SERENITYSHARES IMPACT ETF (ICAN) Exchange: NYSE ARCA
Data as of April 26, 2024
$28.49 ($0.01) 0.02%
SERENITYSHARES IMPACT ETF - Daily Information
Click for more stock information on SERENITYSHARES IMPACT ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $28.47 |
| Previous Close | $28.49 |
| High | $28.49 |
| Low | $28.47 |
| Adjusted Open | $28.47 |
| Previous Adjusted Close | $28.49 |
| Adjusted High | $28.49 |
| Adjusted Low | $28.47 |
Invest in SERENITYSHARES IMPACT ETF (ICAN)
Historical Stock Data for SERENITYSHARES IMPACT ETF (ICAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-03-18 | $28.47 | $28.49 | $28.47 | $28.49 | $28.49 | 303 |
| 2019-03-15 | $28.50 | $28.50 | $28.47 | $28.48 | $28.48 | 2,381 |
| 2019-03-14 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 50 |
| 2019-03-13 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 1,000 |
| 2019-03-12 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 81 |
| 2019-03-11 | $28.45 | $28.47 | $28.45 | $28.47 | $28.47 | 708 |
| 2019-03-08 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 10 |
| 2019-03-07 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 109 |
| 2019-03-06 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 4 |
| 2019-03-05 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 33 |
| 2019-03-04 | $28.48 | $28.48 | $28.47 | $28.47 | $28.47 | 1,869 |
| 2019-03-01 | $28.37 | $28.48 | $28.37 | $28.47 | $28.47 | 300 |
| 2019-02-28 | $28.41 | $28.49 | $28.41 | $28.45 | $28.45 | 305 |
| 2019-02-27 | $28.49 | $28.61 | $28.44 | $28.60 | $28.60 | 2,301 |
| 2019-02-26 | $28.57 | $28.60 | $28.52 | $28.54 | $28.54 | 2,101 |
| 2019-02-25 | $28.72 | $28.78 | $28.59 | $28.59 | $28.59 | 2,402 |
| 2019-02-22 | $28.40 | $28.51 | $28.40 | $28.51 | $28.51 | 1,034 |
| 2019-02-21 | $28.29 | $28.33 | $28.29 | $28.33 | $28.33 | 315 |
| 2019-02-20 | $28.39 | $28.47 | $28.39 | $28.42 | $28.42 | 1,501 |
| 2019-02-19 | $28.45 | $28.52 | $28.45 | $28.52 | $28.52 | 412 |
| 2019-02-15 | $28.31 | $28.46 | $28.31 | $28.46 | $28.46 | 1,410 |
| 2019-02-14 | $28.19 | $28.30 | $28.19 | $28.25 | $28.25 | 843 |
| 2019-02-13 | $28.23 | $28.29 | $28.21 | $28.23 | $28.23 | 1,194 |
| 2019-02-12 | $28.06 | $28.24 | $28.06 | $28.20 | $28.20 | 1,089 |
| 2019-02-11 | $27.86 | $27.90 | $27.86 | $27.90 | $27.90 | 508 |
| 2019-02-08 | $27.65 | $27.82 | $27.65 | $27.82 | $27.82 | 1,010 |
| 2019-02-07 | $27.82 | $27.89 | $27.72 | $27.89 | $27.89 | 1,009 |
| 2019-02-06 | $28.12 | $28.16 | $28.12 | $28.15 | $28.15 | 676 |
| 2019-02-05 | $28.18 | $28.21 | $28.11 | $28.21 | $28.21 | 1,474 |
| 2019-02-04 | $27.75 | $28.03 | $27.75 | $28.03 | $28.03 | 1,060 |
| 2019-02-01 | $27.75 | $27.87 | $27.75 | $27.84 | $27.84 | 920 |
| 2019-01-31 | $27.52 | $27.93 | $27.52 | $27.88 | $27.88 | 2,164 |
| 2019-01-30 | $27.27 | $27.50 | $27.27 | $27.50 | $27.50 | 492 |
| 2019-01-29 | $27.21 | $27.21 | $27.08 | $27.15 | $27.15 | 401 |
| 2019-01-28 | $26.70 | $27.13 | $26.70 | $27.11 | $27.11 | 1,747 |
| 2019-01-25 | $27.10 | $27.37 | $27.10 | $27.29 | $27.29 | 650 |
| 2019-01-24 | $26.91 | $27.00 | $26.90 | $27.00 | $27.00 | 444 |
| 2019-01-23 | $26.51 | $26.85 | $26.51 | $26.81 | $26.81 | 1,988 |
| 2019-01-22 | $26.99 | $26.99 | $26.68 | $26.73 | $26.73 | 248 |
| 2019-01-18 | $27.08 | $27.17 | $27.08 | $27.14 | $27.14 | 1,047 |
| 2019-01-17 | $26.85 | $27.00 | $26.85 | $27.00 | $27.00 | 1,479 |
| 2019-01-16 | $26.84 | $26.84 | $26.78 | $26.79 | $26.79 | 1,605 |
| 2019-01-15 | $26.62 | $26.72 | $26.62 | $26.72 | $26.72 | 709 |
| 2019-01-14 | $26.43 | $26.53 | $26.43 | $26.45 | $26.45 | 414 |
| 2019-01-11 | $26.57 | $26.68 | $26.57 | $26.68 | $26.68 | 750 |
| 2019-01-10 | $26.55 | $26.70 | $26.55 | $26.70 | $26.70 | 626 |
| 2019-01-09 | $26.47 | $26.60 | $26.41 | $26.50 | $26.50 | 1,005 |
| 2019-01-08 | $26.26 | $26.40 | $26.13 | $26.40 | $26.40 | 1,189 |
| 2019-01-07 | $25.85 | $26.15 | $25.85 | $26.05 | $26.05 | 1,261 |
| 2019-01-04 | $25.42 | $25.85 | $25.42 | $25.85 | $25.85 | 1,901 |
| 2019-01-03 | $25.35 | $25.35 | $24.98 | $24.98 | $24.98 | 603 |
| 2019-01-02 | $25.21 | $25.49 | $25.21 | $25.42 | $25.42 | 1,054 |
| 2018-12-31 | $25.54 | $25.54 | $25.46 | $25.51 | $25.51 | 358 |
| 2018-12-28 | $25.30 | $25.64 | $25.29 | $25.38 | $25.38 | 4,371 |
| 2018-12-27 | $24.70 | $25.25 | $24.70 | $25.25 | $25.25 | 3,532 |
| 2018-12-26 | $24.20 | $25.19 | $24.14 | $25.19 | $25.19 | 1,981 |
| 2018-12-24 | $24.40 | $24.40 | $24.13 | $24.13 | $24.13 | 551 |
| 2018-12-21 | $25.35 | $25.35 | $24.70 | $24.82 | $24.82 | 871 |
| 2018-12-20 | $25.74 | $25.74 | $25.31 | $25.31 | $25.31 | 1,616 |
| 2018-12-19 | $26.50 | $26.50 | $25.86 | $25.86 | $25.86 | 404 |
| 2018-12-18 | $26.59 | $26.59 | $26.44 | $26.44 | $26.32 | 900 |
| 2018-12-17 | $26.82 | $26.97 | $26.23 | $26.33 | $26.21 | 828 |
| 2018-12-14 | $27.40 | $27.40 | $27.07 | $27.11 | $26.99 | 1,004 |
| 2018-12-13 | $28.02 | $28.02 | $27.52 | $27.59 | $27.46 | 1,629 |
| 2018-12-12 | $27.81 | $27.91 | $27.55 | $27.55 | $27.43 | 1,063 |
| 2018-12-11 | $27.73 | $27.73 | $27.40 | $27.45 | $27.32 | 928 |
| 2018-12-10 | $27.21 | $27.52 | $27.06 | $27.46 | $27.34 | 2,659 |
| 2018-12-07 | $27.81 | $27.84 | $27.42 | $27.42 | $27.30 | 1,616 |
| 2018-12-06 | $27.39 | $28.03 | $27.39 | $28.03 | $27.90 | 1,175 |
| 2018-12-04 | $28.74 | $28.74 | $28.25 | $28.25 | $28.12 | 687 |
| 2018-12-03 | $28.58 | $28.83 | $28.58 | $28.78 | $28.65 | 812 |
| 2018-11-30 | $28.36 | $28.56 | $28.36 | $28.56 | $28.43 | 734 |
| 2018-11-29 | $28.30 | $28.53 | $28.30 | $28.48 | $28.35 | 696 |
| 2018-11-28 | $27.90 | $28.24 | $27.90 | $28.24 | $28.11 | 1,143 |
| 2018-11-27 | $27.60 | $27.77 | $27.60 | $27.77 | $27.65 | 798 |
| 2018-11-26 | $27.61 | $27.72 | $27.61 | $27.66 | $27.54 | 777 |
| 2018-11-23 | $27.32 | $27.32 | $27.30 | $27.30 | $27.18 | 340 |
| 2018-11-21 | $27.45 | $27.61 | $27.45 | $27.61 | $27.48 | 650 |
| 2018-11-20 | $27.21 | $27.41 | $27.21 | $27.22 | $27.10 | 1,829 |
| 2018-11-19 | $28.06 | $28.06 | $28.06 | $28.06 | $27.93 | 240 |
| 2018-11-16 | $28.10 | $28.10 | $28.10 | $28.10 | $27.97 | 579 |
| 2018-11-15 | $27.71 | $28.19 | $27.66 | $28.04 | $27.91 | 1,310 |
| 2018-11-14 | $28.20 | $28.23 | $27.85 | $27.98 | $27.85 | 1,097 |
| 2018-11-13 | $28.46 | $28.46 | $28.15 | $28.15 | $28.02 | 620 |
| 2018-11-12 | $28.54 | $28.54 | $28.44 | $28.51 | $28.38 | 402 |
| 2018-11-09 | $28.80 | $28.80 | $28.74 | $28.74 | $28.60 | 325 |
| 2018-11-08 | $29.16 | $29.16 | $28.88 | $28.88 | $28.75 | 220 |
| 2018-11-07 | $28.82 | $29.00 | $28.82 | $29.00 | $28.87 | 629 |
| 2018-11-06 | $28.35 | $28.39 | $28.35 | $28.39 | $28.26 | 358 |
| 2018-11-05 | $28.17 | $28.27 | $28.17 | $28.24 | $28.11 | 559 |
| 2018-11-02 | $28.65 | $28.65 | $28.10 | $28.20 | $28.07 | 974 |
| 2018-11-01 | $28.19 | $28.32 | $28.19 | $28.30 | $28.17 | 828 |
| 2018-10-31 | $28.07 | $28.11 | $28.05 | $28.05 | $27.92 | 399 |
| 2018-10-30 | $27.46 | $27.74 | $27.46 | $27.74 | $27.61 | 489 |
| 2018-10-29 | $27.73 | $27.75 | $27.23 | $27.23 | $27.11 | 1,204 |
| 2018-10-26 | $27.47 | $27.47 | $27.00 | $27.32 | $27.20 | 672 |
| 2018-10-25 | $27.38 | $27.73 | $27.38 | $27.73 | $27.60 | 572 |
| 2018-10-24 | $27.65 | $27.94 | $27.29 | $27.29 | $27.17 | 1,375 |
| 2018-10-23 | $27.76 | $28.07 | $27.76 | $28.07 | $27.94 | 379 |
| 2018-10-22 | $28.50 | $28.50 | $28.19 | $28.19 | $28.06 | 691 |
| 2018-10-19 | $28.44 | $28.44 | $28.31 | $28.31 | $28.18 | 825 |
| 2018-10-18 | $28.54 | $28.54 | $28.15 | $28.15 | $28.02 | 834 |
| 2018-10-17 | $28.39 | $28.54 | $28.39 | $28.54 | $28.41 | 548 |
| 2018-10-16 | $28.13 | $28.54 | $28.13 | $28.54 | $28.41 | 1,492 |
| 2018-10-15 | $27.89 | $28.01 | $27.89 | $28.01 | $27.88 | 1,010 |
| 2018-10-12 | $27.79 | $28.02 | $27.61 | $27.85 | $27.72 | 4,146 |
| 2018-10-11 | $28.23 | $28.23 | $27.73 | $27.77 | $27.64 | 1,484 |
| 2018-10-10 | $29.10 | $29.10 | $28.30 | $28.32 | $28.19 | 2,000 |
| 2018-10-09 | $29.13 | $29.13 | $29.02 | $29.05 | $28.92 | 509 |
| 2018-10-08 | $29.08 | $29.12 | $28.89 | $28.94 | $28.81 | 956 |
| 2018-10-05 | $29.18 | $29.18 | $28.87 | $29.01 | $28.88 | 797 |
| 2018-10-04 | $29.28 | $29.28 | $29.20 | $29.20 | $29.07 | 468 |
| 2018-10-03 | $29.64 | $29.64 | $29.55 | $29.55 | $29.42 | 2,716 |
| 2018-10-02 | $29.42 | $29.58 | $29.42 | $29.58 | $29.44 | 5,869 |
| 2018-10-01 | $30.00 | $30.00 | $29.54 | $29.54 | $29.41 | 9,463 |
| 2018-09-28 | $29.80 | $29.80 | $29.50 | $29.57 | $29.44 | 746 |
| 2018-09-27 | $29.67 | $29.70 | $29.62 | $29.62 | $29.48 | 995 |
| 2018-09-26 | $29.58 | $29.73 | $29.57 | $29.73 | $29.59 | 606 |
| 2018-09-25 | $29.50 | $29.61 | $29.50 | $29.58 | $29.45 | 1,054 |
| 2018-09-24 | $29.61 | $29.61 | $29.51 | $29.51 | $29.38 | 502 |
| 2018-09-21 | $30.00 | $30.00 | $29.67 | $29.67 | $29.53 | 2,025 |
| 2018-09-20 | $29.65 | $29.68 | $29.65 | $29.68 | $29.54 | 868 |
| 2018-09-19 | $29.50 | $29.50 | $29.47 | $29.47 | $29.34 | 902 |
| 2018-09-18 | $29.52 | $29.58 | $29.50 | $29.50 | $29.37 | 389 |
| 2018-09-17 | $29.56 | $29.56 | $29.53 | $29.53 | $29.30 | 433 |
| 2018-09-14 | $29.61 | $29.61 | $29.57 | $29.61 | $29.38 | 351 |
| 2018-09-13 | $29.64 | $29.64 | $29.59 | $29.61 | $29.38 | 554 |
| 2018-09-12 | $29.58 | $29.58 | $29.36 | $29.36 | $29.13 | 1,314 |
| 2018-09-11 | $29.36 | $29.47 | $29.29 | $29.47 | $29.24 | 576 |
| 2018-09-10 | $29.65 | $29.65 | $29.37 | $29.38 | $29.15 | 950 |
| 2018-09-07 | $29.44 | $29.44 | $29.29 | $29.29 | $29.06 | 379 |
| 2018-09-06 | $29.53 | $29.53 | $29.35 | $29.39 | $29.16 | 792 |
| 2018-09-05 | $29.47 | $29.47 | $29.39 | $29.41 | $29.18 | 881 |
| 2018-09-04 | $29.64 | $29.64 | $29.45 | $29.45 | $29.22 | 539 |
| 2018-08-31 | $29.69 | $29.72 | $29.69 | $29.72 | $29.49 | 542 |
| 2018-08-30 | $29.75 | $29.75 | $29.73 | $29.73 | $29.50 | 386 |
| 2018-08-29 | $29.75 | $29.79 | $29.75 | $29.77 | $29.54 | 1,260 |
| 2018-08-28 | $29.75 | $29.75 | $29.68 | $29.68 | $29.45 | 652 |
| 2018-08-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.52 | 1,929 |
| 2018-08-24 | $29.48 | $29.48 | $29.47 | $29.47 | $29.25 | 463 |
| 2018-08-23 | $29.53 | $29.53 | $29.45 | $29.46 | $29.23 | 485 |
| 2018-08-22 | $29.53 | $29.53 | $29.50 | $29.50 | $29.27 | 2,173 |
| 2018-08-21 | $29.59 | $29.65 | $29.56 | $29.59 | $29.36 | 480 |
| 2018-08-20 | $29.44 | $29.47 | $29.42 | $29.46 | $29.23 | 555 |
| 2018-08-17 | $29.25 | $29.34 | $29.25 | $29.34 | $29.11 | 477 |
| 2018-08-16 | $29.40 | $29.40 | $29.19 | $29.19 | $28.97 | 2,189 |
| 2018-08-15 | $29.04 | $29.06 | $29.04 | $29.06 | $28.84 | 352 |
| 2018-08-14 | $29.11 | $29.31 | $29.11 | $29.25 | $29.02 | 500 |
| 2018-08-13 | $29.10 | $29.10 | $28.97 | $29.02 | $28.80 | 302 |
| 2018-08-10 | $29.17 | $29.18 | $29.04 | $29.04 | $28.82 | 375 |
| 2018-08-09 | $29.37 | $29.37 | $29.26 | $29.26 | $29.04 | 3,613 |
| 2018-08-08 | $29.39 | $29.44 | $29.39 | $29.44 | $29.21 | 410 |
| 2018-08-07 | $29.52 | $29.52 | $29.44 | $29.44 | $29.22 | 698 |
| 2018-08-06 | $29.33 | $29.34 | $29.33 | $29.34 | $29.11 | 4,264 |
| 2018-08-03 | $29.21 | $29.21 | $29.21 | $29.21 | $28.98 | 225 |
| 2018-08-02 | $28.85 | $29.18 | $28.85 | $29.18 | $28.96 | 700 |
| 2018-08-01 | $28.81 | $28.81 | $28.78 | $28.78 | $28.56 | 552 |
| 2018-07-31 | $28.62 | $28.73 | $28.57 | $28.73 | $28.51 | 654 |
| 2018-07-30 | $28.67 | $28.67 | $28.49 | $28.50 | $28.28 | 519 |
| 2018-07-27 | $29.02 | $29.02 | $28.65 | $28.65 | $28.43 | 422 |
| 2018-07-26 | $28.98 | $29.00 | $28.98 | $29.00 | $28.78 | 613 |
| 2018-07-25 | $28.84 | $28.95 | $28.81 | $28.95 | $28.73 | 419 |
| 2018-07-24 | $28.72 | $28.72 | $28.59 | $28.66 | $28.44 | 601 |
| 2018-07-23 | $28.60 | $28.68 | $28.60 | $28.68 | $28.46 | 1,103 |
| 2018-07-20 | $28.69 | $28.69 | $28.63 | $28.66 | $28.44 | 1,703 |
| 2018-07-19 | $28.69 | $28.77 | $28.64 | $28.77 | $28.55 | 500 |
| 2018-07-18 | $28.73 | $28.73 | $28.65 | $28.72 | $28.50 | 371 |
| 2018-07-17 | $28.63 | $28.81 | $28.63 | $28.81 | $28.59 | 539 |
| 2018-07-16 | $28.59 | $28.68 | $28.59 | $28.62 | $28.40 | 502 |
| 2018-07-13 | $28.68 | $28.80 | $28.68 | $28.75 | $28.53 | 2,913 |
| 2018-07-12 | $28.64 | $28.72 | $28.64 | $28.72 | $28.50 | 342 |
| 2018-07-11 | $28.55 | $28.55 | $28.47 | $28.54 | $28.32 | 364 |
| 2018-07-10 | $28.74 | $28.78 | $28.70 | $28.70 | $28.48 | 1,457 |
| 2018-07-09 | $28.71 | $28.72 | $28.63 | $28.70 | $28.48 | 519 |
| 2018-07-06 | $28.46 | $28.62 | $28.46 | $28.62 | $28.40 | 399 |
| 2018-07-05 | $28.16 | $28.30 | $28.16 | $28.30 | $28.08 | 496 |
| 2018-07-03 | $28.25 | $28.29 | $28.25 | $28.29 | $28.07 | 264 |
| 2018-07-02 | $28.20 | $28.20 | $28.13 | $28.13 | $27.91 | 616 |
| 2018-06-29 | $28.23 | $28.23 | $28.20 | $28.20 | $27.98 | 1,980 |
| 2018-06-28 | $27.89 | $28.06 | $27.89 | $28.06 | $27.84 | 326 |
| 2018-06-27 | $28.49 | $28.49 | $28.49 | $28.49 | $28.27 | 165 |
| 2018-06-26 | $28.37 | $28.40 | $28.29 | $28.37 | $28.15 | 597 |
| 2018-06-25 | $28.36 | $28.36 | $28.17 | $28.34 | $28.12 | 4,793 |
| 2018-06-22 | $28.46 | $28.65 | $28.46 | $28.65 | $28.43 | 554 |
| 2018-06-21 | $28.70 | $28.70 | $28.53 | $28.56 | $28.34 | 380 |
| 2018-06-20 | $28.74 | $28.81 | $28.74 | $28.77 | $28.55 | 302 |
| 2018-06-19 | $28.62 | $28.62 | $28.44 | $28.56 | $28.34 | 444 |
| 2018-06-18 | $28.81 | $28.96 | $28.81 | $28.96 | $28.55 | 505 |
| 2018-06-15 | $28.76 | $28.91 | $28.76 | $28.91 | $28.50 | 501 |
| 2018-06-14 | $28.87 | $28.96 | $28.86 | $28.86 | $28.46 | 605 |
| 2018-06-13 | $28.88 | $28.88 | $28.73 | $28.73 | $28.32 | 716 |
| 2018-06-12 | $28.96 | $28.96 | $28.74 | $28.77 | $28.37 | 400 |
| 2018-06-11 | $28.61 | $28.68 | $28.56 | $28.67 | $28.27 | 551 |
| 2018-06-08 | $28.36 | $28.50 | $28.36 | $28.50 | $28.10 | 400 |
| 2018-06-07 | $28.43 | $28.43 | $28.35 | $28.35 | $27.95 | 573 |
| 2018-06-06 | $28.30 | $28.48 | $28.25 | $28.48 | $28.08 | 600 |
| 2018-06-05 | $28.37 | $28.37 | $28.25 | $28.26 | $27.86 | 512 |
| 2018-06-04 | $28.22 | $28.24 | $28.22 | $28.24 | $27.84 | 201 |
| 2018-06-01 | $28.02 | $28.11 | $28.01 | $28.11 | $27.71 | 2,123 |
| 2018-05-31 | $28.01 | $28.01 | $27.85 | $27.91 | $27.51 | 2,114 |
| 2018-05-30 | $27.97 | $28.17 | $27.97 | $28.17 | $27.77 | 611 |
| 2018-05-29 | $27.90 | $27.90 | $27.62 | $27.73 | $27.34 | 501 |
| 2018-05-25 | $27.91 | $27.99 | $27.91 | $27.96 | $27.57 | 500 |
| 2018-05-24 | $27.84 | $27.94 | $27.73 | $27.94 | $27.55 | 432 |
| 2018-05-23 | $27.78 | $27.91 | $27.70 | $27.91 | $27.52 | 500 |
| 2018-05-22 | $28.09 | $28.09 | $27.93 | $28.00 | $27.61 | 899 |
| 2018-05-21 | $28.08 | $28.08 | $28.02 | $28.02 | $27.63 | 779 |
| 2018-05-18 | $27.84 | $27.84 | $27.82 | $27.82 | $27.43 | 644 |
| 2018-05-17 | $27.86 | $27.90 | $27.77 | $27.83 | $27.44 | 1,100 |
| 2018-05-16 | $27.80 | $27.85 | $27.80 | $27.85 | $27.46 | 850 |
| 2018-05-15 | $27.68 | $27.68 | $27.64 | $27.64 | $27.25 | 750 |
| 2018-05-14 | $28.07 | $28.07 | $27.87 | $27.87 | $27.48 | 2,670 |
| 2018-05-11 | $27.92 | $27.92 | $27.79 | $27.80 | $27.41 | 4,140 |
| 2018-05-10 | $27.73 | $27.90 | $27.73 | $27.85 | $27.46 | 711 |
| 2018-05-09 | $27.47 | $27.59 | $27.36 | $27.59 | $27.20 | 753 |
| 2018-05-08 | $27.40 | $27.40 | $27.26 | $27.29 | $26.91 | 877 |
| 2018-05-07 | $27.42 | $27.42 | $27.37 | $27.37 | $26.99 | 513 |
| 2018-05-04 | $26.87 | $27.26 | $26.87 | $27.26 | $26.88 | 400 |
| 2018-05-03 | $26.77 | $26.99 | $26.71 | $26.99 | $26.61 | 331 |
| 2018-05-02 | $27.14 | $27.19 | $27.03 | $27.19 | $26.81 | 3,684 |
| 2018-05-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.57 | 215 |
| 2018-04-30 | $27.30 | $27.30 | $27.06 | $27.06 | $26.68 | 660 |
| 2018-04-27 | $27.13 | $27.17 | $27.10 | $27.17 | $26.79 | 466 |
| 2018-04-26 | $26.84 | $27.09 | $26.84 | $27.09 | $26.71 | 602 |
| 2018-04-25 | $26.56 | $26.78 | $26.56 | $26.78 | $26.40 | 201 |
| 2018-04-24 | $27.15 | $27.15 | $26.68 | $26.71 | $26.34 | 404 |
| 2018-04-23 | $27.15 | $27.15 | $26.96 | $27.00 | $26.62 | 1,064 |
| 2018-04-20 | $27.36 | $27.36 | $27.13 | $27.21 | $26.83 | 700 |
| 2018-04-19 | $27.45 | $27.50 | $27.25 | $27.36 | $26.98 | 770 |
| 2018-04-18 | $27.55 | $27.60 | $27.52 | $27.60 | $27.21 | 1,272 |
| 2018-04-17 | $27.26 | $27.46 | $27.23 | $27.40 | $27.02 | 3,258 |
| 2018-04-16 | $26.95 | $27.17 | $26.95 | $27.13 | $26.75 | 740 |
| 2018-04-13 | $26.94 | $26.95 | $26.82 | $26.82 | $26.44 | 681 |
| 2018-04-12 | $26.72 | $26.94 | $26.72 | $26.94 | $26.56 | 1,204 |
| 2018-04-11 | $26.81 | $26.87 | $26.78 | $26.87 | $26.49 | 800 |
| 2018-04-10 | $26.79 | $26.94 | $26.79 | $26.88 | $26.50 | 1,001 |
| 2018-04-09 | $26.72 | $26.83 | $26.72 | $26.83 | $26.45 | 500 |
| 2018-04-06 | $26.86 | $26.86 | $26.79 | $26.79 | $26.41 | 360 |
| 2018-04-05 | $26.89 | $27.04 | $26.89 | $27.04 | $26.66 | 231 |
| 2018-04-04 | $26.30 | $26.73 | $26.30 | $26.73 | $26.35 | 600 |
| 2018-04-03 | $26.32 | $26.49 | $26.29 | $26.49 | $26.12 | 3,001 |
| 2018-04-02 | $26.78 | $26.78 | $26.20 | $26.20 | $25.83 | 399 |
| 2018-03-29 | $26.72 | $26.78 | $26.64 | $26.78 | $26.40 | 500 |
| 2018-03-28 | $26.46 | $26.47 | $26.46 | $26.47 | $26.10 | 511 |
| 2018-03-27 | $26.85 | $26.95 | $26.42 | $26.42 | $26.05 | 322 |
| 2018-03-26 | $26.73 | $26.86 | $26.62 | $26.86 | $26.48 | 685 |
| 2018-03-23 | $26.95 | $26.98 | $26.95 | $26.98 | $26.60 | 464 |
| 2018-03-22 | $27.24 | $27.26 | $27.14 | $27.26 | $26.88 | 305 |
| 2018-03-21 | $27.41 | $27.53 | $27.41 | $27.50 | $27.11 | 772 |
| 2018-03-20 | $27.48 | $27.48 | $27.32 | $27.36 | $26.98 | 950 |
| 2018-03-19 | $27.68 | $27.68 | $27.48 | $27.48 | $27.09 | 551 |
| 2018-03-16 | $27.90 | $27.90 | $27.90 | $27.90 | $27.51 | 365 |
| 2018-03-15 | $27.91 | $27.91 | $27.80 | $27.82 | $27.43 | 773 |
| 2018-03-14 | $28.11 | $28.11 | $27.84 | $27.89 | $27.50 | 644 |
| 2018-03-13 | $28.29 | $28.29 | $27.99 | $28.07 | $27.68 | 708 |
| 2018-03-12 | $28.48 | $28.48 | $28.26 | $28.27 | $27.87 | 721 |
| 2018-03-09 | $27.98 | $28.07 | $27.90 | $28.07 | $27.68 | 801 |
| 2018-03-08 | $27.80 | $27.80 | $27.61 | $27.74 | $27.35 | 541 |
| 2018-03-07 | $27.42 | $27.68 | $27.42 | $27.68 | $27.29 | 501 |
| 2018-03-06 | $27.46 | $27.51 | $27.43 | $27.51 | $27.12 | 603 |
| 2018-03-05 | $27.06 | $27.42 | $27.06 | $27.42 | $27.04 | 634 |
| 2018-03-02 | $26.74 | $27.13 | $26.74 | $27.13 | $26.75 | 702 |
| 2018-03-01 | $27.17 | $27.22 | $26.94 | $26.94 | $26.56 | 1,359 |
| 2018-02-28 | $27.57 | $27.60 | $27.44 | $27.51 | $27.12 | 697 |
| 2018-02-27 | $28.04 | $28.04 | $27.43 | $27.43 | $27.05 | 739 |
| 2018-02-26 | $27.60 | $27.66 | $27.57 | $27.66 | $27.27 | 1,044 |
| 2018-02-23 | $27.35 | $27.42 | $27.27 | $27.37 | $26.99 | 3,154 |
| 2018-02-22 | $27.33 | $27.46 | $27.26 | $27.26 | $26.88 | 594 |
| 2018-02-21 | $27.46 | $27.52 | $27.41 | $27.52 | $27.13 | 772 |
| 2018-02-20 | $27.65 | $27.65 | $27.34 | $27.37 | $26.99 | 945 |
| 2018-02-16 | $27.31 | $27.54 | $27.31 | $27.38 | $27.00 | 1,638 |
| 2018-02-15 | $27.07 | $27.23 | $26.99 | $27.23 | $26.85 | 500 |
| 2018-02-14 | $26.45 | $26.85 | $26.45 | $26.85 | $26.47 | 710 |
| 2018-02-13 | $26.44 | $26.53 | $26.44 | $26.53 | $26.16 | 446 |
| 2018-02-12 | $26.29 | $26.44 | $26.17 | $26.44 | $26.07 | 841 |
| 2018-02-09 | $26.50 | $26.50 | $25.55 | $26.31 | $25.94 | 1,135 |
| 2018-02-08 | $26.96 | $26.96 | $26.96 | $26.96 | $26.58 | 175 |
| 2018-02-07 | $27.00 | $27.06 | $26.86 | $26.86 | $26.48 | 607 |
| 2018-02-06 | $26.39 | $26.83 | $26.39 | $26.83 | $26.45 | 1,322 |
| 2018-02-05 | $27.41 | $27.41 | $26.69 | $26.93 | $26.55 | 359 |
| 2018-02-02 | $27.87 | $27.87 | $27.48 | $27.63 | $27.24 | 920 |
| 2018-02-01 | $28.08 | $28.15 | $28.08 | $28.11 | $27.72 | 654 |
| 2018-01-31 | $28.29 | $28.29 | $28.10 | $28.10 | $27.71 | 530 |
| 2018-01-30 | $28.18 | $28.23 | $28.09 | $28.19 | $27.79 | 549 |
| 2018-01-29 | $28.52 | $28.52 | $28.32 | $28.38 | $27.98 | 1,277 |
| 2018-01-26 | $28.35 | $28.54 | $28.31 | $28.54 | $28.14 | 694 |
| 2018-01-25 | $28.34 | $28.34 | $28.24 | $28.33 | $27.93 | 725 |
| 2018-01-24 | $28.33 | $28.36 | $28.20 | $28.25 | $27.85 | 1,196 |
| 2018-01-23 | $28.13 | $28.27 | $28.13 | $28.25 | $27.85 | 913 |
| 2018-01-22 | $28.07 | $28.07 | $28.05 | $28.07 | $27.68 | 1,545 |
| 2018-01-19 | $27.85 | $27.94 | $27.82 | $27.93 | $27.54 | 1,106 |
| 2018-01-18 | $28.16 | $28.16 | $27.81 | $27.88 | $27.49 | 1,337 |
| 2018-01-17 | $27.75 | $27.92 | $27.75 | $27.92 | $27.53 | 840 |
| 2018-01-16 | $28.24 | $28.24 | $27.77 | $27.77 | $27.38 | 999 |
| 2018-01-12 | $27.85 | $27.86 | $27.77 | $27.84 | $27.45 | 3,101 |
| 2018-01-11 | $27.64 | $27.81 | $27.64 | $27.77 | $27.38 | 3,376 |
| 2018-01-10 | $27.44 | $27.51 | $27.41 | $27.46 | $27.07 | 1,051 |
| 2018-01-09 | $27.65 | $27.65 | $27.59 | $27.65 | $27.26 | 687 |
| 2018-01-08 | $27.52 | $27.64 | $27.47 | $27.64 | $27.25 | 889 |
| 2018-01-05 | $27.48 | $27.51 | $27.46 | $27.51 | $27.12 | 1,098 |
| 2018-01-04 | $27.51 | $27.51 | $27.44 | $27.49 | $27.10 | 1,298 |
| 2018-01-03 | $27.46 | $27.46 | $27.41 | $27.44 | $27.05 | 1,094 |
| 2018-01-02 | $27.20 | $27.40 | $27.20 | $27.40 | $27.01 | 1,161 |
| 2017-12-29 | $27.21 | $27.21 | $27.12 | $27.14 | $26.75 | 1,010 |
| 2017-12-28 | $27.16 | $27.16 | $27.08 | $27.14 | $26.76 | 661 |
| 2017-12-27 | $27.18 | $27.18 | $27.10 | $27.12 | $26.68 | 603 |
| 2017-12-26 | $27.16 | $27.17 | $27.11 | $27.13 | $26.69 | 705 |
| 2017-12-22 | $27.18 | $27.20 | $27.15 | $27.18 | $26.74 | 868 |
| 2017-12-21 | $27.24 | $27.45 | $27.22 | $27.23 | $26.79 | 2,812 |
| 2017-12-20 | $27.16 | $27.20 | $27.14 | $27.15 | $26.71 | 1,140 |
| 2017-12-19 | $27.34 | $27.34 | $27.24 | $27.24 | $26.80 | 1,604 |
| 2017-12-18 | $27.46 | $27.46 | $27.35 | $27.37 | $26.93 | 1,515 |
| 2017-12-15 | $27.07 | $27.16 | $27.06 | $27.16 | $26.72 | 1,133 |
| 2017-12-14 | $26.92 | $27.01 | $26.92 | $26.92 | $26.48 | 927 |
| 2017-12-13 | $27.06 | $27.06 | $26.94 | $27.03 | $26.59 | 994 |
| 2017-12-12 | $26.89 | $26.95 | $26.89 | $26.89 | $26.45 | 822 |
| 2017-12-11 | $26.79 | $26.80 | $26.75 | $26.79 | $26.36 | 805 |
| 2017-12-08 | $26.72 | $26.73 | $26.71 | $26.73 | $26.30 | 490 |
| 2017-12-07 | $26.51 | $26.63 | $26.45 | $26.60 | $26.16 | 699 |
| 2017-12-06 | $26.47 | $26.48 | $26.44 | $26.45 | $26.02 | 721 |
| 2017-12-05 | $26.54 | $26.56 | $26.49 | $26.56 | $26.13 | 733 |
| 2017-12-04 | $26.97 | $26.97 | $26.66 | $26.70 | $26.27 | 701 |
| 2017-12-01 | $26.75 | $26.75 | $26.62 | $26.71 | $26.28 | 1,200 |
| 2017-11-30 | $26.77 | $26.84 | $26.75 | $26.84 | $26.41 | 1,420 |
| 2017-11-29 | $26.65 | $26.67 | $26.63 | $26.67 | $26.24 | 778 |
| 2017-11-28 | $26.54 | $26.65 | $26.51 | $26.65 | $26.22 | 700 |
| 2017-11-27 | $26.57 | $26.57 | $26.57 | $26.57 | $26.14 | 215 |
| 2017-11-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.18 | 100 |
| 2017-11-22 | $26.52 | $26.55 | $26.49 | $26.55 | $26.12 | 1,012 |
| 2017-11-21 | $26.32 | $26.40 | $26.32 | $26.40 | $25.97 | 1,720 |
| 2017-11-20 | $26.16 | $26.16 | $26.07 | $26.12 | $25.70 | 700 |
| 2017-11-17 | $26.20 | $26.22 | $26.14 | $26.14 | $25.72 | 713 |
| 2017-11-16 | $26.09 | $26.21 | $26.09 | $26.21 | $25.79 | 995 |
| 2017-11-15 | $25.98 | $25.99 | $25.95 | $25.99 | $25.57 | 1,160 |
| 2017-11-14 | $26.10 | $26.10 | $26.03 | $26.09 | $25.67 | 1,299 |
| 2017-11-13 | $26.02 | $26.11 | $26.02 | $26.10 | $25.68 | 1,762 |
| 2017-11-10 | $26.10 | $26.10 | $26.04 | $26.07 | $25.65 | 714 |
| 2017-11-09 | $26.01 | $26.08 | $26.01 | $26.03 | $25.61 | 1,031 |
| 2017-11-08 | $26.09 | $26.17 | $26.09 | $26.17 | $25.75 | 1,792 |
| 2017-11-07 | $26.51 | $26.51 | $26.11 | $26.22 | $25.80 | 724 |
| 2017-11-06 | $26.36 | $26.36 | $26.30 | $26.30 | $25.87 | 476 |
| 2017-11-03 | $26.27 | $26.30 | $26.27 | $26.30 | $25.87 | 1,248 |
| 2017-11-02 | $26.34 | $26.34 | $26.25 | $26.28 | $25.85 | 628 |
| 2017-11-01 | $26.27 | $26.27 | $26.27 | $26.27 | $25.84 | 600 |
| 2017-10-31 | $26.38 | $26.40 | $26.28 | $26.40 | $25.97 | 1,763 |
| 2017-10-30 | $26.30 | $26.30 | $26.17 | $26.17 | $25.75 | 1,617 |
| 2017-10-27 | $26.17 | $26.29 | $26.15 | $26.29 | $25.86 | 847 |
| 2017-10-26 | $26.23 | $26.27 | $26.23 | $26.27 | $25.84 | 512 |
| 2017-10-25 | $26.28 | $26.28 | $26.22 | $26.22 | $25.79 | 414 |
| 2017-10-24 | $26.39 | $26.39 | $26.34 | $26.34 | $25.91 | 475 |
| 2017-10-23 | $26.54 | $26.54 | $26.45 | $26.45 | $26.02 | 973 |
| 2017-10-20 | $26.76 | $26.76 | $26.76 | $26.76 | $26.33 | 331 |
| 2017-10-19 | $26.31 | $26.36 | $26.27 | $26.35 | $25.92 | 1,583 |
| 2017-10-18 | $26.31 | $26.36 | $26.31 | $26.36 | $25.93 | 717 |
| 2017-10-17 | $26.24 | $26.24 | $26.24 | $26.24 | $25.82 | 340 |
| 2017-10-16 | $26.37 | $26.37 | $26.15 | $26.15 | $25.73 | 1,250 |
| 2017-10-13 | $26.17 | $26.23 | $26.17 | $26.23 | $25.81 | 474 |
| 2017-10-12 | $26.09 | $26.09 | $26.09 | $26.09 | $25.67 | 375 |
| 2017-10-11 | $26.15 | $26.15 | $26.08 | $26.13 | $25.71 | 925 |
| 2017-10-10 | $26.17 | $26.17 | $26.12 | $26.12 | $25.70 | 373 |
| 2017-10-09 | $26.56 | $26.56 | $26.17 | $26.17 | $25.75 | 969 |
| 2017-10-06 | $26.33 | $26.33 | $26.28 | $26.28 | $25.86 | 821 |
| 2017-10-05 | $26.40 | $26.43 | $26.40 | $26.43 | $26.00 | 680 |
| 2017-10-04 | $26.37 | $26.37 | $26.28 | $26.36 | $25.93 | 863 |
| 2017-10-03 | $26.31 | $26.36 | $26.31 | $26.36 | $25.93 | 788 |
| 2017-10-02 | $26.29 | $26.32 | $26.24 | $26.32 | $25.89 | 1,217 |
| 2017-09-29 | $26.17 | $26.21 | $26.17 | $26.21 | $25.79 | 278 |
| 2017-09-28 | $26.03 | $26.12 | $26.03 | $26.10 | $25.68 | 522 |
| 2017-09-27 | $26.05 | $26.05 | $25.99 | $26.04 | $25.61 | 917 |
| 2017-09-26 | $26.20 | $26.24 | $26.20 | $26.24 | $25.69 | 1,405 |
| 2017-09-25 | $26.25 | $26.25 | $26.12 | $26.16 | $25.61 | 936 |
| 2017-09-22 | $26.34 | $26.37 | $26.30 | $26.30 | $25.75 | 2,191 |
| 2017-09-21 | $26.29 | $26.44 | $26.29 | $26.41 | $25.86 | 1,213 |
| 2017-09-20 | $26.47 | $26.51 | $26.44 | $26.51 | $25.95 | 500 |
| 2017-09-19 | $26.48 | $26.48 | $26.40 | $26.43 | $25.87 | 540 |
| 2017-09-18 | $26.58 | $26.62 | $26.51 | $26.51 | $25.95 | 945 |
| 2017-09-15 | $26.46 | $26.51 | $26.43 | $26.51 | $25.95 | 682 |
| 2017-09-14 | $26.32 | $26.38 | $26.32 | $26.38 | $25.83 | 500 |
| 2017-09-13 | $26.37 | $26.41 | $26.37 | $26.41 | $25.86 | 770 |
| 2017-09-12 | $26.41 | $26.41 | $26.37 | $26.40 | $25.85 | 1,010 |
| 2017-09-11 | $26.49 | $26.49 | $26.40 | $26.40 | $25.85 | 978 |
| 2017-09-08 | $26.13 | $26.15 | $26.10 | $26.10 | $25.55 | 884 |
| 2017-09-07 | $26.13 | $26.14 | $26.06 | $26.06 | $25.51 | 803 |
| 2017-09-06 | $26.04 | $26.12 | $26.00 | $26.12 | $25.57 | 823 |
| 2017-09-05 | $26.13 | $26.13 | $26.13 | $26.13 | $25.58 | 266 |
| 2017-09-01 | $26.16 | $26.19 | $26.16 | $26.17 | $25.62 | 301 |
| 2017-08-31 | $26.00 | $26.11 | $25.97 | $26.11 | $25.56 | 1,280 |
| 2017-08-30 | $25.75 | $25.87 | $25.75 | $25.87 | $25.33 | 306 |
| 2017-08-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.22 | 456 |
| 2017-08-28 | $25.74 | $25.74 | $25.66 | $25.66 | $25.12 | 1,079 |
| 2017-08-25 | $25.77 | $25.77 | $25.67 | $25.72 | $25.18 | 802 |
| 2017-08-24 | $25.76 | $25.76 | $25.65 | $25.69 | $25.15 | 1,126 |
| 2017-08-23 | $25.69 | $25.73 | $25.67 | $25.72 | $25.18 | 875 |
| 2017-08-22 | $25.68 | $25.72 | $25.62 | $25.72 | $25.18 | 554 |
| 2017-08-21 | $25.54 | $25.57 | $25.49 | $25.57 | $25.03 | 701 |
| 2017-08-18 | $25.48 | $25.56 | $25.44 | $25.53 | $24.99 | 1,511 |
| 2017-08-17 | $25.91 | $25.91 | $25.70 | $25.70 | $25.16 | 607 |
| 2017-08-16 | $25.93 | $25.98 | $25.93 | $25.93 | $25.39 | 807 |
| 2017-08-15 | $25.88 | $25.88 | $25.81 | $25.83 | $25.29 | 759 |
| 2017-08-14 | $25.84 | $25.90 | $25.84 | $25.90 | $25.36 | 650 |
| 2017-08-11 | $25.66 | $25.72 | $25.66 | $25.71 | $25.17 | 1,125 |
| 2017-08-10 | $25.86 | $25.86 | $25.74 | $25.74 | $25.20 | 1,442 |
| 2017-08-09 | $25.97 | $25.99 | $25.97 | $25.99 | $25.44 | 1,428 |
| 2017-08-08 | $26.55 | $26.55 | $26.25 | $26.25 | $25.69 | 1,200 |
| 2017-08-07 | $26.26 | $26.26 | $26.20 | $26.26 | $25.71 | 1,327 |
| 2017-08-04 | $26.20 | $26.25 | $26.20 | $26.25 | $25.70 | 914 |
| 2017-08-03 | $26.20 | $26.24 | $26.07 | $26.24 | $25.69 | 1,211 |
| 2017-08-02 | $26.11 | $26.14 | $26.01 | $26.14 | $25.59 | 1,827 |
| 2017-08-01 | $26.24 | $26.24 | $26.11 | $26.21 | $25.66 | 900 |
| 2017-07-31 | $26.21 | $26.26 | $26.16 | $26.26 | $25.71 | 2,219 |
| 2017-07-28 | $26.22 | $26.29 | $26.22 | $26.29 | $25.74 | 600 |
| 2017-07-27 | $26.37 | $26.37 | $26.16 | $26.16 | $25.61 | 510 |
| 2017-07-26 | $26.41 | $26.45 | $26.41 | $26.42 | $25.86 | 1,102 |
| 2017-07-25 | $26.43 | $26.50 | $26.34 | $26.48 | $25.92 | 1,969 |
| 2017-07-24 | $26.43 | $26.51 | $26.43 | $26.51 | $25.95 | 700 |
| 2017-07-21 | $26.41 | $26.44 | $26.39 | $26.44 | $25.88 | 810 |
| 2017-07-20 | $26.45 | $26.48 | $26.45 | $26.48 | $25.92 | 860 |
| 2017-07-19 | $26.29 | $26.43 | $26.29 | $26.43 | $25.87 | 1,350 |
| 2017-07-18 | $26.08 | $26.24 | $26.08 | $26.24 | $25.69 | 1,452 |
| 2017-07-17 | $26.10 | $26.10 | $26.03 | $26.06 | $25.51 | 1,344 |
| 2017-07-14 | $25.97 | $26.02 | $25.94 | $26.02 | $25.48 | 779 |
| 2017-07-13 | $25.88 | $25.90 | $25.85 | $25.89 | $25.35 | 1,172 |
| 2017-07-12 | $25.86 | $25.86 | $25.81 | $25.85 | $25.31 | 1,595 |
| 2017-07-11 | $25.51 | $25.56 | $25.51 | $25.56 | $25.02 | 1,700 |
| 2017-07-10 | $25.36 | $25.55 | $25.36 | $25.55 | $25.01 | 471 |
| 2017-07-07 | $25.40 | $25.48 | $25.35 | $25.48 | $24.94 | 684 |
| 2017-07-06 | $25.42 | $25.47 | $25.36 | $25.36 | $24.83 | 1,463 |
| 2017-07-05 | $25.75 | $25.75 | $25.65 | $25.65 | $25.11 | 798 |
| 2017-07-03 | $25.82 | $25.88 | $25.82 | $25.82 | $25.28 | 480 |
| 2017-06-30 | $25.74 | $25.83 | $25.74 | $25.81 | $25.27 | 1,790 |
| 2017-06-29 | $25.79 | $25.79 | $25.62 | $25.62 | $25.08 | 635 |
| 2017-06-28 | $25.86 | $26.02 | $25.80 | $25.99 | $25.44 | 919 |
| 2017-06-27 | $25.91 | $25.97 | $25.80 | $25.80 | $25.26 | 1,336 |
| 2017-06-26 | $26.06 | $26.06 | $25.91 | $25.96 | $25.41 | 2,908 |
| 2017-06-23 | $25.84 | $25.97 | $25.72 | $25.91 | $25.37 | 1,411 |
| 2017-06-22 | $25.68 | $25.94 | $25.68 | $25.92 | $25.38 | 760 |
| 2017-06-21 | $25.71 | $25.79 | $25.67 | $25.76 | $25.22 | 780 |
| 2017-06-20 | $25.85 | $25.85 | $25.71 | $25.74 | $25.20 | 1,105 |
| 2017-06-19 | $25.86 | $25.91 | $25.75 | $25.88 | $25.34 | 1,700 |
| 2017-06-16 | $25.66 | $25.70 | $25.65 | $25.70 | $25.16 | 1,590 |
| 2017-06-15 | $25.62 | $25.71 | $25.60 | $25.69 | $25.15 | 765 |
| 2017-06-14 | $25.95 | $25.95 | $25.78 | $25.78 | $25.24 | 797 |
| 2017-06-13 | $25.70 | $25.81 | $25.70 | $25.81 | $25.27 | 675 |
| 2017-06-12 | $25.64 | $25.70 | $25.62 | $25.63 | $25.09 | 675 |
| 2017-06-09 | $26.09 | $26.09 | $25.71 | $25.71 | $25.17 | 2,000 |
| 2017-06-08 | $25.67 | $25.73 | $25.67 | $25.73 | $25.19 | 802 |
| 2017-06-07 | $25.65 | $25.76 | $25.65 | $25.74 | $25.20 | 1,250 |
| 2017-06-06 | $25.74 | $25.80 | $25.73 | $25.80 | $25.26 | 1,443 |
| 2017-06-05 | $25.77 | $25.83 | $25.77 | $25.81 | $25.27 | 903 |
| 2017-06-02 | $25.84 | $25.86 | $25.84 | $25.86 | $25.32 | 1,225 |
| 2017-06-01 | $25.65 | $25.76 | $25.59 | $25.76 | $25.22 | 1,571 |
| 2017-05-31 | $25.49 | $25.49 | $25.44 | $25.48 | $24.94 | 904 |
| 2017-05-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.03 | 497 |
| 2017-05-26 | $25.48 | $25.54 | $25.48 | $25.49 | $24.95 | 578 |
| 2017-05-25 | $25.57 | $25.57 | $25.57 | $25.57 | $25.03 | 416 |
| 2017-05-24 | $25.46 | $25.49 | $25.43 | $25.43 | $24.89 | 424 |
| 2017-05-23 | $25.41 | $25.43 | $25.40 | $25.42 | $24.89 | 1,000 |
| 2017-05-22 | $25.23 | $25.23 | $25.23 | $25.23 | $24.70 | 2,400 |
| 2017-05-19 | $25.17 | $25.34 | $25.17 | $25.34 | $24.81 | 14,499 |
| 2017-05-18 | $24.99 | $25.15 | $24.99 | $25.15 | $24.62 | 430 |
| 2017-05-17 | $25.30 | $25.30 | $25.17 | $25.17 | $24.64 | 7,570 |
| 2017-05-16 | $25.46 | $25.52 | $25.44 | $25.44 | $24.91 | 3,401 |
| 2017-05-15 | $25.48 | $25.60 | $25.48 | $25.50 | $24.97 | 2,341 |
| 2017-05-12 | $25.40 | $25.55 | $25.40 | $25.48 | $24.94 | 18,332 |
| 2017-05-11 | $25.34 | $25.54 | $25.30 | $25.54 | $25.00 | 12,101 |
| 2017-05-10 | $25.52 | $25.57 | $25.48 | $25.52 | $24.98 | 9,600 |
| 2017-05-09 | $25.56 | $25.57 | $25.52 | $25.55 | $25.01 | 6,063 |
| 2017-05-08 | $25.47 | $25.50 | $25.47 | $25.50 | $24.96 | 488 |
| 2017-05-05 | $25.44 | $25.53 | $25.44 | $25.53 | $24.99 | 5,005 |
| 2017-05-04 | $25.27 | $25.29 | $25.27 | $25.29 | $24.76 | 8,800 |
| 2017-05-03 | $25.40 | $25.42 | $25.31 | $25.35 | $24.82 | 6,361 |
| 2017-05-02 | $25.44 | $25.49 | $25.44 | $25.47 | $24.93 | 2,410 |
| 2017-05-01 | $25.47 | $25.50 | $25.46 | $25.50 | $24.96 | 3,000 |
| 2017-04-28 | $25.44 | $25.44 | $25.37 | $25.37 | $24.84 | 2,000 |
| 2017-04-27 | $25.44 | $25.46 | $25.38 | $25.42 | $24.89 | 4,100 |
| 2017-04-26 | $25.37 | $25.42 | $25.37 | $25.38 | $24.85 | 2,603 |
| 2017-04-25 | $25.22 | $25.41 | $25.22 | $25.38 | $24.85 | 1,100 |
| 2017-04-24 | $25.04 | $25.19 | $25.04 | $25.18 | $24.65 | 12,476 |
| 2017-04-21 | $24.97 | $24.97 | $24.86 | $24.92 | $24.40 | 5,050 |
| 2017-04-20 | $24.89 | $25.00 | $24.89 | $24.96 | $24.44 | 1,955 |
| 2017-04-19 | $25.00 | $25.00 | $24.77 | $24.78 | $24.26 | 13,654 |
| 2017-04-18 | $24.92 | $24.92 | $24.87 | $24.92 | $24.39 | 6,060 |
| 2017-04-17 | $24.81 | $24.88 | $24.81 | $24.88 | $24.36 | 10,915 |
| 2017-04-13 | $24.99 | $25.00 | $24.85 | $24.85 | $24.33 | 17,999 |