Merchants BancsharesInc (MBVT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$49.80 ($0.00) 0.00%
Merchants BancsharesInc - Daily Information
Click for more stock information on Merchants BancsharesInc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $49.80 |
| Previous Close | $49.80 |
| High | $49.80 |
| Low | $49.80 |
| Adjusted Open | $49.80 |
| Previous Adjusted Close | $49.80 |
| Adjusted High | $49.80 |
| Adjusted Low | $49.80 |
Invest in Merchants BancsharesInc (MBVT)
Historical Stock Data for Merchants BancsharesInc (MBVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-05-22 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2017-05-19 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2017-05-18 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2017-05-17 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2017-05-16 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2017-05-15 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2017-05-12 | $49.65 | $49.85 | $49.25 | $49.80 | $49.80 | 49,265 |
| 2017-05-11 | $50.65 | $50.65 | $49.55 | $49.65 | $49.65 | 15,192 |
| 2017-05-10 | $50.25 | $50.65 | $50.25 | $50.65 | $50.65 | 4,074 |
| 2017-05-09 | $50.65 | $50.75 | $50.30 | $50.55 | $50.55 | 9,715 |
| 2017-05-08 | $50.75 | $50.90 | $50.45 | $50.80 | $50.80 | 8,239 |
| 2017-05-05 | $50.85 | $50.95 | $50.20 | $50.70 | $50.70 | 14,118 |
| 2017-05-04 | $50.90 | $51.40 | $50.45 | $51.05 | $51.05 | 22,924 |
| 2017-05-03 | $50.10 | $51.85 | $50.10 | $50.60 | $50.60 | 47,286 |
| 2017-05-02 | $50.40 | $50.80 | $49.86 | $50.25 | $50.25 | 19,941 |
| 2017-05-01 | $50.00 | $50.70 | $49.55 | $50.45 | $50.45 | 29,424 |
| 2017-04-28 | $50.50 | $50.80 | $49.65 | $49.80 | $49.80 | 22,723 |
| 2017-04-27 | $50.25 | $50.65 | $50.25 | $50.40 | $50.40 | 42,102 |
| 2017-04-26 | $51.70 | $51.70 | $50.20 | $50.65 | $50.37 | 65,535 |
| 2017-04-25 | $50.15 | $51.40 | $49.90 | $50.80 | $50.52 | 41,851 |
| 2017-04-24 | $49.30 | $49.95 | $49.30 | $49.65 | $49.38 | 31,099 |
| 2017-04-21 | $48.55 | $49.05 | $48.25 | $48.60 | $48.33 | 16,972 |
| 2017-04-20 | $48.00 | $48.75 | $48.00 | $48.70 | $48.43 | 21,632 |
| 2017-04-19 | $47.70 | $48.35 | $47.70 | $48.00 | $47.73 | 17,565 |
| 2017-04-18 | $47.00 | $47.75 | $46.95 | $47.65 | $47.39 | 14,723 |
| 2017-04-17 | $46.75 | $47.50 | $46.65 | $47.50 | $47.24 | 6,694 |
| 2017-04-13 | $47.25 | $47.60 | $46.71 | $46.80 | $46.54 | 40,638 |
| 2017-04-12 | $47.85 | $47.85 | $47.20 | $47.60 | $47.34 | 17,964 |
| 2017-04-11 | $47.65 | $48.00 | $47.00 | $47.90 | $47.64 | 9,351 |
| 2017-04-10 | $47.40 | $47.85 | $46.90 | $47.45 | $47.19 | 20,991 |
| 2017-04-07 | $47.30 | $47.70 | $47.20 | $47.48 | $47.21 | 12,854 |
| 2017-04-06 | $47.05 | $47.65 | $46.75 | $47.50 | $47.24 | 30,385 |
| 2017-04-05 | $48.25 | $48.60 | $47.05 | $47.10 | $46.84 | 13,959 |
| 2017-04-04 | $47.85 | $48.20 | $47.70 | $47.80 | $47.54 | 23,947 |
| 2017-04-03 | $49.30 | $49.30 | $48.05 | $48.20 | $47.93 | 10,684 |
| 2017-03-31 | $48.65 | $49.10 | $48.55 | $48.70 | $48.43 | 11,962 |
| 2017-03-30 | $48.20 | $49.25 | $48.20 | $49.15 | $48.88 | 12,171 |
| 2017-03-29 | $47.80 | $48.00 | $47.65 | $47.70 | $47.44 | 7,409 |
| 2017-03-28 | $47.30 | $48.40 | $47.30 | $48.15 | $47.88 | 11,971 |
| 2017-03-27 | $46.75 | $47.60 | $46.20 | $47.40 | $47.14 | 8,344 |
| 2017-03-24 | $47.65 | $48.05 | $47.30 | $47.50 | $47.24 | 8,307 |
| 2017-03-23 | $48.25 | $48.25 | $47.55 | $47.60 | $47.34 | 3,914 |
| 2017-03-22 | $47.35 | $47.60 | $46.60 | $47.20 | $46.94 | 17,958 |
| 2017-03-21 | $49.55 | $49.55 | $47.55 | $47.55 | $47.29 | 21,820 |
| 2017-03-20 | $50.10 | $50.35 | $49.90 | $49.95 | $49.67 | 5,944 |
| 2017-03-17 | $50.05 | $50.55 | $49.75 | $50.50 | $50.22 | 34,022 |
| 2017-03-16 | $50.40 | $50.40 | $49.90 | $50.20 | $49.92 | 11,041 |
| 2017-03-15 | $50.15 | $50.60 | $49.85 | $50.00 | $49.72 | 6,810 |
| 2017-03-14 | $49.60 | $49.95 | $49.30 | $49.90 | $49.62 | 9,363 |
| 2017-03-13 | $50.15 | $50.40 | $49.80 | $49.85 | $49.57 | 11,894 |
| 2017-03-10 | $50.40 | $50.40 | $49.70 | $50.00 | $49.72 | 13,443 |
| 2017-03-09 | $50.00 | $50.60 | $50.00 | $50.20 | $49.92 | 12,129 |
| 2017-03-08 | $50.85 | $50.85 | $49.85 | $49.85 | $49.57 | 10,807 |
| 2017-03-07 | $50.80 | $50.90 | $50.35 | $50.40 | $50.12 | 16,263 |
| 2017-03-06 | $50.50 | $51.10 | $50.45 | $50.90 | $50.62 | 6,808 |
| 2017-03-03 | $51.45 | $51.45 | $50.85 | $51.20 | $50.92 | 7,494 |
| 2017-03-02 | $52.15 | $52.15 | $51.00 | $51.00 | $50.72 | 8,170 |
| 2017-03-01 | $51.55 | $52.70 | $51.55 | $52.45 | $52.16 | 17,444 |
| 2017-02-28 | $52.00 | $52.00 | $51.20 | $51.45 | $51.17 | 19,721 |
| 2017-02-27 | $51.85 | $52.20 | $51.75 | $52.20 | $51.91 | 18,842 |
| 2017-02-24 | $52.10 | $52.18 | $51.80 | $51.90 | $51.61 | 5,735 |
| 2017-02-23 | $52.45 | $52.55 | $51.70 | $52.30 | $52.01 | 41,350 |
| 2017-02-22 | $52.15 | $52.70 | $52.10 | $52.60 | $52.31 | 9,750 |
| 2017-02-21 | $51.70 | $52.25 | $51.70 | $52.20 | $51.91 | 263,602 |
| 2017-02-17 | $52.05 | $52.05 | $51.55 | $51.85 | $51.56 | 12,725 |
| 2017-02-16 | $51.90 | $52.05 | $51.55 | $51.95 | $51.66 | 10,763 |
| 2017-02-15 | $52.20 | $52.25 | $51.80 | $52.10 | $51.81 | 12,988 |
| 2017-02-14 | $51.40 | $52.30 | $51.35 | $52.05 | $51.76 | 22,107 |
| 2017-02-13 | $51.79 | $52.00 | $51.55 | $51.80 | $51.51 | 6,725 |
| 2017-02-10 | $51.20 | $51.35 | $51.01 | $51.35 | $51.07 | 9,586 |
| 2017-02-09 | $50.70 | $51.35 | $50.70 | $51.15 | $50.87 | 11,243 |
| 2017-02-08 | $50.55 | $50.85 | $50.05 | $50.65 | $50.37 | 11,131 |
| 2017-02-07 | $51.35 | $51.35 | $50.85 | $51.00 | $50.72 | 9,258 |
| 2017-02-06 | $51.00 | $51.75 | $51.00 | $51.35 | $50.79 | 23,633 |
| 2017-02-03 | $50.50 | $51.50 | $50.50 | $51.50 | $50.94 | 36,210 |
| 2017-02-02 | $50.25 | $50.65 | $49.95 | $50.40 | $49.85 | 9,880 |
| 2017-02-01 | $51.30 | $52.05 | $50.55 | $50.60 | $50.05 | 7,825 |
| 2017-01-31 | $50.25 | $51.25 | $50.25 | $51.00 | $50.44 | 10,882 |
| 2017-01-30 | $51.35 | $51.45 | $50.75 | $50.75 | $50.19 | 11,693 |
| 2017-01-27 | $52.29 | $52.50 | $52.15 | $52.15 | $51.58 | 3,844 |
| 2017-01-26 | $53.45 | $53.45 | $53.05 | $53.35 | $52.77 | 4,286 |
| 2017-01-25 | $52.40 | $53.70 | $52.40 | $53.70 | $53.11 | 6,132 |
| 2017-01-24 | $51.15 | $52.60 | $51.15 | $52.00 | $51.43 | 10,808 |
| 2017-01-23 | $50.90 | $51.55 | $50.90 | $51.35 | $50.79 | 2,704 |
| 2017-01-20 | $50.45 | $51.20 | $50.45 | $51.05 | $50.49 | 14,140 |
| 2017-01-19 | $50.30 | $50.80 | $49.65 | $50.65 | $50.10 | 22,313 |
| 2017-01-18 | $50.35 | $50.65 | $50.20 | $50.50 | $49.95 | 6,440 |
| 2017-01-17 | $50.91 | $50.91 | $50.50 | $50.50 | $49.95 | 9,569 |
| 2017-01-13 | $51.15 | $52.20 | $51.15 | $51.85 | $51.28 | 9,973 |
| 2017-01-12 | $53.00 | $53.00 | $50.75 | $51.15 | $50.59 | 11,210 |
| 2017-01-11 | $51.75 | $53.40 | $51.75 | $53.30 | $52.72 | 10,842 |
| 2017-01-10 | $51.25 | $52.50 | $51.10 | $52.35 | $51.78 | 21,492 |
| 2017-01-09 | $51.80 | $52.15 | $51.40 | $51.40 | $50.84 | 18,646 |
| 2017-01-06 | $52.35 | $52.35 | $51.70 | $52.15 | $51.58 | 22,207 |
| 2017-01-05 | $53.80 | $53.90 | $52.30 | $52.45 | $51.88 | 15,469 |
| 2017-01-04 | $53.85 | $54.55 | $53.85 | $54.35 | $53.75 | 10,929 |
| 2017-01-03 | $54.05 | $54.55 | $53.20 | $53.95 | $53.36 | 19,565 |
| 2016-12-30 | $54.45 | $54.80 | $54.10 | $54.20 | $53.61 | 11,237 |
| 2016-12-29 | $54.65 | $54.75 | $53.55 | $54.40 | $53.80 | 9,064 |
| 2016-12-28 | $54.55 | $54.55 | $54.30 | $54.40 | $53.80 | 9,903 |
| 2016-12-27 | $54.25 | $54.65 | $54.25 | $54.45 | $53.85 | 5,128 |
| 2016-12-23 | $53.75 | $53.85 | $53.35 | $53.85 | $53.26 | 6,702 |
| 2016-12-22 | $54.00 | $54.50 | $53.55 | $53.60 | $53.01 | 22,928 |
| 2016-12-21 | $53.65 | $54.10 | $53.25 | $53.90 | $53.31 | 22,680 |
| 2016-12-20 | $53.56 | $53.70 | $53.35 | $53.70 | $53.11 | 9,360 |
| 2016-12-19 | $53.25 | $53.95 | $52.60 | $53.45 | $52.86 | 26,346 |
| 2016-12-16 | $53.25 | $54.00 | $52.35 | $53.38 | $52.79 | 74,725 |
| 2016-12-15 | $52.45 | $53.70 | $52.10 | $53.40 | $52.82 | 22,227 |
| 2016-12-14 | $52.50 | $52.85 | $51.91 | $52.50 | $51.92 | 8,550 |
| 2016-12-13 | $53.95 | $53.95 | $52.40 | $52.45 | $51.88 | 18,377 |
| 2016-12-12 | $54.10 | $54.48 | $53.00 | $53.60 | $53.01 | 24,328 |
| 2016-12-09 | $53.00 | $54.25 | $52.35 | $53.90 | $53.31 | 15,745 |
| 2016-12-08 | $52.60 | $53.25 | $51.80 | $53.00 | $52.42 | 20,077 |
| 2016-12-07 | $51.25 | $51.90 | $51.15 | $51.90 | $51.33 | 12,860 |
| 2016-12-06 | $50.45 | $51.75 | $50.45 | $51.50 | $50.94 | 24,796 |
| 2016-12-05 | $49.55 | $50.45 | $49.55 | $50.45 | $49.90 | 45,502 |
| 2016-12-02 | $50.00 | $50.00 | $49.29 | $49.65 | $49.11 | 11,792 |
| 2016-12-01 | $49.40 | $50.40 | $49.40 | $50.35 | $49.80 | 15,253 |
| 2016-11-30 | $49.65 | $50.35 | $49.15 | $49.40 | $48.86 | 40,230 |
| 2016-11-29 | $49.57 | $49.95 | $49.35 | $49.35 | $48.81 | 11,076 |
| 2016-11-28 | $49.70 | $50.08 | $49.10 | $49.25 | $48.71 | 12,013 |
| 2016-11-25 | $49.70 | $49.95 | $49.60 | $49.90 | $49.35 | 5,534 |
| 2016-11-23 | $48.70 | $49.85 | $48.60 | $49.85 | $49.30 | 38,664 |
| 2016-11-22 | $49.20 | $49.20 | $48.60 | $48.75 | $48.22 | 86,211 |
| 2016-11-21 | $49.15 | $49.40 | $48.45 | $48.90 | $48.36 | 26,615 |
| 2016-11-18 | $48.25 | $49.40 | $48.07 | $49.25 | $48.71 | 39,705 |
| 2016-11-17 | $47.50 | $48.40 | $47.50 | $48.05 | $47.52 | 40,494 |
| 2016-11-16 | $47.00 | $47.50 | $47.00 | $47.50 | $46.98 | 71,870 |
| 2016-11-15 | $47.65 | $47.90 | $46.80 | $47.45 | $46.93 | 72,594 |
| 2016-11-14 | $47.90 | $49.25 | $47.45 | $48.15 | $47.62 | 31,886 |
| 2016-11-11 | $45.35 | $47.85 | $45.25 | $47.85 | $47.33 | 44,596 |
| 2016-11-10 | $44.20 | $46.20 | $44.00 | $45.45 | $44.95 | 50,883 |
| 2016-11-09 | $42.75 | $44.05 | $42.41 | $43.95 | $43.47 | 176,662 |
| 2016-11-08 | $42.85 | $43.00 | $42.40 | $42.70 | $42.23 | 35,582 |
| 2016-11-07 | $43.10 | $43.20 | $43.00 | $43.05 | $42.30 | 105,332 |
| 2016-11-04 | $42.42 | $43.15 | $42.42 | $42.65 | $41.91 | 10,389 |
| 2016-11-03 | $42.45 | $42.95 | $42.30 | $42.40 | $41.66 | 15,499 |
| 2016-11-02 | $43.10 | $43.20 | $42.30 | $42.50 | $41.76 | 12,121 |
| 2016-11-01 | $42.85 | $43.15 | $42.65 | $43.05 | $42.30 | 15,306 |
| 2016-10-31 | $42.30 | $43.00 | $41.85 | $43.00 | $42.25 | 115,184 |
| 2016-10-28 | $42.85 | $42.93 | $42.30 | $42.35 | $41.61 | 81,361 |
| 2016-10-27 | $42.85 | $43.05 | $42.57 | $42.60 | $41.86 | 257,180 |
| 2016-10-26 | $42.90 | $43.50 | $40.50 | $43.00 | $42.25 | 130,701 |
| 2016-10-25 | $42.85 | $43.65 | $42.00 | $43.05 | $42.30 | 313,482 |
| 2016-10-24 | $39.60 | $43.35 | $38.80 | $43.10 | $42.35 | 380,730 |
| 2016-10-21 | $32.55 | $33.05 | $32.55 | $32.85 | $32.28 | 2,599 |
| 2016-10-20 | $32.90 | $32.90 | $32.65 | $32.80 | $32.23 | 3,373 |
| 2016-10-19 | $32.20 | $33.05 | $32.11 | $32.95 | $32.38 | 4,598 |
| 2016-10-18 | $32.30 | $32.35 | $32.10 | $32.30 | $31.74 | 5,808 |
| 2016-10-17 | $32.50 | $32.50 | $32.10 | $32.45 | $31.89 | 2,884 |
| 2016-10-14 | $32.19 | $32.44 | $32.10 | $32.20 | $31.64 | 7,118 |
| 2016-10-13 | $32.15 | $32.33 | $32.10 | $32.16 | $31.60 | 2,779 |
| 2016-10-12 | $32.59 | $32.59 | $32.14 | $32.15 | $31.59 | 2,862 |
| 2016-10-11 | $32.63 | $32.63 | $32.10 | $32.18 | $31.62 | 4,841 |
| 2016-10-10 | $33.04 | $33.04 | $32.22 | $32.56 | $31.99 | 4,356 |
| 2016-10-07 | $32.36 | $32.90 | $32.13 | $32.31 | $31.75 | 3,913 |
| 2016-10-06 | $32.15 | $33.06 | $32.15 | $32.79 | $32.22 | 3,898 |
| 2016-10-05 | $32.57 | $32.57 | $32.34 | $32.34 | $31.78 | 1,821 |
| 2016-10-04 | $32.00 | $32.83 | $32.00 | $32.44 | $31.88 | 2,803 |
| 2016-10-03 | $32.50 | $32.84 | $32.50 | $32.64 | $32.07 | 3,772 |
| 2016-09-30 | $32.44 | $32.65 | $32.06 | $32.39 | $31.83 | 5,558 |
| 2016-09-29 | $32.14 | $32.45 | $32.01 | $32.16 | $31.60 | 3,373 |
| 2016-09-28 | $32.19 | $32.45 | $32.09 | $32.22 | $31.66 | 5,107 |
| 2016-09-27 | $32.11 | $32.39 | $31.58 | $32.30 | $31.74 | 13,091 |
| 2016-09-26 | $32.45 | $32.45 | $32.08 | $32.23 | $31.67 | 5,122 |
| 2016-09-23 | $32.61 | $32.86 | $32.03 | $32.20 | $31.64 | 4,213 |
| 2016-09-22 | $32.96 | $33.04 | $32.50 | $32.79 | $32.22 | 4,928 |
| 2016-09-21 | $33.00 | $33.10 | $32.29 | $32.65 | $32.08 | 4,134 |
| 2016-09-20 | $32.45 | $32.65 | $32.40 | $32.41 | $31.85 | 3,439 |
| 2016-09-19 | $32.45 | $32.45 | $32.20 | $32.25 | $31.69 | 3,786 |
| 2016-09-16 | $32.62 | $32.97 | $32.32 | $32.32 | $31.76 | 17,161 |
| 2016-09-15 | $32.29 | $32.56 | $31.80 | $32.56 | $31.99 | 7,275 |
| 2016-09-14 | $32.58 | $33.32 | $32.33 | $32.68 | $32.11 | 4,075 |
| 2016-09-13 | $33.00 | $33.49 | $32.54 | $32.54 | $31.97 | 11,527 |
| 2016-09-12 | $33.00 | $33.70 | $33.00 | $33.24 | $32.66 | 4,410 |
| 2016-09-09 | $33.48 | $33.48 | $32.94 | $33.12 | $32.54 | 4,420 |
| 2016-09-08 | $33.74 | $33.74 | $33.31 | $33.42 | $32.84 | 6,272 |
| 2016-09-07 | $33.71 | $34.00 | $33.41 | $33.70 | $33.11 | 9,746 |
| 2016-09-06 | $33.50 | $33.99 | $33.50 | $33.99 | $33.40 | 4,666 |
| 2016-09-02 | $33.07 | $33.44 | $33.01 | $33.44 | $32.86 | 3,531 |
| 2016-09-01 | $33.12 | $33.49 | $32.94 | $33.44 | $32.86 | 11,935 |
| 2016-08-31 | $32.85 | $33.44 | $32.49 | $33.20 | $32.62 | 15,105 |
| 2016-08-30 | $32.42 | $32.99 | $32.42 | $32.63 | $32.06 | 3,556 |
| 2016-08-29 | $32.01 | $32.88 | $32.00 | $32.28 | $31.72 | 4,150 |
| 2016-08-26 | $32.60 | $32.70 | $32.40 | $32.58 | $32.01 | 5,906 |
| 2016-08-25 | $32.51 | $32.79 | $32.29 | $32.70 | $32.13 | 7,219 |
| 2016-08-24 | $32.95 | $32.95 | $32.54 | $32.64 | $32.07 | 4,184 |
| 2016-08-23 | $32.75 | $33.00 | $32.75 | $32.82 | $32.25 | 5,174 |
| 2016-08-22 | $32.55 | $32.80 | $32.28 | $32.76 | $32.19 | 10,277 |
| 2016-08-19 | $32.51 | $32.72 | $32.14 | $32.72 | $32.15 | 11,761 |
| 2016-08-18 | $32.23 | $32.60 | $32.09 | $32.59 | $32.02 | 12,440 |
| 2016-08-17 | $32.02 | $32.21 | $31.75 | $32.01 | $31.45 | 6,670 |
| 2016-08-16 | $31.76 | $32.15 | $31.76 | $32.03 | $31.47 | 6,235 |
| 2016-08-15 | $32.35 | $32.35 | $32.01 | $32.19 | $31.63 | 8,138 |
| 2016-08-12 | $32.37 | $32.54 | $32.05 | $32.30 | $31.74 | 7,048 |
| 2016-08-11 | $32.19 | $32.56 | $32.00 | $32.48 | $31.91 | 4,869 |
| 2016-08-10 | $32.05 | $32.28 | $31.86 | $32.01 | $31.45 | 7,885 |
| 2016-08-09 | $32.00 | $32.31 | $31.89 | $31.97 | $31.41 | 3,563 |
| 2016-08-08 | $31.90 | $31.94 | $31.75 | $31.85 | $31.30 | 5,081 |
| 2016-08-05 | $32.39 | $32.39 | $31.77 | $31.96 | $31.40 | 7,709 |
| 2016-08-04 | $31.75 | $32.29 | $31.75 | $31.75 | $31.20 | 7,148 |
| 2016-08-03 | $31.75 | $31.81 | $31.75 | $31.76 | $31.21 | 10,300 |
| 2016-08-02 | $31.75 | $31.88 | $31.65 | $31.81 | $31.26 | 24,024 |
| 2016-08-01 | $31.75 | $32.16 | $31.75 | $31.86 | $31.03 | 39,412 |
| 2016-07-29 | $31.89 | $32.07 | $31.70 | $31.78 | $30.95 | 13,317 |
| 2016-07-28 | $31.72 | $32.05 | $31.60 | $31.86 | $31.03 | 5,598 |
| 2016-07-27 | $31.75 | $32.27 | $31.75 | $31.77 | $30.94 | 19,224 |
| 2016-07-26 | $32.06 | $32.06 | $31.75 | $31.92 | $31.09 | 22,491 |
| 2016-07-25 | $31.98 | $32.32 | $31.53 | $32.00 | $31.17 | 14,837 |
| 2016-07-22 | $32.38 | $32.55 | $32.35 | $32.50 | $31.66 | 4,589 |
| 2016-07-21 | $32.07 | $32.08 | $31.90 | $32.00 | $31.17 | 4,119 |
| 2016-07-20 | $32.00 | $32.26 | $31.66 | $32.16 | $31.32 | 6,811 |
| 2016-07-19 | $31.56 | $32.20 | $31.55 | $31.95 | $31.12 | 9,109 |
| 2016-07-18 | $32.60 | $32.60 | $31.88 | $32.29 | $31.45 | 8,066 |
| 2016-07-15 | $32.65 | $32.65 | $32.31 | $32.63 | $31.78 | 12,319 |
| 2016-07-14 | $32.50 | $32.60 | $32.25 | $32.57 | $31.72 | 7,868 |
| 2016-07-13 | $32.36 | $32.50 | $31.90 | $32.36 | $31.52 | 9,238 |
| 2016-07-12 | $31.85 | $32.40 | $31.85 | $32.33 | $31.49 | 15,589 |
| 2016-07-11 | $31.50 | $32.00 | $31.40 | $31.81 | $30.98 | 18,247 |
| 2016-07-08 | $30.84 | $31.50 | $30.84 | $31.47 | $30.65 | 49,745 |
| 2016-07-07 | $31.00 | $31.33 | $30.14 | $30.81 | $30.01 | 10,991 |
| 2016-07-06 | $30.79 | $31.19 | $30.76 | $31.04 | $30.23 | 2,400 |
| 2016-07-05 | $30.04 | $31.00 | $30.01 | $30.83 | $30.03 | 23,814 |
| 2016-07-01 | $31.02 | $31.02 | $30.04 | $30.33 | $29.54 | 6,815 |
| 2016-06-30 | $30.41 | $31.13 | $30.25 | $30.48 | $29.69 | 10,830 |
| 2016-06-29 | $30.32 | $30.44 | $30.08 | $30.34 | $29.55 | 6,923 |
| 2016-06-28 | $30.17 | $30.18 | $29.90 | $30.03 | $29.25 | 27,911 |
| 2016-06-27 | $30.47 | $30.47 | $29.92 | $30.01 | $29.23 | 28,382 |
| 2016-06-24 | $30.73 | $31.50 | $30.40 | $30.48 | $29.69 | 81,444 |
| 2016-06-23 | $31.00 | $32.00 | $30.97 | $31.50 | $30.68 | 12,791 |
| 2016-06-22 | $31.21 | $31.48 | $30.61 | $30.96 | $30.16 | 11,756 |
| 2016-06-21 | $31.26 | $31.26 | $30.77 | $31.11 | $30.30 | 9,321 |
| 2016-06-20 | $30.99 | $31.39 | $30.86 | $31.15 | $30.34 | 10,057 |
| 2016-06-17 | $30.50 | $31.00 | $30.50 | $30.50 | $29.71 | 33,974 |
| 2016-06-16 | $30.58 | $30.91 | $30.38 | $30.50 | $29.71 | 10,303 |
| 2016-06-15 | $30.98 | $30.98 | $30.50 | $30.52 | $29.73 | 5,188 |
| 2016-06-14 | $30.55 | $30.62 | $30.35 | $30.50 | $29.71 | 20,217 |
| 2016-06-13 | $30.70 | $31.02 | $30.00 | $30.62 | $29.82 | 14,385 |
| 2016-06-10 | $30.50 | $31.16 | $30.50 | $30.78 | $29.98 | 8,831 |
| 2016-06-09 | $31.05 | $31.21 | $30.39 | $30.79 | $29.99 | 14,696 |
| 2016-06-08 | $31.27 | $31.47 | $30.88 | $31.15 | $30.34 | 7,720 |
| 2016-06-07 | $30.63 | $31.45 | $30.33 | $31.27 | $30.46 | 88,033 |
| 2016-06-06 | $30.40 | $30.90 | $30.40 | $30.72 | $29.92 | 7,957 |
| 2016-06-03 | $30.41 | $30.74 | $30.12 | $30.45 | $29.66 | 4,933 |
| 2016-06-02 | $30.63 | $30.73 | $30.35 | $30.63 | $29.83 | 3,111 |
| 2016-06-01 | $30.46 | $30.76 | $30.00 | $30.76 | $29.96 | 6,035 |
| 2016-05-31 | $30.20 | $30.80 | $30.20 | $30.51 | $29.72 | 5,382 |
| 2016-05-27 | $30.79 | $31.61 | $30.46 | $30.73 | $29.93 | 10,355 |
| 2016-05-26 | $30.00 | $30.87 | $30.00 | $30.76 | $29.96 | 10,146 |
| 2016-05-25 | $29.74 | $30.20 | $29.74 | $30.15 | $29.37 | 7,059 |
| 2016-05-24 | $28.93 | $29.69 | $28.81 | $29.65 | $28.88 | 16,561 |
| 2016-05-23 | $28.70 | $28.95 | $28.33 | $28.78 | $28.03 | 12,606 |
| 2016-05-20 | $28.65 | $28.68 | $28.25 | $28.66 | $27.92 | 6,289 |
| 2016-05-19 | $28.53 | $28.62 | $28.45 | $28.45 | $27.71 | 2,542 |
| 2016-05-18 | $28.58 | $28.70 | $28.16 | $28.68 | $27.94 | 24,668 |
| 2016-05-17 | $28.77 | $28.77 | $28.30 | $28.31 | $27.57 | 11,968 |
| 2016-05-16 | $28.51 | $28.83 | $28.46 | $28.71 | $27.96 | 6,790 |
| 2016-05-13 | $28.73 | $28.73 | $28.37 | $28.54 | $27.80 | 6,117 |
| 2016-05-12 | $28.86 | $28.86 | $28.50 | $28.56 | $27.82 | 4,986 |
| 2016-05-11 | $28.90 | $28.98 | $28.71 | $28.88 | $28.13 | 4,368 |
| 2016-05-10 | $28.89 | $29.22 | $28.89 | $29.10 | $28.34 | 4,045 |
| 2016-05-09 | $29.26 | $29.36 | $28.87 | $29.20 | $28.17 | 15,421 |
| 2016-05-06 | $28.99 | $29.27 | $28.80 | $29.21 | $28.18 | 10,363 |
| 2016-05-05 | $29.16 | $29.20 | $28.78 | $28.81 | $27.79 | 10,214 |
| 2016-05-04 | $29.26 | $29.44 | $28.80 | $29.04 | $28.02 | 9,956 |
| 2016-05-03 | $29.68 | $30.18 | $28.76 | $29.11 | $28.08 | 11,402 |
| 2016-05-02 | $30.36 | $30.72 | $29.75 | $29.82 | $28.77 | 19,020 |
| 2016-04-29 | $29.94 | $30.49 | $29.94 | $30.44 | $29.37 | 4,395 |
| 2016-04-28 | $30.00 | $30.34 | $30.00 | $30.02 | $28.96 | 6,879 |
| 2016-04-27 | $30.11 | $30.44 | $29.80 | $30.23 | $29.16 | 15,297 |
| 2016-04-26 | $30.12 | $30.25 | $29.55 | $30.25 | $29.18 | 12,214 |
| 2016-04-25 | $30.04 | $30.25 | $29.88 | $30.17 | $29.11 | 10,309 |
| 2016-04-22 | $29.98 | $30.25 | $29.90 | $30.24 | $29.17 | 9,337 |
| 2016-04-21 | $30.14 | $30.18 | $29.73 | $29.91 | $28.86 | 8,142 |
| 2016-04-20 | $30.00 | $31.11 | $29.94 | $30.20 | $29.14 | 42,523 |
| 2016-04-19 | $30.00 | $30.00 | $29.89 | $29.95 | $28.89 | 6,321 |
| 2016-04-18 | $29.90 | $30.00 | $29.74 | $29.99 | $28.93 | 20,867 |
| 2016-04-15 | $29.82 | $30.00 | $29.69 | $29.87 | $28.82 | 4,547 |
| 2016-04-14 | $29.80 | $30.00 | $29.76 | $29.96 | $28.90 | 22,492 |
| 2016-04-13 | $29.54 | $29.84 | $28.50 | $29.80 | $28.75 | 17,555 |
| 2016-04-12 | $29.70 | $29.70 | $29.56 | $29.70 | $28.65 | 5,753 |
| 2016-04-11 | $29.59 | $29.70 | $29.05 | $29.52 | $28.48 | 3,100 |
| 2016-04-08 | $29.02 | $29.60 | $28.88 | $29.30 | $28.27 | 21,615 |
| 2016-04-07 | $29.16 | $29.37 | $28.78 | $28.82 | $27.80 | 7,543 |
| 2016-04-06 | $29.45 | $29.45 | $28.83 | $29.32 | $28.29 | 9,283 |
| 2016-04-05 | $29.41 | $29.45 | $29.05 | $29.20 | $28.17 | 10,358 |
| 2016-04-04 | $29.69 | $29.69 | $29.40 | $29.46 | $28.42 | 7,005 |
| 2016-04-01 | $29.72 | $30.03 | $29.50 | $29.60 | $28.56 | 3,671 |
| 2016-03-31 | $29.90 | $29.99 | $29.60 | $29.74 | $28.69 | 9,842 |
| 2016-03-30 | $30.05 | $30.05 | $29.53 | $29.87 | $28.82 | 11,315 |
| 2016-03-29 | $29.64 | $30.15 | $29.64 | $29.90 | $28.85 | 8,726 |
| 2016-03-28 | $29.84 | $29.84 | $29.63 | $29.75 | $28.70 | 2,571 |
| 2016-03-24 | $30.11 | $30.12 | $29.70 | $29.71 | $28.66 | 3,619 |
| 2016-03-23 | $30.00 | $30.03 | $29.51 | $29.71 | $28.66 | 10,507 |
| 2016-03-22 | $30.00 | $30.00 | $29.83 | $29.99 | $28.93 | 3,712 |
| 2016-03-21 | $29.80 | $30.25 | $29.80 | $30.23 | $29.16 | 5,843 |
| 2016-03-18 | $29.66 | $30.15 | $29.35 | $30.00 | $28.94 | 21,148 |
| 2016-03-17 | $29.49 | $29.70 | $29.24 | $29.58 | $28.54 | 5,266 |
| 2016-03-16 | $29.40 | $29.70 | $29.16 | $29.39 | $28.35 | 2,989 |
| 2016-03-15 | $29.67 | $29.72 | $29.20 | $29.22 | $28.19 | 3,510 |
| 2016-03-14 | $29.72 | $29.72 | $29.03 | $29.40 | $28.36 | 5,709 |
| 2016-03-11 | $29.23 | $29.74 | $29.20 | $29.73 | $28.68 | 11,036 |
| 2016-03-10 | $29.48 | $29.48 | $28.90 | $29.15 | $28.12 | 7,339 |
| 2016-03-09 | $29.47 | $29.75 | $29.37 | $29.59 | $28.55 | 5,022 |
| 2016-03-08 | $29.56 | $29.92 | $29.31 | $29.34 | $28.31 | 6,988 |
| 2016-03-07 | $29.92 | $30.52 | $29.75 | $29.91 | $28.86 | 11,996 |
| 2016-03-04 | $29.79 | $30.70 | $29.79 | $30.22 | $29.15 | 11,927 |
| 2016-03-03 | $28.92 | $30.00 | $28.90 | $29.59 | $28.55 | 19,035 |
| 2016-03-02 | $28.92 | $29.20 | $28.89 | $29.20 | $28.17 | 7,242 |
| 2016-03-01 | $28.86 | $29.01 | $28.50 | $28.94 | $27.92 | 14,156 |
| 2016-02-29 | $28.62 | $29.08 | $28.62 | $28.90 | $27.88 | 8,833 |
| 2016-02-26 | $28.55 | $29.10 | $28.55 | $28.59 | $27.58 | 3,777 |
| 2016-02-25 | $28.46 | $28.97 | $28.41 | $28.62 | $27.61 | 5,349 |
| 2016-02-24 | $28.85 | $28.85 | $28.35 | $28.65 | $27.64 | 6,389 |
| 2016-02-23 | $28.83 | $29.56 | $28.83 | $28.84 | $27.82 | 6,686 |
| 2016-02-22 | $29.23 | $30.00 | $28.70 | $29.20 | $28.17 | 92,458 |
| 2016-02-19 | $28.80 | $29.26 | $28.74 | $29.02 | $28.00 | 15,864 |
| 2016-02-18 | $28.73 | $29.20 | $28.61 | $28.80 | $27.78 | 11,417 |
| 2016-02-17 | $28.42 | $28.75 | $28.18 | $28.55 | $27.54 | 8,532 |
| 2016-02-16 | $28.50 | $28.56 | $27.75 | $28.45 | $27.45 | 11,927 |
| 2016-02-12 | $27.40 | $27.73 | $27.26 | $27.50 | $26.53 | 9,953 |
| 2016-02-11 | $27.91 | $27.91 | $27.21 | $27.21 | $26.25 | 12,308 |
| 2016-02-10 | $28.98 | $28.98 | $27.98 | $28.15 | $27.16 | 6,123 |
| 2016-02-09 | $27.67 | $29.27 | $27.67 | $29.11 | $28.08 | 9,732 |
| 2016-02-08 | $27.25 | $27.71 | $27.00 | $27.50 | $26.53 | 16,897 |
| 2016-02-05 | $28.12 | $28.37 | $27.10 | $27.23 | $26.27 | 17,021 |
| 2016-02-04 | $28.46 | $28.70 | $27.80 | $28.00 | $27.01 | 11,820 |
| 2016-02-03 | $28.03 | $29.09 | $27.73 | $28.34 | $27.34 | 7,971 |
| 2016-02-02 | $28.19 | $28.68 | $27.67 | $27.97 | $26.98 | 7,248 |
| 2016-02-01 | $28.94 | $29.31 | $28.36 | $28.57 | $27.29 | 15,740 |
| 2016-01-29 | $28.89 | $29.18 | $28.21 | $29.11 | $27.81 | 10,763 |
| 2016-01-28 | $28.08 | $28.70 | $27.91 | $27.92 | $26.67 | 9,070 |
| 2016-01-27 | $28.20 | $28.25 | $27.96 | $27.98 | $26.73 | 15,306 |
| 2016-01-26 | $28.64 | $29.50 | $28.09 | $28.20 | $26.94 | 15,270 |
| 2016-01-25 | $29.00 | $29.00 | $28.20 | $28.41 | $27.14 | 10,156 |
| 2016-01-22 | $29.30 | $29.49 | $28.15 | $28.90 | $27.60 | 10,373 |
| 2016-01-21 | $29.82 | $29.82 | $28.77 | $29.30 | $27.99 | 10,963 |
| 2016-01-20 | $27.56 | $29.96 | $27.31 | $29.78 | $28.45 | 8,642 |
| 2016-01-19 | $27.94 | $30.88 | $27.52 | $27.77 | $26.53 | 12,818 |
| 2016-01-15 | $28.00 | $28.00 | $27.19 | $27.65 | $26.41 | 9,992 |
| 2016-01-14 | $28.75 | $29.73 | $28.57 | $28.57 | $27.29 | 5,020 |
| 2016-01-13 | $28.70 | $29.40 | $28.41 | $28.46 | $27.18 | 9,536 |
| 2016-01-12 | $29.43 | $29.43 | $28.70 | $29.13 | $27.82 | 24,829 |
| 2016-01-11 | $30.49 | $30.49 | $28.61 | $29.11 | $27.81 | 6,009 |
| 2016-01-08 | $30.06 | $30.34 | $29.52 | $29.56 | $28.24 | 10,286 |
| 2016-01-07 | $29.97 | $30.25 | $29.70 | $30.01 | $28.67 | 7,289 |
| 2016-01-06 | $30.81 | $30.81 | $30.03 | $30.41 | $29.05 | 5,418 |
| 2016-01-05 | $30.60 | $30.69 | $30.22 | $30.41 | $29.05 | 3,544 |
| 2016-01-04 | $31.11 | $31.22 | $30.10 | $30.30 | $28.94 | 17,671 |
| 2015-12-31 | $31.27 | $31.98 | $31.27 | $31.49 | $30.08 | 7,825 |
| 2015-12-30 | $31.25 | $31.42 | $31.11 | $31.11 | $29.72 | 3,020 |
| 2015-12-29 | $31.55 | $31.55 | $31.40 | $31.40 | $29.99 | 2,337 |
| 2015-12-28 | $31.16 | $32.62 | $31.16 | $31.60 | $30.18 | 5,053 |
| 2015-12-24 | $31.48 | $31.48 | $31.48 | $31.48 | $30.07 | 739 |
| 2015-12-23 | $31.32 | $31.50 | $31.11 | $31.35 | $29.94 | 5,761 |
| 2015-12-22 | $31.22 | $31.32 | $30.62 | $31.19 | $29.79 | 3,400 |
| 2015-12-21 | $31.60 | $31.60 | $30.82 | $31.32 | $29.92 | 2,549 |
| 2015-12-18 | $30.76 | $31.28 | $30.50 | $30.50 | $29.13 | 27,789 |
| 2015-12-17 | $31.80 | $31.80 | $30.76 | $30.76 | $29.38 | 3,492 |
| 2015-12-16 | $30.54 | $32.16 | $30.54 | $31.80 | $30.37 | 2,789 |
| 2015-12-15 | $31.23 | $32.19 | $30.56 | $31.70 | $30.28 | 2,571 |
| 2015-12-14 | $30.60 | $31.35 | $30.47 | $31.35 | $29.94 | 9,672 |
| 2015-12-11 | $31.21 | $31.50 | $30.23 | $30.51 | $29.14 | 5,890 |
| 2015-12-10 | $32.40 | $32.42 | $31.01 | $31.72 | $30.30 | 3,274 |
| 2015-12-09 | $31.50 | $33.48 | $31.50 | $32.20 | $30.76 | 3,188 |
| 2015-12-08 | $32.00 | $32.24 | $31.35 | $31.35 | $29.94 | 2,095 |
| 2015-12-07 | $32.60 | $32.60 | $32.12 | $32.12 | $30.68 | 5,631 |
| 2015-12-04 | $32.21 | $32.66 | $32.21 | $32.66 | $31.20 | 2,203 |
| 2015-12-03 | $33.30 | $33.30 | $32.10 | $32.32 | $30.87 | 6,391 |
| 2015-12-02 | $33.48 | $34.00 | $32.90 | $32.96 | $31.48 | 4,168 |
| 2015-12-01 | $32.82 | $33.60 | $32.54 | $33.60 | $32.09 | 7,112 |
| 2015-11-30 | $32.45 | $32.95 | $32.20 | $32.69 | $31.22 | 6,112 |
| 2015-11-27 | $32.48 | $32.50 | $32.42 | $32.47 | $31.01 | 1,555 |
| 2015-11-25 | $32.26 | $32.49 | $32.24 | $32.48 | $31.02 | 3,717 |
| 2015-11-24 | $32.44 | $32.44 | $32.12 | $32.44 | $30.99 | 2,759 |
| 2015-11-23 | $31.70 | $32.47 | $31.70 | $32.38 | $30.93 | 12,317 |
| 2015-11-20 | $31.40 | $31.69 | $30.82 | $31.59 | $30.17 | 21,610 |
| 2015-11-19 | $31.40 | $31.44 | $30.86 | $31.39 | $29.98 | 3,193 |
| 2015-11-18 | $31.91 | $31.91 | $31.20 | $31.48 | $30.07 | 9,599 |
| 2015-11-17 | $31.65 | $31.99 | $31.22 | $31.22 | $29.82 | 6,943 |
| 2015-11-16 | $31.79 | $32.10 | $31.48 | $31.96 | $30.53 | 6,655 |
| 2015-11-13 | $31.72 | $31.99 | $31.72 | $31.76 | $30.34 | 1,800 |
| 2015-11-12 | $31.83 | $32.24 | $31.76 | $31.79 | $30.37 | 3,851 |
| 2015-11-11 | $32.29 | $32.42 | $31.74 | $31.74 | $30.32 | 7,308 |
| 2015-11-10 | $32.06 | $32.49 | $32.05 | $32.18 | $30.74 | 3,355 |
| 2015-11-09 | $32.40 | $32.40 | $31.67 | $32.12 | $30.68 | 3,707 |
| 2015-11-06 | $31.44 | $32.48 | $31.17 | $32.48 | $31.02 | 19,281 |
| 2015-11-05 | $32.20 | $32.20 | $31.32 | $31.45 | $30.04 | 16,858 |
| 2015-11-04 | $32.47 | $32.47 | $31.87 | $32.30 | $30.58 | 5,651 |
| 2015-11-03 | $31.73 | $32.50 | $31.50 | $32.44 | $30.71 | 3,441 |
| 2015-11-02 | $31.89 | $32.00 | $31.56 | $31.80 | $30.11 | 5,576 |
| 2015-10-30 | $31.52 | $31.88 | $31.09 | $31.52 | $29.84 | 6,875 |
| 2015-10-29 | $31.00 | $31.43 | $30.71 | $31.43 | $29.76 | 5,777 |
| 2015-10-28 | $30.40 | $31.25 | $30.40 | $31.18 | $29.52 | 15,162 |
| 2015-10-27 | $30.35 | $30.40 | $30.10 | $30.38 | $28.76 | 4,582 |
| 2015-10-26 | $30.01 | $30.10 | $29.40 | $30.00 | $28.40 | 2,620 |
| 2015-10-23 | $30.01 | $30.40 | $29.65 | $30.36 | $28.74 | 4,723 |
| 2015-10-22 | $29.50 | $30.51 | $29.50 | $29.90 | $28.31 | 3,747 |
| 2015-10-21 | $29.36 | $29.46 | $29.28 | $29.35 | $27.79 | 2,224 |
| 2015-10-20 | $29.87 | $29.87 | $29.46 | $29.75 | $28.17 | 3,333 |
| 2015-10-19 | $28.89 | $29.83 | $28.89 | $29.48 | $27.91 | 2,681 |
| 2015-10-16 | $29.75 | $29.98 | $29.37 | $29.93 | $28.34 | 8,871 |
| 2015-10-15 | $29.63 | $29.70 | $29.58 | $29.70 | $28.12 | 3,844 |
| 2015-10-14 | $29.69 | $29.69 | $29.14 | $29.50 | $27.93 | 2,209 |
| 2015-10-13 | $29.52 | $29.56 | $29.49 | $29.52 | $27.95 | 2,954 |
| 2015-10-12 | $29.42 | $29.72 | $29.06 | $29.72 | $28.14 | 2,389 |
| 2015-10-09 | $29.80 | $29.80 | $28.97 | $29.40 | $27.83 | 3,672 |
| 2015-10-08 | $29.15 | $29.82 | $29.15 | $29.61 | $28.03 | 4,136 |
| 2015-10-07 | $29.15 | $29.71 | $29.15 | $29.19 | $27.64 | 3,184 |
| 2015-10-06 | $29.50 | $29.50 | $28.85 | $29.16 | $27.61 | 7,048 |
| 2015-10-05 | $28.86 | $29.72 | $28.86 | $29.56 | $27.99 | 4,684 |
| 2015-10-02 | $28.80 | $28.86 | $28.63 | $28.77 | $27.24 | 6,540 |
| 2015-10-01 | $29.34 | $29.34 | $28.80 | $28.83 | $27.29 | 8,134 |
| 2015-09-30 | $29.50 | $29.73 | $29.39 | $29.40 | $27.83 | 4,444 |
| 2015-09-29 | $29.80 | $29.80 | $29.01 | $29.01 | $27.47 | 4,469 |
| 2015-09-28 | $29.21 | $29.59 | $28.80 | $28.88 | $27.34 | 3,567 |
| 2015-09-25 | $29.54 | $29.72 | $28.98 | $29.21 | $27.65 | 10,794 |
| 2015-09-24 | $29.23 | $29.52 | $29.23 | $29.52 | $27.95 | 3,825 |
| 2015-09-23 | $28.92 | $29.42 | $28.91 | $29.37 | $27.81 | 6,759 |
| 2015-09-22 | $28.55 | $29.05 | $28.55 | $29.05 | $27.50 | 4,645 |
| 2015-09-21 | $28.91 | $29.24 | $28.37 | $28.65 | $27.12 | 2,492 |
| 2015-09-18 | $28.20 | $28.94 | $27.56 | $28.94 | $27.40 | 22,783 |
| 2015-09-17 | $28.00 | $28.52 | $28.00 | $28.40 | $26.89 | 6,350 |
| 2015-09-16 | $28.98 | $28.98 | $28.07 | $28.08 | $26.58 | 6,595 |
| 2015-09-15 | $28.57 | $29.01 | $28.20 | $29.01 | $27.47 | 3,387 |
| 2015-09-14 | $28.37 | $28.41 | $28.11 | $28.40 | $26.89 | 1,497 |
| 2015-09-11 | $28.14 | $28.36 | $28.08 | $28.36 | $26.85 | 2,749 |
| 2015-09-10 | $28.36 | $28.36 | $28.10 | $28.27 | $26.76 | 22,553 |
| 2015-09-09 | $28.44 | $28.61 | $28.03 | $28.13 | $26.63 | 15,611 |
| 2015-09-08 | $28.64 | $28.81 | $28.15 | $28.30 | $26.79 | 7,103 |
| 2015-09-04 | $28.23 | $28.75 | $28.23 | $28.32 | $26.81 | 1,844 |
| 2015-09-03 | $28.65 | $28.96 | $28.31 | $28.45 | $26.94 | 2,586 |
| 2015-09-02 | $28.55 | $28.75 | $28.15 | $28.57 | $27.05 | 7,945 |
| 2015-09-01 | $28.65 | $29.06 | $28.26 | $28.40 | $26.89 | 47,791 |
| 2015-08-31 | $29.00 | $29.00 | $28.50 | $28.81 | $27.28 | 7,694 |
| 2015-08-28 | $28.96 | $29.71 | $28.87 | $28.87 | $27.33 | 2,402 |
| 2015-08-27 | $29.35 | $29.43 | $27.91 | $29.20 | $27.65 | 3,643 |
| 2015-08-26 | $29.26 | $29.41 | $28.36 | $29.41 | $27.84 | 6,306 |
| 2015-08-25 | $29.23 | $29.33 | $28.35 | $28.91 | $27.37 | 8,728 |
| 2015-08-24 | $28.18 | $28.75 | $27.67 | $27.92 | $26.43 | 16,489 |
| 2015-08-21 | $28.55 | $29.85 | $28.55 | $29.12 | $27.57 | 43,931 |
| 2015-08-20 | $28.60 | $29.43 | $28.60 | $28.93 | $27.39 | 4,840 |