ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF (CNSF) Exchange: BATS
Data as of May 9, 2025
$25.33 ($0.21) 0.84%
ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.14 |
| Previous Close | $25.33 |
| High | $25.33 |
| Low | $25.14 |
| Adjusted Open | $25.14 |
| Previous Adjusted Close | $25.33 |
| Adjusted High | $25.33 |
| Adjusted Low | $25.14 |
Invest in ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF (CNSF)
Historical Stock Data for ISHARES EDGE MSCI MULTIFACTOR CONSUMER STAPLES ETF (CNSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-15 | $25.14 | $25.33 | $25.14 | $25.33 | $25.33 | 240 |
| 2018-08-14 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-08-13 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 271 |
| 2018-08-10 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-08-09 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-08-08 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-08-07 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-08-06 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-08-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-08-02 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-08-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-07-31 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-07-30 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2018-07-27 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 200 |
| 2018-07-26 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 469 |
| 2018-07-25 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2018-07-24 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2018-07-23 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2018-07-20 | $24.84 | $24.84 | $24.83 | $24.83 | $24.83 | 450 |
| 2018-07-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2018-07-18 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2018-07-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 400 |
| 2018-07-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1 |
| 2018-07-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2018-07-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2018-07-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2018-07-10 | $24.66 | $24.84 | $24.66 | $24.84 | $24.84 | 937 |
| 2018-07-09 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2018-07-06 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 200 |
| 2018-07-05 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 10 |
| 2018-07-03 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1 |
| 2018-07-02 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 15 |
| 2018-06-29 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2018-06-28 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 100 |
| 2018-06-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 4 |
| 2018-06-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 950 |
| 2018-06-25 | $24.79 | $24.79 | $24.79 | $24.79 | $24.61 | 128 |
| 2018-06-22 | $24.36 | $24.36 | $24.36 | $24.36 | $24.19 | 0 |
| 2018-06-21 | $24.36 | $24.36 | $24.36 | $24.36 | $24.19 | 8 |
| 2018-06-20 | $24.37 | $24.37 | $24.37 | $24.37 | $24.19 | 500 |
| 2018-06-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.23 | 378 |
| 2018-06-18 | $24.34 | $24.34 | $24.34 | $24.34 | $24.17 | 500 |
| 2018-06-15 | $24.50 | $24.50 | $24.47 | $24.47 | $24.30 | 300 |
| 2018-06-14 | $24.29 | $24.29 | $24.29 | $24.29 | $24.11 | 0 |
| 2018-06-13 | $24.34 | $24.34 | $24.29 | $24.29 | $24.11 | 4,200 |
| 2018-06-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.33 | 0 |
| 2018-06-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.33 | 0 |
| 2018-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.33 | 0 |
| 2018-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.33 | 1 |
| 2018-06-06 | $23.54 | $23.54 | $23.54 | $23.54 | $23.37 | 337 |
| 2018-06-05 | $23.67 | $23.67 | $23.67 | $23.67 | $23.50 | 0 |
| 2018-06-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.50 | 0 |
| 2018-06-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.50 | 25 |
| 2018-05-31 | $23.67 | $23.67 | $23.67 | $23.67 | $23.50 | 100 |
| 2018-05-30 | $23.67 | $23.67 | $23.67 | $23.67 | $23.50 | 19 |
| 2018-05-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 15 |
| 2018-05-25 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 0 |
| 2018-05-24 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 0 |
| 2018-05-23 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 0 |
| 2018-05-22 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 0 |
| 2018-05-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 0 |
| 2018-05-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 0 |
| 2018-05-17 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 0 |
| 2018-05-16 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 0 |
| 2018-05-15 | $23.56 | $23.58 | $23.56 | $23.58 | $23.42 | 1,650 |
| 2018-05-14 | $23.68 | $23.69 | $23.68 | $23.69 | $23.53 | 1,210 |
| 2018-05-11 | $23.37 | $23.37 | $23.37 | $23.37 | $23.21 | 6 |
| 2018-05-10 | $23.37 | $23.37 | $23.37 | $23.37 | $23.21 | 0 |
| 2018-05-09 | $23.37 | $23.37 | $23.37 | $23.37 | $23.21 | 364 |
| 2018-05-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.21 | 100 |
| 2018-05-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.49 | 41 |
| 2018-05-04 | $23.65 | $23.65 | $23.65 | $23.65 | $23.49 | 100 |
| 2018-05-03 | $23.55 | $23.55 | $23.55 | $23.55 | $23.38 | 36 |
| 2018-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.83 | 1 |
| 2018-05-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.83 | 0 |
| 2018-04-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.83 | 69 |
| 2018-04-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.83 | 0 |
| 2018-04-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.83 | 0 |
| 2018-04-25 | $23.98 | $24.00 | $23.76 | $24.00 | $23.83 | 1,067 |
| 2018-04-24 | $24.36 | $24.36 | $24.36 | $24.36 | $24.18 | 0 |
| 2018-04-23 | $24.36 | $24.36 | $24.36 | $24.36 | $24.18 | 0 |
| 2018-04-20 | $24.36 | $24.36 | $24.36 | $24.36 | $24.18 | 1 |
| 2018-04-19 | $24.36 | $24.36 | $24.36 | $24.36 | $24.19 | 300 |
| 2018-04-18 | $25.24 | $25.24 | $25.24 | $25.24 | $25.07 | 0 |
| 2018-04-17 | $25.24 | $25.24 | $25.24 | $25.24 | $25.07 | 0 |
| 2018-04-16 | $25.24 | $25.24 | $25.24 | $25.24 | $25.06 | 200 |
| 2018-04-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.69 | 0 |
| 2018-04-12 | $25.09 | $25.09 | $24.87 | $24.87 | $24.69 | 300 |
| 2018-04-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.31 | 0 |
| 2018-04-10 | $24.48 | $24.48 | $24.48 | $24.48 | $24.31 | 0 |
| 2018-04-09 | $24.48 | $24.48 | $24.48 | $24.48 | $24.31 | 0 |
| 2018-04-06 | $24.48 | $24.48 | $24.48 | $24.48 | $24.31 | 0 |
| 2018-04-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.31 | 0 |
| 2018-04-04 | $24.48 | $24.48 | $24.48 | $24.48 | $24.31 | 0 |
| 2018-04-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.31 | 0 |
| 2018-04-02 | $24.48 | $24.51 | $24.48 | $24.48 | $24.31 | 1,002 |
| 2018-03-29 | $24.82 | $24.82 | $24.82 | $24.82 | $24.64 | 8 |
| 2018-03-28 | $24.73 | $24.82 | $24.73 | $24.82 | $24.64 | 449 |
| 2018-03-27 | $24.38 | $24.38 | $24.38 | $24.38 | $24.21 | 0 |
| 2018-03-26 | $24.38 | $24.38 | $24.38 | $24.38 | $24.21 | 100 |
| 2018-03-23 | $24.42 | $24.42 | $24.42 | $24.42 | $24.25 | 497 |
| 2018-03-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.43 | 201 |
| 2018-03-21 | $25.27 | $25.27 | $25.27 | $25.27 | $24.96 | 0 |
| 2018-03-20 | $25.27 | $25.27 | $25.27 | $25.27 | $24.96 | 1 |
| 2018-03-19 | $25.27 | $25.27 | $25.27 | $25.27 | $24.96 | 100 |
| 2018-03-16 | $25.27 | $25.28 | $25.26 | $25.27 | $24.96 | 1,205 |
| 2018-03-15 | $25.68 | $25.68 | $25.68 | $25.68 | $25.36 | 0 |
| 2018-03-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.36 | 0 |
| 2018-03-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.36 | 100 |
| 2018-03-12 | $25.33 | $25.33 | $25.33 | $25.33 | $25.01 | 0 |
| 2018-03-09 | $25.33 | $25.33 | $25.33 | $25.33 | $25.01 | 0 |
| 2018-03-08 | $25.33 | $25.33 | $25.33 | $25.33 | $25.01 | 0 |
| 2018-03-07 | $25.25 | $25.40 | $25.25 | $25.33 | $25.01 | 1,971 |
| 2018-03-06 | $25.09 | $25.09 | $25.09 | $25.09 | $24.78 | 0 |
| 2018-03-05 | $25.09 | $25.09 | $25.09 | $25.09 | $24.78 | 0 |
| 2018-03-02 | $25.09 | $25.09 | $25.09 | $25.09 | $24.77 | 200 |
| 2018-03-01 | $25.17 | $25.20 | $25.00 | $25.00 | $24.69 | 1,882 |
| 2018-02-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.01 | 100 |
| 2018-02-27 | $25.37 | $25.37 | $25.37 | $25.37 | $25.05 | 1 |
| 2018-02-26 | $25.37 | $25.37 | $25.37 | $25.37 | $25.05 | 0 |
| 2018-02-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.05 | 200 |
| 2018-02-22 | $25.35 | $25.35 | $25.35 | $25.35 | $25.03 | 0 |
| 2018-02-21 | $25.35 | $25.35 | $25.35 | $25.35 | $25.03 | 205 |
| 2018-02-20 | $25.58 | $25.58 | $25.58 | $25.58 | $25.26 | 100 |
| 2018-02-16 | $26.06 | $26.06 | $26.06 | $26.06 | $25.73 | 130 |
| 2018-02-15 | $25.56 | $25.56 | $25.56 | $25.56 | $25.24 | 81 |
| 2018-02-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.24 | 0 |
| 2018-02-13 | $25.56 | $25.56 | $25.56 | $25.56 | $25.24 | 25 |
| 2018-02-12 | $25.56 | $25.56 | $25.56 | $25.56 | $25.24 | 100 |
| 2018-02-09 | $25.30 | $25.30 | $24.95 | $24.95 | $24.63 | 1,166 |
| 2018-02-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.29 | 205 |
| 2018-02-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.58 | 65 |
| 2018-02-06 | $25.91 | $25.91 | $25.91 | $25.91 | $25.58 | 100 |
| 2018-02-05 | $26.19 | $26.19 | $26.11 | $26.11 | $25.78 | 900 |
| 2018-02-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.17 | 597 |
| 2018-02-01 | $27.18 | $27.18 | $27.18 | $27.18 | $26.84 | 24 |
| 2018-01-31 | $27.18 | $27.18 | $27.18 | $27.18 | $26.84 | 100 |
| 2018-01-30 | $27.23 | $27.23 | $27.21 | $27.21 | $26.86 | 445 |
| 2018-01-29 | $27.25 | $27.25 | $27.25 | $27.25 | $26.91 | 232 |
| 2018-01-26 | $27.25 | $27.25 | $27.25 | $27.25 | $26.91 | 300 |
| 2018-01-25 | $27.19 | $27.19 | $27.19 | $27.19 | $26.85 | 120 |
| 2018-01-24 | $27.03 | $27.03 | $27.03 | $27.03 | $26.69 | 269 |
| 2018-01-23 | $27.01 | $27.01 | $27.01 | $27.01 | $26.67 | 0 |
| 2018-01-22 | $27.01 | $27.01 | $27.01 | $27.01 | $26.67 | 200 |
| 2018-01-19 | $26.51 | $26.51 | $26.51 | $26.51 | $26.18 | 0 |
| 2018-01-18 | $26.51 | $26.51 | $26.51 | $26.51 | $26.18 | 1 |
| 2018-01-17 | $26.44 | $26.44 | $26.44 | $26.44 | $26.11 | 0 |
| 2018-01-16 | $26.44 | $26.44 | $26.44 | $26.44 | $26.11 | 100 |
| 2018-01-12 | $26.18 | $26.18 | $26.18 | $26.18 | $25.85 | 226 |
| 2018-01-11 | $26.23 | $26.23 | $26.23 | $26.23 | $25.90 | 324 |
| 2018-01-10 | $26.49 | $26.49 | $26.49 | $26.49 | $26.16 | 3 |
| 2018-01-09 | $26.49 | $26.49 | $26.49 | $26.49 | $26.16 | 2 |
| 2018-01-08 | $26.49 | $26.49 | $26.49 | $26.49 | $26.16 | 20,400 |
| 2018-01-05 | $26.19 | $26.19 | $26.19 | $26.19 | $25.86 | 71 |
| 2018-01-04 | $26.19 | $26.19 | $26.19 | $26.19 | $25.86 | 0 |
| 2018-01-03 | $26.16 | $26.19 | $26.16 | $26.19 | $25.86 | 285 |
| 2018-01-02 | $26.23 | $26.23 | $26.23 | $26.23 | $25.90 | 170 |
| 2017-12-29 | $26.59 | $26.59 | $26.45 | $26.47 | $26.14 | 3,067 |
| 2017-12-28 | $26.46 | $26.46 | $26.46 | $26.46 | $26.13 | 32 |
| 2017-12-27 | $26.44 | $26.46 | $26.44 | $26.46 | $26.13 | 634 |
| 2017-12-26 | $26.44 | $26.47 | $26.44 | $26.47 | $26.14 | 448 |
| 2017-12-22 | $26.40 | $26.51 | $26.37 | $26.39 | $26.06 | 3,042 |
| 2017-12-21 | $26.43 | $26.43 | $26.43 | $26.43 | $26.10 | 75 |
| 2017-12-20 | $26.60 | $26.60 | $26.60 | $26.60 | $26.10 | 1 |
| 2017-12-19 | $26.60 | $26.60 | $26.60 | $26.60 | $26.10 | 200 |
| 2017-12-18 | $26.43 | $26.53 | $26.43 | $26.53 | $26.03 | 675 |
| 2017-12-15 | $26.32 | $26.32 | $26.32 | $26.32 | $25.82 | 0 |
| 2017-12-14 | $26.29 | $26.32 | $26.29 | $26.32 | $25.82 | 920 |
| 2017-12-13 | $26.31 | $26.40 | $26.31 | $26.38 | $25.88 | 533 |
| 2017-12-12 | $26.25 | $26.25 | $26.25 | $26.25 | $25.75 | 3 |
| 2017-12-11 | $26.25 | $26.25 | $26.25 | $26.25 | $25.75 | 0 |
| 2017-12-08 | $26.41 | $26.41 | $26.25 | $26.25 | $25.75 | 1,100 |
| 2017-12-07 | $26.27 | $26.27 | $26.27 | $26.27 | $25.77 | 1,473 |
| 2017-12-06 | $26.06 | $26.06 | $26.06 | $26.06 | $25.57 | 181 |
| 2017-12-05 | $26.06 | $26.06 | $26.06 | $26.06 | $25.57 | 2 |
| 2017-12-04 | $26.06 | $26.06 | $26.06 | $26.06 | $25.57 | 100 |
| 2017-12-01 | $25.91 | $26.08 | $25.91 | $26.06 | $25.57 | 22,582 |
| 2017-11-30 | $25.95 | $26.11 | $25.95 | $26.11 | $25.62 | 939 |
| 2017-11-29 | $25.37 | $25.37 | $25.37 | $25.37 | $24.89 | 0 |
| 2017-11-28 | $25.37 | $25.37 | $25.37 | $25.37 | $24.89 | 200 |
| 2017-11-27 | $25.35 | $25.35 | $25.35 | $25.35 | $24.87 | 870 |
| 2017-11-24 | $25.33 | $25.33 | $25.33 | $25.33 | $24.85 | 95 |
| 2017-11-22 | $25.33 | $25.33 | $25.33 | $25.33 | $24.85 | 0 |
| 2017-11-21 | $25.33 | $25.33 | $25.33 | $25.33 | $24.85 | 1 |
| 2017-11-20 | $25.33 | $25.33 | $25.33 | $25.33 | $24.85 | 400 |
| 2017-11-17 | $25.36 | $25.36 | $25.36 | $25.36 | $24.88 | 195 |
| 2017-11-16 | $25.13 | $25.36 | $25.13 | $25.36 | $24.88 | 550 |
| 2017-11-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.50 | 100 |
| 2017-11-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.52 | 0 |
| 2017-11-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.52 | 100 |
| 2017-11-10 | $24.28 | $24.28 | $24.28 | $24.28 | $23.82 | 0 |
| 2017-11-09 | $24.28 | $24.28 | $24.28 | $24.28 | $23.82 | 0 |
| 2017-11-08 | $24.28 | $24.28 | $24.28 | $24.28 | $23.82 | 0 |
| 2017-11-07 | $24.28 | $24.28 | $24.28 | $24.28 | $23.82 | 0 |
| 2017-11-06 | $24.28 | $24.28 | $24.28 | $24.28 | $23.82 | 2,000 |
| 2017-11-03 | $24.35 | $24.35 | $24.35 | $24.35 | $23.89 | 0 |
| 2017-11-02 | $24.35 | $24.35 | $24.35 | $24.35 | $23.89 | 38 |
| 2017-11-01 | $24.35 | $24.35 | $24.35 | $24.35 | $23.89 | 0 |
| 2017-10-31 | $24.35 | $24.35 | $24.35 | $24.35 | $23.89 | 1 |
| 2017-10-30 | $24.61 | $24.61 | $24.35 | $24.35 | $23.89 | 375 |
| 2017-10-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.28 | 0 |
| 2017-10-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.28 | 100 |
| 2017-10-25 | $25.04 | $25.04 | $24.75 | $24.75 | $24.28 | 269 |
| 2017-10-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.40 | 201 |
| 2017-10-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.51 | 100 |
| 2017-10-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.51 | 1 |
| 2017-10-19 | $24.94 | $24.98 | $24.94 | $24.98 | $24.51 | 203 |
| 2017-10-18 | $25.24 | $25.24 | $25.24 | $25.24 | $24.76 | 0 |
| 2017-10-17 | $25.24 | $25.24 | $25.24 | $25.24 | $24.76 | 49 |
| 2017-10-16 | $25.24 | $25.24 | $25.24 | $25.24 | $24.76 | 0 |
| 2017-10-13 | $25.24 | $25.24 | $25.24 | $25.24 | $24.76 | 100 |
| 2017-10-12 | $25.09 | $25.09 | $25.09 | $25.09 | $24.61 | 203 |
| 2017-10-11 | $25.00 | $25.01 | $25.00 | $25.00 | $24.53 | 850 |
| 2017-10-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.44 | 1 |
| 2017-10-09 | $24.72 | $24.73 | $24.72 | $24.72 | $24.25 | 801 |
| 2017-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 0 |
| 2017-10-05 | $25.02 | $25.02 | $24.98 | $25.00 | $24.53 | 400 |
| 2017-10-04 | $24.64 | $24.64 | $24.64 | $24.64 | $24.17 | 0 |
| 2017-10-03 | $24.64 | $24.64 | $24.64 | $24.64 | $24.17 | 1 |
| 2017-10-02 | $24.64 | $24.64 | $24.64 | $24.64 | $24.17 | 1 |
| 2017-09-29 | $24.64 | $24.64 | $24.64 | $24.64 | $24.17 | 200 |
| 2017-09-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.33 | 404 |
| 2017-09-27 | $24.84 | $24.84 | $24.84 | $24.84 | $24.37 | 0 |
| 2017-09-26 | $24.84 | $24.84 | $24.84 | $24.84 | $24.37 | 0 |
| 2017-09-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.25 | 70 |
| 2017-09-22 | $24.85 | $24.85 | $24.84 | $24.84 | $24.26 | 700 |
| 2017-09-21 | $25.45 | $25.45 | $25.45 | $25.45 | $24.85 | 0 |
| 2017-09-20 | $25.45 | $25.45 | $25.45 | $25.45 | $24.85 | 0 |
| 2017-09-19 | $25.45 | $25.45 | $25.45 | $25.45 | $24.85 | 0 |
| 2017-09-18 | $25.38 | $25.45 | $25.38 | $25.45 | $24.85 | 201 |
| 2017-09-15 | $25.33 | $25.33 | $25.33 | $25.33 | $24.73 | 0 |
| 2017-09-14 | $25.33 | $25.33 | $25.33 | $25.33 | $24.73 | 1,220 |
| 2017-09-13 | $25.55 | $25.55 | $25.55 | $25.55 | $24.94 | 20 |
| 2017-09-12 | $25.34 | $25.34 | $25.34 | $25.34 | $24.74 | 30 |
| 2017-09-11 | $25.38 | $25.38 | $25.34 | $25.34 | $24.74 | 460 |
| 2017-09-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.51 | 2 |
| 2017-09-07 | $25.17 | $25.17 | $25.17 | $25.17 | $24.57 | 1 |
| 2017-09-06 | $25.08 | $25.08 | $25.08 | $25.08 | $24.49 | 151 |
| 2017-09-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.33 | 25 |
| 2017-09-01 | $25.08 | $25.08 | $25.08 | $25.08 | $24.49 | 0 |
| 2017-08-31 | $25.08 | $25.08 | $25.08 | $25.08 | $24.49 | 0 |
| 2017-08-30 | $25.08 | $25.08 | $25.08 | $25.08 | $24.49 | 0 |
| 2017-08-29 | $25.08 | $25.08 | $25.08 | $25.08 | $24.49 | 110 |
| 2017-08-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.31 | 118 |
| 2017-08-25 | $25.69 | $25.69 | $25.69 | $25.69 | $25.08 | 0 |
| 2017-08-24 | $25.69 | $25.69 | $25.69 | $25.69 | $25.08 | 0 |
| 2017-08-23 | $25.69 | $25.69 | $25.69 | $25.69 | $25.08 | 2 |
| 2017-08-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.08 | 2 |
| 2017-08-21 | $25.69 | $25.69 | $25.69 | $25.69 | $25.08 | 0 |
| 2017-08-18 | $25.69 | $25.69 | $25.69 | $25.69 | $25.08 | 0 |
| 2017-08-17 | $25.69 | $25.69 | $25.69 | $25.69 | $25.08 | 198 |
| 2017-08-16 | $25.54 | $25.54 | $25.54 | $25.54 | $24.94 | 0 |
| 2017-08-15 | $25.54 | $25.54 | $25.54 | $25.54 | $24.94 | 0 |
| 2017-08-14 | $25.52 | $25.54 | $25.52 | $25.54 | $24.94 | 400 |
| 2017-08-11 | $25.68 | $25.68 | $25.68 | $25.68 | $25.07 | 0 |
| 2017-08-10 | $25.68 | $25.68 | $25.68 | $25.68 | $25.07 | 251 |
| 2017-08-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.07 | 78 |
| 2017-08-08 | $25.68 | $25.68 | $25.68 | $25.68 | $25.07 | 71 |
| 2017-08-07 | $25.56 | $25.56 | $25.56 | $25.56 | $24.96 | 0 |
| 2017-08-04 | $25.56 | $25.56 | $25.56 | $25.56 | $24.96 | 0 |
| 2017-08-03 | $25.56 | $25.56 | $25.56 | $25.56 | $24.96 | 175 |
| 2017-08-02 | $25.65 | $25.65 | $25.65 | $25.65 | $25.04 | 1 |
| 2017-08-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.04 | 0 |
| 2017-07-31 | $25.65 | $25.65 | $25.65 | $25.65 | $25.04 | 100 |
| 2017-07-28 | $25.49 | $25.49 | $25.49 | $25.49 | $24.88 | 100 |
| 2017-07-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.42 | 0 |
| 2017-07-26 | $25.01 | $25.01 | $25.01 | $25.01 | $24.42 | 0 |
| 2017-07-25 | $25.01 | $25.01 | $25.01 | $25.01 | $24.42 | 0 |
| 2017-07-24 | $25.01 | $25.01 | $25.01 | $25.01 | $24.42 | 0 |
| 2017-07-21 | $25.01 | $25.01 | $25.01 | $25.01 | $24.42 | 0 |
| 2017-07-20 | $25.01 | $25.01 | $25.01 | $25.01 | $24.42 | 0 |
| 2017-07-19 | $25.01 | $25.01 | $25.01 | $25.01 | $24.42 | 0 |
| 2017-07-18 | $25.01 | $25.01 | $25.01 | $25.01 | $24.42 | 20 |
| 2017-07-17 | $25.01 | $25.01 | $25.01 | $25.01 | $24.42 | 8 |
| 2017-07-14 | $25.09 | $25.09 | $25.09 | $25.09 | $24.49 | 300 |
| 2017-07-13 | $25.02 | $25.02 | $25.02 | $25.02 | $24.43 | 0 |
| 2017-07-12 | $25.02 | $25.02 | $25.02 | $25.02 | $24.43 | 3 |
| 2017-07-11 | $25.16 | $25.16 | $25.16 | $25.16 | $24.56 | 0 |
| 2017-07-10 | $25.16 | $25.16 | $25.16 | $25.16 | $24.56 | 46 |
| 2017-07-07 | $25.06 | $25.06 | $25.04 | $25.04 | $24.45 | 330 |
| 2017-07-06 | $25.06 | $25.06 | $25.06 | $25.06 | $24.47 | 102 |
| 2017-07-05 | $25.06 | $25.06 | $25.06 | $25.06 | $24.47 | 1 |
| 2017-07-03 | $25.44 | $25.44 | $25.44 | $25.44 | $24.84 | 3 |
| 2017-06-30 | $25.44 | $25.44 | $25.44 | $25.44 | $24.84 | 6 |
| 2017-06-29 | $25.44 | $25.44 | $25.44 | $25.44 | $24.84 | 0 |
| 2017-06-28 | $25.44 | $25.44 | $25.44 | $25.44 | $24.84 | 0 |
| 2017-06-27 | $25.44 | $25.44 | $25.44 | $25.44 | $24.84 | 0 |
| 2017-06-26 | $25.59 | $25.59 | $25.59 | $25.59 | $24.84 | 0 |
| 2017-06-23 | $25.59 | $25.59 | $25.59 | $25.59 | $24.84 | 0 |
| 2017-06-22 | $25.64 | $25.68 | $25.59 | $25.59 | $24.84 | 810 |
| 2017-06-21 | $25.70 | $25.70 | $25.70 | $25.70 | $24.95 | 0 |
| 2017-06-20 | $25.70 | $25.70 | $25.70 | $25.70 | $24.95 | 0 |
| 2017-06-19 | $25.70 | $25.70 | $25.70 | $25.70 | $24.95 | 0 |
| 2017-06-16 | $25.70 | $25.70 | $25.70 | $25.70 | $24.95 | 1,007 |
| 2017-06-15 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 4 |
| 2017-06-14 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 0 |
| 2017-06-13 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 0 |
| 2017-06-12 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 0 |
| 2017-06-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 4 |
| 2017-06-08 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 0 |
| 2017-06-07 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 3 |
| 2017-06-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 0 |
| 2017-06-05 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 0 |
| 2017-06-02 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 51 |
| 2017-06-01 | $25.97 | $25.97 | $25.97 | $25.97 | $25.21 | 0 |
| 2017-05-31 | $26.06 | $26.06 | $25.97 | $25.97 | $25.21 | 448 |
| 2017-05-30 | $25.93 | $25.93 | $25.93 | $25.93 | $25.17 | 0 |
| 2017-05-26 | $25.93 | $25.93 | $25.93 | $25.93 | $25.17 | 966 |
| 2017-05-25 | $25.82 | $25.92 | $25.82 | $25.92 | $25.16 | 897 |
| 2017-05-24 | $25.36 | $25.36 | $25.36 | $25.36 | $24.62 | 0 |
| 2017-05-23 | $25.36 | $25.36 | $25.36 | $25.36 | $24.62 | 0 |
| 2017-05-22 | $25.36 | $25.36 | $25.36 | $25.36 | $24.62 | 0 |
| 2017-05-19 | $25.35 | $25.41 | $25.35 | $25.36 | $24.62 | 802 |
| 2017-05-18 | $25.22 | $25.22 | $25.22 | $25.22 | $24.48 | 747 |
| 2017-05-17 | $25.51 | $25.51 | $25.51 | $25.51 | $24.76 | 68 |
| 2017-05-16 | $25.51 | $25.51 | $25.51 | $25.51 | $24.76 | 50 |
| 2017-05-15 | $25.38 | $25.38 | $25.35 | $25.35 | $24.61 | 493 |
| 2017-05-12 | $25.26 | $25.26 | $25.26 | $25.26 | $24.52 | 200 |
| 2017-05-11 | $25.45 | $25.45 | $25.25 | $25.34 | $24.60 | 3,256 |
| 2017-05-10 | $25.51 | $25.51 | $25.51 | $25.51 | $24.76 | 0 |
| 2017-05-09 | $25.51 | $25.51 | $25.51 | $25.51 | $24.76 | 2 |
| 2017-05-08 | $25.51 | $25.51 | $25.51 | $25.51 | $24.76 | 200 |
| 2017-05-05 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 0 |
| 2017-05-04 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 0 |
| 2017-05-03 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 10 |
| 2017-05-02 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 0 |
| 2017-05-01 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 121 |
| 2017-04-28 | $25.65 | $25.65 | $25.65 | $25.65 | $24.90 | 0 |
| 2017-04-27 | $25.65 | $25.65 | $25.65 | $25.65 | $24.90 | 0 |
| 2017-04-26 | $25.65 | $25.65 | $25.65 | $25.65 | $24.90 | 200 |
| 2017-04-25 | $25.77 | $25.77 | $25.77 | $25.77 | $25.01 | 0 |
| 2017-04-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.01 | 200 |
| 2017-04-21 | $25.59 | $25.59 | $25.59 | $25.59 | $24.84 | 100 |
| 2017-04-20 | $25.50 | $25.50 | $25.50 | $25.50 | $24.75 | 80 |
| 2017-04-19 | $25.50 | $25.50 | $25.50 | $25.50 | $24.75 | 1 |
| 2017-04-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.75 | 0 |
| 2017-04-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.75 | 156 |
| 2017-04-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.65 | 0 |
| 2017-04-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.65 | 0 |
| 2017-04-11 | $25.40 | $25.40 | $25.40 | $25.40 | $24.65 | 62 |
| 2017-04-10 | $25.40 | $25.40 | $25.40 | $25.40 | $24.65 | 117 |
| 2017-04-07 | $25.50 | $25.50 | $25.50 | $25.50 | $24.75 | 0 |
| 2017-04-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.75 | 0 |
| 2017-04-05 | $25.50 | $25.50 | $25.50 | $25.50 | $24.75 | 11 |
| 2017-04-04 | $25.61 | $25.61 | $25.61 | $25.61 | $24.86 | 0 |
| 2017-04-03 | $25.61 | $25.61 | $25.61 | $25.61 | $24.86 | 2 |
| 2017-03-31 | $25.61 | $25.61 | $25.61 | $25.61 | $24.86 | 2 |
| 2017-03-30 | $25.61 | $25.61 | $25.61 | $25.61 | $24.86 | 1 |
| 2017-03-29 | $25.61 | $25.61 | $25.61 | $25.61 | $24.86 | 3 |
| 2017-03-28 | $25.61 | $25.61 | $25.61 | $25.61 | $24.86 | 0 |
| 2017-03-27 | $25.61 | $25.61 | $25.61 | $25.61 | $24.86 | 0 |
| 2017-03-24 | $25.61 | $25.61 | $25.61 | $25.61 | $24.86 | 0 |
| 2017-03-23 | $25.74 | $25.74 | $25.74 | $25.74 | $24.86 | 0 |
| 2017-03-22 | $25.74 | $25.74 | $25.74 | $25.74 | $24.86 | 0 |
| 2017-03-21 | $25.74 | $25.74 | $25.74 | $25.74 | $24.86 | 0 |
| 2017-03-20 | $25.74 | $25.74 | $25.74 | $25.74 | $24.86 | 25 |
| 2017-03-17 | $25.72 | $25.74 | $25.72 | $25.74 | $24.86 | 480 |
| 2017-03-16 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-03-15 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 40 |
| 2017-03-14 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-03-13 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-03-10 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-03-09 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-03-08 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-03-07 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-03-06 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-03-03 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-03-02 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 18 |
| 2017-03-01 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-02-28 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-02-27 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 0 |
| 2017-02-24 | $25.46 | $25.46 | $25.46 | $25.46 | $24.59 | 1 |
| 2017-02-23 | $25.23 | $25.23 | $25.23 | $25.23 | $24.37 | 0 |
| 2017-02-22 | $25.23 | $25.23 | $25.23 | $25.23 | $24.37 | 25 |
| 2017-02-21 | $25.23 | $25.23 | $25.23 | $25.23 | $24.37 | 0 |
| 2017-02-17 | $25.23 | $25.23 | $25.23 | $25.23 | $24.37 | 0 |
| 2017-02-16 | $25.27 | $25.27 | $25.23 | $25.23 | $24.37 | 200 |
| 2017-02-15 | $24.79 | $24.79 | $24.79 | $24.79 | $23.94 | 19 |
| 2017-02-14 | $24.79 | $24.79 | $24.79 | $24.79 | $23.94 | 0 |
| 2017-02-13 | $24.79 | $24.79 | $24.79 | $24.79 | $23.94 | 0 |
| 2017-02-10 | $24.79 | $24.79 | $24.79 | $24.79 | $23.94 | 0 |
| 2017-02-09 | $24.79 | $24.79 | $24.79 | $24.79 | $23.94 | 4 |
| 2017-02-08 | $24.79 | $24.79 | $24.79 | $24.79 | $23.94 | 0 |
| 2017-02-07 | $24.79 | $24.79 | $24.79 | $24.79 | $23.94 | 750 |
| 2017-02-06 | $24.78 | $24.78 | $24.78 | $24.78 | $23.93 | 165 |
| 2017-02-03 | $24.47 | $24.47 | $24.47 | $24.47 | $23.63 | 0 |
| 2017-02-02 | $24.47 | $24.47 | $24.47 | $24.47 | $23.63 | 0 |
| 2017-02-01 | $24.47 | $24.47 | $24.47 | $24.47 | $23.63 | 0 |
| 2017-01-31 | $24.47 | $24.47 | $24.47 | $24.47 | $23.63 | 0 |
| 2017-01-30 | $24.47 | $24.47 | $24.47 | $24.47 | $23.63 | 0 |
| 2017-01-27 | $24.47 | $24.47 | $24.47 | $24.47 | $23.63 | 100 |
| 2017-01-26 | $24.65 | $24.65 | $24.65 | $24.65 | $23.81 | 350 |
| 2017-01-25 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
| 2017-01-24 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 0 |
| 2017-01-23 | $24.45 | $24.45 | $24.45 | $24.45 | $23.61 | 1,100 |
| 2017-01-20 | $24.18 | $24.18 | $24.18 | $24.18 | $23.35 | 0 |
| 2017-01-19 | $24.18 | $24.18 | $24.18 | $24.18 | $23.35 | 60 |
| 2017-01-18 | $24.18 | $24.18 | $24.18 | $24.18 | $23.35 | 0 |
| 2017-01-17 | $24.18 | $24.18 | $24.18 | $24.18 | $23.35 | 0 |
| 2017-01-13 | $24.18 | $24.18 | $24.18 | $24.18 | $23.35 | 0 |
| 2017-01-12 | $24.18 | $24.18 | $24.18 | $24.18 | $23.35 | 0 |
| 2017-01-11 | $24.18 | $24.18 | $24.18 | $24.18 | $23.35 | 0 |
| 2017-01-10 | $24.18 | $24.18 | $24.18 | $24.18 | $23.35 | 0 |
| 2017-01-09 | $24.18 | $24.18 | $24.18 | $24.18 | $23.35 | 200 |
| 2017-01-06 | $24.33 | $24.33 | $24.33 | $24.33 | $23.50 | 1 |
| 2017-01-05 | $24.33 | $24.33 | $24.33 | $24.33 | $23.50 | 0 |
| 2017-01-04 | $24.33 | $24.33 | $24.33 | $24.33 | $23.50 | 133 |
| 2017-01-03 | $24.24 | $24.24 | $24.24 | $24.24 | $23.41 | 496 |
| 2016-12-30 | $24.26 | $24.29 | $24.26 | $24.29 | $23.46 | 303 |
| 2016-12-29 | $24.46 | $24.46 | $24.46 | $24.46 | $23.62 | 0 |
| 2016-12-28 | $24.46 | $24.46 | $24.46 | $24.46 | $23.62 | 95 |
| 2016-12-27 | $24.21 | $24.36 | $24.21 | $24.36 | $23.53 | 272 |
| 2016-12-23 | $24.42 | $24.42 | $24.42 | $24.42 | $23.58 | 0 |
| 2016-12-22 | $24.42 | $24.42 | $24.42 | $24.42 | $23.58 | 0 |
| 2016-12-21 | $24.58 | $24.58 | $24.58 | $24.58 | $23.58 | 1 |
| 2016-12-20 | $24.58 | $24.58 | $24.58 | $24.58 | $23.58 | 0 |
| 2016-12-19 | $24.58 | $24.58 | $24.58 | $24.58 | $23.58 | 436 |
| 2016-12-16 | $24.48 | $24.48 | $24.48 | $24.48 | $23.49 | 200 |
| 2016-12-15 | $24.14 | $24.14 | $24.14 | $24.14 | $23.16 | 0 |
| 2016-12-14 | $24.14 | $24.14 | $24.14 | $24.14 | $23.16 | 0 |
| 2016-12-13 | $24.14 | $24.14 | $24.14 | $24.14 | $23.16 | 53 |
| 2016-12-12 | $24.14 | $24.14 | $24.14 | $24.14 | $23.16 | 0 |
| 2016-12-09 | $24.14 | $24.14 | $24.14 | $24.14 | $23.16 | 0 |
| 2016-12-08 | $24.13 | $24.14 | $24.13 | $24.14 | $23.16 | 750 |
| 2016-12-07 | $23.70 | $23.70 | $23.70 | $23.70 | $22.74 | 0 |
| 2016-12-06 | $23.70 | $23.70 | $23.70 | $23.70 | $22.74 | 50 |
| 2016-12-05 | $23.70 | $23.70 | $23.70 | $23.70 | $22.74 | 0 |
| 2016-12-02 | $23.70 | $23.70 | $23.70 | $23.70 | $22.74 | 600 |
| 2016-12-01 | $24.19 | $24.19 | $24.19 | $24.19 | $23.21 | 0 |
| 2016-11-30 | $24.19 | $24.19 | $24.19 | $24.19 | $23.21 | 0 |
| 2016-11-29 | $24.19 | $24.19 | $24.19 | $24.19 | $23.21 | 1,400 |
| 2016-11-28 | $23.92 | $23.92 | $23.92 | $23.92 | $22.95 | 0 |
| 2016-11-25 | $23.92 | $23.92 | $23.92 | $23.92 | $22.95 | 0 |
| 2016-11-23 | $23.92 | $23.92 | $23.92 | $23.92 | $22.95 | 220 |
| 2016-11-22 | $23.97 | $23.97 | $23.97 | $23.97 | $23.00 | 0 |
| 2016-11-21 | $23.97 | $23.97 | $23.97 | $23.97 | $23.00 | 0 |
| 2016-11-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.00 | 0 |
| 2016-11-17 | $23.97 | $23.97 | $23.97 | $23.97 | $23.00 | 1 |
| 2016-11-16 | $23.97 | $23.97 | $23.97 | $23.97 | $23.00 | 460 |
| 2016-11-15 | $23.78 | $23.78 | $23.78 | $23.78 | $22.81 | 60 |
| 2016-11-14 | $23.78 | $23.78 | $23.78 | $23.78 | $22.81 | 200 |
| 2016-11-11 | $24.65 | $24.65 | $24.65 | $24.65 | $23.65 | 0 |
| 2016-11-10 | $24.65 | $24.65 | $24.65 | $24.65 | $23.65 | 0 |
| 2016-11-09 | $24.65 | $24.65 | $24.65 | $24.65 | $23.65 | 40 |
| 2016-11-08 | $24.62 | $24.75 | $24.62 | $24.75 | $23.74 | 450 |
| 2016-11-07 | $24.68 | $24.68 | $24.68 | $24.68 | $23.68 | 0 |
| 2016-11-04 | $24.68 | $24.68 | $24.68 | $24.68 | $23.68 | 50 |
| 2016-11-03 | $24.68 | $24.68 | $24.68 | $24.68 | $23.68 | 40 |
| 2016-11-02 | $24.71 | $24.71 | $24.68 | $24.68 | $23.68 | 310 |
| 2016-11-01 | $24.81 | $24.81 | $24.81 | $24.81 | $23.80 | 0 |
| 2016-10-31 | $24.81 | $24.81 | $24.81 | $24.81 | $23.80 | 0 |
| 2016-10-28 | $24.81 | $24.81 | $24.81 | $24.81 | $23.80 | 0 |
| 2016-10-27 | $24.81 | $24.81 | $24.81 | $24.81 | $23.80 | 300 |
| 2016-10-26 | $24.67 | $24.67 | $24.67 | $24.67 | $23.67 | 510 |
| 2016-10-25 | $24.75 | $24.75 | $24.75 | $24.75 | $23.74 | 500 |
| 2016-10-24 | $24.55 | $24.55 | $24.55 | $24.55 | $23.55 | 120 |
| 2016-10-21 | $24.53 | $24.53 | $24.53 | $24.53 | $23.53 | 0 |
| 2016-10-20 | $24.53 | $24.53 | $24.53 | $24.53 | $23.53 | 0 |
| 2016-10-19 | $24.53 | $24.53 | $24.53 | $24.53 | $23.53 | 10 |
| 2016-10-18 | $24.53 | $24.53 | $24.53 | $24.53 | $23.53 | 0 |
| 2016-10-17 | $24.53 | $24.53 | $24.53 | $24.53 | $23.53 | 1,220 |
| 2016-10-14 | $24.59 | $24.59 | $24.59 | $24.59 | $23.59 | 0 |
| 2016-10-13 | $24.59 | $24.59 | $24.59 | $24.59 | $23.59 | 3 |
| 2016-10-12 | $24.59 | $24.59 | $24.59 | $24.59 | $23.59 | 2 |
| 2016-10-11 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 0 |
| 2016-10-10 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 0 |
| 2016-10-07 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 0 |
| 2016-10-06 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 3 |
| 2016-10-05 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 0 |
| 2016-10-04 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 51 |
| 2016-10-03 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 2 |
| 2016-09-30 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 0 |
| 2016-09-29 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 4 |
| 2016-09-28 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 0 |
| 2016-09-27 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 0 |
| 2016-09-26 | $24.84 | $24.84 | $24.84 | $24.84 | $23.83 | 380 |
| 2016-09-23 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 0 |
| 2016-09-22 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 50 |
| 2016-09-21 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 0 |
| 2016-09-20 | $25.00 | $25.00 | $24.99 | $24.99 | $23.85 | 200 |
| 2016-09-19 | $24.98 | $24.98 | $24.98 | $24.98 | $23.84 | 100 |
| 2016-09-16 | $24.93 | $24.93 | $24.93 | $24.93 | $23.79 | 80 |
| 2016-09-15 | $24.93 | $24.93 | $24.93 | $24.93 | $23.79 | 0 |
| 2016-09-14 | $24.93 | $24.93 | $24.93 | $24.93 | $23.79 | 0 |
| 2016-09-13 | $25.04 | $25.07 | $24.91 | $24.93 | $23.79 | 1,600 |
| 2016-09-12 | $25.18 | $25.18 | $25.18 | $25.18 | $24.03 | 200 |
| 2016-09-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.10 | 100 |
| 2016-09-08 | $25.67 | $25.67 | $25.67 | $25.67 | $24.50 | 19 |
| 2016-09-07 | $25.67 | $25.67 | $25.67 | $25.67 | $24.50 | 200 |
| 2016-09-06 | $25.75 | $25.75 | $25.75 | $25.75 | $24.58 | 0 |
| 2016-09-02 | $25.78 | $25.78 | $25.75 | $25.75 | $24.58 | 2,000 |
| 2016-09-01 | $25.70 | $25.70 | $25.70 | $25.70 | $24.53 | 0 |
| 2016-08-31 | $25.70 | $25.70 | $25.70 | $25.70 | $24.53 | 19 |
| 2016-08-30 | $25.70 | $25.70 | $25.70 | $25.70 | $24.53 | 0 |
| 2016-08-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.53 | 0 |
| 2016-08-26 | $25.70 | $25.70 | $25.70 | $25.70 | $24.53 | 0 |
| 2016-08-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.53 | 0 |
| 2016-08-24 | $25.70 | $25.70 | $25.70 | $25.70 | $24.53 | 169 |
| 2016-08-23 | $25.93 | $25.93 | $25.93 | $25.93 | $24.75 | 25 |
| 2016-08-22 | $25.84 | $25.93 | $25.84 | $25.93 | $24.75 | 1,994 |
| 2016-08-19 | $25.64 | $25.64 | $25.64 | $25.64 | $24.47 | 0 |
| 2016-08-18 | $25.64 | $25.64 | $25.64 | $25.64 | $24.47 | 0 |
| 2016-08-17 | $25.64 | $25.64 | $25.64 | $25.64 | $24.47 | 1,050 |
| 2016-08-16 | $25.83 | $25.83 | $25.83 | $25.83 | $24.65 | 400 |
| 2016-08-15 | $25.89 | $25.89 | $25.89 | $25.89 | $24.71 | 10 |
| 2016-08-12 | $25.89 | $25.89 | $25.89 | $25.89 | $24.71 | 300 |
| 2016-08-11 | $25.59 | $25.59 | $25.59 | $25.59 | $24.42 | 0 |
| 2016-08-10 | $25.59 | $25.59 | $25.59 | $25.59 | $24.42 | 0 |
| 2016-08-09 | $25.59 | $25.59 | $25.59 | $25.59 | $24.42 | 0 |
| 2016-08-08 | $25.59 | $25.59 | $25.59 | $25.59 | $24.42 | 0 |
| 2016-08-05 | $25.59 | $25.59 | $25.59 | $25.59 | $24.42 | 0 |
| 2016-08-04 | $25.59 | $25.59 | $25.59 | $25.59 | $24.42 | 300 |
| 2016-08-03 | $25.70 | $25.70 | $25.70 | $25.70 | $24.53 | 0 |
| 2016-08-02 | $25.70 | $25.70 | $25.70 | $25.70 | $24.53 | 200 |
| 2016-08-01 | $25.69 | $25.81 | $25.69 | $25.81 | $24.63 | 250 |
| 2016-07-29 | $25.60 | $25.60 | $25.60 | $25.60 | $24.43 | 0 |
| 2016-07-28 | $25.60 | $25.60 | $25.60 | $25.60 | $24.43 | 558 |
| 2016-07-27 | $25.99 | $25.99 | $25.99 | $25.99 | $24.80 | 0 |
| 2016-07-26 | $25.99 | $25.99 | $25.99 | $25.99 | $24.80 | 0 |
| 2016-07-25 | $25.99 | $25.99 | $25.99 | $25.99 | $24.80 | 784 |
| 2016-07-22 | $26.08 | $26.11 | $26.08 | $26.11 | $24.92 | 200 |
| 2016-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 275 |
| 2016-07-20 | $26.12 | $26.12 | $26.12 | $26.12 | $24.93 | 0 |
| 2016-07-19 | $26.12 | $26.12 | $26.12 | $26.12 | $24.93 | 0 |
| 2016-07-18 | $26.12 | $26.12 | $26.12 | $26.12 | $24.93 | 253 |
| 2016-07-15 | $26.18 | $26.18 | $26.18 | $26.18 | $24.99 | 100 |
| 2016-07-14 | $26.26 | $26.26 | $26.16 | $26.19 | $25.00 | 650 |
| 2016-07-13 | $26.07 | $26.20 | $26.07 | $26.18 | $24.99 | 1,099 |
| 2016-07-12 | $26.10 | $26.10 | $26.09 | $26.09 | $24.90 | 200 |
| 2016-07-11 | $26.34 | $26.34 | $26.34 | $26.34 | $25.14 | 75 |
| 2016-07-08 | $26.22 | $26.22 | $26.20 | $26.20 | $25.01 | 403 |
| 2016-07-07 | $26.10 | $26.10 | $25.93 | $25.93 | $24.75 | 650 |
| 2016-07-06 | $26.13 | $26.13 | $26.02 | $26.02 | $24.83 | 1,201 |
| 2016-07-05 | $25.99 | $26.00 | $25.99 | $26.00 | $24.81 | 2,000 |
| 2016-07-01 | $25.43 | $25.43 | $25.43 | $25.43 | $24.27 | 2 |
| 2016-06-30 | $25.43 | $25.43 | $25.43 | $25.43 | $24.27 | 100 |
| 2016-06-29 | $25.48 | $25.48 | $25.48 | $25.48 | $24.32 | 0 |
| 2016-06-28 | $25.48 | $25.48 | $25.48 | $25.48 | $24.32 | 60 |
| 2016-06-27 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 0 |
| 2016-06-24 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 2 |
| 2016-06-23 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 0 |
| 2016-06-22 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 0 |
| 2016-06-21 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 0 |
| 2016-06-20 | $25.06 | $25.06 | $25.06 | $25.06 | $23.85 | 0 |
| 2016-06-17 | $25.06 | $25.06 | $25.06 | $25.06 | $23.85 | 3 |
| 2016-06-16 | $25.06 | $25.06 | $25.06 | $25.06 | $23.85 | 0 |
| 2016-06-15 | $25.06 | $25.06 | $25.06 | $25.06 | $23.85 | 0 |
| 2016-06-14 | $25.06 | $25.06 | $25.06 | $25.06 | $23.85 | 100 |
| 2016-06-13 | $25.36 | $25.36 | $25.36 | $25.36 | $24.14 | 180 |
| 2016-06-10 | $25.17 | $25.17 | $25.17 | $25.17 | $23.96 | 0 |
| 2016-06-09 | $25.17 | $25.17 | $25.17 | $25.17 | $23.96 | 3 |
| 2016-06-08 | $25.17 | $25.17 | $25.17 | $25.17 | $23.96 | 0 |
| 2016-06-07 | $25.22 | $25.22 | $25.17 | $25.17 | $23.96 | 1,417 |
| 2016-06-06 | $25.26 | $25.26 | $25.12 | $25.12 | $23.91 | 763 |
| 2016-06-03 | $24.68 | $24.68 | $24.68 | $24.68 | $23.49 | 0 |
| 2016-06-02 | $24.68 | $24.68 | $24.68 | $24.68 | $23.49 | 3 |
| 2016-06-01 | $24.68 | $24.68 | $24.68 | $24.68 | $23.49 | 0 |
| 2016-05-31 | $24.84 | $24.84 | $24.68 | $24.68 | $23.49 | 1,810 |
| 2016-05-27 | $24.90 | $24.90 | $24.90 | $24.90 | $23.70 | 380 |
| 2016-05-26 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
| 2016-05-25 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
| 2016-05-24 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
| 2016-05-23 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
| 2016-05-20 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
| 2016-05-19 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
| 2016-05-18 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
| 2016-05-17 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
| 2016-05-16 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |
| 2016-05-13 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 3 |
| 2016-05-12 | $25.26 | $25.26 | $25.26 | $25.26 | $24.04 | 0 |