THE HEALTH AND FITNESS ETF (FITS) Exchange: NASDAQ
Data as of May 19, 2025
$26.10 ($0.00) 0.00%
THE HEALTH AND FITNESS ETF - Daily Information
Click for more stock information on THE HEALTH AND FITNESS ETF.| Daily Information | Data |
|---|---|
| Date | May 19, 2025 |
| Open | $26.10 |
| Previous Close | $26.10 |
| High | $26.10 |
| Low | $26.10 |
| Adjusted Open | $26.10 |
| Previous Adjusted Close | $26.10 |
| Adjusted High | $26.10 |
| Adjusted Low | $26.10 |
Invest in THE HEALTH AND FITNESS ETF (FITS)
Historical Stock Data for THE HEALTH AND FITNESS ETF (FITS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-11-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-11-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-30 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-25 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-24 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-23 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-20 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-19 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-18 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-17 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-16 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-13 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-11 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-10 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-10-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-09-29 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-09-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-09-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-09-25 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1 |
| 2017-09-22 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 237 |
| 2017-09-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 15 |
| 2017-09-20 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 251 |
| 2017-09-19 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 120 |
| 2017-09-18 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2017-09-15 | $26.41 | $26.58 | $26.41 | $26.58 | $26.58 | 451 |
| 2017-09-14 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 197 |
| 2017-09-13 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 101 |
| 2017-09-12 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2017-09-11 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2017-09-08 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 126 |
| 2017-09-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 2 |
| 2017-09-06 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 22 |
| 2017-09-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 143 |
| 2017-09-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 100 |
| 2017-08-31 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2017-08-30 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 24 |
| 2017-08-29 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 255 |
| 2017-08-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2017-08-25 | $25.80 | $25.80 | $25.75 | $25.75 | $25.75 | 202 |
| 2017-08-24 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 400 |
| 2017-08-23 | $25.54 | $25.57 | $25.54 | $25.57 | $25.57 | 600 |
| 2017-08-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2017-08-21 | $25.68 | $25.68 | $25.44 | $25.44 | $25.44 | 566 |
| 2017-08-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 238 |
| 2017-08-17 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 7 |
| 2017-08-16 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 6 |
| 2017-08-15 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2017-08-14 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 202 |
| 2017-08-11 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 1 |
| 2017-08-10 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 57 |
| 2017-08-09 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 393 |
| 2017-08-08 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 31 |
| 2017-08-07 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 502 |
| 2017-08-04 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 551 |
| 2017-08-03 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2017-08-02 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2017-08-01 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2017-07-31 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 6 |
| 2017-07-28 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2017-07-27 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 3 |
| 2017-07-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2017-07-25 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 101 |
| 2017-07-24 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 25 |
| 2017-07-21 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 100 |
| 2017-07-20 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 100 |
| 2017-07-19 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2017-07-18 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 22 |
| 2017-07-17 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 200 |
| 2017-07-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2017-07-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1 |
| 2017-07-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2017-07-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 102 |
| 2017-07-10 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 4 |
| 2017-07-07 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 17 |
| 2017-07-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 108 |
| 2017-07-05 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 4 |
| 2017-07-03 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2017-06-30 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 6 |
| 2017-06-29 | $26.13 | $26.13 | $26.13 | $26.13 | $26.01 | 20 |
| 2017-06-28 | $26.13 | $26.13 | $26.13 | $26.13 | $26.01 | 5 |
| 2017-06-27 | $26.13 | $26.13 | $26.13 | $26.13 | $26.01 | 0 |
| 2017-06-26 | $26.13 | $26.13 | $26.13 | $26.13 | $26.01 | 0 |
| 2017-06-23 | $26.32 | $26.32 | $26.13 | $26.13 | $26.01 | 599 |
| 2017-06-22 | $26.06 | $26.06 | $26.06 | $26.06 | $25.94 | 0 |
| 2017-06-21 | $26.06 | $26.06 | $26.06 | $26.06 | $25.94 | 1 |
| 2017-06-20 | $26.06 | $26.06 | $26.06 | $26.06 | $25.94 | 370 |
| 2017-06-19 | $26.07 | $26.07 | $26.07 | $26.07 | $25.96 | 0 |
| 2017-06-16 | $26.14 | $26.14 | $26.07 | $26.07 | $25.96 | 392 |
| 2017-06-15 | $26.24 | $26.24 | $26.24 | $26.24 | $26.12 | 153 |
| 2017-06-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 0 |
| 2017-06-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 15 |
| 2017-06-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 0 |
| 2017-06-09 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 10 |
| 2017-06-08 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 0 |
| 2017-06-07 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 0 |
| 2017-06-06 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 0 |
| 2017-06-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 8 |
| 2017-06-02 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 86 |
| 2017-06-01 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 0 |
| 2017-05-31 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 15 |
| 2017-05-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 93 |
| 2017-05-26 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 0 |
| 2017-05-25 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 0 |
| 2017-05-24 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 0 |
| 2017-05-23 | $25.72 | $25.72 | $25.72 | $25.72 | $25.61 | 2 |
| 2017-05-22 | $25.70 | $25.86 | $25.70 | $25.72 | $25.61 | 2,600 |
| 2017-05-19 | $26.18 | $26.18 | $26.18 | $26.18 | $26.06 | 41 |
| 2017-05-18 | $26.18 | $26.18 | $26.18 | $26.18 | $26.06 | 0 |
| 2017-05-17 | $26.18 | $26.18 | $26.18 | $26.18 | $26.06 | 150 |
| 2017-05-16 | $26.64 | $26.64 | $26.64 | $26.64 | $26.52 | 0 |
| 2017-05-15 | $26.64 | $26.64 | $26.64 | $26.64 | $26.52 | 0 |
| 2017-05-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.52 | 0 |
| 2017-05-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.52 | 1 |
| 2017-05-10 | $26.64 | $26.64 | $26.64 | $26.64 | $26.52 | 0 |
| 2017-05-09 | $26.64 | $26.64 | $26.64 | $26.64 | $26.52 | 32 |
| 2017-05-08 | $26.64 | $26.64 | $26.64 | $26.64 | $26.52 | 0 |
| 2017-05-05 | $26.64 | $26.64 | $26.64 | $26.64 | $26.52 | 35 |
| 2017-05-04 | $26.64 | $26.64 | $26.64 | $26.64 | $26.52 | 3 |
| 2017-05-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.52 | 601 |
| 2017-05-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.68 | 0 |
| 2017-05-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.68 | 130 |
| 2017-04-28 | $26.91 | $26.91 | $26.91 | $26.91 | $26.79 | 0 |
| 2017-04-27 | $26.90 | $26.91 | $26.90 | $26.91 | $26.79 | 451 |
| 2017-04-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.59 | 0 |
| 2017-04-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.59 | 0 |
| 2017-04-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.59 | 0 |
| 2017-04-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.59 | 10 |
| 2017-04-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.59 | 43 |
| 2017-04-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.59 | 0 |
| 2017-04-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.59 | 4,860 |
| 2017-04-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.42 | 0 |
| 2017-04-13 | $25.53 | $25.53 | $25.53 | $25.53 | $25.42 | 200 |
| 2017-04-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.62 | 59 |
| 2017-04-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.62 | 47 |
| 2017-04-10 | $25.73 | $25.73 | $25.73 | $25.73 | $25.62 | 40 |
| 2017-04-07 | $25.73 | $25.73 | $25.73 | $25.73 | $25.62 | 499 |
| 2017-04-06 | $25.74 | $25.74 | $25.74 | $25.74 | $25.62 | 2 |
| 2017-04-05 | $25.74 | $25.74 | $25.74 | $25.74 | $25.62 | 0 |
| 2017-04-04 | $25.73 | $25.74 | $25.66 | $25.74 | $25.62 | 504 |
| 2017-04-03 | $26.10 | $26.10 | $26.10 | $26.10 | $25.98 | 3 |
| 2017-03-31 | $26.10 | $26.10 | $26.10 | $26.10 | $25.98 | 0 |
| 2017-03-30 | $26.10 | $26.10 | $26.10 | $26.10 | $25.96 | 235 |
| 2017-03-29 | $26.21 | $26.21 | $26.21 | $26.21 | $26.07 | 200 |
| 2017-03-28 | $26.02 | $26.02 | $26.02 | $26.02 | $25.88 | 390 |
| 2017-03-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.81 | 2 |
| 2017-03-24 | $25.95 | $25.95 | $25.95 | $25.95 | $25.81 | 309 |
| 2017-03-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.84 | 8 |
| 2017-03-22 | $25.98 | $25.98 | $25.98 | $25.98 | $25.84 | 235 |
| 2017-03-21 | $26.56 | $26.56 | $26.44 | $26.44 | $26.30 | 3,300 |
| 2017-03-20 | $26.32 | $26.32 | $26.32 | $26.32 | $26.18 | 0 |
| 2017-03-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.18 | 0 |
| 2017-03-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.18 | 100 |
| 2017-03-15 | $25.94 | $25.94 | $25.94 | $25.94 | $25.80 | 0 |
| 2017-03-14 | $25.94 | $25.94 | $25.94 | $25.94 | $25.80 | 200 |
| 2017-03-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.49 | 0 |
| 2017-03-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.49 | 11 |
| 2017-03-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.49 | 0 |
| 2017-03-08 | $25.63 | $25.63 | $25.63 | $25.63 | $25.49 | 0 |
| 2017-03-07 | $25.63 | $25.63 | $25.63 | $25.63 | $25.49 | 0 |
| 2017-03-06 | $25.75 | $25.75 | $25.63 | $25.63 | $25.49 | 8,625 |
| 2017-03-03 | $25.78 | $25.78 | $25.78 | $25.78 | $25.64 | 0 |
| 2017-03-02 | $25.78 | $25.78 | $25.78 | $25.78 | $25.64 | 100 |
| 2017-03-01 | $25.66 | $25.66 | $25.66 | $25.66 | $25.53 | 15 |
| 2017-02-28 | $25.70 | $25.70 | $25.66 | $25.66 | $25.53 | 275 |
| 2017-02-27 | $25.22 | $25.22 | $25.22 | $25.22 | $25.08 | 1 |
| 2017-02-24 | $25.22 | $25.22 | $25.22 | $25.22 | $25.08 | 0 |
| 2017-02-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.08 | 142 |
| 2017-02-22 | $25.22 | $25.22 | $25.22 | $25.22 | $25.08 | 10 |
| 2017-02-21 | $25.22 | $25.22 | $25.22 | $25.22 | $25.08 | 40 |
| 2017-02-17 | $25.24 | $25.28 | $25.22 | $25.22 | $25.08 | 935 |
| 2017-02-16 | $25.53 | $25.53 | $25.53 | $25.53 | $25.40 | 0 |
| 2017-02-15 | $25.53 | $25.53 | $25.53 | $25.53 | $25.40 | 7 |
| 2017-02-14 | $25.53 | $25.53 | $25.53 | $25.53 | $25.40 | 3 |
| 2017-02-13 | $25.53 | $25.53 | $25.53 | $25.53 | $25.40 | 81 |
| 2017-02-10 | $25.53 | $25.53 | $25.53 | $25.53 | $25.40 | 200 |
| 2017-02-09 | $25.17 | $25.27 | $25.17 | $25.27 | $25.14 | 235 |
| 2017-02-08 | $24.87 | $24.90 | $24.87 | $24.90 | $24.77 | 400 |
| 2017-02-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.76 | 0 |
| 2017-02-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.76 | 50 |
| 2017-02-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.76 | 0 |
| 2017-02-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.76 | 1 |
| 2017-02-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.76 | 0 |
| 2017-01-31 | $25.01 | $25.01 | $24.85 | $24.89 | $24.76 | 4,211 |
| 2017-01-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.46 | 0 |
| 2017-01-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.46 | 2 |
| 2017-01-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.46 | 70 |
| 2017-01-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.46 | 40 |
| 2017-01-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.46 | 401 |
| 2017-01-23 | $25.33 | $25.36 | $25.33 | $25.36 | $25.23 | 500 |
| 2017-01-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.23 | 57 |
| 2017-01-19 | $25.35 | $25.36 | $25.35 | $25.36 | $25.23 | 1,102 |
| 2017-01-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.27 | 81 |
| 2017-01-17 | $25.40 | $25.40 | $25.40 | $25.40 | $25.27 | 0 |
| 2017-01-13 | $25.40 | $25.40 | $25.40 | $25.40 | $25.27 | 159 |
| 2017-01-12 | $25.34 | $25.34 | $25.34 | $25.34 | $25.21 | 1,218 |
| 2017-01-11 | $25.34 | $25.34 | $25.34 | $25.34 | $25.21 | 0 |
| 2017-01-10 | $25.34 | $25.34 | $25.34 | $25.34 | $25.21 | 230 |
| 2017-01-09 | $25.33 | $25.33 | $25.33 | $25.33 | $25.19 | 169 |
| 2017-01-06 | $25.33 | $25.33 | $25.33 | $25.33 | $25.19 | 0 |
| 2017-01-05 | $25.24 | $25.33 | $25.24 | $25.33 | $25.19 | 448 |
| 2017-01-04 | $25.04 | $25.04 | $25.04 | $25.04 | $24.91 | 31 |
| 2017-01-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.91 | 106 |
| 2016-12-30 | $24.95 | $25.02 | $24.95 | $25.02 | $24.89 | 400 |
| 2016-12-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.67 | 10 |
| 2016-12-28 | $24.89 | $24.89 | $24.80 | $24.80 | $24.67 | 1,700 |
| 2016-12-27 | $24.94 | $24.94 | $24.89 | $24.89 | $24.76 | 547 |
| 2016-12-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.95 | 0 |
| 2016-12-22 | $25.13 | $25.13 | $25.08 | $25.08 | $24.89 | 1,235 |
| 2016-12-21 | $25.16 | $25.16 | $25.16 | $25.16 | $24.97 | 10 |
| 2016-12-20 | $25.16 | $25.16 | $25.16 | $25.16 | $24.97 | 11 |
| 2016-12-19 | $25.18 | $25.18 | $25.15 | $25.16 | $24.97 | 680 |
| 2016-12-16 | $25.17 | $25.17 | $25.10 | $25.10 | $24.91 | 923 |
| 2016-12-15 | $25.31 | $25.31 | $25.22 | $25.22 | $25.02 | 4,354 |
| 2016-12-14 | $25.91 | $25.91 | $25.91 | $25.91 | $25.71 | 0 |
| 2016-12-13 | $25.91 | $25.91 | $25.91 | $25.91 | $25.71 | 2,000 |
| 2016-12-12 | $25.63 | $25.63 | $25.63 | $25.63 | $25.44 | 737 |
| 2016-12-09 | $25.27 | $25.27 | $25.27 | $25.27 | $25.08 | 0 |
| 2016-12-08 | $25.27 | $25.27 | $25.27 | $25.27 | $25.08 | 23 |
| 2016-12-07 | $25.27 | $25.27 | $25.27 | $25.27 | $25.08 | 0 |
| 2016-12-06 | $25.27 | $25.27 | $25.27 | $25.27 | $25.08 | 100 |
| 2016-12-05 | $25.28 | $25.28 | $25.28 | $25.28 | $25.09 | 175 |
| 2016-12-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.78 | 1 |
| 2016-12-01 | $24.97 | $24.97 | $24.97 | $24.97 | $24.78 | 0 |
| 2016-11-30 | $24.97 | $24.97 | $24.97 | $24.97 | $24.78 | 700 |
| 2016-11-29 | $25.15 | $25.15 | $25.15 | $25.15 | $24.96 | 229 |
| 2016-11-28 | $25.13 | $25.13 | $25.13 | $25.13 | $24.94 | 50 |
| 2016-11-25 | $25.13 | $25.13 | $25.13 | $25.13 | $24.94 | 0 |
| 2016-11-23 | $25.12 | $25.14 | $25.12 | $25.13 | $24.94 | 860 |
| 2016-11-22 | $25.19 | $25.19 | $25.19 | $25.19 | $25.00 | 146 |
| 2016-11-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.79 | 989 |
| 2016-11-18 | $24.98 | $24.98 | $24.98 | $24.98 | $24.79 | 394 |
| 2016-11-17 | $24.95 | $25.16 | $24.95 | $25.16 | $24.97 | 6,010 |
| 2016-11-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.71 | 2,155 |
| 2016-11-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.71 | 1 |
| 2016-11-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.71 | 0 |
| 2016-11-11 | $24.88 | $24.90 | $24.88 | $24.90 | $24.71 | 1,585 |
| 2016-11-10 | $25.15 | $25.15 | $25.15 | $25.15 | $24.96 | 0 |
| 2016-11-09 | $25.15 | $25.15 | $25.15 | $25.15 | $24.96 | 79 |
| 2016-11-08 | $25.15 | $25.15 | $25.15 | $25.15 | $24.96 | 500 |
| 2016-11-07 | $24.78 | $24.78 | $24.78 | $24.78 | $24.59 | 0 |
| 2016-11-04 | $24.78 | $24.78 | $24.78 | $24.78 | $24.59 | 750 |
| 2016-11-03 | $24.97 | $24.97 | $24.75 | $24.75 | $24.56 | 500 |
| 2016-11-02 | $25.28 | $25.28 | $25.28 | $25.28 | $25.09 | 0 |
| 2016-11-01 | $25.26 | $25.28 | $25.26 | $25.28 | $25.09 | 377 |
| 2016-10-31 | $25.46 | $25.46 | $25.46 | $25.46 | $25.27 | 111 |
| 2016-10-28 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 0 |
| 2016-10-27 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 0 |
| 2016-10-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 236 |
| 2016-10-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.70 | 201 |
| 2016-10-24 | $26.19 | $26.19 | $26.19 | $26.19 | $25.99 | 2 |
| 2016-10-21 | $26.19 | $26.19 | $26.19 | $26.19 | $25.99 | 196 |
| 2016-10-20 | $26.49 | $26.49 | $26.49 | $26.49 | $26.29 | 546 |
| 2016-10-19 | $26.11 | $26.11 | $26.11 | $26.11 | $25.91 | 0 |
| 2016-10-18 | $26.11 | $26.11 | $26.11 | $26.11 | $25.91 | 1 |
| 2016-10-17 | $26.11 | $26.11 | $26.11 | $26.11 | $25.91 | 0 |
| 2016-10-14 | $26.16 | $26.25 | $26.11 | $26.11 | $25.91 | 2,900 |
| 2016-10-13 | $26.54 | $26.54 | $26.54 | $26.54 | $26.34 | 0 |
| 2016-10-12 | $26.54 | $26.54 | $26.54 | $26.54 | $26.34 | 0 |
| 2016-10-11 | $26.54 | $26.54 | $26.54 | $26.54 | $26.34 | 1 |
| 2016-10-10 | $26.54 | $26.54 | $26.54 | $26.54 | $26.34 | 101 |
| 2016-10-07 | $26.39 | $26.40 | $26.39 | $26.40 | $26.20 | 390 |
| 2016-10-06 | $26.40 | $26.40 | $26.40 | $26.40 | $26.20 | 201 |
| 2016-10-05 | $26.54 | $26.54 | $26.54 | $26.54 | $26.34 | 0 |
| 2016-10-04 | $26.50 | $26.54 | $26.50 | $26.54 | $26.34 | 749 |
| 2016-10-03 | $26.57 | $26.57 | $26.55 | $26.55 | $26.35 | 337 |
| 2016-09-30 | $26.41 | $26.63 | $26.41 | $26.58 | $26.38 | 1,365 |
| 2016-09-29 | $26.80 | $26.80 | $26.80 | $26.80 | $26.56 | 0 |
| 2016-09-28 | $26.92 | $26.92 | $26.80 | $26.80 | $26.56 | 958 |
| 2016-09-27 | $26.88 | $26.88 | $26.88 | $26.88 | $26.64 | 451 |
| 2016-09-26 | $27.01 | $27.01 | $27.01 | $27.01 | $26.77 | 0 |
| 2016-09-23 | $27.01 | $27.01 | $27.01 | $27.01 | $26.77 | 200 |
| 2016-09-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.30 | 77 |
| 2016-09-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.30 | 26 |
| 2016-09-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.30 | 1 |
| 2016-09-19 | $26.54 | $26.54 | $26.54 | $26.54 | $26.30 | 0 |
| 2016-09-16 | $26.54 | $26.54 | $26.54 | $26.54 | $26.30 | 12 |
| 2016-09-15 | $26.54 | $26.54 | $26.54 | $26.54 | $26.30 | 102 |
| 2016-09-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.66 | 38 |
| 2016-09-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.66 | 0 |
| 2016-09-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.66 | 1 |
| 2016-09-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.66 | 1 |
| 2016-09-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.66 | 100 |
| 2016-09-07 | $26.99 | $26.99 | $26.99 | $26.99 | $26.75 | 164 |
| 2016-09-06 | $26.98 | $26.98 | $26.98 | $26.98 | $26.74 | 2,233 |
| 2016-09-02 | $26.93 | $26.93 | $26.93 | $26.93 | $26.69 | 141 |
| 2016-09-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.76 | 78 |
| 2016-08-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.76 | 0 |
| 2016-08-30 | $27.06 | $27.06 | $27.00 | $27.00 | $26.76 | 720 |
| 2016-08-29 | $27.32 | $27.32 | $27.32 | $27.32 | $27.08 | 4 |
| 2016-08-26 | $27.32 | $27.32 | $27.32 | $27.32 | $27.08 | 125 |
| 2016-08-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 106 |
| 2016-08-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 0 |
| 2016-08-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 50 |
| 2016-08-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 149 |
| 2016-08-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 102 |
| 2016-08-18 | $27.18 | $27.18 | $27.18 | $27.18 | $26.94 | 48 |
| 2016-08-17 | $27.28 | $27.28 | $27.18 | $27.18 | $26.94 | 286 |
| 2016-08-16 | $27.33 | $27.33 | $27.33 | $27.33 | $27.09 | 16 |
| 2016-08-15 | $27.33 | $27.33 | $27.33 | $27.33 | $27.09 | 101 |
| 2016-08-12 | $27.11 | $27.11 | $27.11 | $27.11 | $26.87 | 368 |
| 2016-08-11 | $27.04 | $27.04 | $27.04 | $27.04 | $26.80 | 150 |
| 2016-08-10 | $26.68 | $26.68 | $26.68 | $26.68 | $26.44 | 605 |
| 2016-08-09 | $26.60 | $26.60 | $26.60 | $26.60 | $26.36 | 40 |
| 2016-08-08 | $26.63 | $26.63 | $26.60 | $26.60 | $26.36 | 700 |
| 2016-08-05 | $26.18 | $26.18 | $26.18 | $26.18 | $25.95 | 0 |
| 2016-08-04 | $26.17 | $26.22 | $26.17 | $26.18 | $25.95 | 687 |
| 2016-08-03 | $26.01 | $26.17 | $26.01 | $26.17 | $25.94 | 270 |
| 2016-08-02 | $26.16 | $26.16 | $26.10 | $26.10 | $25.87 | 1,550 |
| 2016-08-01 | $26.24 | $26.24 | $26.24 | $26.24 | $26.01 | 0 |
| 2016-07-29 | $26.24 | $26.24 | $26.24 | $26.24 | $26.01 | 0 |
| 2016-07-28 | $26.14 | $26.26 | $26.14 | $26.24 | $26.01 | 686 |
| 2016-07-27 | $26.24 | $26.24 | $26.24 | $26.24 | $26.01 | 5 |
| 2016-07-26 | $26.32 | $26.32 | $26.24 | $26.24 | $26.01 | 536 |
| 2016-07-25 | $26.20 | $26.26 | $26.15 | $26.26 | $26.02 | 1,800 |
| 2016-07-22 | $26.08 | $26.08 | $26.08 | $26.08 | $25.85 | 0 |
| 2016-07-21 | $26.08 | $26.08 | $26.08 | $26.08 | $25.85 | 0 |
| 2016-07-20 | $26.08 | $26.08 | $26.08 | $26.08 | $25.85 | 0 |
| 2016-07-19 | $26.08 | $26.08 | $26.08 | $26.08 | $25.85 | 85 |
| 2016-07-18 | $26.09 | $26.09 | $26.07 | $26.08 | $25.85 | 730 |
| 2016-07-15 | $26.19 | $26.22 | $26.03 | $26.03 | $25.80 | 1,047 |
| 2016-07-14 | $26.01 | $26.01 | $26.01 | $26.01 | $25.78 | 1 |
| 2016-07-13 | $26.01 | $26.01 | $26.01 | $26.01 | $25.78 | 10 |
| 2016-07-12 | $26.02 | $26.02 | $26.01 | $26.01 | $25.78 | 1,249 |
| 2016-07-11 | $25.61 | $25.67 | $25.60 | $25.66 | $25.43 | 834 |
| 2016-07-08 | $25.23 | $25.35 | $25.23 | $25.35 | $25.12 | 1,000 |
| 2016-07-07 | $24.93 | $24.93 | $24.93 | $24.93 | $24.71 | 200 |
| 2016-07-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.46 | 251 |
| 2016-07-05 | $24.69 | $24.69 | $24.67 | $24.67 | $24.45 | 500 |
| 2016-07-01 | $25.02 | $25.02 | $25.02 | $25.02 | $24.80 | 187 |
| 2016-06-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.77 | 2 |
| 2016-06-29 | $24.01 | $24.01 | $24.01 | $24.01 | $23.77 | 0 |
| 2016-06-28 | $24.02 | $24.02 | $24.01 | $24.01 | $23.77 | 350 |
| 2016-06-27 | $23.39 | $23.39 | $23.39 | $23.39 | $23.16 | 255 |
| 2016-06-24 | $24.30 | $24.30 | $24.30 | $24.30 | $24.06 | 100 |
| 2016-06-23 | $25.10 | $25.10 | $25.10 | $25.10 | $24.85 | 501 |
| 2016-06-22 | $25.02 | $25.02 | $25.02 | $25.02 | $24.77 | 0 |
| 2016-06-21 | $24.89 | $25.02 | $24.89 | $25.02 | $24.77 | 1,001 |
| 2016-06-20 | $24.88 | $24.88 | $24.88 | $24.88 | $24.63 | 205 |
| 2016-06-17 | $24.52 | $24.58 | $24.52 | $24.54 | $24.30 | 1,301 |
| 2016-06-16 | $24.27 | $24.48 | $24.27 | $24.48 | $24.24 | 1,199 |
| 2016-06-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.15 | 46 |
| 2016-06-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.15 | 205 |
| 2016-06-13 | $24.96 | $24.96 | $24.85 | $24.85 | $24.60 | 279 |
| 2016-06-10 | $25.13 | $25.13 | $25.08 | $25.08 | $24.83 | 621 |
| 2016-06-09 | $25.23 | $25.32 | $25.17 | $25.32 | $25.07 | 3,021 |