ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF (FNCF) Exchange: BATS
Data as of May 9, 2025
$34.52 ($-0.04) -0.13%
ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.53 |
| Previous Close | $34.52 |
| High | $34.53 |
| Low | $34.49 |
| Adjusted Open | $34.53 |
| Previous Adjusted Close | $34.52 |
| Adjusted High | $34.53 |
| Adjusted Low | $34.49 |
Invest in ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF (FNCF)
Historical Stock Data for ISHARES EDGE MSCI MULTIFACTOR FINANCIALS ETF (FNCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-15 | $34.53 | $34.53 | $34.49 | $34.52 | $34.52 | 2,473 |
| 2018-08-14 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 11 |
| 2018-08-13 | $34.47 | $34.76 | $34.47 | $34.57 | $34.57 | 819 |
| 2018-08-10 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 300 |
| 2018-08-09 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 536 |
| 2018-08-08 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2018-08-07 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 500 |
| 2018-08-06 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 182 |
| 2018-08-03 | $34.83 | $34.87 | $34.83 | $34.87 | $34.87 | 918 |
| 2018-08-02 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2018-08-01 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 86 |
| 2018-07-31 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2018-07-30 | $34.93 | $35.01 | $34.93 | $34.97 | $34.97 | 3,167 |
| 2018-07-27 | $34.86 | $34.86 | $34.79 | $34.79 | $34.79 | 1,216 |
| 2018-07-26 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 212 |
| 2018-07-25 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 0 |
| 2018-07-24 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 200 |
| 2018-07-23 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 500 |
| 2018-07-20 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2018-07-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2018-07-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 300 |
| 2018-07-17 | $34.00 | $34.14 | $34.00 | $34.14 | $34.14 | 1,225 |
| 2018-07-16 | $33.94 | $33.98 | $33.94 | $33.98 | $33.98 | 3,050 |
| 2018-07-13 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 35 |
| 2018-07-12 | $33.58 | $33.60 | $33.58 | $33.60 | $33.60 | 1,013 |
| 2018-07-11 | $33.75 | $33.79 | $33.71 | $33.71 | $33.71 | 970 |
| 2018-07-10 | $33.81 | $33.91 | $33.80 | $33.90 | $33.90 | 14,724 |
| 2018-07-09 | $33.32 | $33.88 | $33.32 | $33.85 | $33.85 | 2,183 |
| 2018-07-06 | $32.96 | $33.39 | $32.96 | $33.39 | $33.39 | 1,304 |
| 2018-07-05 | $33.17 | $33.17 | $33.06 | $33.10 | $33.10 | 1,127 |
| 2018-07-03 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 168 |
| 2018-07-02 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 16 |
| 2018-06-29 | $33.52 | $33.52 | $33.36 | $33.36 | $33.36 | 1,735 |
| 2018-06-28 | $32.90 | $33.15 | $32.90 | $33.13 | $33.13 | 2,401 |
| 2018-06-27 | $33.08 | $33.09 | $33.03 | $33.03 | $33.03 | 11,241 |
| 2018-06-26 | $33.38 | $33.49 | $33.27 | $33.49 | $33.49 | 3,014 |
| 2018-06-25 | $33.89 | $33.89 | $33.51 | $33.51 | $33.35 | 4,519 |
| 2018-06-22 | $34.23 | $34.29 | $34.23 | $34.25 | $34.09 | 1,671 |
| 2018-06-21 | $34.21 | $34.27 | $34.09 | $34.27 | $34.11 | 1,351 |
| 2018-06-20 | $34.43 | $34.43 | $34.32 | $34.37 | $34.21 | 1,499 |
| 2018-06-19 | $34.15 | $34.33 | $34.15 | $34.33 | $34.17 | 669 |
| 2018-06-18 | $34.39 | $34.39 | $34.39 | $34.39 | $34.23 | 200 |
| 2018-06-15 | $34.03 | $34.58 | $34.03 | $34.56 | $34.40 | 1,605 |
| 2018-06-14 | $34.57 | $34.60 | $34.45 | $34.45 | $34.29 | 2,439 |
| 2018-06-13 | $35.03 | $35.03 | $35.03 | $35.03 | $34.87 | 105 |
| 2018-06-12 | $35.03 | $35.03 | $35.03 | $35.03 | $34.87 | 720 |
| 2018-06-11 | $35.00 | $35.02 | $35.00 | $35.02 | $34.86 | 729 |
| 2018-06-08 | $34.94 | $34.96 | $34.94 | $34.95 | $34.79 | 1,297 |
| 2018-06-07 | $34.45 | $34.45 | $34.45 | $34.45 | $34.29 | 0 |
| 2018-06-06 | $34.45 | $34.45 | $34.45 | $34.45 | $34.29 | 45 |
| 2018-06-05 | $34.45 | $34.45 | $34.45 | $34.45 | $34.29 | 100 |
| 2018-06-04 | $34.47 | $34.47 | $34.46 | $34.47 | $34.31 | 1,369 |
| 2018-06-01 | $34.52 | $34.52 | $34.52 | $34.52 | $34.36 | 238 |
| 2018-05-31 | $34.17 | $34.28 | $34.12 | $34.25 | $34.09 | 2,953 |
| 2018-05-30 | $33.61 | $33.61 | $33.61 | $33.61 | $33.45 | 0 |
| 2018-05-29 | $33.92 | $33.92 | $33.61 | $33.61 | $33.45 | 460 |
| 2018-05-25 | $34.92 | $34.92 | $34.92 | $34.92 | $34.76 | 328 |
| 2018-05-24 | $35.23 | $35.23 | $35.23 | $35.23 | $35.06 | 64 |
| 2018-05-23 | $35.07 | $35.14 | $35.07 | $35.14 | $34.98 | 400 |
| 2018-05-22 | $34.91 | $34.91 | $34.91 | $34.91 | $34.74 | 0 |
| 2018-05-21 | $34.91 | $34.91 | $34.91 | $34.91 | $34.74 | 100 |
| 2018-05-18 | $35.04 | $35.05 | $34.91 | $34.91 | $34.74 | 415 |
| 2018-05-17 | $35.09 | $35.10 | $35.08 | $35.10 | $34.94 | 3,017 |
| 2018-05-16 | $35.02 | $35.02 | $35.02 | $35.02 | $34.86 | 2 |
| 2018-05-15 | $35.02 | $35.02 | $35.02 | $35.02 | $34.86 | 52 |
| 2018-05-14 | $35.02 | $35.02 | $35.02 | $35.02 | $34.86 | 2,400 |
| 2018-05-11 | $35.15 | $35.15 | $35.04 | $35.04 | $34.88 | 1,641 |
| 2018-05-10 | $35.04 | $35.04 | $35.04 | $35.04 | $34.88 | 237 |
| 2018-05-09 | $34.42 | $34.87 | $34.42 | $34.87 | $34.71 | 570 |
| 2018-05-08 | $34.42 | $34.42 | $34.42 | $34.42 | $34.26 | 110 |
| 2018-05-07 | $34.09 | $34.36 | $34.09 | $34.31 | $34.15 | 1,328 |
| 2018-05-04 | $33.74 | $33.74 | $33.74 | $33.74 | $33.58 | 0 |
| 2018-05-03 | $33.46 | $33.74 | $33.34 | $33.74 | $33.58 | 1,999 |
| 2018-05-02 | $34.09 | $34.09 | $34.09 | $34.09 | $33.93 | 26 |
| 2018-05-01 | $34.51 | $34.52 | $34.31 | $34.52 | $34.36 | 753 |
| 2018-04-30 | $34.98 | $34.98 | $34.83 | $34.83 | $34.67 | 618 |
| 2018-04-27 | $34.80 | $34.96 | $34.80 | $34.96 | $34.80 | 876 |
| 2018-04-26 | $34.77 | $35.01 | $34.62 | $34.97 | $34.80 | 2,446 |
| 2018-04-25 | $34.74 | $34.74 | $34.74 | $34.74 | $34.58 | 120 |
| 2018-04-24 | $35.10 | $35.32 | $34.73 | $34.73 | $34.57 | 9,498 |
| 2018-04-23 | $35.02 | $35.02 | $35.02 | $35.02 | $34.86 | 200 |
| 2018-04-20 | $34.97 | $34.97 | $34.97 | $34.97 | $34.81 | 139 |
| 2018-04-19 | $34.94 | $34.94 | $34.94 | $34.94 | $34.78 | 150 |
| 2018-04-18 | $34.75 | $34.75 | $34.45 | $34.49 | $34.33 | 1,270 |
| 2018-04-17 | $34.79 | $34.79 | $34.79 | $34.79 | $34.62 | 0 |
| 2018-04-16 | $34.57 | $34.84 | $34.57 | $34.79 | $34.62 | 2,680 |
| 2018-04-13 | $34.47 | $34.47 | $34.47 | $34.47 | $34.31 | 160 |
| 2018-04-12 | $34.87 | $35.02 | $34.86 | $35.02 | $34.86 | 1,330 |
| 2018-04-11 | $34.46 | $34.60 | $34.44 | $34.53 | $34.37 | 3,276 |
| 2018-04-10 | $34.73 | $34.90 | $34.73 | $34.90 | $34.73 | 550 |
| 2018-04-09 | $34.47 | $34.84 | $34.47 | $34.84 | $34.67 | 2,357 |
| 2018-04-06 | $34.31 | $34.31 | $34.15 | $34.15 | $33.98 | 1,128 |
| 2018-04-05 | $35.15 | $35.15 | $35.15 | $35.15 | $34.99 | 251 |
| 2018-04-04 | $34.26 | $34.83 | $34.25 | $34.83 | $34.67 | 11,116 |
| 2018-04-03 | $34.39 | $34.39 | $34.24 | $34.24 | $34.08 | 272 |
| 2018-04-02 | $34.64 | $34.64 | $34.00 | $34.00 | $33.84 | 1,032 |
| 2018-03-29 | $35.04 | $35.04 | $34.89 | $34.89 | $34.73 | 677 |
| 2018-03-28 | $34.36 | $34.57 | $34.36 | $34.57 | $34.41 | 402 |
| 2018-03-27 | $35.03 | $35.11 | $35.03 | $35.11 | $34.94 | 571 |
| 2018-03-26 | $34.72 | $35.06 | $34.57 | $35.06 | $34.90 | 1,246 |
| 2018-03-23 | $34.64 | $34.95 | $34.64 | $34.67 | $34.51 | 2,436 |
| 2018-03-22 | $35.45 | $35.45 | $35.45 | $35.45 | $35.29 | 449 |
| 2018-03-21 | $36.30 | $36.72 | $36.30 | $36.56 | $36.29 | 4,061 |
| 2018-03-20 | $36.30 | $36.30 | $36.21 | $36.25 | $35.98 | 592 |
| 2018-03-19 | $36.40 | $36.42 | $36.04 | $36.27 | $36.01 | 3,650 |
| 2018-03-16 | $36.52 | $36.52 | $36.42 | $36.42 | $36.15 | 225 |
| 2018-03-15 | $36.33 | $36.33 | $36.16 | $36.16 | $35.90 | 327 |
| 2018-03-14 | $36.48 | $36.48 | $36.48 | $36.48 | $36.21 | 548 |
| 2018-03-13 | $36.89 | $36.90 | $36.67 | $36.67 | $36.40 | 2,008 |
| 2018-03-12 | $37.22 | $37.22 | $36.96 | $36.97 | $36.70 | 6,666 |
| 2018-03-09 | $36.82 | $37.03 | $36.36 | $36.92 | $36.65 | 3,409 |
| 2018-03-08 | $35.97 | $36.26 | $35.97 | $36.14 | $35.88 | 4,384 |
| 2018-03-07 | $36.32 | $36.32 | $35.86 | $35.93 | $35.67 | 3,121 |
| 2018-03-06 | $36.00 | $36.12 | $36.00 | $36.11 | $35.85 | 802 |
| 2018-03-05 | $35.35 | $35.74 | $35.35 | $35.73 | $35.47 | 660 |
| 2018-03-02 | $34.73 | $35.36 | $34.66 | $35.35 | $35.09 | 2,666 |
| 2018-03-01 | $35.87 | $35.87 | $35.87 | $35.87 | $35.61 | 10 |
| 2018-02-28 | $36.40 | $36.40 | $35.87 | $35.87 | $35.61 | 3,830 |
| 2018-02-27 | $36.64 | $36.64 | $36.43 | $36.43 | $36.17 | 1,171 |
| 2018-02-26 | $36.19 | $36.41 | $36.19 | $36.41 | $36.14 | 654 |
| 2018-02-23 | $35.78 | $35.99 | $35.78 | $35.99 | $35.73 | 701 |
| 2018-02-22 | $35.90 | $36.06 | $35.72 | $35.72 | $35.46 | 1,538 |
| 2018-02-21 | $36.47 | $36.47 | $36.13 | $36.13 | $35.87 | 636 |
| 2018-02-20 | $36.07 | $36.07 | $36.00 | $36.00 | $35.73 | 549 |
| 2018-02-16 | $36.01 | $36.25 | $35.94 | $36.20 | $35.94 | 2,396 |
| 2018-02-15 | $35.94 | $36.02 | $35.77 | $35.91 | $35.65 | 4,951 |
| 2018-02-14 | $35.35 | $35.79 | $35.35 | $35.79 | $35.53 | 2,070 |
| 2018-02-13 | $34.56 | $35.02 | $34.56 | $34.96 | $34.71 | 7,132 |
| 2018-02-12 | $34.87 | $35.09 | $34.43 | $34.85 | $34.60 | 15,036 |
| 2018-02-09 | $34.59 | $34.59 | $33.60 | $34.43 | $34.18 | 9,867 |
| 2018-02-08 | $35.21 | $35.33 | $34.16 | $34.16 | $33.91 | 12,378 |
| 2018-02-07 | $35.42 | $35.62 | $35.18 | $35.62 | $35.36 | 2,058 |
| 2018-02-06 | $33.80 | $34.90 | $33.80 | $34.56 | $34.31 | 11,666 |
| 2018-02-05 | $36.00 | $36.10 | $34.90 | $34.90 | $34.65 | 3,405 |
| 2018-02-02 | $37.00 | $37.00 | $36.31 | $36.31 | $36.05 | 9,901 |
| 2018-02-01 | $36.76 | $37.02 | $36.66 | $36.95 | $36.68 | 3,869 |
| 2018-01-31 | $36.96 | $36.96 | $36.55 | $36.65 | $36.38 | 4,353 |
| 2018-01-30 | $37.19 | $37.19 | $36.75 | $36.75 | $36.48 | 3,279 |
| 2018-01-29 | $37.85 | $37.85 | $37.24 | $37.30 | $37.03 | 7,826 |
| 2018-01-26 | $37.62 | $37.63 | $37.16 | $37.44 | $37.16 | 8,815 |
| 2018-01-25 | $37.23 | $37.28 | $37.13 | $37.13 | $36.86 | 6,337 |
| 2018-01-24 | $37.57 | $37.57 | $37.12 | $37.36 | $37.09 | 8,891 |
| 2018-01-23 | $37.19 | $37.28 | $37.04 | $37.21 | $36.94 | 6,262 |
| 2018-01-22 | $37.15 | $37.15 | $36.92 | $37.12 | $36.85 | 4,726 |
| 2018-01-19 | $36.74 | $36.74 | $36.70 | $36.70 | $36.43 | 530 |
| 2018-01-18 | $36.90 | $36.90 | $36.62 | $36.64 | $36.37 | 23,147 |
| 2018-01-17 | $36.35 | $36.82 | $36.35 | $36.75 | $36.48 | 2,884 |
| 2018-01-16 | $36.66 | $36.73 | $36.38 | $36.44 | $36.17 | 4,143 |
| 2018-01-12 | $36.58 | $36.58 | $36.42 | $36.54 | $36.27 | 4,867 |
| 2018-01-11 | $36.25 | $36.25 | $36.25 | $36.25 | $35.99 | 30 |
| 2018-01-10 | $36.11 | $36.31 | $36.11 | $36.25 | $35.99 | 15,386 |
| 2018-01-09 | $36.02 | $36.02 | $35.99 | $35.99 | $35.73 | 709 |
| 2018-01-08 | $35.67 | $35.67 | $35.59 | $35.66 | $35.40 | 635 |
| 2018-01-05 | $35.40 | $35.64 | $35.40 | $35.64 | $35.38 | 3,251 |
| 2018-01-04 | $35.66 | $35.66 | $35.53 | $35.54 | $35.28 | 3,877 |
| 2018-01-03 | $35.14 | $35.15 | $35.14 | $35.15 | $34.90 | 1,158 |
| 2018-01-02 | $35.56 | $35.56 | $34.92 | $35.04 | $34.78 | 1,181 |
| 2017-12-29 | $35.37 | $35.37 | $35.30 | $35.34 | $35.08 | 2,126 |
| 2017-12-28 | $35.36 | $35.44 | $35.25 | $35.44 | $35.18 | 5,484 |
| 2017-12-27 | $35.23 | $35.33 | $35.23 | $35.26 | $35.00 | 3,906 |
| 2017-12-26 | $35.35 | $35.35 | $35.25 | $35.29 | $35.03 | 2,663 |
| 2017-12-22 | $35.33 | $35.36 | $35.20 | $35.36 | $35.10 | 4,420 |
| 2017-12-21 | $35.34 | $35.46 | $35.17 | $35.37 | $35.11 | 5,176 |
| 2017-12-20 | $36.43 | $36.43 | $35.97 | $36.00 | $34.78 | 3,641 |
| 2017-12-19 | $36.41 | $36.41 | $36.01 | $36.01 | $34.79 | 2,737 |
| 2017-12-18 | $36.15 | $36.15 | $36.01 | $36.01 | $34.79 | 3,931 |
| 2017-12-15 | $36.00 | $36.00 | $35.60 | $35.94 | $34.72 | 5,289 |
| 2017-12-14 | $35.99 | $35.99 | $35.47 | $35.47 | $34.27 | 1,331 |
| 2017-12-13 | $36.05 | $36.05 | $35.78 | $35.78 | $34.57 | 936 |
| 2017-12-12 | $36.07 | $36.14 | $35.94 | $36.14 | $34.91 | 748 |
| 2017-12-11 | $36.18 | $36.18 | $35.78 | $35.87 | $34.65 | 4,846 |
| 2017-12-08 | $35.71 | $35.90 | $35.65 | $35.90 | $34.68 | 3,659 |
| 2017-12-07 | $35.50 | $35.70 | $35.47 | $35.63 | $34.42 | 2,556 |
| 2017-12-06 | $35.77 | $35.77 | $35.57 | $35.57 | $34.36 | 2,503 |
| 2017-12-05 | $36.20 | $36.20 | $35.63 | $35.72 | $34.51 | 2,681 |
| 2017-12-04 | $36.11 | $36.17 | $35.95 | $35.95 | $34.73 | 8,006 |
| 2017-12-01 | $35.48 | $35.48 | $34.92 | $35.44 | $34.23 | 1,048 |
| 2017-11-30 | $35.97 | $35.97 | $35.42 | $35.52 | $34.32 | 13,658 |
| 2017-11-29 | $35.19 | $35.60 | $35.09 | $35.52 | $34.32 | 3,367 |
| 2017-11-28 | $33.86 | $33.86 | $33.86 | $33.86 | $32.71 | 163 |
| 2017-11-27 | $33.86 | $33.86 | $33.86 | $33.86 | $32.71 | 100 |
| 2017-11-24 | $33.87 | $33.87 | $33.86 | $33.86 | $32.71 | 2,060 |
| 2017-11-22 | $34.10 | $34.10 | $34.04 | $34.04 | $32.89 | 3,238 |
| 2017-11-21 | $34.10 | $34.10 | $34.10 | $34.10 | $32.94 | 836 |
| 2017-11-20 | $34.18 | $34.18 | $34.00 | $34.01 | $32.86 | 6,900 |
| 2017-11-17 | $33.94 | $33.94 | $33.94 | $33.94 | $32.79 | 0 |
| 2017-11-16 | $33.94 | $33.94 | $33.94 | $33.94 | $32.79 | 104 |
| 2017-11-15 | $33.95 | $33.95 | $33.95 | $33.95 | $32.80 | 505 |
| 2017-11-14 | $33.62 | $33.62 | $33.62 | $33.62 | $32.48 | 30 |
| 2017-11-13 | $33.62 | $33.62 | $33.62 | $33.62 | $32.48 | 100 |
| 2017-11-10 | $33.68 | $33.68 | $33.68 | $33.68 | $32.54 | 209 |
| 2017-11-09 | $33.66 | $33.82 | $33.66 | $33.70 | $32.56 | 3,998 |
| 2017-11-08 | $34.09 | $34.09 | $34.09 | $34.09 | $32.93 | 31 |
| 2017-11-07 | $34.39 | $34.39 | $34.09 | $34.09 | $32.93 | 448 |
| 2017-11-06 | $34.51 | $34.51 | $34.51 | $34.51 | $33.34 | 223 |
| 2017-11-03 | $34.43 | $34.43 | $34.43 | $34.43 | $33.26 | 0 |
| 2017-11-02 | $34.03 | $34.43 | $34.03 | $34.43 | $33.26 | 917 |
| 2017-11-01 | $34.31 | $34.31 | $34.31 | $34.31 | $33.15 | 145 |
| 2017-10-31 | $34.43 | $34.47 | $34.37 | $34.37 | $33.20 | 407 |
| 2017-10-30 | $34.58 | $34.58 | $34.58 | $34.58 | $33.41 | 366 |
| 2017-10-27 | $34.49 | $34.49 | $34.49 | $34.49 | $33.32 | 128 |
| 2017-10-26 | $34.51 | $34.51 | $34.33 | $34.46 | $33.29 | 1,790 |
| 2017-10-25 | $34.62 | $34.62 | $34.21 | $34.21 | $33.05 | 639 |
| 2017-10-24 | $34.32 | $34.37 | $34.32 | $34.37 | $33.21 | 277 |
| 2017-10-23 | $34.54 | $34.54 | $34.20 | $34.20 | $33.04 | 2,331 |
| 2017-10-20 | $34.41 | $34.41 | $34.41 | $34.41 | $33.24 | 1 |
| 2017-10-19 | $33.57 | $33.87 | $33.57 | $33.87 | $32.72 | 1,204 |
| 2017-10-18 | $33.70 | $33.70 | $33.70 | $33.70 | $32.56 | 505 |
| 2017-10-17 | $33.51 | $33.51 | $33.51 | $33.51 | $32.37 | 300 |
| 2017-10-16 | $33.45 | $33.45 | $33.45 | $33.45 | $32.32 | 4 |
| 2017-10-13 | $33.25 | $33.61 | $33.25 | $33.45 | $32.32 | 1,084 |
| 2017-10-12 | $33.65 | $33.65 | $33.44 | $33.44 | $32.31 | 660 |
| 2017-10-11 | $33.46 | $33.67 | $33.46 | $33.62 | $32.48 | 8,720 |
| 2017-10-10 | $33.67 | $33.76 | $33.55 | $33.76 | $32.62 | 1,950 |
| 2017-10-09 | $33.98 | $33.98 | $33.53 | $33.57 | $32.43 | 5,785 |
| 2017-10-06 | $33.55 | $33.86 | $33.55 | $33.80 | $32.65 | 1,058 |
| 2017-10-05 | $33.76 | $33.76 | $33.72 | $33.72 | $32.58 | 2,228 |
| 2017-10-04 | $33.59 | $33.59 | $33.44 | $33.44 | $32.31 | 2,262 |
| 2017-10-03 | $33.43 | $33.43 | $33.43 | $33.43 | $32.30 | 136 |
| 2017-10-02 | $33.30 | $33.43 | $33.30 | $33.43 | $32.30 | 1,305 |
| 2017-09-29 | $33.31 | $33.34 | $33.30 | $33.32 | $32.19 | 1,846 |
| 2017-09-28 | $33.24 | $33.24 | $33.21 | $33.22 | $32.09 | 3,652 |
| 2017-09-27 | $32.70 | $32.70 | $32.70 | $32.70 | $31.59 | 35 |
| 2017-09-26 | $32.66 | $32.78 | $32.66 | $32.70 | $31.59 | 1,843 |
| 2017-09-25 | $32.87 | $32.88 | $32.87 | $32.88 | $31.66 | 4,580 |
| 2017-09-22 | $32.83 | $32.83 | $32.83 | $32.83 | $31.61 | 300 |
| 2017-09-21 | $32.83 | $32.83 | $32.83 | $32.83 | $31.61 | 100 |
| 2017-09-20 | $32.46 | $32.68 | $32.42 | $32.68 | $31.47 | 2,358 |
| 2017-09-19 | $32.44 | $32.45 | $32.44 | $32.45 | $31.25 | 405 |
| 2017-09-18 | $31.77 | $31.77 | $31.77 | $31.77 | $30.59 | 0 |
| 2017-09-15 | $31.77 | $31.77 | $31.77 | $31.77 | $30.59 | 0 |
| 2017-09-14 | $32.16 | $32.16 | $31.75 | $31.77 | $30.59 | 1,108 |
| 2017-09-13 | $31.83 | $31.94 | $31.83 | $31.94 | $30.76 | 879 |
| 2017-09-12 | $31.31 | $31.93 | $31.31 | $31.88 | $30.70 | 1,071 |
| 2017-09-11 | $31.50 | $31.50 | $31.45 | $31.49 | $30.32 | 1,477 |
| 2017-09-08 | $30.16 | $30.84 | $30.16 | $30.78 | $29.64 | 1,171 |
| 2017-09-07 | $30.85 | $30.85 | $30.32 | $30.44 | $29.31 | 1,810 |
| 2017-09-06 | $31.35 | $31.35 | $31.19 | $31.23 | $30.07 | 2,946 |
| 2017-09-05 | $31.66 | $31.66 | $31.17 | $31.17 | $30.01 | 3,215 |
| 2017-09-01 | $32.13 | $32.27 | $32.13 | $32.20 | $31.01 | 930 |
| 2017-08-31 | $31.97 | $32.00 | $31.95 | $31.95 | $30.77 | 786 |
| 2017-08-30 | $31.95 | $32.04 | $31.93 | $32.04 | $30.85 | 1,920 |
| 2017-08-29 | $31.66 | $31.71 | $31.60 | $31.71 | $30.53 | 700 |
| 2017-08-28 | $32.09 | $32.09 | $31.92 | $31.94 | $30.75 | 5,415 |
| 2017-08-25 | $32.27 | $32.27 | $32.20 | $32.20 | $31.01 | 400 |
| 2017-08-24 | $32.12 | $32.16 | $32.12 | $32.15 | $30.96 | 6,100 |
| 2017-08-23 | $32.08 | $32.23 | $32.08 | $32.23 | $31.04 | 804 |
| 2017-08-22 | $32.02 | $32.02 | $32.02 | $32.02 | $30.83 | 130 |
| 2017-08-21 | $31.77 | $31.77 | $31.73 | $31.73 | $30.55 | 271 |
| 2017-08-18 | $31.90 | $31.92 | $31.90 | $31.92 | $30.74 | 402 |
| 2017-08-17 | $32.50 | $32.50 | $32.00 | $32.00 | $30.81 | 4,157 |
| 2017-08-16 | $33.06 | $33.06 | $32.60 | $32.60 | $31.39 | 361 |
| 2017-08-15 | $32.77 | $32.78 | $32.77 | $32.78 | $31.56 | 8,888 |
| 2017-08-14 | $32.69 | $32.69 | $32.69 | $32.69 | $31.48 | 118 |
| 2017-08-11 | $32.30 | $32.30 | $32.24 | $32.24 | $31.05 | 224 |
| 2017-08-10 | $32.54 | $32.54 | $32.52 | $32.52 | $31.31 | 1,174 |
| 2017-08-09 | $33.18 | $33.18 | $33.18 | $33.18 | $31.95 | 0 |
| 2017-08-08 | $33.05 | $33.28 | $33.05 | $33.18 | $31.95 | 375 |
| 2017-08-07 | $33.12 | $33.12 | $33.07 | $33.11 | $31.89 | 589 |
| 2017-08-04 | $32.95 | $32.95 | $32.95 | $32.95 | $31.73 | 2 |
| 2017-08-03 | $33.01 | $33.01 | $32.90 | $32.95 | $31.73 | 812 |
| 2017-08-02 | $33.05 | $33.07 | $32.91 | $33.04 | $31.82 | 1,031 |
| 2017-08-01 | $32.97 | $33.03 | $32.97 | $33.01 | $31.79 | 1,228 |
| 2017-07-31 | $32.70 | $32.86 | $32.70 | $32.84 | $31.62 | 707 |
| 2017-07-28 | $32.45 | $32.62 | $32.45 | $32.62 | $31.41 | 6,421 |
| 2017-07-27 | $32.90 | $32.90 | $32.52 | $32.56 | $31.35 | 729 |
| 2017-07-26 | $33.06 | $33.06 | $32.94 | $32.94 | $31.72 | 495 |
| 2017-07-25 | $32.97 | $32.97 | $32.95 | $32.95 | $31.73 | 458 |
| 2017-07-24 | $32.53 | $32.63 | $32.52 | $32.63 | $31.42 | 1,208 |
| 2017-07-21 | $32.41 | $32.41 | $32.41 | $32.41 | $31.21 | 100 |
| 2017-07-20 | $32.58 | $32.58 | $32.42 | $32.42 | $31.22 | 701 |
| 2017-07-19 | $32.57 | $32.57 | $32.40 | $32.46 | $31.26 | 3,594 |
| 2017-07-18 | $32.41 | $32.41 | $32.38 | $32.38 | $31.18 | 200 |
| 2017-07-17 | $32.50 | $32.56 | $32.32 | $32.55 | $31.34 | 7,544 |
| 2017-07-14 | $32.63 | $32.63 | $32.34 | $32.58 | $31.37 | 1,492 |
| 2017-07-13 | $32.61 | $32.70 | $32.61 | $32.65 | $31.44 | 565 |
| 2017-07-12 | $32.52 | $32.52 | $32.46 | $32.46 | $31.26 | 2,994 |
| 2017-07-11 | $32.50 | $32.56 | $32.50 | $32.56 | $31.35 | 369 |
| 2017-07-10 | $32.62 | $32.73 | $32.62 | $32.70 | $31.49 | 1,350 |
| 2017-07-07 | $32.51 | $32.67 | $32.51 | $32.58 | $31.37 | 730 |
| 2017-07-06 | $32.55 | $32.63 | $32.55 | $32.63 | $31.42 | 665 |
| 2017-07-05 | $32.65 | $32.65 | $32.65 | $32.65 | $31.44 | 64 |
| 2017-07-03 | $32.46 | $32.65 | $32.46 | $32.65 | $31.44 | 658 |
| 2017-06-30 | $31.96 | $31.96 | $31.96 | $31.96 | $30.78 | 100 |
| 2017-06-29 | $31.96 | $31.96 | $31.96 | $31.96 | $30.78 | 0 |
| 2017-06-28 | $31.86 | $31.99 | $31.83 | $31.96 | $30.78 | 5,977 |
| 2017-06-27 | $31.58 | $31.58 | $31.58 | $31.58 | $30.41 | 340 |
| 2017-06-26 | $31.61 | $31.61 | $31.61 | $31.61 | $30.34 | 100 |
| 2017-06-23 | $31.61 | $31.61 | $31.61 | $31.61 | $30.34 | 100 |
| 2017-06-22 | $31.61 | $31.61 | $31.61 | $31.61 | $30.34 | 0 |
| 2017-06-21 | $31.83 | $31.85 | $31.61 | $31.61 | $30.34 | 674 |
| 2017-06-20 | $32.26 | $32.26 | $31.96 | $31.96 | $30.68 | 786 |
| 2017-06-19 | $32.28 | $32.30 | $32.26 | $32.26 | $30.97 | 450 |
| 2017-06-16 | $31.88 | $31.88 | $31.87 | $31.87 | $30.59 | 300 |
| 2017-06-15 | $32.02 | $32.05 | $31.93 | $32.02 | $30.74 | 1,418 |
| 2017-06-14 | $31.65 | $31.65 | $31.65 | $31.65 | $30.38 | 180 |
| 2017-06-13 | $32.04 | $32.07 | $32.04 | $32.07 | $30.78 | 13,602 |
| 2017-06-12 | $31.94 | $31.94 | $31.94 | $31.94 | $30.66 | 42 |
| 2017-06-09 | $31.77 | $31.77 | $31.60 | $31.75 | $30.48 | 2,535 |
| 2017-06-08 | $31.35 | $31.35 | $31.18 | $31.18 | $29.93 | 1,600 |
| 2017-06-07 | $30.81 | $30.81 | $30.81 | $30.81 | $29.58 | 5 |
| 2017-06-06 | $30.81 | $30.81 | $30.81 | $30.81 | $29.58 | 5 |
| 2017-06-05 | $30.81 | $30.81 | $30.81 | $30.81 | $29.58 | 40 |
| 2017-06-02 | $30.51 | $30.81 | $30.51 | $30.81 | $29.58 | 833 |
| 2017-06-01 | $30.77 | $30.77 | $30.77 | $30.77 | $29.54 | 635 |
| 2017-05-31 | $30.53 | $30.53 | $30.41 | $30.44 | $29.22 | 2,794 |
| 2017-05-30 | $30.70 | $30.70 | $30.63 | $30.64 | $29.41 | 800 |
| 2017-05-26 | $30.86 | $30.86 | $30.86 | $30.86 | $29.62 | 578 |
| 2017-05-25 | $30.92 | $30.92 | $30.86 | $30.86 | $29.63 | 1,277 |
| 2017-05-24 | $30.70 | $30.70 | $30.66 | $30.67 | $29.44 | 2,360 |
| 2017-05-23 | $30.61 | $30.61 | $30.61 | $30.61 | $29.38 | 0 |
| 2017-05-22 | $30.61 | $30.61 | $30.58 | $30.61 | $29.38 | 1,650 |
| 2017-05-19 | $30.47 | $30.48 | $30.45 | $30.48 | $29.26 | 506 |
| 2017-05-18 | $30.18 | $30.34 | $30.18 | $30.32 | $29.10 | 1,376 |
| 2017-05-17 | $30.77 | $30.77 | $30.77 | $30.77 | $29.54 | 1 |
| 2017-05-16 | $30.77 | $30.77 | $30.77 | $30.77 | $29.54 | 0 |
| 2017-05-15 | $30.77 | $30.77 | $30.77 | $30.77 | $29.54 | 455 |
| 2017-05-12 | $30.77 | $30.77 | $30.77 | $30.77 | $29.54 | 0 |
| 2017-05-11 | $30.74 | $30.77 | $30.74 | $30.77 | $29.54 | 400 |
| 2017-05-10 | $31.14 | $31.14 | $31.14 | $31.14 | $29.89 | 34 |
| 2017-05-09 | $31.14 | $31.14 | $31.14 | $31.14 | $29.89 | 6 |
| 2017-05-08 | $31.14 | $31.14 | $31.14 | $31.14 | $29.89 | 398 |
| 2017-05-05 | $31.19 | $31.19 | $31.19 | $31.19 | $29.94 | 0 |
| 2017-05-04 | $31.19 | $31.19 | $31.19 | $31.19 | $29.94 | 100 |
| 2017-05-03 | $31.12 | $31.17 | $31.12 | $31.17 | $29.92 | 1,485 |
| 2017-05-02 | $30.93 | $30.93 | $30.93 | $30.93 | $29.69 | 100 |
| 2017-05-01 | $31.03 | $31.03 | $31.03 | $31.03 | $29.79 | 0 |
| 2017-04-28 | $31.22 | $31.22 | $31.03 | $31.03 | $29.79 | 320 |
| 2017-04-27 | $31.05 | $31.19 | $31.05 | $31.19 | $29.94 | 933 |
| 2017-04-26 | $31.33 | $31.33 | $31.33 | $31.33 | $30.07 | 0 |
| 2017-04-25 | $31.33 | $31.33 | $31.33 | $31.33 | $30.07 | 430 |
| 2017-04-24 | $31.00 | $31.12 | $31.00 | $31.10 | $29.85 | 1,075 |
| 2017-04-21 | $30.45 | $30.62 | $30.45 | $30.62 | $29.39 | 260 |
| 2017-04-20 | $30.57 | $30.60 | $30.57 | $30.60 | $29.37 | 526 |
| 2017-04-19 | $30.44 | $30.44 | $30.44 | $30.44 | $29.22 | 4 |
| 2017-04-18 | $30.45 | $30.45 | $30.36 | $30.44 | $29.22 | 300 |
| 2017-04-17 | $30.08 | $30.08 | $30.05 | $30.08 | $28.88 | 1,074 |
| 2017-04-13 | $30.71 | $30.71 | $30.71 | $30.71 | $29.48 | 0 |
| 2017-04-12 | $30.71 | $30.71 | $30.71 | $30.71 | $29.48 | 4 |
| 2017-04-11 | $30.71 | $30.71 | $30.71 | $30.71 | $29.48 | 0 |
| 2017-04-10 | $30.74 | $30.74 | $30.71 | $30.71 | $29.48 | 720 |
| 2017-04-07 | $30.72 | $30.83 | $30.72 | $30.77 | $29.54 | 865 |
| 2017-04-06 | $30.90 | $30.90 | $30.90 | $30.90 | $29.67 | 100 |
| 2017-04-05 | $30.94 | $30.94 | $30.86 | $30.86 | $29.62 | 800 |
| 2017-04-04 | $30.80 | $30.83 | $30.77 | $30.83 | $29.59 | 1,600 |
| 2017-04-03 | $31.24 | $31.24 | $31.24 | $31.24 | $29.99 | 1 |
| 2017-03-31 | $31.24 | $31.24 | $31.24 | $31.24 | $29.99 | 19 |
| 2017-03-30 | $31.24 | $31.24 | $31.24 | $31.24 | $29.99 | 476 |
| 2017-03-29 | $31.03 | $31.03 | $31.03 | $31.03 | $29.79 | 83 |
| 2017-03-28 | $30.85 | $31.03 | $30.85 | $31.03 | $29.79 | 865 |
| 2017-03-27 | $30.50 | $30.53 | $30.20 | $30.47 | $29.25 | 1,195 |
| 2017-03-24 | $30.63 | $30.63 | $30.63 | $30.63 | $29.40 | 0 |
| 2017-03-23 | $30.72 | $30.72 | $30.72 | $30.72 | $29.40 | 0 |
| 2017-03-22 | $30.57 | $30.74 | $30.57 | $30.72 | $29.40 | 2,605 |
| 2017-03-21 | $31.11 | $31.11 | $30.86 | $30.87 | $29.54 | 1,800 |
| 2017-03-20 | $31.85 | $31.85 | $31.80 | $31.80 | $30.43 | 803 |
| 2017-03-17 | $32.47 | $32.47 | $31.98 | $32.05 | $30.67 | 509 |
| 2017-03-16 | $32.26 | $32.26 | $32.26 | $32.26 | $30.87 | 184 |
| 2017-03-15 | $32.21 | $32.23 | $32.11 | $32.23 | $30.85 | 1,651 |
| 2017-03-14 | $32.02 | $32.02 | $32.02 | $32.02 | $30.64 | 315 |
| 2017-03-13 | $32.10 | $32.15 | $32.10 | $32.15 | $30.77 | 880 |
| 2017-03-10 | $32.12 | $32.12 | $32.00 | $32.00 | $30.62 | 1,335 |
| 2017-03-09 | $32.12 | $32.12 | $32.09 | $32.09 | $30.71 | 1,295 |
| 2017-03-08 | $32.45 | $32.45 | $32.03 | $32.03 | $30.65 | 2,345 |
| 2017-03-07 | $32.08 | $32.08 | $32.08 | $32.08 | $30.70 | 50 |
| 2017-03-06 | $32.06 | $32.08 | $32.06 | $32.08 | $30.70 | 1,210 |
| 2017-03-03 | $32.21 | $32.21 | $32.21 | $32.21 | $30.83 | 500 |
| 2017-03-02 | $32.50 | $32.50 | $32.50 | $32.50 | $31.10 | 0 |
| 2017-03-01 | $32.50 | $32.50 | $32.50 | $32.50 | $31.10 | 500 |
| 2017-02-28 | $32.01 | $32.01 | $32.01 | $32.01 | $30.63 | 0 |
| 2017-02-27 | $32.01 | $32.01 | $32.01 | $32.01 | $30.63 | 185 |
| 2017-02-24 | $32.04 | $32.04 | $32.04 | $32.04 | $30.66 | 4 |
| 2017-02-23 | $32.05 | $32.06 | $32.04 | $32.04 | $30.66 | 703 |
| 2017-02-22 | $32.12 | $32.12 | $32.12 | $32.12 | $30.74 | 40 |
| 2017-02-21 | $31.87 | $31.87 | $31.87 | $31.87 | $30.50 | 305 |
| 2017-02-17 | $31.78 | $31.78 | $31.78 | $31.78 | $30.41 | 0 |
| 2017-02-16 | $31.78 | $31.78 | $31.78 | $31.78 | $30.41 | 104 |
| 2017-02-15 | $31.94 | $31.94 | $31.87 | $31.92 | $30.55 | 1,373 |
| 2017-02-14 | $31.53 | $31.66 | $31.43 | $31.66 | $30.30 | 3,440 |
| 2017-02-13 | $31.18 | $31.32 | $31.18 | $31.32 | $29.97 | 840 |
| 2017-02-10 | $30.80 | $30.99 | $30.80 | $30.97 | $29.64 | 1,000 |
| 2017-02-09 | $30.84 | $30.84 | $30.84 | $30.84 | $29.51 | 524 |
| 2017-02-08 | $30.51 | $30.51 | $30.51 | $30.51 | $29.20 | 441 |
| 2017-02-07 | $30.78 | $30.78 | $30.73 | $30.74 | $29.41 | 2,560 |
| 2017-02-06 | $30.81 | $30.81 | $30.81 | $30.81 | $29.49 | 555 |
| 2017-02-03 | $30.71 | $30.78 | $30.71 | $30.78 | $29.45 | 800 |
| 2017-02-02 | $30.36 | $30.36 | $30.36 | $30.36 | $29.05 | 160 |
| 2017-02-01 | $30.17 | $30.17 | $30.17 | $30.17 | $28.87 | 0 |
| 2017-01-31 | $30.20 | $30.22 | $30.04 | $30.17 | $28.87 | 885 |
| 2017-01-30 | $30.21 | $30.21 | $30.11 | $30.11 | $28.81 | 1,100 |
| 2017-01-27 | $30.59 | $30.59 | $30.53 | $30.57 | $29.25 | 2,584 |
| 2017-01-26 | $30.71 | $30.77 | $30.69 | $30.72 | $29.40 | 1,895 |
| 2017-01-25 | $30.64 | $30.64 | $30.48 | $30.49 | $29.18 | 2,801 |
| 2017-01-24 | $30.25 | $30.25 | $30.22 | $30.23 | $28.93 | 1,650 |
| 2017-01-23 | $30.10 | $30.10 | $29.87 | $29.95 | $28.66 | 1,517 |
| 2017-01-20 | $29.85 | $29.85 | $29.85 | $29.85 | $28.57 | 0 |
| 2017-01-19 | $29.85 | $29.85 | $29.84 | $29.85 | $28.57 | 2,085 |
| 2017-01-18 | $29.72 | $29.93 | $29.72 | $29.93 | $28.64 | 884 |
| 2017-01-17 | $30.00 | $30.00 | $30.00 | $30.00 | $28.71 | 525 |
| 2017-01-13 | $30.73 | $30.73 | $30.45 | $30.45 | $29.14 | 1,763 |
| 2017-01-12 | $30.38 | $30.38 | $30.38 | $30.38 | $29.07 | 25 |
| 2017-01-11 | $30.36 | $30.43 | $30.36 | $30.38 | $29.07 | 394 |
| 2017-01-10 | $30.45 | $30.45 | $30.45 | $30.45 | $29.14 | 706 |
| 2017-01-09 | $30.23 | $30.25 | $30.23 | $30.25 | $28.95 | 260 |
| 2017-01-06 | $30.49 | $30.49 | $30.49 | $30.49 | $29.18 | 226 |
| 2017-01-05 | $30.29 | $30.29 | $30.29 | $30.29 | $28.99 | 455 |
| 2017-01-04 | $30.54 | $30.60 | $30.54 | $30.60 | $29.28 | 1,159 |
| 2017-01-03 | $30.44 | $30.45 | $30.22 | $30.22 | $28.92 | 1,104 |
| 2016-12-30 | $30.10 | $30.14 | $30.10 | $30.11 | $28.81 | 862 |
| 2016-12-29 | $30.52 | $30.52 | $30.52 | $30.52 | $29.21 | 0 |
| 2016-12-28 | $30.52 | $30.52 | $30.52 | $30.52 | $29.21 | 94 |
| 2016-12-27 | $30.65 | $30.65 | $30.49 | $30.52 | $29.21 | 365 |
| 2016-12-23 | $30.42 | $30.44 | $30.37 | $30.44 | $29.13 | 755 |
| 2016-12-22 | $30.41 | $30.43 | $30.33 | $30.40 | $29.09 | 929 |
| 2016-12-21 | $30.61 | $30.72 | $30.61 | $30.69 | $29.18 | 1,357 |
| 2016-12-20 | $30.66 | $30.67 | $30.58 | $30.58 | $29.08 | 4,241 |
| 2016-12-19 | $30.32 | $30.32 | $30.31 | $30.31 | $28.82 | 600 |
| 2016-12-16 | $30.51 | $30.60 | $30.34 | $30.34 | $28.85 | 2,245 |
| 2016-12-15 | $30.41 | $30.41 | $30.41 | $30.41 | $28.91 | 0 |
| 2016-12-14 | $30.41 | $30.41 | $30.41 | $30.41 | $28.91 | 515 |
| 2016-12-13 | $30.51 | $30.51 | $30.51 | $30.51 | $29.01 | 325 |
| 2016-12-12 | $30.61 | $30.66 | $30.39 | $30.54 | $29.04 | 2,366 |
| 2016-12-09 | $30.54 | $30.73 | $30.54 | $30.73 | $29.22 | 2,087 |
| 2016-12-08 | $30.47 | $30.89 | $30.46 | $30.89 | $29.37 | 1,119 |
| 2016-12-07 | $30.09 | $30.33 | $30.09 | $30.33 | $28.84 | 882 |
| 2016-12-06 | $29.64 | $29.84 | $29.64 | $29.84 | $28.37 | 265 |
| 2016-12-05 | $29.36 | $29.36 | $29.36 | $29.36 | $27.91 | 66 |
| 2016-12-02 | $29.39 | $29.39 | $29.36 | $29.36 | $27.91 | 453 |
| 2016-12-01 | $29.47 | $29.49 | $29.47 | $29.49 | $28.04 | 412 |
| 2016-11-30 | $29.26 | $29.26 | $29.19 | $29.23 | $27.79 | 618 |
| 2016-11-29 | $29.05 | $29.05 | $29.05 | $29.05 | $27.62 | 318 |
| 2016-11-28 | $29.03 | $29.03 | $29.03 | $29.03 | $27.60 | 0 |
| 2016-11-25 | $29.03 | $29.03 | $29.03 | $29.03 | $27.60 | 0 |
| 2016-11-23 | $29.03 | $29.03 | $29.03 | $29.03 | $27.60 | 0 |
| 2016-11-22 | $28.99 | $29.03 | $28.99 | $29.03 | $27.60 | 500 |
| 2016-11-21 | $28.99 | $29.02 | $28.93 | $28.96 | $27.53 | 4,331 |
| 2016-11-18 | $29.03 | $29.03 | $29.03 | $29.03 | $27.60 | 898 |
| 2016-11-17 | $28.72 | $28.72 | $28.72 | $28.72 | $27.30 | 0 |
| 2016-11-16 | $28.72 | $28.72 | $28.72 | $28.72 | $27.30 | 0 |
| 2016-11-15 | $28.72 | $28.72 | $28.72 | $28.72 | $27.30 | 0 |
| 2016-11-14 | $28.70 | $28.72 | $28.70 | $28.72 | $27.30 | 6,134 |
| 2016-11-11 | $28.33 | $28.34 | $28.33 | $28.34 | $26.94 | 517 |
| 2016-11-10 | $28.20 | $28.20 | $28.20 | $28.20 | $26.81 | 100 |
| 2016-11-09 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 10 |
| 2016-11-08 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-11-07 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-11-04 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-11-03 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-11-02 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-11-01 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-31 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 20 |
| 2016-10-28 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 10 |
| 2016-10-27 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-26 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-25 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-24 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 10 |
| 2016-10-21 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-20 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-19 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 3 |
| 2016-10-18 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-17 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 3 |
| 2016-10-14 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-13 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 99 |
| 2016-10-12 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-11 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-10 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 15 |
| 2016-10-07 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-06 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-05 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-04 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-10-03 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 10 |
| 2016-09-30 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 0 |
| 2016-09-29 | $26.13 | $26.13 | $26.13 | $26.13 | $24.84 | 200 |
| 2016-09-28 | $25.96 | $25.96 | $25.96 | $25.96 | $24.68 | 0 |
| 2016-09-27 | $25.96 | $25.96 | $25.96 | $25.96 | $24.68 | 0 |
| 2016-09-26 | $26.11 | $26.11 | $25.96 | $25.96 | $24.68 | 315 |
| 2016-09-23 | $26.15 | $26.15 | $26.15 | $26.15 | $24.75 | 0 |
| 2016-09-22 | $26.15 | $26.15 | $26.15 | $26.15 | $24.75 | 0 |
| 2016-09-21 | $26.15 | $26.15 | $26.15 | $26.15 | $24.75 | 0 |
| 2016-09-20 | $26.15 | $26.15 | $26.15 | $26.15 | $24.75 | 0 |
| 2016-09-19 | $26.15 | $26.15 | $26.15 | $26.15 | $24.75 | 0 |
| 2016-09-16 | $26.15 | $26.15 | $26.15 | $26.15 | $24.75 | 0 |
| 2016-09-15 | $26.15 | $26.15 | $26.15 | $26.15 | $24.75 | 0 |
| 2016-09-14 | $26.15 | $26.15 | $26.15 | $26.15 | $24.75 | 0 |
| 2016-09-13 | $26.51 | $26.51 | $26.15 | $26.15 | $24.75 | 424 |
| 2016-09-12 | $25.95 | $25.96 | $25.95 | $25.96 | $24.57 | 400 |
| 2016-09-09 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-09-08 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-09-07 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-09-06 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-09-02 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-09-01 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-31 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-30 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-29 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-26 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-25 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-24 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-23 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-22 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-19 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-18 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-17 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-16 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-15 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-12 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-11 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-10 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-09 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-08 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-05 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-04 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-03 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-08-02 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 2 |
| 2016-08-01 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-07-29 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-07-28 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 0 |
| 2016-07-27 | $25.79 | $25.79 | $25.79 | $25.79 | $24.41 | 400 |
| 2016-07-26 | $25.84 | $25.84 | $25.84 | $25.84 | $24.46 | 0 |
| 2016-07-25 | $25.84 | $25.84 | $25.84 | $25.84 | $24.46 | 1 |
| 2016-07-22 | $25.84 | $25.84 | $25.84 | $25.84 | $24.46 | 147 |
| 2016-07-21 | $25.76 | $25.76 | $25.76 | $25.76 | $24.39 | 230 |
| 2016-07-20 | $25.64 | $25.64 | $25.64 | $25.64 | $24.27 | 0 |
| 2016-07-19 | $25.64 | $25.64 | $25.64 | $25.64 | $24.27 | 0 |
| 2016-07-18 | $25.64 | $25.64 | $25.64 | $25.64 | $24.27 | 0 |
| 2016-07-15 | $25.64 | $25.64 | $25.64 | $25.64 | $24.27 | 400 |
| 2016-07-14 | $25.80 | $25.80 | $25.80 | $25.80 | $24.42 | 211 |
| 2016-07-13 | $25.59 | $25.59 | $25.52 | $25.57 | $24.21 | 700 |
| 2016-07-12 | $25.60 | $25.61 | $25.60 | $25.61 | $24.24 | 200 |
| 2016-07-11 | $24.82 | $24.82 | $24.82 | $24.82 | $23.50 | 0 |
| 2016-07-08 | $24.82 | $24.82 | $24.82 | $24.82 | $23.50 | 3 |
| 2016-07-07 | $24.76 | $24.82 | $24.76 | $24.82 | $23.50 | 300 |
| 2016-07-06 | $24.69 | $24.71 | $24.61 | $24.71 | $23.39 | 499 |
| 2016-07-05 | $24.60 | $24.60 | $24.60 | $24.60 | $23.28 | 600 |
| 2016-07-01 | $24.96 | $24.96 | $24.96 | $24.96 | $23.63 | 0 |
| 2016-06-30 | $24.81 | $24.96 | $24.81 | $24.96 | $23.63 | 315 |
| 2016-06-29 | $24.52 | $24.52 | $24.52 | $24.52 | $23.21 | 218 |
| 2016-06-28 | $24.11 | $24.11 | $24.11 | $24.11 | $22.82 | 1 |
| 2016-06-27 | $24.11 | $24.11 | $24.11 | $24.11 | $22.82 | 186 |
| 2016-06-24 | $25.49 | $25.49 | $25.49 | $25.49 | $24.13 | 0 |
| 2016-06-23 | $25.49 | $25.49 | $25.49 | $25.49 | $24.13 | 100 |
| 2016-06-22 | $25.36 | $25.36 | $25.36 | $25.36 | $24.01 | 200 |
| 2016-06-21 | $25.11 | $25.11 | $25.11 | $25.11 | $23.77 | 100 |
| 2016-06-20 | $24.91 | $24.91 | $24.91 | $24.91 | $23.52 | 5 |
| 2016-06-17 | $24.91 | $24.91 | $24.91 | $24.91 | $23.52 | 250 |
| 2016-06-16 | $24.76 | $24.87 | $24.76 | $24.87 | $23.48 | 200 |
| 2016-06-15 | $25.93 | $25.93 | $25.93 | $25.93 | $24.49 | 0 |
| 2016-06-14 | $25.93 | $25.93 | $25.93 | $25.93 | $24.49 | 5 |
| 2016-06-13 | $25.93 | $25.93 | $25.93 | $25.93 | $24.49 | 0 |
| 2016-06-10 | $25.93 | $25.93 | $25.93 | $25.93 | $24.49 | 0 |
| 2016-06-09 | $25.93 | $25.93 | $25.93 | $25.93 | $24.49 | 0 |
| 2016-06-08 | $25.93 | $25.93 | $25.93 | $25.93 | $24.49 | 0 |
| 2016-06-07 | $25.93 | $25.93 | $25.93 | $25.93 | $24.49 | 5 |
| 2016-06-06 | $25.93 | $25.93 | $25.93 | $25.93 | $24.49 | 117 |
| 2016-06-03 | $26.35 | $26.35 | $26.35 | $26.35 | $24.88 | 0 |
| 2016-06-02 | $26.35 | $26.35 | $26.35 | $26.35 | $24.88 | 0 |
| 2016-06-01 | $26.35 | $26.35 | $26.35 | $26.35 | $24.88 | 0 |
| 2016-05-31 | $26.35 | $26.35 | $26.35 | $26.35 | $24.88 | 255 |
| 2016-05-27 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 0 |
| 2016-05-26 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 117 |
| 2016-05-25 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 0 |
| 2016-05-24 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 0 |
| 2016-05-23 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 0 |
| 2016-05-20 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 3 |
| 2016-05-19 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 0 |
| 2016-05-18 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 0 |
| 2016-05-17 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 0 |
| 2016-05-16 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 0 |
| 2016-05-13 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 3 |
| 2016-05-12 | $25.33 | $25.33 | $25.33 | $25.33 | $23.92 | 0 |