GLACIER WTR TR9.0625 (GWSVP) Exchange: PINK
Data as of May 2, 2025
$25.05 ($0.00) 0.00%
GLACIER WTR TR9.0625 - Daily Information
Click for more stock information on GLACIER WTR TR9.0625.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.05 |
| Previous Close | $25.05 |
| High | $25.05 |
| Low | $25.03 |
| Adjusted Open | $25.05 |
| Previous Adjusted Close | $25.05 |
| Adjusted High | $25.05 |
| Adjusted Low | $25.03 |
About GLACIER WTR TR9.0625 (GWSVP)
DELISTED - No Description Available
Invest in GLACIER WTR TR9.0625 (GWSVP)
Historical Stock Data for GLACIER WTR TR9.0625 (GWSVP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-28 | $25.05 | $25.05 | $25.03 | $25.05 | $25.05 | 8,782 |
| 2018-06-27 | $25.04 | $25.06 | $25.04 | $25.05 | $25.05 | 4,834 |
| 2018-06-26 | $25.04 | $25.06 | $25.04 | $25.04 | $25.04 | 1,495 |
| 2018-06-25 | $25.02 | $25.05 | $25.02 | $25.05 | $25.05 | 6,850 |
| 2018-06-22 | $25.03 | $25.05 | $25.01 | $25.03 | $25.03 | 20,890 |
| 2018-06-21 | $25.03 | $25.04 | $25.03 | $25.03 | $25.03 | 3,621 |
| 2018-06-20 | $25.03 | $25.06 | $25.02 | $25.03 | $25.03 | 5,366 |
| 2018-06-19 | $25.03 | $25.06 | $25.02 | $25.02 | $25.02 | 5,651 |
| 2018-06-18 | $25.07 | $25.07 | $25.03 | $25.03 | $25.03 | 8,659 |
| 2018-06-15 | $25.01 | $25.07 | $25.01 | $25.07 | $25.07 | 6,937 |
| 2018-06-14 | $25.06 | $25.06 | $25.01 | $25.01 | $25.01 | 14,671 |
| 2018-06-13 | $25.10 | $25.10 | $25.01 | $25.06 | $25.06 | 5,397 |
| 2018-06-12 | $25.18 | $25.24 | $25.16 | $25.16 | $24.97 | 9,145 |
| 2018-06-11 | $25.16 | $25.19 | $25.16 | $25.18 | $24.99 | 15,900 |
| 2018-06-08 | $25.15 | $25.20 | $25.15 | $25.16 | $24.97 | 1,775 |
| 2018-06-07 | $25.15 | $25.19 | $25.15 | $25.15 | $24.96 | 9,141 |
| 2018-06-06 | $25.17 | $25.26 | $25.15 | $25.15 | $24.96 | 36,717 |
| 2018-06-05 | $25.12 | $25.26 | $25.11 | $25.26 | $25.07 | 50,811 |
| 2018-06-04 | $25.15 | $25.15 | $25.10 | $25.11 | $24.92 | 41,105 |
| 2018-06-01 | $25.29 | $26.00 | $25.02 | $25.14 | $24.95 | 105,119 |
| 2018-05-31 | $26.70 | $26.70 | $26.40 | $26.70 | $26.50 | 3,613 |
| 2018-05-30 | $26.60 | $26.82 | $26.45 | $26.55 | $26.35 | 4,436 |
| 2018-05-29 | $26.55 | $26.60 | $26.42 | $26.60 | $26.40 | 1,889 |
| 2018-05-25 | $26.73 | $26.75 | $26.40 | $26.50 | $26.30 | 4,270 |
| 2018-05-24 | $26.41 | $26.75 | $26.41 | $26.68 | $26.48 | 3,596 |
| 2018-05-23 | $26.48 | $26.50 | $26.41 | $26.50 | $26.30 | 3,060 |
| 2018-05-22 | $26.50 | $26.55 | $26.35 | $26.39 | $26.19 | 5,433 |
| 2018-05-21 | $26.54 | $26.55 | $26.36 | $26.40 | $26.20 | 9,297 |
| 2018-05-18 | $26.41 | $26.85 | $26.40 | $26.65 | $26.45 | 3,850 |
| 2018-05-17 | $26.50 | $26.70 | $26.50 | $26.70 | $26.50 | 1,272 |
| 2018-05-16 | $26.56 | $26.65 | $26.41 | $26.65 | $26.45 | 4,774 |
| 2018-05-15 | $26.70 | $26.70 | $26.46 | $26.56 | $26.36 | 9,437 |
| 2018-05-14 | $26.70 | $26.75 | $26.70 | $26.75 | $26.55 | 1,540 |
| 2018-05-11 | $26.85 | $26.88 | $26.55 | $26.60 | $26.40 | 5,281 |
| 2018-05-10 | $26.85 | $26.88 | $26.75 | $26.84 | $26.45 | 1,741 |
| 2018-05-09 | $26.80 | $26.85 | $26.65 | $26.70 | $26.31 | 4,571 |
| 2018-05-08 | $26.90 | $26.95 | $26.85 | $26.95 | $26.56 | 1,225 |
| 2018-05-07 | $26.70 | $26.95 | $26.70 | $26.90 | $26.51 | 1,392 |
| 2018-05-04 | $26.66 | $26.80 | $26.66 | $26.80 | $26.41 | 555 |
| 2018-05-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.26 | 350 |
| 2018-05-02 | $26.80 | $26.90 | $26.80 | $26.85 | $26.46 | 1,697 |
| 2018-05-01 | $26.70 | $26.80 | $26.70 | $26.80 | $26.41 | 850 |
| 2018-04-30 | $26.65 | $26.70 | $26.61 | $26.70 | $26.31 | 2,258 |
| 2018-04-27 | $26.65 | $26.65 | $26.60 | $26.65 | $26.26 | 1,175 |
| 2018-04-26 | $26.72 | $26.72 | $26.65 | $26.65 | $26.26 | 1,031 |
| 2018-04-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.31 | 410 |
| 2018-04-24 | $26.70 | $26.70 | $26.60 | $26.60 | $26.21 | 2,077 |
| 2018-04-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.36 | 0 |
| 2018-04-20 | $26.80 | $26.80 | $26.60 | $26.75 | $26.36 | 2,559 |
| 2018-04-19 | $26.65 | $26.80 | $26.65 | $26.80 | $26.41 | 1,092 |
| 2018-04-18 | $26.85 | $26.85 | $26.65 | $26.85 | $26.46 | 1,098 |
| 2018-04-17 | $26.60 | $26.85 | $26.60 | $26.60 | $26.21 | 2,293 |
| 2018-04-16 | $26.90 | $26.90 | $26.55 | $26.76 | $26.37 | 6,042 |
| 2018-04-13 | $26.70 | $26.90 | $26.60 | $26.75 | $26.36 | 1,541 |
| 2018-04-12 | $26.70 | $26.95 | $26.60 | $26.60 | $26.21 | 2,625 |
| 2018-04-11 | $26.70 | $26.75 | $26.70 | $26.75 | $26.18 | 1,300 |
| 2018-04-10 | $26.80 | $26.80 | $26.70 | $26.70 | $26.13 | 1,300 |
| 2018-04-09 | $27.00 | $27.00 | $26.56 | $26.56 | $25.99 | 2,992 |
| 2018-04-06 | $26.90 | $26.90 | $26.80 | $26.80 | $26.23 | 290 |
| 2018-04-05 | $26.61 | $26.75 | $26.61 | $26.75 | $26.18 | 1,615 |
| 2018-04-04 | $26.75 | $26.90 | $26.60 | $26.60 | $26.03 | 1,374 |
| 2018-04-03 | $26.60 | $26.75 | $26.55 | $26.75 | $26.18 | 923 |
| 2018-04-02 | $26.55 | $26.75 | $26.55 | $26.70 | $26.13 | 2,050 |
| 2018-03-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.12 | 210 |
| 2018-03-28 | $26.74 | $26.74 | $26.50 | $26.73 | $26.15 | 3,436 |
| 2018-03-27 | $26.86 | $26.86 | $26.55 | $26.80 | $26.23 | 2,298 |
| 2018-03-26 | $26.85 | $26.88 | $26.60 | $26.62 | $26.05 | 4,467 |
| 2018-03-23 | $26.65 | $27.00 | $26.65 | $26.85 | $26.27 | 5,976 |
| 2018-03-22 | $26.85 | $26.95 | $26.65 | $26.65 | $26.08 | 4,625 |
| 2018-03-21 | $26.60 | $26.90 | $26.60 | $26.70 | $26.13 | 2,598 |
| 2018-03-20 | $26.80 | $26.90 | $26.65 | $26.70 | $26.13 | 3,372 |
| 2018-03-19 | $26.55 | $26.75 | $26.50 | $26.75 | $26.18 | 1,178 |
| 2018-03-16 | $26.50 | $26.75 | $26.41 | $26.75 | $26.18 | 2,356 |
| 2018-03-15 | $26.55 | $26.85 | $26.50 | $26.85 | $26.27 | 3,091 |
| 2018-03-14 | $26.60 | $26.60 | $26.45 | $26.45 | $25.88 | 2,040 |
| 2018-03-13 | $26.50 | $26.50 | $26.35 | $26.35 | $25.79 | 1,370 |
| 2018-03-12 | $26.55 | $26.70 | $26.50 | $26.70 | $25.94 | 2,277 |
| 2018-03-09 | $26.50 | $26.55 | $26.45 | $26.55 | $25.80 | 3,343 |
| 2018-03-08 | $26.40 | $26.50 | $26.37 | $26.40 | $25.65 | 4,300 |
| 2018-03-07 | $26.70 | $26.70 | $26.36 | $26.36 | $25.61 | 5,532 |
| 2018-03-06 | $26.85 | $26.90 | $26.80 | $26.80 | $26.04 | 1,100 |
| 2018-03-05 | $26.40 | $26.90 | $26.35 | $26.76 | $26.00 | 700 |
| 2018-03-02 | $26.85 | $27.00 | $26.75 | $26.95 | $26.18 | 2,550 |
| 2018-03-01 | $26.74 | $26.84 | $26.70 | $26.84 | $26.08 | 1,098 |
| 2018-02-28 | $26.29 | $26.55 | $26.20 | $26.55 | $25.80 | 3,825 |
| 2018-02-27 | $26.35 | $26.35 | $26.16 | $26.16 | $25.42 | 6,528 |
| 2018-02-26 | $26.55 | $26.55 | $26.30 | $26.35 | $25.60 | 2,170 |
| 2018-02-23 | $26.50 | $26.55 | $26.50 | $26.55 | $25.80 | 1,200 |
| 2018-02-22 | $26.45 | $26.45 | $26.30 | $26.30 | $25.55 | 8,662 |
| 2018-02-21 | $26.45 | $26.50 | $26.44 | $26.44 | $25.69 | 1,588 |
| 2018-02-20 | $26.45 | $27.00 | $26.40 | $26.50 | $25.75 | 5,255 |
| 2018-02-16 | $26.50 | $26.50 | $26.35 | $26.35 | $25.60 | 4,706 |
| 2018-02-15 | $26.50 | $26.50 | $26.45 | $26.45 | $25.70 | 5,146 |
| 2018-02-14 | $26.51 | $26.55 | $26.40 | $26.40 | $25.65 | 7,357 |
| 2018-02-13 | $26.54 | $26.61 | $26.54 | $26.55 | $25.80 | 6,600 |
| 2018-02-12 | $26.55 | $26.60 | $26.47 | $26.60 | $25.66 | 1,689 |
| 2018-02-09 | $26.65 | $26.71 | $26.48 | $26.48 | $25.55 | 8,262 |
| 2018-02-08 | $26.60 | $26.60 | $26.60 | $26.60 | $25.66 | 880 |
| 2018-02-07 | $26.60 | $26.60 | $26.60 | $26.60 | $25.66 | 2,200 |
| 2018-02-06 | $26.65 | $26.65 | $26.60 | $26.60 | $25.66 | 3,230 |
| 2018-02-05 | $26.79 | $26.79 | $26.45 | $26.51 | $25.58 | 11,521 |
| 2018-02-02 | $26.80 | $27.00 | $26.80 | $27.00 | $26.05 | 3,236 |
| 2018-02-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.05 | 752 |
| 2018-01-31 | $26.81 | $27.00 | $26.80 | $27.00 | $26.05 | 1,931 |
| 2018-01-30 | $26.80 | $26.90 | $26.70 | $26.90 | $25.95 | 2,156 |
| 2018-01-29 | $26.75 | $27.00 | $26.75 | $27.00 | $26.05 | 1,800 |
| 2018-01-26 | $26.70 | $26.70 | $26.70 | $26.70 | $25.76 | 350 |
| 2018-01-25 | $26.90 | $26.90 | $26.70 | $26.70 | $25.76 | 1,245 |
| 2018-01-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.00 | 150 |
| 2018-01-23 | $26.95 | $27.00 | $26.95 | $27.00 | $26.05 | 1,000 |
| 2018-01-22 | $27.05 | $27.06 | $26.70 | $26.90 | $25.95 | 3,680 |
| 2018-01-19 | $26.95 | $27.28 | $26.65 | $27.28 | $26.32 | 2,894 |
| 2018-01-18 | $26.71 | $26.95 | $26.59 | $26.95 | $26.00 | 2,724 |
| 2018-01-17 | $26.75 | $26.80 | $26.75 | $26.80 | $25.86 | 2,991 |
| 2018-01-16 | $26.98 | $27.00 | $26.70 | $26.70 | $25.76 | 1,790 |
| 2018-01-12 | $26.76 | $26.99 | $26.76 | $26.99 | $26.04 | 663 |
| 2018-01-11 | $26.76 | $26.76 | $26.75 | $26.75 | $25.81 | 300 |
| 2018-01-10 | $26.75 | $26.75 | $26.75 | $26.75 | $25.63 | 160 |
| 2018-01-09 | $26.55 | $27.00 | $26.55 | $26.80 | $25.67 | 7,868 |
| 2018-01-08 | $26.70 | $26.70 | $26.45 | $26.45 | $25.34 | 2,595 |
| 2018-01-05 | $26.65 | $26.75 | $26.50 | $26.75 | $25.63 | 2,947 |
| 2018-01-04 | $26.70 | $26.70 | $26.65 | $26.70 | $25.58 | 500 |
| 2018-01-03 | $26.50 | $26.70 | $26.50 | $26.70 | $25.58 | 320 |
| 2018-01-02 | $26.69 | $26.69 | $26.69 | $26.69 | $25.57 | 710 |
| 2017-12-29 | $26.50 | $26.60 | $26.50 | $26.60 | $25.48 | 1,100 |
| 2017-12-28 | $26.40 | $26.60 | $26.40 | $26.50 | $25.39 | 4,387 |
| 2017-12-27 | $26.69 | $26.69 | $26.40 | $26.54 | $25.43 | 1,550 |
| 2017-12-26 | $26.69 | $26.69 | $26.69 | $26.69 | $25.57 | 550 |
| 2017-12-22 | $26.50 | $26.55 | $26.50 | $26.50 | $25.39 | 1,422 |
| 2017-12-21 | $26.45 | $26.45 | $26.45 | $26.45 | $25.34 | 4,200 |
| 2017-12-20 | $26.40 | $26.40 | $26.36 | $26.36 | $25.25 | 2,999 |
| 2017-12-19 | $26.50 | $26.50 | $26.40 | $26.40 | $25.29 | 934 |
| 2017-12-18 | $26.45 | $26.55 | $26.45 | $26.45 | $25.34 | 819 |
| 2017-12-15 | $26.40 | $26.45 | $26.40 | $26.45 | $25.34 | 1,767 |
| 2017-12-14 | $26.45 | $26.45 | $26.35 | $26.40 | $25.29 | 1,459 |
| 2017-12-13 | $26.55 | $26.55 | $26.35 | $26.35 | $25.24 | 3,531 |
| 2017-12-12 | $26.60 | $26.60 | $26.60 | $26.60 | $25.30 | 993 |
| 2017-12-11 | $26.40 | $26.65 | $26.35 | $26.65 | $25.35 | 1,225 |
| 2017-12-08 | $26.45 | $26.50 | $26.45 | $26.50 | $25.21 | 508 |
| 2017-12-07 | $26.70 | $26.70 | $26.55 | $26.55 | $25.25 | 925 |
| 2017-12-06 | $26.65 | $26.75 | $26.65 | $26.75 | $25.44 | 625 |
| 2017-12-05 | $26.55 | $27.40 | $26.55 | $26.75 | $25.44 | 7,508 |
| 2017-12-04 | $26.40 | $26.78 | $26.37 | $26.78 | $25.47 | 2,415 |
| 2017-12-01 | $26.65 | $26.65 | $26.65 | $26.65 | $25.35 | 1,045 |
| 2017-11-30 | $26.40 | $26.65 | $26.35 | $26.40 | $25.11 | 3,159 |
| 2017-11-29 | $26.50 | $26.65 | $26.50 | $26.65 | $25.35 | 821 |
| 2017-11-28 | $26.40 | $26.50 | $26.40 | $26.50 | $25.21 | 711 |
| 2017-11-27 | $26.45 | $26.55 | $26.40 | $26.40 | $25.11 | 2,900 |
| 2017-11-24 | $26.55 | $26.55 | $26.40 | $26.40 | $25.11 | 820 |
| 2017-11-22 | $26.50 | $26.50 | $26.40 | $26.40 | $25.11 | 475 |
| 2017-11-21 | $26.35 | $26.35 | $26.30 | $26.30 | $25.02 | 2,200 |
| 2017-11-20 | $26.56 | $27.00 | $26.30 | $26.65 | $25.35 | 4,607 |
| 2017-11-17 | $26.40 | $26.50 | $26.40 | $26.50 | $25.21 | 1,664 |
| 2017-11-16 | $26.30 | $26.50 | $26.25 | $26.35 | $25.07 | 1,520 |
| 2017-11-15 | $26.45 | $26.67 | $26.25 | $26.59 | $25.29 | 5,125 |
| 2017-11-14 | $26.70 | $26.70 | $26.70 | $26.70 | $25.40 | 285 |
| 2017-11-13 | $26.60 | $26.60 | $26.60 | $26.60 | $25.30 | 500 |
| 2017-11-10 | $26.60 | $26.70 | $26.60 | $26.70 | $25.22 | 2,124 |
| 2017-11-09 | $26.50 | $27.30 | $26.45 | $26.45 | $24.98 | 4,837 |
| 2017-11-08 | $26.55 | $26.60 | $26.55 | $26.60 | $25.12 | 1,100 |
| 2017-11-07 | $26.50 | $26.50 | $26.50 | $26.50 | $25.03 | 635 |
| 2017-11-06 | $26.70 | $26.75 | $26.70 | $26.75 | $25.26 | 320 |
| 2017-11-03 | $26.73 | $26.75 | $26.70 | $26.70 | $25.22 | 2,406 |
| 2017-11-02 | $26.60 | $26.75 | $26.35 | $26.75 | $25.26 | 2,314 |
| 2017-11-01 | $26.31 | $26.50 | $26.31 | $26.50 | $25.03 | 310 |
| 2017-10-31 | $26.30 | $26.30 | $26.30 | $26.30 | $24.84 | 61 |
| 2017-10-30 | $26.50 | $26.53 | $26.30 | $26.30 | $24.84 | 1,620 |
| 2017-10-27 | $26.51 | $26.51 | $26.50 | $26.50 | $25.03 | 2,650 |
| 2017-10-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.03 | 650 |
| 2017-10-25 | $26.40 | $26.40 | $26.30 | $26.35 | $24.89 | 401 |
| 2017-10-24 | $26.47 | $26.47 | $26.26 | $26.26 | $24.80 | 2,425 |
| 2017-10-23 | $26.30 | $26.47 | $26.30 | $26.47 | $25.00 | 2,940 |
| 2017-10-20 | $26.49 | $26.75 | $26.30 | $26.30 | $24.84 | 2,098 |
| 2017-10-19 | $26.54 | $26.54 | $26.26 | $26.26 | $24.80 | 4,562 |
| 2017-10-18 | $26.40 | $26.40 | $26.40 | $26.40 | $24.93 | 1,119 |
| 2017-10-17 | $26.35 | $26.75 | $26.30 | $26.60 | $25.12 | 3,526 |
| 2017-10-16 | $26.30 | $26.59 | $26.30 | $26.35 | $24.89 | 2,318 |
| 2017-10-13 | $26.29 | $26.50 | $26.26 | $26.35 | $24.89 | 1,071 |
| 2017-10-12 | $26.34 | $26.50 | $26.26 | $26.26 | $24.80 | 724 |
| 2017-10-11 | $26.50 | $26.50 | $26.34 | $26.34 | $24.70 | 735 |
| 2017-10-10 | $26.60 | $26.60 | $26.60 | $26.60 | $24.94 | 625 |
| 2017-10-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.85 | 120 |
| 2017-10-06 | $26.45 | $26.45 | $26.35 | $26.35 | $24.71 | 2,315 |
| 2017-10-05 | $26.40 | $26.40 | $26.40 | $26.40 | $24.76 | 828 |
| 2017-10-04 | $26.25 | $26.40 | $26.25 | $26.40 | $24.76 | 700 |
| 2017-10-03 | $26.50 | $26.50 | $26.25 | $26.31 | $24.67 | 4,470 |
| 2017-10-02 | $26.44 | $26.50 | $26.44 | $26.50 | $24.85 | 650 |
| 2017-09-29 | $26.30 | $26.50 | $26.30 | $26.50 | $24.85 | 930 |
| 2017-09-28 | $26.40 | $26.40 | $26.30 | $26.30 | $24.66 | 650 |
| 2017-09-27 | $26.51 | $26.51 | $26.30 | $26.40 | $24.76 | 2,100 |
| 2017-09-26 | $26.55 | $26.64 | $26.40 | $26.60 | $24.94 | 2,300 |
| 2017-09-25 | $26.35 | $26.60 | $26.35 | $26.60 | $24.94 | 2,750 |
| 2017-09-22 | $26.40 | $26.40 | $26.30 | $26.30 | $24.66 | 1,510 |
| 2017-09-21 | $26.45 | $26.45 | $26.45 | $26.45 | $24.80 | 550 |
| 2017-09-20 | $26.45 | $26.45 | $26.35 | $26.35 | $24.71 | 2,025 |
| 2017-09-19 | $26.35 | $26.40 | $26.25 | $26.35 | $24.71 | 3,420 |
| 2017-09-18 | $26.35 | $26.45 | $26.25 | $26.40 | $24.76 | 6,160 |
| 2017-09-15 | $26.48 | $26.50 | $26.30 | $26.40 | $24.76 | 1,852 |
| 2017-09-14 | $26.60 | $26.60 | $26.35 | $26.59 | $24.93 | 1,272 |
| 2017-09-13 | $26.65 | $26.70 | $26.65 | $26.70 | $25.04 | 618 |
| 2017-09-12 | $26.62 | $26.70 | $26.55 | $26.70 | $24.86 | 1,325 |
| 2017-09-11 | $26.64 | $26.65 | $26.46 | $26.65 | $24.82 | 875 |
| 2017-09-08 | $26.64 | $26.64 | $26.63 | $26.63 | $24.80 | 415 |
| 2017-09-07 | $26.50 | $26.64 | $26.50 | $26.64 | $24.81 | 350 |
| 2017-09-06 | $26.59 | $26.64 | $26.59 | $26.64 | $24.81 | 549 |
| 2017-09-05 | $26.50 | $26.65 | $26.50 | $26.50 | $24.68 | 2,760 |
| 2017-09-01 | $26.65 | $26.65 | $26.40 | $26.50 | $24.68 | 1,318 |
| 2017-08-31 | $26.31 | $26.50 | $26.30 | $26.50 | $24.68 | 1,400 |
| 2017-08-30 | $26.40 | $26.50 | $26.35 | $26.35 | $24.54 | 2,832 |
| 2017-08-29 | $26.25 | $26.40 | $26.25 | $26.40 | $24.58 | 1,152 |
| 2017-08-28 | $26.48 | $26.50 | $26.10 | $26.25 | $24.44 | 1,572 |
| 2017-08-25 | $26.20 | $26.48 | $26.20 | $26.48 | $24.66 | 3,294 |
| 2017-08-24 | $26.25 | $26.40 | $26.25 | $26.25 | $24.44 | 1,800 |
| 2017-08-23 | $26.19 | $26.25 | $26.19 | $26.25 | $24.44 | 567 |
| 2017-08-22 | $26.45 | $26.45 | $26.16 | $26.16 | $24.36 | 1,362 |
| 2017-08-21 | $26.20 | $26.47 | $26.10 | $26.45 | $24.63 | 6,100 |
| 2017-08-18 | $26.10 | $26.15 | $26.10 | $26.15 | $24.35 | 656 |
| 2017-08-17 | $26.18 | $26.25 | $26.10 | $26.25 | $24.44 | 1,532 |
| 2017-08-16 | $26.20 | $26.25 | $26.10 | $26.25 | $24.44 | 1,396 |
| 2017-08-15 | $26.28 | $26.28 | $26.28 | $26.28 | $24.47 | 229 |
| 2017-08-14 | $26.10 | $26.25 | $26.10 | $26.11 | $24.31 | 2,161 |
| 2017-08-11 | $26.25 | $26.25 | $26.25 | $26.25 | $24.44 | 942 |
| 2017-08-10 | $26.23 | $26.23 | $26.10 | $26.19 | $24.39 | 441 |
| 2017-08-09 | $26.11 | $26.25 | $26.11 | $26.25 | $24.27 | 942 |
| 2017-08-08 | $26.05 | $26.25 | $26.05 | $26.15 | $24.18 | 3,162 |
| 2017-08-07 | $26.15 | $26.25 | $26.15 | $26.25 | $24.27 | 2,149 |
| 2017-08-04 | $26.05 | $26.15 | $26.05 | $26.15 | $24.18 | 889 |
| 2017-08-03 | $26.06 | $26.20 | $26.01 | $26.15 | $24.18 | 8,132 |
| 2017-08-02 | $26.25 | $26.25 | $26.25 | $26.25 | $24.27 | 0 |
| 2017-08-01 | $26.25 | $26.25 | $26.25 | $26.25 | $24.27 | 2,200 |
| 2017-07-31 | $26.49 | $26.49 | $26.25 | $26.25 | $24.27 | 1,400 |
| 2017-07-28 | $26.05 | $26.37 | $26.05 | $26.05 | $24.08 | 330 |
| 2017-07-27 | $26.38 | $26.38 | $26.38 | $26.38 | $24.39 | 0 |
| 2017-07-26 | $26.38 | $26.38 | $26.38 | $26.38 | $24.39 | 300 |
| 2017-07-25 | $26.10 | $26.39 | $25.99 | $26.39 | $24.40 | 4,196 |
| 2017-07-24 | $26.01 | $26.15 | $26.00 | $26.10 | $24.13 | 2,236 |
| 2017-07-21 | $26.00 | $26.00 | $25.97 | $25.97 | $24.01 | 600 |
| 2017-07-20 | $26.00 | $26.00 | $25.95 | $25.95 | $23.99 | 470 |
| 2017-07-19 | $25.95 | $26.03 | $25.94 | $26.00 | $24.04 | 3,599 |
| 2017-07-18 | $25.94 | $25.98 | $25.94 | $25.98 | $24.02 | 1,202 |
| 2017-07-17 | $25.90 | $26.13 | $25.90 | $26.00 | $24.04 | 869 |
| 2017-07-14 | $26.01 | $26.01 | $25.94 | $25.94 | $23.98 | 2,019 |
| 2017-07-13 | $26.01 | $26.20 | $25.95 | $26.00 | $24.04 | 2,755 |
| 2017-07-12 | $26.15 | $26.30 | $26.01 | $26.10 | $24.13 | 2,971 |
| 2017-07-11 | $26.35 | $26.37 | $26.20 | $26.30 | $24.14 | 600 |
| 2017-07-10 | $26.25 | $26.25 | $26.24 | $26.25 | $24.09 | 1,620 |
| 2017-07-07 | $26.30 | $26.30 | $26.10 | $26.15 | $24.00 | 1,225 |
| 2017-07-06 | $26.07 | $26.07 | $26.06 | $26.06 | $23.92 | 883 |
| 2017-07-05 | $26.15 | $26.15 | $26.05 | $26.05 | $23.91 | 921 |
| 2017-07-03 | $26.10 | $26.10 | $26.09 | $26.09 | $23.95 | 929 |
| 2017-06-30 | $25.96 | $26.14 | $25.95 | $26.04 | $23.90 | 7,283 |
| 2017-06-29 | $26.24 | $26.24 | $26.02 | $26.14 | $23.99 | 4,018 |
| 2017-06-28 | $26.14 | $26.24 | $25.95 | $26.02 | $23.88 | 2,258 |
| 2017-06-27 | $26.05 | $26.22 | $26.05 | $26.14 | $23.99 | 6,721 |
| 2017-06-26 | $25.91 | $26.09 | $25.86 | $26.09 | $23.95 | 17,513 |
| 2017-06-23 | $26.01 | $26.01 | $25.93 | $25.94 | $23.81 | 3,000 |
| 2017-06-22 | $26.05 | $26.07 | $26.00 | $26.05 | $23.91 | 3,872 |
| 2017-06-21 | $26.16 | $26.20 | $26.16 | $26.20 | $24.05 | 1,833 |
| 2017-06-20 | $26.15 | $26.20 | $26.15 | $26.20 | $24.05 | 801 |
| 2017-06-19 | $26.23 | $26.23 | $25.85 | $26.07 | $23.93 | 7,347 |
| 2017-06-16 | $26.20 | $26.23 | $26.10 | $26.22 | $24.07 | 6,571 |
| 2017-06-15 | $26.24 | $26.25 | $26.20 | $26.25 | $24.09 | 7,949 |
| 2017-06-14 | $26.31 | $26.31 | $26.20 | $26.23 | $24.07 | 5,144 |
| 2017-06-13 | $26.20 | $26.40 | $26.20 | $26.40 | $24.23 | 2,070 |
| 2017-06-12 | $26.45 | $26.45 | $26.20 | $26.20 | $24.05 | 2,380 |
| 2017-06-09 | $26.39 | $26.49 | $26.39 | $26.45 | $24.10 | 2,100 |
| 2017-06-08 | $26.40 | $26.40 | $26.40 | $26.40 | $24.05 | 145 |
| 2017-06-07 | $26.25 | $26.45 | $26.25 | $26.44 | $24.09 | 2,113 |
| 2017-06-06 | $26.34 | $26.34 | $26.34 | $26.34 | $24.00 | 56 |
| 2017-06-05 | $26.35 | $26.35 | $26.33 | $26.34 | $24.00 | 1,519 |
| 2017-06-02 | $26.24 | $26.25 | $26.24 | $26.24 | $23.91 | 678 |
| 2017-06-01 | $26.25 | $26.25 | $26.20 | $26.20 | $23.88 | 669 |
| 2017-05-31 | $26.21 | $26.50 | $26.20 | $26.50 | $24.15 | 2,200 |
| 2017-05-30 | $26.30 | $26.45 | $26.25 | $26.25 | $23.92 | 2,626 |
| 2017-05-26 | $26.50 | $26.50 | $26.20 | $26.25 | $23.92 | 1,503 |
| 2017-05-25 | $26.37 | $26.40 | $26.37 | $26.40 | $24.06 | 725 |
| 2017-05-24 | $26.37 | $26.44 | $26.35 | $26.44 | $24.10 | 675 |
| 2017-05-23 | $26.35 | $26.50 | $26.35 | $26.50 | $24.15 | 1,180 |
| 2017-05-22 | $26.29 | $26.50 | $26.29 | $26.45 | $24.10 | 1,511 |
| 2017-05-19 | $26.35 | $26.36 | $26.28 | $26.29 | $23.96 | 2,352 |
| 2017-05-18 | $26.49 | $26.49 | $26.30 | $26.30 | $23.97 | 354 |
| 2017-05-17 | $26.20 | $26.49 | $26.20 | $26.49 | $24.14 | 3,165 |
| 2017-05-16 | $26.35 | $26.35 | $26.29 | $26.30 | $23.97 | 1,119 |
| 2017-05-15 | $26.49 | $26.49 | $26.20 | $26.20 | $23.88 | 1,426 |
| 2017-05-12 | $26.50 | $26.50 | $26.25 | $26.25 | $23.92 | 1,973 |
| 2017-05-11 | $26.36 | $26.36 | $26.36 | $26.36 | $24.02 | 333 |
| 2017-05-10 | $26.30 | $26.36 | $26.25 | $26.33 | $24.00 | 1,303 |
| 2017-05-09 | $26.30 | $26.50 | $26.25 | $26.50 | $23.98 | 2,372 |
| 2017-05-08 | $26.45 | $26.50 | $26.45 | $26.50 | $23.98 | 1,243 |
| 2017-05-05 | $26.50 | $26.50 | $26.50 | $26.50 | $23.98 | 300 |
| 2017-05-04 | $26.30 | $26.50 | $26.30 | $26.50 | $23.98 | 765 |
| 2017-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $23.98 | 1,720 |
| 2017-05-02 | $26.25 | $26.52 | $26.25 | $26.52 | $23.99 | 1,020 |
| 2017-05-01 | $26.70 | $26.70 | $26.25 | $26.25 | $23.75 | 3,622 |
| 2017-04-28 | $26.36 | $26.50 | $26.36 | $26.50 | $23.98 | 918 |
| 2017-04-27 | $26.20 | $26.70 | $26.20 | $26.49 | $23.97 | 5,655 |
| 2017-04-26 | $26.20 | $26.20 | $26.20 | $26.20 | $23.71 | 800 |
| 2017-04-25 | $26.05 | $26.20 | $26.05 | $26.20 | $23.71 | 2,670 |
| 2017-04-24 | $26.06 | $26.20 | $26.05 | $26.20 | $23.71 | 1,470 |
| 2017-04-21 | $26.10 | $26.10 | $26.10 | $26.10 | $23.61 | 521 |
| 2017-04-20 | $26.02 | $26.10 | $25.97 | $25.97 | $23.50 | 2,179 |
| 2017-04-19 | $26.10 | $26.10 | $26.10 | $26.10 | $23.61 | 555 |
| 2017-04-18 | $26.06 | $26.15 | $25.95 | $26.00 | $23.52 | 3,538 |
| 2017-04-17 | $26.05 | $26.15 | $25.95 | $26.05 | $23.57 | 2,673 |
| 2017-04-13 | $26.15 | $26.15 | $26.05 | $26.05 | $23.57 | 1,348 |
| 2017-04-12 | $26.50 | $26.50 | $25.90 | $26.15 | $23.66 | 4,057 |
| 2017-04-11 | $26.10 | $26.20 | $26.10 | $26.20 | $23.71 | 1,512 |
| 2017-04-10 | $26.60 | $27.05 | $26.00 | $26.10 | $23.45 | 4,094 |
| 2017-04-07 | $26.23 | $26.25 | $26.16 | $26.20 | $23.54 | 2,155 |
| 2017-04-06 | $26.20 | $26.26 | $26.20 | $26.26 | $23.59 | 2,966 |
| 2017-04-05 | $26.20 | $26.26 | $26.18 | $26.25 | $23.58 | 7,691 |
| 2017-04-04 | $26.19 | $26.20 | $26.19 | $26.20 | $23.54 | 2,315 |
| 2017-04-03 | $26.19 | $26.19 | $26.16 | $26.16 | $23.50 | 1,164 |
| 2017-03-31 | $26.10 | $26.16 | $26.05 | $26.16 | $23.50 | 3,338 |
| 2017-03-30 | $26.08 | $26.15 | $25.96 | $26.05 | $23.40 | 2,290 |
| 2017-03-29 | $26.08 | $26.08 | $25.92 | $26.06 | $23.41 | 3,734 |
| 2017-03-28 | $26.10 | $26.15 | $26.05 | $26.05 | $23.40 | 1,116 |
| 2017-03-27 | $25.95 | $26.15 | $25.91 | $26.10 | $23.45 | 3,263 |
| 2017-03-24 | $25.96 | $26.20 | $25.91 | $26.00 | $23.36 | 3,120 |
| 2017-03-23 | $26.06 | $26.19 | $25.96 | $25.96 | $23.32 | 2,901 |
| 2017-03-22 | $26.02 | $26.06 | $25.95 | $25.95 | $23.31 | 1,816 |
| 2017-03-21 | $26.12 | $26.19 | $25.91 | $26.05 | $23.40 | 9,284 |
| 2017-03-20 | $26.15 | $26.15 | $26.12 | $26.12 | $23.46 | 1,126 |
| 2017-03-17 | $26.17 | $26.20 | $26.15 | $26.16 | $23.50 | 1,225 |
| 2017-03-16 | $26.26 | $26.26 | $26.00 | $26.15 | $23.49 | 4,151 |
| 2017-03-15 | $26.33 | $26.33 | $26.20 | $26.26 | $23.59 | 4,345 |
| 2017-03-14 | $26.33 | $26.33 | $26.33 | $26.33 | $23.65 | 601 |
| 2017-03-13 | $26.21 | $26.25 | $26.21 | $26.25 | $23.58 | 645 |
| 2017-03-10 | $26.30 | $26.35 | $26.20 | $26.27 | $23.60 | 2,461 |
| 2017-03-09 | $26.22 | $26.25 | $26.20 | $26.20 | $23.37 | 1,171 |
| 2017-03-08 | $26.22 | $26.30 | $26.20 | $26.20 | $23.37 | 3,118 |
| 2017-03-07 | $26.25 | $26.25 | $26.25 | $26.25 | $23.41 | 1,025 |
| 2017-03-06 | $26.30 | $26.34 | $26.18 | $26.22 | $23.39 | 3,240 |
| 2017-03-03 | $26.35 | $26.35 | $26.18 | $26.18 | $23.35 | 1,913 |
| 2017-03-02 | $26.25 | $26.29 | $26.25 | $26.29 | $23.45 | 1,731 |
| 2017-03-01 | $26.15 | $26.29 | $26.15 | $26.25 | $23.41 | 2,738 |
| 2017-02-28 | $26.20 | $26.25 | $26.20 | $26.25 | $23.41 | 1,661 |
| 2017-02-27 | $26.35 | $26.35 | $26.01 | $26.10 | $23.28 | 16,750 |
| 2017-02-24 | $26.35 | $26.40 | $26.35 | $26.40 | $23.55 | 1,319 |
| 2017-02-23 | $26.35 | $26.38 | $26.31 | $26.34 | $23.49 | 3,020 |
| 2017-02-22 | $26.35 | $26.36 | $26.31 | $26.31 | $23.47 | 2,023 |
| 2017-02-21 | $26.35 | $26.45 | $26.35 | $26.45 | $23.59 | 3,906 |
| 2017-02-17 | $26.40 | $26.70 | $26.35 | $26.35 | $23.50 | 8,504 |
| 2017-02-16 | $26.39 | $26.45 | $26.30 | $26.30 | $23.46 | 21,519 |
| 2017-02-15 | $26.25 | $26.39 | $26.25 | $26.39 | $23.54 | 4,799 |
| 2017-02-14 | $26.20 | $26.24 | $26.20 | $26.24 | $23.40 | 2,705 |
| 2017-02-13 | $26.20 | $26.20 | $26.20 | $26.20 | $23.37 | 415 |
| 2017-02-10 | $26.20 | $26.20 | $26.20 | $26.20 | $23.37 | 700 |
| 2017-02-09 | $26.16 | $26.35 | $26.16 | $26.16 | $23.17 | 3,038 |
| 2017-02-08 | $26.35 | $26.35 | $26.20 | $26.25 | $23.24 | 2,741 |
| 2017-02-07 | $26.39 | $26.39 | $26.16 | $26.25 | $23.24 | 3,255 |
| 2017-02-06 | $26.50 | $26.50 | $26.50 | $26.50 | $23.47 | 125 |
| 2017-02-03 | $26.40 | $26.50 | $26.40 | $26.50 | $23.47 | 878 |
| 2017-02-02 | $26.48 | $26.48 | $26.15 | $26.40 | $23.38 | 1,364 |
| 2017-02-01 | $26.43 | $26.45 | $26.22 | $26.22 | $23.05 | 922 |
| 2017-01-31 | $26.50 | $26.50 | $26.50 | $26.50 | $23.30 | 175 |
| 2017-01-30 | $26.47 | $26.60 | $26.47 | $26.50 | $23.30 | 1,214 |
| 2017-01-27 | $26.35 | $26.47 | $26.32 | $26.47 | $23.27 | 2,098 |
| 2017-01-26 | $26.43 | $26.43 | $26.32 | $26.35 | $23.17 | 1,062 |
| 2017-01-25 | $26.40 | $26.45 | $26.32 | $26.45 | $23.25 | 3,076 |
| 2017-01-24 | $26.35 | $26.40 | $26.00 | $26.10 | $22.95 | 4,568 |
| 2017-01-23 | $26.45 | $26.45 | $26.36 | $26.36 | $23.18 | 1,754 |
| 2017-01-20 | $26.50 | $26.50 | $26.50 | $26.50 | $23.29 | 484 |
| 2017-01-19 | $26.41 | $26.45 | $26.36 | $26.45 | $23.25 | 3,357 |
| 2017-01-18 | $26.41 | $26.45 | $26.40 | $26.40 | $23.21 | 3,489 |
| 2017-01-17 | $26.34 | $26.57 | $26.29 | $26.41 | $23.22 | 3,455 |
| 2017-01-13 | $26.40 | $26.50 | $26.25 | $26.41 | $23.22 | 3,941 |
| 2017-01-12 | $26.49 | $26.49 | $26.49 | $26.49 | $23.29 | 186 |
| 2017-01-11 | $26.45 | $26.49 | $26.36 | $26.49 | $23.29 | 1,535 |
| 2017-01-10 | $26.40 | $26.45 | $26.40 | $26.45 | $23.09 | 2,075 |
| 2017-01-09 | $26.45 | $26.45 | $26.30 | $26.30 | $22.96 | 2,534 |
| 2017-01-06 | $26.25 | $26.49 | $26.25 | $26.35 | $23.00 | 3,387 |
| 2017-01-05 | $26.19 | $26.40 | $26.00 | $26.40 | $23.05 | 4,943 |
| 2017-01-04 | $26.02 | $26.14 | $25.85 | $26.14 | $22.82 | 2,273 |
| 2017-01-03 | $25.88 | $26.10 | $25.85 | $25.85 | $22.57 | 5,504 |
| 2016-12-30 | $25.90 | $26.08 | $25.90 | $25.90 | $22.61 | 1,604 |
| 2016-12-29 | $25.98 | $26.00 | $25.98 | $25.98 | $22.68 | 850 |
| 2016-12-28 | $25.95 | $26.00 | $25.95 | $26.00 | $22.70 | 898 |
| 2016-12-27 | $25.96 | $26.10 | $25.96 | $25.97 | $22.67 | 1,125 |
| 2016-12-23 | $26.10 | $26.10 | $26.10 | $26.10 | $22.78 | 310 |
| 2016-12-22 | $26.10 | $26.10 | $25.80 | $26.10 | $22.78 | 1,675 |
| 2016-12-21 | $26.00 | $26.10 | $26.00 | $26.00 | $22.70 | 1,045 |
| 2016-12-20 | $25.80 | $26.10 | $25.78 | $25.85 | $22.57 | 5,316 |
| 2016-12-19 | $25.82 | $26.00 | $25.80 | $25.90 | $22.61 | 2,383 |
| 2016-12-16 | $26.20 | $26.20 | $25.77 | $25.82 | $22.54 | 7,606 |
| 2016-12-15 | $26.10 | $26.25 | $26.00 | $26.06 | $22.75 | 2,958 |
| 2016-12-14 | $26.10 | $26.20 | $25.90 | $25.90 | $22.61 | 1,333 |
| 2016-12-13 | $25.85 | $25.85 | $25.85 | $25.85 | $22.57 | 75 |
| 2016-12-12 | $26.10 | $26.30 | $25.85 | $25.85 | $22.57 | 1,607 |
| 2016-12-09 | $25.90 | $26.10 | $25.90 | $26.10 | $22.62 | 1,623 |
| 2016-12-08 | $25.93 | $26.02 | $25.85 | $25.90 | $22.45 | 2,288 |
| 2016-12-07 | $25.90 | $26.15 | $25.75 | $25.90 | $22.45 | 5,255 |
| 2016-12-06 | $26.20 | $26.20 | $26.00 | $26.00 | $22.53 | 615 |
| 2016-12-05 | $26.30 | $26.30 | $26.00 | $26.20 | $22.71 | 1,860 |
| 2016-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $22.53 | 250 |
| 2016-12-01 | $26.00 | $26.35 | $25.92 | $25.92 | $22.46 | 4,350 |
| 2016-11-30 | $25.95 | $25.95 | $25.85 | $25.95 | $22.49 | 1,181 |
| 2016-11-29 | $25.77 | $25.95 | $25.77 | $25.95 | $22.49 | 1,650 |
| 2016-11-28 | $25.80 | $25.80 | $25.77 | $25.77 | $22.33 | 1,500 |
| 2016-11-25 | $26.00 | $26.00 | $26.00 | $26.00 | $22.53 | 2,989 |
| 2016-11-23 | $25.90 | $26.00 | $25.90 | $26.00 | $22.53 | 1,417 |
| 2016-11-22 | $25.80 | $25.90 | $25.80 | $25.90 | $22.45 | 645 |
| 2016-11-21 | $25.95 | $25.95 | $25.80 | $25.80 | $22.36 | 995 |
| 2016-11-18 | $25.76 | $25.95 | $25.76 | $25.80 | $22.36 | 3,802 |
| 2016-11-17 | $25.85 | $25.95 | $25.76 | $25.95 | $22.49 | 2,362 |
| 2016-11-16 | $25.70 | $26.00 | $25.70 | $26.00 | $22.53 | 5,990 |
| 2016-11-15 | $25.80 | $25.90 | $25.70 | $25.70 | $22.27 | 3,148 |
| 2016-11-14 | $26.00 | $26.00 | $25.80 | $25.80 | $22.36 | 775 |
| 2016-11-11 | $25.75 | $26.00 | $25.75 | $26.00 | $22.53 | 768 |
| 2016-11-10 | $26.00 | $26.00 | $26.00 | $26.00 | $22.53 | 700 |
| 2016-11-09 | $25.70 | $25.94 | $25.66 | $25.94 | $22.48 | 1,921 |
| 2016-11-08 | $25.85 | $25.95 | $25.70 | $25.85 | $22.24 | 2,061 |
| 2016-11-07 | $25.90 | $25.95 | $25.85 | $25.95 | $22.33 | 797 |
| 2016-11-04 | $26.20 | $26.30 | $26.20 | $26.30 | $22.63 | 987 |
| 2016-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $22.37 | 200 |
| 2016-11-02 | $26.40 | $26.43 | $25.65 | $25.80 | $22.20 | 6,900 |
| 2016-11-01 | $26.00 | $26.00 | $26.00 | $26.00 | $22.37 | 615 |
| 2016-10-31 | $25.75 | $25.85 | $25.60 | $25.82 | $22.22 | 12,186 |
| 2016-10-28 | $25.90 | $25.95 | $25.50 | $25.65 | $22.07 | 33,672 |
| 2016-10-27 | $26.34 | $26.34 | $25.25 | $26.00 | $22.37 | 61,955 |
| 2016-10-26 | $26.20 | $26.35 | $26.20 | $26.34 | $22.66 | 2,121 |
| 2016-10-25 | $26.35 | $26.35 | $26.15 | $26.20 | $22.54 | 3,055 |
| 2016-10-24 | $26.30 | $26.36 | $26.30 | $26.30 | $22.63 | 1,500 |
| 2016-10-21 | $26.40 | $26.41 | $26.25 | $26.25 | $22.58 | 1,859 |
| 2016-10-20 | $26.40 | $26.40 | $26.40 | $26.40 | $22.71 | 1,001 |
| 2016-10-19 | $26.50 | $26.55 | $26.40 | $26.40 | $22.71 | 1,933 |
| 2016-10-18 | $26.35 | $26.50 | $26.35 | $26.50 | $22.80 | 734 |
| 2016-10-17 | $26.30 | $26.34 | $26.29 | $26.31 | $22.64 | 7,896 |
| 2016-10-14 | $26.30 | $26.35 | $26.30 | $26.30 | $22.63 | 4,950 |
| 2016-10-13 | $26.30 | $26.35 | $26.30 | $26.35 | $22.67 | 1,600 |
| 2016-10-12 | $26.32 | $26.32 | $26.30 | $26.30 | $22.63 | 3,350 |
| 2016-10-11 | $26.30 | $26.40 | $26.30 | $26.35 | $22.51 | 2,369 |
| 2016-10-10 | $26.45 | $26.45 | $26.21 | $26.30 | $22.47 | 7,040 |
| 2016-10-07 | $26.28 | $26.40 | $26.21 | $26.40 | $22.55 | 1,102 |
| 2016-10-06 | $26.44 | $26.44 | $26.44 | $26.44 | $22.59 | 15 |
| 2016-10-05 | $26.30 | $26.45 | $26.30 | $26.44 | $22.59 | 1,100 |
| 2016-10-04 | $26.27 | $26.27 | $26.16 | $26.19 | $22.37 | 1,365 |
| 2016-10-03 | $26.45 | $26.45 | $26.45 | $26.45 | $22.59 | 0 |
| 2016-09-30 | $26.27 | $26.45 | $26.26 | $26.45 | $22.59 | 1,324 |
| 2016-09-29 | $26.26 | $26.40 | $26.26 | $26.40 | $22.55 | 1,588 |
| 2016-09-28 | $26.25 | $26.50 | $26.25 | $26.50 | $22.64 | 1,683 |
| 2016-09-27 | $26.30 | $26.30 | $26.26 | $26.26 | $22.43 | 800 |
| 2016-09-26 | $26.45 | $26.45 | $26.25 | $26.30 | $22.47 | 501 |
| 2016-09-23 | $26.25 | $26.25 | $26.25 | $26.25 | $22.42 | 0 |
| 2016-09-22 | $26.25 | $26.25 | $26.25 | $26.25 | $22.42 | 250 |
| 2016-09-21 | $26.21 | $26.21 | $26.21 | $26.21 | $22.39 | 200 |
| 2016-09-20 | $26.20 | $26.35 | $26.20 | $26.35 | $22.51 | 658 |
| 2016-09-19 | $26.28 | $26.30 | $26.28 | $26.30 | $22.47 | 702 |
| 2016-09-16 | $26.11 | $26.30 | $26.11 | $26.29 | $22.46 | 1,402 |
| 2016-09-15 | $26.25 | $26.35 | $26.06 | $26.35 | $22.51 | 2,794 |
| 2016-09-14 | $26.05 | $26.10 | $26.05 | $26.10 | $22.30 | 993 |
| 2016-09-13 | $26.15 | $26.30 | $26.02 | $26.05 | $22.25 | 2,432 |
| 2016-09-12 | $26.50 | $26.56 | $26.10 | $26.42 | $22.56 | 1,961 |
| 2016-09-09 | $26.40 | $26.40 | $26.20 | $26.20 | $22.22 | 932 |
| 2016-09-08 | $26.40 | $26.40 | $26.35 | $26.40 | $22.39 | 1,558 |
| 2016-09-07 | $26.35 | $26.35 | $26.35 | $26.35 | $22.35 | 251 |
| 2016-09-06 | $26.20 | $26.40 | $26.20 | $26.40 | $22.39 | 2,675 |
| 2016-09-02 | $26.12 | $26.14 | $26.12 | $26.14 | $22.17 | 300 |
| 2016-09-01 | $26.12 | $26.12 | $26.12 | $26.12 | $22.15 | 245 |
| 2016-08-31 | $26.05 | $26.10 | $26.05 | $26.10 | $22.14 | 775 |
| 2016-08-30 | $26.01 | $26.02 | $26.01 | $26.02 | $22.07 | 647 |
| 2016-08-29 | $26.03 | $26.03 | $26.00 | $26.00 | $22.05 | 1,203 |
| 2016-08-26 | $26.02 | $26.05 | $26.02 | $26.05 | $22.09 | 500 |
| 2016-08-25 | $26.02 | $26.02 | $26.01 | $26.01 | $22.06 | 725 |
| 2016-08-24 | $26.00 | $26.10 | $25.96 | $26.05 | $22.10 | 8,671 |
| 2016-08-23 | $26.10 | $26.10 | $26.00 | $26.01 | $22.06 | 1,291 |
| 2016-08-22 | $26.10 | $26.10 | $26.10 | $26.10 | $22.14 | 25 |
| 2016-08-19 | $26.05 | $26.10 | $25.98 | $26.10 | $22.14 | 7,586 |
| 2016-08-18 | $26.00 | $26.05 | $26.00 | $26.05 | $22.10 | 2,651 |
| 2016-08-17 | $26.45 | $26.45 | $25.95 | $25.99 | $22.04 | 11,687 |
| 2016-08-16 | $26.25 | $26.25 | $26.25 | $26.25 | $22.26 | 101 |
| 2016-08-15 | $26.30 | $26.33 | $26.05 | $26.05 | $22.10 | 846 |
| 2016-08-12 | $26.30 | $26.30 | $26.30 | $26.30 | $22.31 | 393 |
| 2016-08-11 | $26.10 | $26.10 | $26.10 | $26.10 | $22.14 | 297 |
| 2016-08-10 | $26.17 | $26.30 | $26.17 | $26.20 | $22.22 | 431 |
| 2016-08-09 | $26.25 | $26.25 | $26.15 | $26.15 | $22.02 | 746 |
| 2016-08-08 | $26.25 | $26.25 | $26.05 | $26.24 | $22.09 | 3,045 |
| 2016-08-05 | $26.30 | $26.35 | $26.30 | $26.32 | $22.16 | 1,585 |
| 2016-08-04 | $26.20 | $26.25 | $26.20 | $26.25 | $22.11 | 967 |
| 2016-08-03 | $26.15 | $26.15 | $26.15 | $26.15 | $22.02 | 100 |
| 2016-08-02 | $26.10 | $26.25 | $26.10 | $26.12 | $21.99 | 1,181 |
| 2016-08-01 | $26.20 | $26.20 | $26.20 | $26.20 | $22.06 | 535 |
| 2016-07-29 | $26.19 | $26.19 | $26.08 | $26.08 | $21.96 | 570 |
| 2016-07-28 | $26.08 | $26.20 | $26.08 | $26.20 | $22.06 | 400 |
| 2016-07-27 | $26.30 | $26.30 | $26.03 | $26.20 | $22.06 | 3,325 |
| 2016-07-26 | $26.25 | $26.30 | $26.20 | $26.30 | $22.14 | 793 |
| 2016-07-25 | $25.92 | $26.00 | $25.92 | $26.00 | $21.90 | 683 |
| 2016-07-22 | $26.01 | $26.26 | $25.86 | $26.26 | $22.11 | 2,655 |
| 2016-07-21 | $26.10 | $26.20 | $26.05 | $26.18 | $22.04 | 1,100 |
| 2016-07-20 | $25.90 | $26.00 | $25.85 | $26.00 | $21.90 | 1,390 |
| 2016-07-19 | $26.15 | $26.15 | $25.92 | $25.92 | $21.83 | 491 |
| 2016-07-18 | $26.05 | $26.05 | $25.85 | $26.00 | $21.90 | 2,185 |
| 2016-07-15 | $26.10 | $26.14 | $26.00 | $26.05 | $21.94 | 1,951 |
| 2016-07-14 | $25.95 | $26.14 | $25.91 | $26.14 | $22.01 | 1,434 |
| 2016-07-13 | $26.00 | $26.10 | $26.00 | $26.10 | $21.98 | 2,393 |
| 2016-07-12 | $25.85 | $26.00 | $25.85 | $25.91 | $21.82 | 700 |
| 2016-07-11 | $26.09 | $26.09 | $26.09 | $26.09 | $21.81 | 200 |
| 2016-07-08 | $26.10 | $26.10 | $26.07 | $26.10 | $21.82 | 3,727 |
| 2016-07-07 | $26.10 | $26.10 | $26.10 | $26.10 | $21.82 | 0 |
| 2016-07-06 | $26.09 | $26.10 | $26.08 | $26.10 | $21.82 | 1,687 |
| 2016-07-05 | $26.05 | $26.08 | $26.03 | $26.03 | $21.76 | 1,600 |
| 2016-07-01 | $26.05 | $26.05 | $26.05 | $26.05 | $21.78 | 150 |
| 2016-06-30 | $25.87 | $26.05 | $25.84 | $26.05 | $21.78 | 1,765 |
| 2016-06-29 | $25.87 | $25.95 | $25.81 | $25.85 | $21.61 | 2,287 |
| 2016-06-28 | $25.85 | $25.90 | $25.82 | $25.82 | $21.59 | 2,563 |
| 2016-06-27 | $25.94 | $25.94 | $25.80 | $25.80 | $21.57 | 985 |
| 2016-06-24 | $25.85 | $25.99 | $25.76 | $25.76 | $21.54 | 6,323 |
| 2016-06-23 | $26.00 | $26.00 | $25.85 | $25.85 | $21.61 | 650 |
| 2016-06-22 | $26.00 | $26.00 | $25.83 | $25.83 | $21.59 | 1,630 |
| 2016-06-21 | $26.05 | $26.10 | $26.05 | $26.10 | $21.82 | 400 |
| 2016-06-20 | $25.75 | $26.05 | $25.75 | $26.05 | $21.78 | 436 |
| 2016-06-17 | $25.85 | $26.05 | $25.85 | $26.05 | $21.78 | 449 |
| 2016-06-16 | $25.78 | $25.80 | $25.78 | $25.80 | $21.57 | 1,512 |
| 2016-06-15 | $25.85 | $26.15 | $25.75 | $25.80 | $21.57 | 4,177 |
| 2016-06-14 | $26.15 | $26.15 | $26.15 | $26.15 | $21.86 | 400 |
| 2016-06-13 | $25.87 | $25.87 | $25.80 | $25.80 | $21.57 | 1,425 |
| 2016-06-10 | $25.80 | $26.19 | $25.80 | $25.85 | $21.61 | 2,304 |
| 2016-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $21.58 | 122 |
| 2016-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $21.58 | 448 |
| 2016-06-07 | $25.75 | $26.05 | $25.75 | $26.05 | $21.62 | 1,601 |
| 2016-06-06 | $25.90 | $26.00 | $25.75 | $25.80 | $21.41 | 2,983 |
| 2016-06-03 | $25.80 | $25.90 | $25.80 | $25.90 | $21.50 | 600 |
| 2016-06-02 | $25.75 | $25.83 | $25.72 | $25.80 | $21.41 | 2,400 |
| 2016-06-01 | $25.79 | $25.79 | $25.70 | $25.71 | $21.34 | 1,843 |
| 2016-05-31 | $25.75 | $25.80 | $25.65 | $25.79 | $21.40 | 3,321 |
| 2016-05-27 | $25.75 | $25.80 | $25.66 | $25.66 | $21.30 | 7,750 |
| 2016-05-26 | $25.71 | $25.84 | $25.70 | $25.74 | $21.36 | 3,271 |
| 2016-05-25 | $25.75 | $25.80 | $25.71 | $25.80 | $21.41 | 976 |
| 2016-05-24 | $25.78 | $25.89 | $25.68 | $25.79 | $21.41 | 4,737 |
| 2016-05-23 | $25.95 | $25.95 | $25.78 | $25.78 | $21.40 | 1,101 |
| 2016-05-20 | $26.00 | $26.00 | $25.79 | $25.85 | $21.45 | 3,620 |
| 2016-05-19 | $26.00 | $26.10 | $26.00 | $26.10 | $21.66 | 682 |
| 2016-05-18 | $25.92 | $26.10 | $25.80 | $26.10 | $21.66 | 4,391 |
| 2016-05-17 | $26.05 | $26.10 | $25.95 | $25.95 | $21.54 | 5,720 |
| 2016-05-16 | $25.90 | $25.90 | $25.83 | $25.83 | $21.44 | 1,643 |
| 2016-05-13 | $26.00 | $26.00 | $25.89 | $25.90 | $21.50 | 965 |
| 2016-05-12 | $26.00 | $26.00 | $25.95 | $26.00 | $21.58 | 850 |
| 2016-05-11 | $26.10 | $26.10 | $25.80 | $26.04 | $21.61 | 4,075 |
| 2016-05-10 | $26.09 | $26.19 | $26.09 | $26.10 | $21.51 | 2,800 |
| 2016-05-09 | $26.10 | $26.10 | $25.80 | $25.85 | $21.30 | 1,500 |
| 2016-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $21.42 | 269 |
| 2016-05-05 | $25.80 | $26.00 | $25.80 | $26.00 | $21.42 | 1,591 |
| 2016-05-04 | $25.85 | $25.90 | $25.85 | $25.85 | $21.30 | 3,275 |
| 2016-05-03 | $25.95 | $26.10 | $25.80 | $25.85 | $21.30 | 5,236 |
| 2016-05-02 | $25.75 | $26.05 | $25.75 | $26.05 | $21.46 | 460 |
| 2016-04-29 | $25.60 | $25.70 | $25.60 | $25.70 | $21.18 | 791 |
| 2016-04-28 | $25.65 | $25.70 | $25.60 | $25.70 | $21.18 | 623 |
| 2016-04-27 | $25.65 | $25.65 | $25.61 | $25.61 | $21.10 | 1,029 |
| 2016-04-26 | $25.61 | $25.65 | $25.55 | $25.65 | $21.14 | 3,411 |
| 2016-04-25 | $25.65 | $25.70 | $25.54 | $25.61 | $21.10 | 6,280 |
| 2016-04-22 | $25.66 | $25.70 | $25.66 | $25.70 | $21.18 | 550 |
| 2016-04-21 | $25.60 | $25.68 | $25.60 | $25.60 | $21.09 | 1,374 |
| 2016-04-20 | $25.64 | $25.69 | $25.59 | $25.60 | $21.09 | 1,997 |
| 2016-04-19 | $25.60 | $25.66 | $25.60 | $25.64 | $21.13 | 1,615 |
| 2016-04-18 | $25.57 | $25.70 | $25.50 | $25.60 | $21.09 | 12,830 |
| 2016-04-15 | $25.62 | $25.65 | $25.62 | $25.65 | $21.14 | 2,003 |
| 2016-04-14 | $25.60 | $25.64 | $25.60 | $25.64 | $21.13 | 2,317 |
| 2016-04-13 | $25.59 | $25.60 | $25.55 | $25.60 | $21.09 | 3,017 |
| 2016-04-12 | $25.60 | $25.63 | $25.54 | $25.59 | $21.09 | 9,633 |
| 2016-04-11 | $25.59 | $25.64 | $25.59 | $25.64 | $20.97 | 2,163 |
| 2016-04-08 | $25.61 | $25.64 | $25.60 | $25.60 | $20.94 | 4,071 |
| 2016-04-07 | $25.60 | $25.61 | $25.56 | $25.60 | $20.94 | 4,740 |
| 2016-04-06 | $25.55 | $25.62 | $25.55 | $25.56 | $20.91 | 6,426 |
| 2016-04-05 | $25.60 | $25.60 | $25.55 | $25.60 | $20.94 | 4,844 |
| 2016-04-04 | $25.58 | $25.60 | $25.54 | $25.60 | $20.94 | 6,142 |
| 2016-04-01 | $25.60 | $25.61 | $25.54 | $25.58 | $20.92 | 5,018 |
| 2016-03-31 | $25.55 | $25.62 | $25.55 | $25.60 | $20.94 | 2,841 |
| 2016-03-30 | $25.60 | $25.63 | $25.55 | $25.55 | $20.90 | 2,506 |
| 2016-03-29 | $25.55 | $25.60 | $25.55 | $25.60 | $20.94 | 770 |
| 2016-03-28 | $25.62 | $25.64 | $25.55 | $25.55 | $20.90 | 2,027 |
| 2016-03-24 | $25.60 | $25.60 | $25.54 | $25.57 | $20.92 | 1,683 |
| 2016-03-23 | $25.62 | $25.62 | $25.54 | $25.60 | $20.94 | 1,468 |
| 2016-03-22 | $25.57 | $25.62 | $25.57 | $25.60 | $20.94 | 2,068 |
| 2016-03-21 | $25.55 | $25.62 | $25.55 | $25.60 | $20.94 | 991 |
| 2016-03-18 | $25.55 | $25.56 | $25.55 | $25.56 | $20.91 | 1,379 |
| 2016-03-17 | $25.55 | $25.60 | $25.55 | $25.60 | $20.94 | 2,175 |
| 2016-03-16 | $25.60 | $25.60 | $25.55 | $25.59 | $20.93 | 2,448 |
| 2016-03-15 | $25.60 | $25.65 | $25.56 | $25.65 | $20.98 | 2,260 |
| 2016-03-14 | $25.54 | $25.54 | $25.54 | $25.54 | $20.89 | 305 |
| 2016-03-11 | $25.55 | $25.65 | $25.53 | $25.65 | $20.98 | 1,507 |
| 2016-03-10 | $25.56 | $25.63 | $25.56 | $25.60 | $20.94 | 3,070 |
| 2016-03-09 | $25.65 | $25.65 | $25.55 | $25.55 | $20.75 | 2,600 |
| 2016-03-08 | $25.60 | $25.65 | $25.60 | $25.62 | $20.80 | 2,379 |
| 2016-03-07 | $25.52 | $25.67 | $25.52 | $25.67 | $20.84 | 2,084 |
| 2016-03-04 | $25.58 | $25.62 | $25.58 | $25.62 | $20.80 | 794 |
| 2016-03-03 | $25.55 | $25.55 | $25.52 | $25.53 | $20.73 | 4,725 |
| 2016-03-02 | $25.62 | $25.62 | $25.53 | $25.53 | $20.73 | 3,166 |
| 2016-03-01 | $25.59 | $25.62 | $25.52 | $25.60 | $20.79 | 3,000 |
| 2016-02-29 | $25.52 | $25.52 | $25.52 | $25.52 | $20.72 | 801 |
| 2016-02-26 | $25.62 | $25.62 | $25.62 | $25.62 | $20.80 | 200 |
| 2016-02-25 | $25.61 | $25.61 | $25.52 | $25.52 | $20.72 | 2,100 |
| 2016-02-24 | $25.60 | $25.60 | $25.58 | $25.58 | $20.77 | 1,932 |
| 2016-02-23 | $25.65 | $25.65 | $25.55 | $25.55 | $20.75 | 1,545 |
| 2016-02-22 | $25.55 | $25.65 | $25.55 | $25.56 | $20.75 | 2,038 |
| 2016-02-19 | $25.60 | $25.60 | $25.55 | $25.55 | $20.75 | 1,446 |
| 2016-02-18 | $25.60 | $25.60 | $25.55 | $25.55 | $20.75 | 1,024 |
| 2016-02-17 | $25.59 | $25.60 | $25.51 | $25.60 | $20.79 | 3,075 |
| 2016-02-16 | $25.59 | $25.59 | $25.45 | $25.58 | $20.77 | 6,176 |
| 2016-02-12 | $25.51 | $25.55 | $25.45 | $25.45 | $20.66 | 2,186 |
| 2016-02-11 | $25.51 | $25.55 | $25.50 | $25.55 | $20.75 | 1,095 |
| 2016-02-10 | $25.51 | $25.55 | $25.46 | $25.46 | $20.67 | 2,869 |
| 2016-02-09 | $25.55 | $25.60 | $25.55 | $25.60 | $20.63 | 2,673 |
| 2016-02-08 | $25.51 | $25.58 | $25.51 | $25.53 | $20.58 | 1,975 |
| 2016-02-05 | $25.51 | $25.59 | $25.51 | $25.59 | $20.63 | 2,009 |
| 2016-02-04 | $25.50 | $25.65 | $25.50 | $25.51 | $20.56 | 1,135 |
| 2016-02-03 | $25.54 | $25.60 | $25.50 | $25.60 | $20.63 | 2,733 |
| 2016-02-02 | $25.46 | $25.46 | $25.45 | $25.46 | $20.52 | 985 |
| 2016-02-01 | $25.51 | $25.54 | $25.46 | $25.46 | $20.52 | 1,813 |
| 2016-01-29 | $25.48 | $25.50 | $25.45 | $25.50 | $20.55 | 1,240 |
| 2016-01-28 | $25.50 | $25.50 | $25.45 | $25.45 | $20.51 | 2,864 |
| 2016-01-27 | $25.50 | $25.50 | $25.46 | $25.46 | $20.52 | 2,550 |
| 2016-01-26 | $25.37 | $25.55 | $25.37 | $25.55 | $20.59 | 4,249 |
| 2016-01-25 | $25.55 | $25.55 | $25.52 | $25.55 | $20.59 | 1,812 |
| 2016-01-22 | $25.53 | $25.70 | $25.52 | $25.55 | $20.59 | 2,727 |
| 2016-01-21 | $25.53 | $25.53 | $25.53 | $25.53 | $20.58 | 1,286 |
| 2016-01-20 | $25.52 | $25.65 | $25.36 | $25.51 | $20.56 | 9,046 |
| 2016-01-19 | $25.55 | $25.64 | $25.52 | $25.52 | $20.57 | 3,830 |
| 2016-01-15 | $25.60 | $25.60 | $25.37 | $25.55 | $20.59 | 6,774 |
| 2016-01-14 | $25.75 | $25.75 | $25.41 | $25.60 | $20.63 | 10,182 |
| 2016-01-13 | $25.80 | $25.80 | $25.70 | $25.75 | $20.75 | 1,583 |
| 2016-01-12 | $25.79 | $25.89 | $25.75 | $25.85 | $20.83 | 3,658 |
| 2016-01-11 | $25.90 | $25.90 | $25.65 | $25.80 | $20.64 | 4,172 |
| 2016-01-08 | $25.85 | $25.90 | $25.72 | $25.80 | $20.64 | 2,343 |
| 2016-01-07 | $25.65 | $25.75 | $25.56 | $25.75 | $20.60 | 2,750 |
| 2016-01-06 | $25.58 | $25.63 | $25.56 | $25.63 | $20.51 | 1,583 |
| 2016-01-05 | $25.56 | $25.60 | $25.50 | $25.50 | $20.40 | 5,636 |
| 2016-01-04 | $25.58 | $25.58 | $25.49 | $25.56 | $20.45 | 4,012 |
| 2015-12-31 | $25.59 | $25.59 | $25.55 | $25.55 | $20.44 | 590 |
| 2015-12-30 | $25.45 | $25.55 | $25.44 | $25.55 | $20.44 | 5,070 |
| 2015-12-29 | $25.50 | $25.50 | $25.41 | $25.47 | $20.38 | 4,459 |
| 2015-12-28 | $25.59 | $25.59 | $25.41 | $25.50 | $20.40 | 6,675 |
| 2015-12-24 | $25.60 | $25.60 | $25.57 | $25.57 | $20.46 | 1,500 |
| 2015-12-23 | $25.50 | $25.50 | $25.45 | $25.45 | $20.36 | 500 |
| 2015-12-22 | $25.57 | $25.57 | $25.49 | $25.50 | $20.40 | 2,786 |
| 2015-12-21 | $25.50 | $25.50 | $25.40 | $25.45 | $20.36 | 1,470 |
| 2015-12-18 | $25.40 | $25.50 | $25.35 | $25.50 | $20.40 | 2,546 |
| 2015-12-17 | $25.40 | $25.40 | $25.35 | $25.35 | $20.28 | 5,535 |
| 2015-12-16 | $25.45 | $25.45 | $25.40 | $25.40 | $20.32 | 5,862 |
| 2015-12-15 | $25.49 | $25.55 | $25.40 | $25.55 | $20.44 | 7,435 |
| 2015-12-14 | $25.45 | $25.55 | $25.43 | $25.50 | $20.40 | 2,851 |
| 2015-12-11 | $25.53 | $25.53 | $25.45 | $25.45 | $20.36 | 4,067 |
| 2015-12-10 | $25.55 | $25.55 | $25.41 | $25.52 | $20.42 | 15,725 |
| 2015-12-09 | $25.55 | $25.59 | $25.53 | $25.59 | $20.33 | 1,930 |
| 2015-12-08 | $25.60 | $25.60 | $25.55 | $25.55 | $20.29 | 1,721 |
| 2015-12-07 | $25.63 | $25.63 | $25.60 | $25.60 | $20.33 | 9,822 |
| 2015-12-04 | $25.61 | $25.63 | $25.57 | $25.57 | $20.31 | 6,703 |
| 2015-12-03 | $25.55 | $25.59 | $25.55 | $25.59 | $20.33 | 718 |
| 2015-12-02 | $25.65 | $25.65 | $25.50 | $25.59 | $20.33 | 5,024 |
| 2015-12-01 | $25.72 | $25.72 | $25.72 | $25.72 | $20.43 | 66 |
| 2015-11-30 | $25.70 | $25.72 | $25.60 | $25.72 | $20.43 | 962 |
| 2015-11-27 | $25.60 | $25.60 | $25.60 | $25.60 | $20.33 | 100 |
| 2015-11-25 | $25.60 | $25.70 | $25.45 | $25.60 | $20.33 | 5,605 |
| 2015-11-24 | $25.55 | $25.60 | $25.55 | $25.60 | $20.33 | 740 |
| 2015-11-23 | $25.50 | $25.60 | $25.50 | $25.50 | $20.25 | 5,097 |
| 2015-11-20 | $25.47 | $25.70 | $25.47 | $25.63 | $20.36 | 2,983 |
| 2015-11-19 | $25.55 | $25.64 | $25.48 | $25.60 | $20.33 | 5,181 |
| 2015-11-18 | $25.46 | $25.55 | $25.45 | $25.55 | $20.29 | 3,740 |
| 2015-11-17 | $25.60 | $25.60 | $25.46 | $25.46 | $20.22 | 4,515 |
| 2015-11-16 | $25.47 | $25.60 | $25.47 | $25.47 | $20.23 | 2,854 |
| 2015-11-13 | $25.52 | $25.56 | $25.45 | $25.45 | $20.21 | 21,914 |
| 2015-11-12 | $25.70 | $25.70 | $25.50 | $25.51 | $20.26 | 4,140 |
| 2015-11-11 | $25.70 | $25.70 | $25.70 | $25.70 | $20.41 | 400 |
| 2015-11-10 | $25.70 | $25.70 | $25.70 | $25.70 | $20.41 | 355 |
| 2015-11-09 | $25.70 | $25.75 | $25.70 | $25.70 | $20.26 | 12,566 |
| 2015-11-06 | $25.83 | $25.83 | $25.70 | $25.70 | $20.26 | 8,972 |
| 2015-11-05 | $25.90 | $25.90 | $25.75 | $25.75 | $20.30 | 3,743 |
| 2015-11-04 | $26.20 | $26.25 | $25.90 | $25.90 | $20.42 | 2,808 |
| 2015-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $20.50 | 101 |
| 2015-11-02 | $26.15 | $26.31 | $25.70 | $26.30 | $20.74 | 14,935 |
| 2015-10-30 | $25.58 | $26.05 | $25.58 | $26.05 | $20.54 | 18,094 |
| 2015-10-29 | $25.64 | $25.75 | $25.56 | $25.56 | $20.15 | 3,530 |
| 2015-10-28 | $25.65 | $25.65 | $25.56 | $25.64 | $20.22 | 1,250 |
| 2015-10-27 | $25.70 | $25.70 | $25.56 | $25.56 | $20.15 | 2,765 |
| 2015-10-26 | $25.55 | $25.70 | $25.55 | $25.65 | $20.22 | 2,406 |
| 2015-10-23 | $25.85 | $25.85 | $25.85 | $25.85 | $20.38 | 387 |
| 2015-10-22 | $25.80 | $25.80 | $25.65 | $25.65 | $20.22 | 2,075 |
| 2015-10-21 | $25.85 | $25.85 | $25.70 | $25.70 | $20.26 | 1,065 |
| 2015-10-20 | $25.65 | $25.75 | $25.65 | $25.70 | $20.26 | 1,747 |
| 2015-10-19 | $25.70 | $25.95 | $25.60 | $25.66 | $20.23 | 3,403 |
| 2015-10-16 | $25.50 | $25.70 | $25.50 | $25.70 | $20.26 | 1,187 |
| 2015-10-15 | $25.75 | $25.75 | $25.45 | $25.50 | $20.11 | 2,130 |
| 2015-10-14 | $25.55 | $25.55 | $25.55 | $25.55 | $20.15 | 264 |
| 2015-10-13 | $25.65 | $25.65 | $25.55 | $25.55 | $20.15 | 1,910 |
| 2015-10-12 | $25.80 | $25.95 | $25.75 | $25.85 | $20.38 | 1,400 |
| 2015-10-09 | $25.70 | $25.80 | $25.70 | $25.80 | $20.34 | 1,065 |
| 2015-10-08 | $25.65 | $25.75 | $25.60 | $25.75 | $20.16 | 3,505 |
| 2015-10-07 | $25.60 | $25.60 | $25.60 | $25.60 | $20.04 | 360 |
| 2015-10-06 | $25.60 | $25.60 | $25.60 | $25.60 | $20.04 | 1,140 |
| 2015-10-05 | $25.37 | $25.65 | $25.37 | $25.65 | $20.08 | 2,282 |
| 2015-10-02 | $25.36 | $25.36 | $25.36 | $25.36 | $19.85 | 322 |
| 2015-10-01 | $25.36 | $25.57 | $25.35 | $25.35 | $19.84 | 3,886 |
| 2015-09-30 | $25.59 | $25.59 | $25.35 | $25.38 | $19.87 | 3,974 |
| 2015-09-29 | $25.35 | $25.59 | $25.35 | $25.50 | $19.96 | 7,781 |
| 2015-09-28 | $25.40 | $25.50 | $25.35 | $25.44 | $19.91 | 2,725 |
| 2015-09-25 | $25.39 | $25.50 | $25.30 | $25.50 | $19.96 | 3,399 |
| 2015-09-24 | $25.41 | $25.41 | $25.41 | $25.41 | $19.89 | 662 |
| 2015-09-23 | $25.48 | $25.48 | $25.40 | $25.48 | $19.94 | 3,832 |
| 2015-09-22 | $25.74 | $25.74 | $25.50 | $25.52 | $19.98 | 4,101 |
| 2015-09-21 | $25.74 | $25.74 | $25.74 | $25.74 | $20.15 | 100 |
| 2015-09-18 | $25.55 | $25.70 | $25.54 | $25.70 | $20.12 | 1,688 |
| 2015-09-17 | $25.46 | $25.55 | $25.46 | $25.55 | $20.00 | 3,225 |
| 2015-09-16 | $25.50 | $25.55 | $25.45 | $25.45 | $19.92 | 2,669 |
| 2015-09-15 | $25.65 | $25.65 | $25.50 | $25.50 | $19.96 | 6,634 |
| 2015-09-14 | $25.64 | $25.64 | $25.64 | $25.64 | $20.07 | 2 |
| 2015-09-11 | $25.60 | $25.64 | $25.60 | $25.64 | $20.07 | 1,001 |
| 2015-09-10 | $25.52 | $25.65 | $25.52 | $25.65 | $20.08 | 1,119 |
| 2015-09-09 | $25.70 | $25.70 | $25.60 | $25.70 | $19.97 | 4,540 |
| 2015-09-08 | $25.58 | $25.69 | $25.51 | $25.51 | $19.82 | 1,650 |
| 2015-09-04 | $25.58 | $25.58 | $25.48 | $25.55 | $19.85 | 4,979 |
| 2015-09-03 | $25.50 | $25.60 | $25.50 | $25.51 | $19.82 | 2,352 |
| 2015-09-02 | $25.55 | $25.55 | $25.50 | $25.50 | $19.81 | 2,163 |
| 2015-09-01 | $25.51 | $25.51 | $25.45 | $25.45 | $19.78 | 2,990 |
| 2015-08-31 | $25.50 | $25.55 | $25.45 | $25.50 | $19.81 | 4,598 |
| 2015-08-28 | $25.53 | $25.53 | $25.42 | $25.50 | $19.81 | 11,137 |
| 2015-08-27 | $25.55 | $25.55 | $25.45 | $25.46 | $19.78 | 6,067 |
| 2015-08-26 | $25.65 | $25.65 | $25.50 | $25.50 | $19.81 | 10,849 |
| 2015-08-25 | $25.61 | $25.70 | $25.61 | $25.70 | $19.97 | 897 |
| 2015-08-24 | $25.65 | $25.70 | $25.60 | $25.60 | $19.89 | 3,196 |
| 2015-08-21 | $25.65 | $25.80 | $25.60 | $25.80 | $20.05 | 1,669 |
| 2015-08-20 | $25.75 | $25.80 | $25.70 | $25.80 | $20.05 | 650 |
| 2015-08-19 | $25.65 | $25.72 | $25.65 | $25.70 | $19.97 | 2,289 |
| 2015-08-18 | $25.71 | $25.83 | $25.60 | $25.65 | $19.93 | 1,451 |
| 2015-08-17 | $25.70 | $25.75 | $25.60 | $25.75 | $20.01 | 2,524 |
| 2015-08-14 | $25.60 | $25.60 | $25.60 | $25.60 | $19.89 | 390 |
| 2015-08-13 | $25.60 | $25.80 | $25.56 | $25.56 | $19.86 | 2,890 |
| 2015-08-12 | $25.65 | $25.69 | $25.55 | $25.69 | $19.96 | 1,545 |
| 2015-08-11 | $25.70 | $25.70 | $25.65 | $25.70 | $19.82 | 1,493 |
| 2015-08-10 | $25.76 | $25.76 | $25.65 | $25.65 | $19.79 | 1,727 |
| 2015-08-07 | $25.65 | $25.75 | $25.65 | $25.75 | $19.86 | 950 |
| 2015-08-06 | $25.56 | $25.56 | $25.56 | $25.56 | $19.72 | 249 |
| 2015-08-05 | $25.56 | $25.56 | $25.56 | $25.56 | $19.72 | 100 |
| 2015-08-04 | $25.61 | $25.79 | $25.55 | $25.55 | $19.71 | 2,291 |
| 2015-08-03 | $25.60 | $25.60 | $25.55 | $25.60 | $19.75 | 1,064 |
| 2015-07-31 | $25.62 | $25.65 | $25.53 | $25.53 | $19.69 | 3,000 |
| 2015-07-30 | $25.74 | $25.74 | $25.50 | $25.60 | $19.75 | 4,666 |
| 2015-07-29 | $25.75 | $25.75 | $25.75 | $25.75 | $19.86 | 250 |
| 2015-07-28 | $25.75 | $25.75 | $25.61 | $25.61 | $19.75 | 660 |
| 2015-07-27 | $25.76 | $25.84 | $25.42 | $25.84 | $19.93 | 6,271 |
| 2015-07-24 | $25.81 | $25.81 | $25.80 | $25.80 | $19.90 | 410 |
| 2015-07-23 | $25.85 | $25.90 | $25.77 | $25.81 | $19.91 | 2,005 |
GLACIER WTR TR9.0625 (GWSVP) News Headlines
Recent GLACIER WTR TR9.0625 (GWSVP) News
Similar Companies to GLACIER WTR TR9.0625 (GWSVP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |