | 771 |
| 2017-05-19 | $27.47 | $27.47 | $27.47 | $27.47 | $23.04 | 0 |
| 2017-05-18 | $27.47 | $27.47 | $27.47 | $27.47 | $23.04 | 0 |
| 2017-05-17 | $27.47 | $27.47 | $27.47 | $27.47 | $23.04 | 0 |
| 2017-05-16 | $27.47 | $27.47 | $27.47 | $27.47 | $23.04 | 0 |
| 2017-05-15 | $27.47 | $27.47 | $27.47 | $27.47 | $23.04 | 0 |
| 2017-05-12 | $27.47 | $27.47 | $27.47 | $27.47 | $23.04 | 0 |
| 2017-05-11 | $27.47 | $27.47 | $27.47 | $27.47 | $23.04 | 0 |
| 2017-05-10 | $27.09 | $27.47 | $27.09 | $27.47 | $23.04 | 322 |
| 2017-05-09 | $27.02 | $27.02 | $27.02 | $27.02 | $22.67 | 0 |
| 2017-05-08 | $27.02 | $27.02 | $27.02 | $27.02 | $22.67 | 1 |
| 2017-05-05 | $27.02 | $27.02 | $27.02 | $27.02 | $22.67 | 0 |
| 2017-05-04 | $27.02 | $27.02 | $27.02 | $27.02 | $22.67 | 20 |
| 2017-05-03 | $27.02 | $27.02 | $27.02 | $27.02 | $22.67 | 22 |
| 2017-05-02 | $27.02 | $27.02 | $27.02 | $27.02 | $22.67 | 121 |
| 2017-05-01 | $27.14 | $27.14 | $27.14 | $27.14 | $22.77 | 386 |
| 2017-04-28 | $27.35 | $27.35 | $27.10 | $27.10 | $22.73 | 1,101 |
| 2017-04-27 | $27.12 | $27.12 | $27.12 | $27.12 | $22.75 | 2 |
| 2017-04-26 | $28.26 | $28.26 | $28.26 | $28.26 | $23.71 | 1 |
| 2017-04-25 | $28.26 | $28.26 | $28.26 | $28.26 | $23.71 | 2 |
| 2017-04-24 | $27.24 | $27.24 | $27.24 | $27.24 | $22.85 | 1 |
| 2017-04-21 | $27.24 | $27.24 | $27.24 | $27.24 | $22.85 | 159 |
| 2017-04-20 | $27.32 | $27.32 | $27.32 | $27.32 | $22.92 | 1 |
| 2017-04-19 | $27.32 | $27.32 | $27.11 | $27.32 | $22.92 | 595 |
| 2017-04-18 | $27.35 | $27.35 | $27.29 | $27.29 | $22.89 | 540 |
| 2017-04-17 | $27.25 | $27.25 | $27.25 | $27.25 | $22.86 | 1 |
| 2017-04-13 | $27.25 | $27.25 | $27.25 | $27.25 | $22.86 | 1,032 |
| 2017-04-12 | $27.50 | $27.50 | $27.50 | $27.50 | $23.07 | 0 |
| 2017-04-11 | $27.50 | $27.50 | $27.50 | $27.50 | $23.07 | 0 |
| 2017-04-10 | $27.34 | $27.50 | $27.34 | $27.50 | $23.07 | 692 |
| 2017-04-07 | $27.36 | $27.36 | $27.36 | $27.36 | $22.95 | 0 |
| 2017-04-06 | $27.36 | $27.36 | $27.36 | $27.36 | $22.95 | 3 |
| 2017-04-05 | $27.63 | $27.63 | $27.63 | $27.63 | $23.18 | 13 |
| 2017-04-04 | $27.30 | $27.30 | $27.30 | $27.30 | $22.90 | 0 |
| 2017-04-03 | $27.30 | $27.30 | $27.30 | $27.30 | $22.90 | 18 |
| 2017-03-31 | $27.30 | $27.30 | $27.30 | $27.30 | $22.90 | 0 |
| 2017-03-30 | $27.30 | $27.30 | $27.30 | $27.30 | $22.90 | 0 |
| 2017-03-29 | $27.30 | $27.30 | $27.30 | $27.30 | $22.90 | 0 |
| 2017-03-28 | $27.37 | $27.37 | $27.37 | $27.37 | $22.90 | 4 |
| 2017-03-27 | $27.37 | $27.37 | $27.37 | $27.37 | $22.90 | 200 |
| 2017-03-24 | $27.56 | $27.56 | $27.56 | $27.56 | $23.06 | 0 |
| 2017-03-23 | $27.56 | $27.56 | $27.56 | $27.56 | $23.06 | 110 |
| 2017-03-22 | $27.35 | $27.35 | $27.35 | $27.35 | $22.89 | 100 |
| 2017-03-21 | $27.82 | $27.82 | $27.82 | $27.82 | $23.28 | 64 |
| 2017-03-20 | $27.82 | $27.82 | $27.82 | $27.82 | $23.28 | 2 |
| 2017-03-17 | $27.92 | $27.92 | $27.92 | $27.92 | $23.37 | 278 |
| 2017-03-16 | $27.82 | $27.82 | $27.82 | $27.82 | $23.28 | 0 |
| 2017-03-15 | $27.82 | $27.82 | $27.82 | $27.82 | $23.28 | 100 |
| 2017-03-14 | $27.77 | $27.77 | $27.77 | $27.77 | $23.24 | 0 |
| 2017-03-13 | $27.77 | $27.77 | $27.77 | $27.77 | $23.24 | 0 |
| 2017-03-10 | $27.77 | $27.77 | $27.77 | $27.77 | $23.24 | 0 |
| 2017-03-09 | $27.77 | $27.77 | $27.77 | $27.77 | $23.24 | 0 |
| 2017-03-08 | $27.77 | $27.77 | $27.77 | $27.77 | $23.24 | 110 |
| 2017-03-07 | $27.66 | $27.73 | $27.66 | $27.73 | $23.21 | 1,077 |
| 2017-03-06 | $27.85 | $27.85 | $27.84 | $27.85 | $23.30 | 550 |
| 2017-03-03 | $27.93 | $27.93 | $27.93 | $27.93 | $23.37 | 0 |
| 2017-03-02 | $27.90 | $27.96 | $27.90 | $27.93 | $23.37 | 903 |
| 2017-03-01 | $27.69 | $27.69 | $27.69 | $27.69 | $23.17 | 0 |
| 2017-02-28 | $27.69 | $27.69 | $27.69 | $27.69 | $23.17 | 166 |
| 2017-02-27 | $27.73 | $27.75 | $27.73 | $27.75 | $23.23 | 10,234 |
| 2017-02-24 | $27.77 | $27.77 | $27.66 | $27.68 | $23.16 | 1,350 |
| 2017-02-23 | $27.60 | $27.60 | $27.60 | $27.60 | $23.10 | 28 |
| 2017-02-22 | $27.60 | $27.60 | $27.60 | $27.60 | $23.10 | 3,615 |
| 2017-02-21 | $27.46 | $27.46 | $27.46 | $27.46 | $22.98 | 66 |
| 2017-02-17 | $27.48 | $27.48 | $27.48 | $27.48 | $23.00 | 8 |
| 2017-02-16 | $27.48 | $27.48 | $27.48 | $27.48 | $23.00 | 148 |
| 2017-02-15 | $27.40 | $27.40 | $27.40 | $27.40 | $22.93 | 1,050 |
| 2017-02-14 | $27.14 | $27.14 | $27.14 | $27.14 | $22.71 | 0 |
| 2017-02-13 | $26.93 | $27.14 | $26.93 | $27.14 | $22.71 | 645 |
| 2017-02-10 | $26.95 | $26.95 | $26.95 | $26.95 | $22.55 | 0 |
| 2017-02-09 | $26.96 | $26.97 | $26.95 | $26.95 | $22.55 | 932 |
| 2017-02-08 | $26.56 | $26.56 | $26.56 | $26.56 | $22.23 | 10 |
| 2017-02-07 | $26.56 | $26.56 | $26.56 | $26.56 | $22.23 | 0 |
| 2017-02-06 | $26.56 | $26.56 | $26.56 | $26.56 | $22.23 | 0 |
| 2017-02-03 | $26.56 | $26.56 | $26.56 | $26.56 | $22.23 | 16 |
| 2017-02-02 | $26.56 | $26.56 | $26.56 | $26.56 | $22.23 | 0 |
| 2017-02-01 | $26.56 | $26.56 | $26.56 | $26.56 | $22.23 | 13 |
| 2017-01-31 | $26.56 | $26.56 | $26.56 | $26.56 | $22.23 | 4 |
| 2017-01-30 | $26.70 | $26.70 | $26.70 | $26.70 | $22.34 | 100 |
| 2017-01-27 | $26.90 | $26.90 | $26.90 | $26.90 | $22.51 | 100 |
| 2017-01-26 | $26.73 | $26.73 | $26.73 | $26.73 | $22.37 | 53 |
| 2017-01-25 | $26.73 | $26.73 | $26.73 | $26.73 | $22.37 | 0 |
| 2017-01-24 | $26.73 | $26.74 | $26.73 | $26.73 | $22.37 | 3,919 |
| 2017-01-23 | $26.72 | $26.72 | $26.72 | $26.72 | $22.36 | 16 |
| 2017-01-20 | $26.72 | $26.72 | $26.72 | $26.72 | $22.36 | 100 |
| 2017-01-19 | $26.56 | $26.56 | $26.56 | $26.56 | $22.23 | 304 |
| 2017-01-18 | $26.62 | $26.62 | $26.62 | $26.62 | $22.28 | 0 |
| 2017-01-17 | $26.26 | $26.63 | $26.26 | $26.62 | $22.28 | 3,224 |
| 2017-01-13 | $26.76 | $26.76 | $26.76 | $26.76 | $22.39 | 395 |
| 2017-01-12 | $26.60 | $26.69 | $26.60 | $26.69 | $22.34 | 4,130 |
| 2017-01-11 | $26.73 | $26.75 | $26.73 | $26.75 | $22.38 | 311 |
| 2017-01-10 | $26.76 | $26.76 | $26.76 | $26.76 | $22.40 | 0 |
| 2017-01-09 | $26.79 | $26.79 | $26.76 | $26.76 | $22.40 | 301 |
| 2017-01-06 | $26.89 | $26.89 | $26.89 | $26.89 | $22.50 | 264 |
| 2017-01-05 | $27.14 | $27.14 | $27.14 | $27.14 | $22.71 | 34 |
| 2017-01-04 | $27.14 | $27.14 | $27.14 | $27.14 | $22.71 | 175 |
| 2017-01-03 | $26.50 | $26.50 | $26.50 | $26.50 | $22.18 | 96 |
| 2016-12-30 | $26.66 | $26.67 | $26.66 | $26.67 | $22.32 | 423 |
| 2016-12-29 | $26.80 | $26.80 | $26.68 | $26.70 | $22.34 | 1,284 |
| 2016-12-28 | $26.54 | $26.54 | $26.54 | $26.54 | $22.21 | 10 |
| 2016-12-27 | $27.12 | $27.12 | $27.12 | $27.12 | $22.50 | 131 |
| 2016-12-23 | $27.12 | $27.12 | $27.12 | $27.12 | $22.50 | 10 |
| 2016-12-22 | $27.12 | $27.12 | $27.12 | $27.12 | $22.50 | 6 |
| 2016-12-21 | $27.13 | $27.13 | $27.12 | $27.12 | $22.50 | 1,051 |
| 2016-12-20 | $27.12 | $27.12 | $27.12 | $27.12 | $22.50 | 830 |
| 2016-12-19 | $27.02 | $27.02 | $27.02 | $27.02 | $22.42 | 0 |
| 2016-12-16 | $27.02 | $27.02 | $27.02 | $27.02 | $22.42 | 400 |
| 2016-12-15 | $27.01 | $27.01 | $27.01 | $27.01 | $22.41 | 400 |
| 2016-12-14 | $27.42 | $27.42 | $26.87 | $26.87 | $22.29 | 548 |
| 2016-12-13 | $27.27 | $27.27 | $27.08 | $27.08 | $22.47 | 740 |
| 2016-12-12 | $26.93 | $26.93 | $26.93 | $26.93 | $22.34 | 2 |
| 2016-12-09 | $26.86 | $26.93 | $26.86 | $26.93 | $22.34 | 655 |
| 2016-12-08 | $26.76 | $26.76 | $26.76 | $26.76 | $22.20 | 710 |
| 2016-12-07 | $26.37 | $26.65 | $26.37 | $26.65 | $22.11 | 387 |
| 2016-12-06 | $26.20 | $26.34 | $26.20 | $26.34 | $21.85 | 538 |
| 2016-12-05 | $26.12 | $26.12 | $26.12 | $26.12 | $21.67 | 150 |
| 2016-12-02 | $26.21 | $26.21 | $26.12 | $26.12 | $21.67 | 520 |
| 2016-12-01 | $26.12 | $26.12 | $26.12 | $26.12 | $21.67 | 1,510 |
| 2016-11-30 | $26.14 | $26.14 | $26.14 | $26.14 | $21.69 | 0 |
| 2016-11-29 | $26.18 | $26.18 | $26.14 | $26.14 | $21.69 | 1,180 |
| 2016-11-28 | $26.49 | $26.49 | $26.10 | $26.10 | $21.66 | 675 |
| 2016-11-25 | $26.03 | $26.03 | $26.03 | $26.03 | $21.60 | 0 |
| 2016-11-23 | $26.04 | $26.04 | $26.03 | $26.03 | $21.60 | 924 |
| 2016-11-22 | $25.94 | $25.94 | $25.94 | $25.94 | $21.52 | 0 |
| 2016-11-21 | $25.91 | $25.94 | $25.91 | $25.94 | $21.52 | 3,295 |
| 2016-11-18 | $25.82 | $25.83 | $25.82 | $25.83 | $21.43 | 1,052 |
| 2016-11-17 | $25.84 | $25.84 | $25.84 | $25.84 | $21.44 | 175 |
| 2016-11-16 | $25.69 | $25.69 | $25.69 | $25.69 | $21.31 | 202 |
| 2016-11-15 | $25.71 | $25.83 | $25.71 | $25.83 | $21.43 | 509 |
| 2016-11-14 | $25.65 | $25.65 | $25.65 | $25.65 | $21.28 | 142 |
| 2016-11-11 | $25.59 | $25.59 | $25.59 | $25.59 | $21.23 | 829 |
| 2016-11-10 | $25.82 | $25.82 | $25.50 | $25.69 | $21.31 | 2,588 |
| 2016-11-09 | $25.04 | $25.04 | $25.04 | $25.04 | $20.77 | 1 |
| 2016-11-08 | $24.92 | $25.04 | $24.92 | $25.04 | $20.77 | 684 |
| 2016-11-07 | $24.87 | $24.93 | $24.87 | $24.93 | $20.68 | 630 |
| 2016-11-04 | $24.52 | $24.52 | $24.52 | $24.52 | $20.34 | 0 |
| 2016-11-03 | $24.56 | $24.56 | $24.52 | $24.52 | $20.34 | 1,098 |
| 2016-11-02 | $24.30 | $24.30 | $24.30 | $24.30 | $20.16 | 100 |
| 2016-11-01 | $24.83 | $24.83 | $24.63 | $24.63 | $20.44 | 2,131 |
| 2016-10-31 | $24.92 | $24.92 | $24.92 | $24.92 | $20.68 | 100 |
| 2016-10-28 | $24.88 | $24.96 | $24.86 | $24.86 | $20.63 | 411 |
| 2016-10-27 | $24.93 | $24.96 | $24.93 | $24.94 | $20.70 | 1,757 |
| 2016-10-26 | $24.98 | $24.98 | $24.98 | $24.98 | $20.73 | 878 |
| 2016-10-25 | $24.96 | $24.96 | $24.96 | $24.96 | $20.71 | 142 |
| 2016-10-24 | $25.16 | $25.16 | $24.97 | $24.97 | $20.72 | 700 |
| 2016-10-21 | $24.84 | $24.84 | $24.78 | $24.78 | $20.56 | 564 |
| 2016-10-20 | $24.88 | $24.94 | $24.88 | $24.89 | $20.65 | 1,009 |
| 2016-10-19 | $25.29 | $25.29 | $24.94 | $24.94 | $20.69 | 400 |
| 2016-10-18 | $24.90 | $24.97 | $24.90 | $24.97 | $20.72 | 1,738 |
| 2016-10-17 | $25.20 | $25.20 | $24.87 | $24.87 | $20.63 | 1,254 |
| 2016-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.74 | 1,000 |
| 2016-10-13 | $24.87 | $24.93 | $24.87 | $24.93 | $20.68 | 1,400 |
| 2016-10-12 | $24.91 | $25.03 | $24.91 | $25.00 | $20.74 | 1,503 |
| 2016-10-11 | $25.00 | $25.00 | $24.90 | $24.95 | $20.70 | 2,702 |
| 2016-10-10 | $25.26 | $25.26 | $25.26 | $25.26 | $20.96 | 1,001 |
| 2016-10-07 | $25.13 | $25.18 | $25.13 | $25.18 | $20.89 | 1,902 |
| 2016-10-06 | $25.10 | $25.12 | $25.08 | $25.11 | $20.83 | 8,003 |
| 2016-10-05 | $25.22 | $25.22 | $25.13 | $25.18 | $20.89 | 631 |
| 2016-10-04 | $25.87 | $25.87 | $25.09 | $25.09 | $20.82 | 5,158 |
| 2016-10-03 | $25.66 | $25.66 | $25.25 | $25.27 | $20.96 | 6,676 |
| 2016-09-30 | $25.36 | $25.47 | $25.36 | $25.40 | $21.07 | 2,606 |
| 2016-09-29 | $25.35 | $25.39 | $25.28 | $25.28 | $20.97 | 1,854 |
| 2016-09-28 | $25.21 | $25.33 | $25.18 | $25.33 | $21.02 | 11,017 |
| 2016-09-27 | $25.20 | $25.26 | $25.20 | $25.26 | $20.96 | 1,101 |
| 2016-09-26 | $25.20 | $25.20 | $25.16 | $25.16 | $20.88 | 4,537 |
| 2016-09-23 | $25.40 | $25.40 | $25.35 | $25.35 | $21.04 | 3,367 |
| 2016-09-22 | $25.44 | $25.46 | $25.41 | $25.44 | $21.11 | 31,936 |
| 2016-09-21 | $25.06 | $25.15 | $25.05 | $25.15 | $20.87 | 500 |