NASHVILLE AREA ETF (NASH) Exchange: NYSE ARCA
Data as of May 3, 2024
$29.00 ($0.17) 0.58%
NASHVILLE AREA ETF - Daily Information
Click for more stock information on NASHVILLE AREA ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $28.85 |
| Previous Close | $29.00 |
| High | $29.00 |
| Low | $28.41 |
| Adjusted Open | $28.85 |
| Previous Adjusted Close | $29.00 |
| Adjusted High | $29.00 |
| Adjusted Low | $28.41 |
Invest in NASHVILLE AREA ETF (NASH)
Historical Stock Data for NASHVILLE AREA ETF (NASH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-09 | $28.85 | $29.00 | $28.41 | $29.00 | $29.00 | 18,019 |
| 2018-02-08 | $29.00 | $29.00 | $28.83 | $28.83 | $28.83 | 520 |
| 2018-02-07 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-02-06 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 48 |
| 2018-02-05 | $28.83 | $28.83 | $28.60 | $28.65 | $28.65 | 3,834 |
| 2018-02-02 | $27.80 | $28.71 | $27.80 | $28.13 | $28.13 | 618 |
| 2018-02-01 | $28.81 | $28.81 | $28.80 | $28.80 | $28.80 | 485 |
| 2018-01-31 | $28.41 | $28.71 | $28.40 | $28.40 | $28.40 | 4,369 |
| 2018-01-30 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 50 |
| 2018-01-29 | $28.83 | $28.83 | $28.67 | $28.67 | $28.67 | 403 |
| 2018-01-26 | $28.22 | $28.83 | $28.22 | $28.83 | $28.83 | 251 |
| 2018-01-25 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 121 |
| 2018-01-24 | $27.77 | $29.12 | $27.75 | $27.78 | $27.78 | 624 |
| 2018-01-23 | $27.63 | $28.61 | $27.63 | $28.61 | $28.61 | 331 |
| 2018-01-22 | $29.66 | $29.66 | $29.00 | $29.00 | $29.00 | 16,624 |
| 2018-01-19 | $28.81 | $29.10 | $28.81 | $29.00 | $29.00 | 11,110 |
| 2018-01-18 | $28.96 | $29.04 | $27.84 | $28.45 | $28.45 | 2,513 |
| 2018-01-17 | $28.96 | $29.02 | $28.96 | $29.02 | $29.02 | 1,521 |
| 2018-01-16 | $29.35 | $29.35 | $28.89 | $28.89 | $28.89 | 40,730 |
| 2018-01-12 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2018-01-11 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 119 |
| 2018-01-10 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 100 |
| 2018-01-09 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 105 |
| 2018-01-08 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2018-01-05 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 81 |
| 2018-01-04 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 18 |
| 2018-01-03 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 1,019 |
| 2018-01-02 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 8 |
| 2017-12-29 | $27.93 | $27.96 | $27.92 | $27.96 | $27.96 | 3,460 |
| 2017-12-28 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 345 |
| 2017-12-27 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2017-12-26 | $27.80 | $27.80 | $27.80 | $27.80 | $27.78 | 400 |
| 2017-12-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.75 | 21 |
| 2017-12-21 | $27.77 | $27.77 | $27.77 | $27.77 | $27.75 | 200 |
| 2017-12-20 | $27.47 | $27.51 | $27.47 | $27.51 | $27.49 | 517 |
| 2017-12-19 | $27.62 | $27.62 | $27.62 | $27.62 | $27.59 | 36 |
| 2017-12-18 | $27.55 | $27.62 | $27.55 | $27.62 | $27.59 | 700 |
| 2017-12-15 | $26.98 | $26.98 | $26.98 | $26.98 | $26.96 | 0 |
| 2017-12-14 | $26.98 | $26.98 | $26.98 | $26.98 | $26.96 | 400 |
| 2017-12-13 | $26.50 | $26.99 | $26.50 | $26.99 | $26.97 | 1,289 |
| 2017-12-12 | $27.05 | $27.05 | $26.38 | $26.72 | $26.70 | 897 |
| 2017-12-11 | $26.85 | $26.85 | $26.85 | $26.85 | $26.83 | 152 |
| 2017-12-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.68 | 1,600 |
| 2017-12-07 | $26.56 | $26.56 | $26.56 | $26.56 | $26.54 | 0 |
| 2017-12-06 | $26.56 | $26.56 | $26.56 | $26.56 | $26.54 | 1,972 |
| 2017-12-05 | $27.22 | $27.22 | $27.22 | $27.22 | $27.20 | 0 |
| 2017-12-04 | $27.22 | $27.22 | $27.22 | $27.22 | $27.20 | 310 |
| 2017-12-01 | $26.81 | $26.81 | $26.61 | $26.69 | $26.67 | 500 |
| 2017-11-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.58 | 5 |
| 2017-11-29 | $26.60 | $26.60 | $26.60 | $26.60 | $26.58 | 55 |
| 2017-11-28 | $26.64 | $26.65 | $26.60 | $26.60 | $26.58 | 740 |
| 2017-11-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.33 | 193 |
| 2017-11-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.48 | 159 |
| 2017-11-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 26 |
| 2017-11-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 172 |
| 2017-11-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 84 |
| 2017-11-17 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 0 |
| 2017-11-16 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 35 |
| 2017-11-15 | $25.44 | $25.44 | $25.36 | $25.36 | $25.34 | 210 |
| 2017-11-14 | $25.72 | $25.77 | $25.42 | $25.42 | $25.40 | 1,592 |
| 2017-11-13 | $25.61 | $25.61 | $25.61 | $25.61 | $25.59 | 2 |
| 2017-11-10 | $25.89 | $25.97 | $25.60 | $25.61 | $25.59 | 1,200 |
| 2017-11-09 | $25.70 | $25.70 | $25.59 | $25.59 | $25.57 | 501 |
| 2017-11-08 | $25.47 | $25.55 | $25.34 | $25.34 | $25.32 | 814 |
| 2017-11-07 | $25.52 | $25.52 | $25.44 | $25.46 | $25.44 | 300 |
| 2017-11-06 | $26.30 | $26.30 | $26.30 | $26.30 | $26.28 | 104 |
| 2017-11-03 | $26.23 | $26.34 | $26.23 | $26.34 | $26.32 | 400 |
| 2017-11-02 | $26.62 | $26.62 | $26.62 | $26.62 | $26.60 | 100 |
| 2017-11-01 | $26.62 | $26.62 | $26.62 | $26.62 | $26.60 | 0 |
| 2017-10-31 | $26.62 | $26.62 | $26.62 | $26.62 | $26.60 | 41 |
| 2017-10-30 | $26.62 | $26.62 | $26.62 | $26.62 | $26.60 | 400 |
| 2017-10-27 | $26.67 | $26.67 | $26.67 | $26.67 | $26.65 | 2 |
| 2017-10-26 | $26.67 | $26.67 | $26.67 | $26.67 | $26.65 | 100 |
| 2017-10-25 | $26.66 | $26.66 | $26.66 | $26.66 | $26.64 | 0 |
| 2017-10-24 | $27.20 | $27.20 | $26.65 | $26.66 | $26.64 | 1,700 |
| 2017-10-23 | $27.24 | $27.24 | $27.24 | $27.24 | $27.22 | 40 |
| 2017-10-20 | $27.40 | $27.40 | $27.24 | $27.24 | $27.22 | 1,153 |
| 2017-10-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.98 | 222 |
| 2017-10-18 | $26.96 | $26.96 | $26.96 | $26.96 | $26.94 | 118 |
| 2017-10-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.78 | 28 |
| 2017-10-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.78 | 71 |
| 2017-10-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.78 | 47 |
| 2017-10-12 | $26.69 | $26.80 | $26.69 | $26.80 | $26.78 | 520 |
| 2017-10-11 | $26.98 | $26.98 | $26.98 | $26.98 | $26.96 | 300 |
| 2017-10-10 | $27.48 | $27.48 | $27.48 | $27.48 | $27.46 | 0 |
| 2017-10-09 | $27.48 | $27.48 | $27.48 | $27.48 | $27.46 | 12 |
| 2017-10-06 | $27.48 | $27.48 | $27.48 | $27.48 | $27.46 | 130 |
| 2017-10-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.60 | 17 |
| 2017-10-04 | $27.80 | $27.88 | $27.62 | $27.62 | $27.60 | 3,659 |
| 2017-10-03 | $27.65 | $27.65 | $27.65 | $27.65 | $27.63 | 1 |
| 2017-10-02 | $27.65 | $27.65 | $27.65 | $27.65 | $27.63 | 48 |
| 2017-09-29 | $27.65 | $27.65 | $27.65 | $27.65 | $27.63 | 0 |
| 2017-09-28 | $27.65 | $27.65 | $27.65 | $27.65 | $27.63 | 300 |
| 2017-09-27 | $27.16 | $27.16 | $27.16 | $27.16 | $27.14 | 0 |
| 2017-09-26 | $27.16 | $27.16 | $27.16 | $27.16 | $27.14 | 354 |
| 2017-09-25 | $26.93 | $26.93 | $26.85 | $26.90 | $26.88 | 1,523 |
| 2017-09-22 | $26.94 | $26.94 | $26.94 | $26.94 | $26.92 | 1 |
| 2017-09-21 | $26.94 | $26.94 | $26.94 | $26.94 | $26.92 | 0 |
| 2017-09-20 | $26.94 | $26.94 | $26.94 | $26.94 | $26.92 | 131 |
| 2017-09-19 | $26.83 | $26.83 | $26.56 | $26.56 | $26.54 | 200 |
| 2017-09-18 | $26.93 | $26.93 | $26.93 | $26.93 | $26.91 | 50 |
| 2017-09-15 | $26.93 | $26.93 | $26.93 | $26.93 | $26.91 | 5 |
| 2017-09-14 | $26.98 | $27.01 | $26.93 | $26.93 | $26.91 | 800 |
| 2017-09-13 | $26.90 | $27.15 | $26.90 | $27.13 | $27.11 | 1,706 |
| 2017-09-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.48 | 0 |
| 2017-09-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.48 | 0 |
| 2017-09-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.48 | 74 |
| 2017-09-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.48 | 0 |
| 2017-09-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.48 | 402 |
| 2017-09-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.48 | 1,308 |
| 2017-09-01 | $26.16 | $26.16 | $26.16 | $26.16 | $26.14 | 50 |
| 2017-08-31 | $26.16 | $26.16 | $26.16 | $26.16 | $26.14 | 0 |
| 2017-08-30 | $26.16 | $26.16 | $26.16 | $26.16 | $26.14 | 97 |
| 2017-08-29 | $26.10 | $26.16 | $26.08 | $26.16 | $26.14 | 803 |
| 2017-08-28 | $26.01 | $26.01 | $26.01 | $26.01 | $25.99 | 0 |
| 2017-08-25 | $26.01 | $26.01 | $26.01 | $26.01 | $25.99 | 0 |
| 2017-08-24 | $26.13 | $26.13 | $26.01 | $26.01 | $25.99 | 750 |
| 2017-08-23 | $25.66 | $25.66 | $25.66 | $25.66 | $25.64 | 26 |
| 2017-08-22 | $25.66 | $25.66 | $25.66 | $25.66 | $25.64 | 2 |
| 2017-08-21 | $25.66 | $25.66 | $25.66 | $25.66 | $25.64 | 300 |
| 2017-08-18 | $25.48 | $25.48 | $25.48 | $25.48 | $25.46 | 300 |
| 2017-08-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.96 | 0 |
| 2017-08-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.96 | 0 |
| 2017-08-15 | $25.98 | $25.98 | $25.98 | $25.98 | $25.96 | 279 |
| 2017-08-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.27 | 338 |
| 2017-08-11 | $26.04 | $26.04 | $26.04 | $26.04 | $26.02 | 101 |
| 2017-08-10 | $26.13 | $26.13 | $26.13 | $26.13 | $26.11 | 0 |
| 2017-08-09 | $26.13 | $26.13 | $26.13 | $26.13 | $26.11 | 522 |
| 2017-08-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.13 | 268 |
| 2017-08-07 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 0 |
| 2017-08-04 | $26.96 | $27.17 | $26.81 | $27.17 | $27.14 | 2,092 |
| 2017-08-03 | $26.94 | $26.94 | $26.94 | $26.94 | $26.92 | 0 |
| 2017-08-02 | $27.64 | $27.64 | $26.93 | $26.94 | $26.92 | 1,544 |
| 2017-08-01 | $27.32 | $27.43 | $27.32 | $27.43 | $27.41 | 756 |
| 2017-07-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.66 | 332 |
| 2017-07-28 | $27.65 | $27.65 | $27.57 | $27.58 | $27.56 | 1,304 |
| 2017-07-27 | $28.36 | $28.36 | $28.36 | $28.36 | $28.34 | 0 |
| 2017-07-26 | $28.36 | $28.36 | $28.36 | $28.36 | $28.34 | 0 |
| 2017-07-25 | $28.36 | $28.36 | $28.36 | $28.36 | $28.34 | 2,059 |
| 2017-07-24 | $28.34 | $28.34 | $28.34 | $28.34 | $28.32 | 2 |
| 2017-07-21 | $28.34 | $28.34 | $28.34 | $28.34 | $28.32 | 1 |
| 2017-07-20 | $28.34 | $28.34 | $28.34 | $28.34 | $28.32 | 35 |
| 2017-07-19 | $28.34 | $28.34 | $28.34 | $28.34 | $28.32 | 32 |
| 2017-07-18 | $28.27 | $28.34 | $28.27 | $28.34 | $28.32 | 541 |
| 2017-07-17 | $27.91 | $27.91 | $27.91 | $27.91 | $27.89 | 502 |
| 2017-07-14 | $28.43 | $28.43 | $28.43 | $28.43 | $28.41 | 7 |
| 2017-07-13 | $29.10 | $29.10 | $28.43 | $28.43 | $28.41 | 200 |
| 2017-07-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.97 | 0 |
| 2017-07-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.97 | 20 |
| 2017-07-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.97 | 0 |
| 2017-07-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.97 | 1 |
| 2017-07-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.97 | 0 |
| 2017-07-05 | $29.00 | $29.00 | $29.00 | $29.00 | $28.97 | 35 |
| 2017-07-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.97 | 0 |
| 2017-06-30 | $29.00 | $29.00 | $29.00 | $29.00 | $28.97 | 16 |
| 2017-06-29 | $29.25 | $29.25 | $28.84 | $29.00 | $28.97 | 1,350 |
| 2017-06-28 | $28.99 | $29.05 | $28.99 | $29.05 | $29.02 | 300 |
| 2017-06-27 | $28.76 | $28.76 | $28.76 | $28.76 | $28.74 | 1 |
| 2017-06-26 | $28.76 | $28.76 | $28.76 | $28.76 | $28.74 | 0 |
| 2017-06-23 | $28.62 | $28.76 | $28.62 | $28.76 | $28.74 | 1,121 |
| 2017-06-22 | $28.72 | $28.83 | $28.72 | $28.83 | $28.81 | 1,339 |
| 2017-06-21 | $28.21 | $28.26 | $28.21 | $28.26 | $28.24 | 237 |
| 2017-06-20 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 0 |
| 2017-06-19 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 0 |
| 2017-06-16 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 42 |
| 2017-06-15 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 50 |
| 2017-06-14 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 4 |
| 2017-06-13 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 2 |
| 2017-06-12 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 0 |
| 2017-06-09 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 0 |
| 2017-06-08 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 0 |
| 2017-06-07 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 0 |
| 2017-06-06 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 88 |
| 2017-06-05 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 36 |
| 2017-06-02 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 0 |
| 2017-06-01 | $27.72 | $27.72 | $27.72 | $27.72 | $27.70 | 166 |
| 2017-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.98 | 43 |
| 2017-05-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.98 | 0 |
| 2017-05-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.98 | 0 |
| 2017-05-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.98 | 0 |
| 2017-05-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.98 | 0 |
| 2017-05-23 | $28.17 | $28.17 | $27.98 | $28.00 | $27.98 | 1,002 |
| 2017-05-22 | $28.11 | $28.22 | $28.04 | $28.22 | $28.20 | 1,601 |
| 2017-05-19 | $27.60 | $28.22 | $27.60 | $28.22 | $28.19 | 939 |
| 2017-05-18 | $28.19 | $28.19 | $28.19 | $28.19 | $28.17 | 3 |
| 2017-05-17 | $28.19 | $28.19 | $28.19 | $28.19 | $28.17 | 100 |
| 2017-05-16 | $28.58 | $28.58 | $28.58 | $28.58 | $28.56 | 45 |
| 2017-05-15 | $28.58 | $28.58 | $28.58 | $28.58 | $28.56 | 155 |
| 2017-05-12 | $28.58 | $28.58 | $28.58 | $28.58 | $28.56 | 0 |
| 2017-05-11 | $28.58 | $28.58 | $28.58 | $28.58 | $28.56 | 0 |
| 2017-05-10 | $28.58 | $28.58 | $28.58 | $28.58 | $28.56 | 0 |
| 2017-05-09 | $28.58 | $28.58 | $28.58 | $28.58 | $28.56 | 58 |
| 2017-05-08 | $28.58 | $28.58 | $28.58 | $28.58 | $28.56 | 43 |
| 2017-05-05 | $28.58 | $28.58 | $28.58 | $28.58 | $28.56 | 0 |
| 2017-05-04 | $28.58 | $28.58 | $28.58 | $28.58 | $28.56 | 87 |
| 2017-05-03 | $28.58 | $28.58 | $28.58 | $28.58 | $28.56 | 233 |
| 2017-05-02 | $28.45 | $28.45 | $28.45 | $28.45 | $28.43 | 45 |
| 2017-05-01 | $28.45 | $28.45 | $28.45 | $28.45 | $28.43 | 0 |
| 2017-04-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.43 | 0 |
| 2017-04-27 | $28.45 | $28.45 | $28.45 | $28.45 | $28.43 | 334 |
| 2017-04-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.38 | 2 |
| 2017-04-25 | $28.40 | $28.40 | $28.40 | $28.40 | $28.38 | 399 |
| 2017-04-24 | $28.14 | $28.14 | $28.14 | $28.14 | $28.12 | 100 |
| 2017-04-21 | $28.14 | $28.14 | $28.14 | $28.14 | $28.11 | 86 |
| 2017-04-20 | $28.14 | $28.14 | $28.14 | $28.14 | $28.11 | 0 |
| 2017-04-19 | $28.14 | $28.14 | $28.14 | $28.14 | $28.11 | 200 |
| 2017-04-18 | $28.14 | $28.14 | $28.14 | $28.14 | $28.11 | 0 |
| 2017-04-17 | $28.14 | $28.14 | $28.14 | $28.14 | $28.11 | 60 |
| 2017-04-13 | $28.14 | $28.14 | $28.14 | $28.14 | $28.11 | 47 |
| 2017-04-12 | $28.14 | $28.14 | $28.14 | $28.14 | $28.11 | 340 |
| 2017-04-11 | $28.21 | $28.21 | $28.21 | $28.21 | $28.19 | 0 |
| 2017-04-10 | $28.21 | $28.21 | $28.21 | $28.21 | $28.19 | 0 |
| 2017-04-07 | $28.21 | $28.21 | $28.21 | $28.21 | $28.19 | 140 |
| 2017-04-06 | $28.21 | $28.21 | $28.21 | $28.21 | $28.19 | 100 |
| 2017-04-05 | $28.43 | $28.43 | $28.43 | $28.43 | $28.41 | 0 |
| 2017-04-04 | $28.43 | $28.43 | $28.43 | $28.43 | $28.41 | 0 |
| 2017-04-03 | $28.43 | $28.43 | $28.43 | $28.43 | $28.41 | 73 |
| 2017-03-31 | $27.77 | $28.43 | $27.77 | $28.43 | $28.41 | 200 |
| 2017-03-30 | $27.84 | $27.84 | $27.84 | $27.84 | $27.82 | 37 |
| 2017-03-29 | $27.84 | $27.84 | $27.84 | $27.84 | $27.82 | 240 |
| 2017-03-28 | $27.83 | $27.83 | $27.83 | $27.83 | $27.81 | 1 |
| 2017-03-27 | $27.83 | $27.83 | $27.83 | $27.83 | $27.81 | 0 |
| 2017-03-24 | $27.83 | $27.83 | $27.83 | $27.83 | $27.81 | 36 |
| 2017-03-23 | $27.77 | $27.83 | $27.77 | $27.83 | $27.81 | 800 |
| 2017-03-22 | $27.45 | $27.45 | $27.45 | $27.45 | $27.43 | 150 |
| 2017-03-21 | $28.45 | $28.45 | $28.45 | $28.45 | $28.42 | 0 |
| 2017-03-20 | $28.45 | $28.45 | $28.45 | $28.45 | $28.42 | 653 |
| 2017-03-17 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 34 |
| 2017-03-16 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 1 |
| 2017-03-15 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 43 |
| 2017-03-14 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 0 |
| 2017-03-13 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 0 |
| 2017-03-10 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 0 |
| 2017-03-09 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 37 |
| 2017-03-08 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 2 |
| 2017-03-07 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 34 |
| 2017-03-06 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 3 |
| 2017-03-03 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 1 |
| 2017-03-02 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 77 |
| 2017-03-01 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 7 |
| 2017-02-28 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 210 |
| 2017-02-27 | $29.01 | $29.25 | $28.96 | $29.24 | $29.21 | 2,511 |
| 2017-02-24 | $29.30 | $29.30 | $29.30 | $29.30 | $29.27 | 6 |
| 2017-02-23 | $29.30 | $29.30 | $29.30 | $29.30 | $29.27 | 0 |
| 2017-02-22 | $29.39 | $29.39 | $29.30 | $29.30 | $29.27 | 312 |
| 2017-02-21 | $28.96 | $29.11 | $28.96 | $29.04 | $29.02 | 3,097 |
| 2017-02-17 | $28.57 | $28.57 | $28.57 | $28.57 | $28.55 | 172 |
| 2017-02-16 | $28.61 | $28.61 | $28.61 | $28.61 | $28.58 | 264 |
| 2017-02-15 | $28.09 | $28.09 | $28.09 | $28.09 | $28.07 | 0 |
| 2017-02-14 | $28.09 | $28.09 | $28.09 | $28.09 | $28.07 | 34 |
| 2017-02-13 | $28.19 | $28.26 | $28.09 | $28.09 | $28.07 | 1,148 |
| 2017-02-10 | $28.15 | $28.15 | $28.15 | $28.15 | $28.13 | 0 |
| 2017-02-09 | $27.83 | $28.20 | $27.83 | $28.15 | $28.13 | 869 |
| 2017-02-08 | $27.42 | $27.42 | $27.42 | $27.42 | $27.40 | 1 |
| 2017-02-07 | $27.39 | $27.49 | $27.39 | $27.42 | $27.40 | 1,794 |
| 2017-02-06 | $27.44 | $27.44 | $27.44 | $27.44 | $27.42 | 0 |
| 2017-02-03 | $27.44 | $27.44 | $27.44 | $27.44 | $27.42 | 0 |
| 2017-02-02 | $27.44 | $27.44 | $27.44 | $27.44 | $27.42 | 0 |
| 2017-02-01 | $27.44 | $27.44 | $27.44 | $27.44 | $27.42 | 0 |
| 2017-01-31 | $27.44 | $27.44 | $27.44 | $27.44 | $27.42 | 286 |
| 2017-01-30 | $27.32 | $27.41 | $27.32 | $27.41 | $27.39 | 633 |
| 2017-01-27 | $27.69 | $27.72 | $27.69 | $27.72 | $27.70 | 1,528 |
| 2017-01-26 | $27.95 | $27.95 | $27.95 | $27.95 | $27.93 | 550 |
| 2017-01-25 | $27.94 | $27.98 | $27.94 | $27.98 | $27.96 | 460 |
| 2017-01-24 | $27.61 | $27.79 | $27.61 | $27.79 | $27.77 | 1,239 |
| 2017-01-23 | $27.56 | $27.56 | $27.56 | $27.56 | $27.54 | 0 |
| 2017-01-20 | $27.56 | $27.56 | $27.56 | $27.56 | $27.54 | 0 |
| 2017-01-19 | $27.56 | $27.56 | $27.56 | $27.56 | $27.54 | 0 |
| 2017-01-18 | $27.56 | $27.56 | $27.56 | $27.56 | $27.54 | 0 |
| 2017-01-17 | $27.56 | $27.56 | $27.56 | $27.56 | $27.54 | 102 |
| 2017-01-13 | $27.56 | $27.56 | $27.56 | $27.56 | $27.54 | 305 |
| 2017-01-12 | $28.15 | $28.15 | $28.15 | $28.15 | $28.13 | 232 |
| 2017-01-11 | $28.15 | $28.15 | $28.15 | $28.15 | $28.13 | 100 |
| 2017-01-10 | $27.33 | $27.33 | $27.33 | $27.33 | $27.31 | 116 |
| 2017-01-09 | $26.86 | $27.36 | $26.76 | $27.36 | $27.34 | 367 |
| 2017-01-06 | $27.10 | $27.16 | $27.10 | $27.16 | $27.14 | 970 |
| 2017-01-05 | $27.21 | $27.29 | $27.21 | $27.21 | $27.19 | 1,490 |
| 2017-01-04 | $27.37 | $27.50 | $27.37 | $27.50 | $27.48 | 314 |
| 2017-01-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.67 | 2 |
| 2016-12-30 | $26.70 | $26.91 | $26.69 | $26.69 | $26.67 | 1,814 |
| 2016-12-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.95 | 20 |
| 2016-12-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.95 | 1 |
| 2016-12-27 | $27.19 | $27.19 | $26.89 | $26.97 | $26.95 | 2,135 |
| 2016-12-23 | $27.43 | $27.43 | $27.43 | $27.43 | $26.91 | 0 |
| 2016-12-22 | $27.43 | $27.43 | $27.43 | $27.43 | $26.91 | 33,000 |
| 2016-12-21 | $27.80 | $27.80 | $27.42 | $27.42 | $26.90 | 1,142 |
| 2016-12-20 | $27.42 | $27.42 | $27.42 | $27.42 | $26.90 | 120 |
| 2016-12-19 | $27.53 | $27.53 | $27.53 | $27.53 | $27.01 | 1 |
| 2016-12-16 | $27.53 | $27.53 | $27.53 | $27.53 | $27.01 | 212 |
| 2016-12-15 | $27.49 | $27.63 | $27.48 | $27.63 | $27.11 | 548 |
| 2016-12-14 | $27.06 | $27.06 | $27.06 | $27.06 | $26.55 | 101 |
| 2016-12-13 | $27.51 | $27.51 | $27.51 | $27.51 | $26.99 | 20 |
| 2016-12-12 | $27.90 | $27.90 | $27.51 | $27.51 | $26.99 | 958 |
| 2016-12-09 | $28.29 | $28.29 | $27.70 | $27.98 | $27.45 | 678 |
| 2016-12-08 | $27.85 | $27.85 | $27.85 | $27.85 | $27.33 | 3,125 |
| 2016-12-07 | $27.00 | $27.52 | $27.00 | $27.25 | $26.74 | 6,493 |
| 2016-12-06 | $26.83 | $26.83 | $26.83 | $26.83 | $26.32 | 77 |
| 2016-12-05 | $26.83 | $26.83 | $26.83 | $26.83 | $26.32 | 150 |
| 2016-12-02 | $26.87 | $26.87 | $26.87 | $26.87 | $26.36 | 3,160 |
| 2016-12-01 | $26.56 | $26.56 | $26.56 | $26.56 | $26.06 | 1,000 |
| 2016-11-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.23 | 40 |
| 2016-11-29 | $25.72 | $25.72 | $25.72 | $25.72 | $25.23 | 0 |
| 2016-11-28 | $26.34 | $26.34 | $25.72 | $25.72 | $25.23 | 2,204 |
| 2016-11-25 | $26.34 | $26.34 | $26.34 | $26.34 | $25.84 | 3,211 |
| 2016-11-23 | $26.82 | $26.82 | $26.43 | $26.43 | $25.93 | 300 |
| 2016-11-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.26 | 0 |
| 2016-11-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.26 | 199 |
| 2016-11-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.25 | 54 |
| 2016-11-17 | $25.73 | $25.73 | $25.73 | $25.73 | $25.25 | 100 |
| 2016-11-16 | $25.47 | $25.47 | $25.47 | $25.47 | $24.99 | 0 |
| 2016-11-15 | $25.41 | $25.55 | $25.41 | $25.47 | $24.99 | 827 |
| 2016-11-14 | $25.12 | $25.13 | $25.12 | $25.13 | $24.66 | 355 |
| 2016-11-11 | $24.18 | $24.18 | $24.18 | $24.18 | $23.72 | 1 |
| 2016-11-10 | $23.95 | $24.20 | $23.95 | $24.18 | $23.72 | 2,658 |
| 2016-11-09 | $23.02 | $23.66 | $22.74 | $23.66 | $23.22 | 1,617 |
| 2016-11-08 | $23.79 | $23.79 | $23.79 | $23.79 | $23.34 | 1,238 |
| 2016-11-07 | $23.27 | $23.27 | $23.27 | $23.27 | $22.83 | 137 |
| 2016-11-04 | $24.01 | $24.01 | $24.01 | $24.01 | $23.56 | 66 |
| 2016-11-03 | $24.01 | $24.01 | $24.01 | $24.01 | $23.56 | 0 |
| 2016-11-02 | $24.01 | $24.01 | $24.01 | $24.01 | $23.56 | 0 |
| 2016-11-01 | $24.01 | $24.01 | $24.01 | $24.01 | $23.56 | 1 |
| 2016-10-31 | $24.01 | $24.01 | $24.01 | $24.01 | $23.56 | 45 |
| 2016-10-28 | $24.01 | $24.01 | $24.01 | $24.01 | $23.56 | 287 |
| 2016-10-27 | $25.13 | $25.13 | $25.13 | $25.13 | $24.66 | 253 |
| 2016-10-26 | $25.13 | $25.13 | $25.13 | $25.13 | $24.66 | 33 |
| 2016-10-25 | $25.13 | $25.13 | $25.13 | $25.13 | $24.66 | 45 |
| 2016-10-24 | $25.13 | $25.13 | $25.13 | $25.13 | $24.66 | 100 |
| 2016-10-21 | $25.02 | $25.02 | $25.02 | $25.02 | $24.55 | 200 |
| 2016-10-20 | $25.63 | $25.63 | $25.24 | $25.24 | $24.76 | 359 |
| 2016-10-19 | $25.39 | $25.39 | $25.39 | $25.39 | $24.91 | 0 |
| 2016-10-18 | $24.95 | $25.39 | $24.95 | $25.39 | $24.91 | 1,647 |
| 2016-10-17 | $25.10 | $25.10 | $24.99 | $24.99 | $24.52 | 545 |
| 2016-10-14 | $25.42 | $25.42 | $25.42 | $25.42 | $24.94 | 1 |
| 2016-10-13 | $25.42 | $25.42 | $25.42 | $25.42 | $24.94 | 0 |
| 2016-10-12 | $25.42 | $25.42 | $25.42 | $25.42 | $24.94 | 16 |
| 2016-10-11 | $25.64 | $25.64 | $25.32 | $25.42 | $24.94 | 2,155 |
| 2016-10-10 | $25.20 | $25.20 | $25.20 | $25.20 | $24.73 | 202 |
| 2016-10-07 | $25.25 | $25.51 | $25.25 | $25.51 | $25.03 | 443 |
| 2016-10-06 | $25.85 | $25.85 | $25.85 | $25.85 | $25.36 | 15 |
| 2016-10-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.36 | 92 |
| 2016-10-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.36 | 1,135 |
| 2016-10-03 | $25.53 | $25.53 | $24.93 | $25.40 | $24.92 | 19,071 |
| 2016-09-30 | $25.97 | $25.97 | $25.97 | $25.97 | $25.48 | 3,125 |
| 2016-09-29 | $25.78 | $25.78 | $25.78 | $25.78 | $25.29 | 288 |
| 2016-09-28 | $25.80 | $25.80 | $25.66 | $25.66 | $25.17 | 1,871 |
| 2016-09-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.22 | 0 |
| 2016-09-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.22 | 50 |
| 2016-09-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.22 | 0 |
| 2016-09-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.22 | 0 |
| 2016-09-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.22 | 97 |
| 2016-09-20 | $25.92 | $26.00 | $25.70 | $25.70 | $25.22 | 2,180 |
| 2016-09-19 | $25.84 | $25.84 | $25.84 | $25.84 | $25.35 | 0 |
| 2016-09-16 | $25.84 | $25.84 | $25.84 | $25.84 | $25.35 | 100 |
| 2016-09-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.26 | 4 |
| 2016-09-14 | $25.85 | $25.85 | $25.75 | $25.75 | $25.26 | 600 |
| 2016-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.51 | 0 |
| 2016-09-12 | $26.00 | $26.17 | $26.00 | $26.00 | $25.51 | 600 |
| 2016-09-09 | $26.52 | $26.52 | $26.52 | $26.52 | $26.02 | 0 |
| 2016-09-08 | $26.52 | $26.52 | $26.52 | $26.52 | $26.02 | 0 |
| 2016-09-07 | $26.52 | $26.52 | $26.52 | $26.52 | $26.02 | 96 |
| 2016-09-06 | $26.46 | $26.52 | $26.46 | $26.52 | $26.02 | 213 |
| 2016-09-02 | $26.49 | $26.49 | $26.49 | $26.49 | $25.99 | 51 |
| 2016-09-01 | $26.49 | $26.49 | $26.49 | $26.49 | $25.99 | 6 |
| 2016-08-31 | $26.49 | $26.49 | $26.49 | $26.49 | $25.99 | 1 |
| 2016-08-30 | $26.49 | $26.49 | $26.49 | $26.49 | $25.99 | 10 |
| 2016-08-29 | $26.49 | $26.49 | $26.49 | $26.49 | $25.99 | 4 |
| 2016-08-26 | $26.49 | $26.49 | $26.49 | $26.49 | $25.99 | 0 |
| 2016-08-25 | $26.49 | $26.49 | $26.49 | $26.49 | $25.99 | 375 |
| 2016-08-24 | $26.83 | $26.83 | $26.83 | $26.83 | $26.32 | 125 |
| 2016-08-23 | $27.14 | $27.14 | $27.14 | $27.14 | $26.63 | 1 |
| 2016-08-22 | $27.14 | $27.14 | $27.14 | $27.14 | $26.63 | 187 |
| 2016-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.51 | 50 |
| 2016-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.51 | 100 |
| 2016-08-17 | $27.14 | $27.14 | $27.14 | $27.14 | $26.63 | 0 |
| 2016-08-16 | $27.23 | $27.23 | $27.14 | $27.14 | $26.63 | 1,790 |
| 2016-08-15 | $27.10 | $27.10 | $27.10 | $27.10 | $26.59 | 590 |
| 2016-08-12 | $26.62 | $26.62 | $26.62 | $26.62 | $26.12 | 0 |
| 2016-08-11 | $27.10 | $27.10 | $26.62 | $26.62 | $26.12 | 910 |
| 2016-08-10 | $27.41 | $27.41 | $27.38 | $27.39 | $26.87 | 6,770 |
| 2016-08-09 | $27.12 | $27.12 | $27.12 | $27.12 | $26.61 | 0 |
| 2016-08-08 | $27.13 | $27.16 | $27.12 | $27.12 | $26.61 | 597 |
| 2016-08-05 | $26.99 | $26.99 | $26.99 | $26.99 | $26.48 | 40 |
| 2016-08-04 | $26.95 | $26.99 | $26.95 | $26.99 | $26.48 | 3,110 |
| 2016-08-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.34 | 249 |
| 2016-08-02 | $27.30 | $27.30 | $26.85 | $26.85 | $26.34 | 843 |
| 2016-08-01 | $27.39 | $27.39 | $27.39 | $27.39 | $26.87 | 4 |
| 2016-07-29 | $27.36 | $27.41 | $27.36 | $27.39 | $26.87 | 400 |
| 2016-07-28 | $27.60 | $27.60 | $27.60 | $27.60 | $27.08 | 158 |
| 2016-07-27 | $27.18 | $27.18 | $27.18 | $27.18 | $26.67 | 8 |
| 2016-07-26 | $27.18 | $27.18 | $27.18 | $27.18 | $26.67 | 7 |
| 2016-07-25 | $27.18 | $27.18 | $27.18 | $27.18 | $26.67 | 1 |
| 2016-07-22 | $27.18 | $27.18 | $27.18 | $27.18 | $26.67 | 99 |
| 2016-07-21 | $27.18 | $27.18 | $27.18 | $27.18 | $26.67 | 0 |
| 2016-07-20 | $27.20 | $27.20 | $27.10 | $27.18 | $26.67 | 1,100 |
| 2016-07-19 | $27.04 | $27.04 | $27.04 | $27.04 | $26.53 | 61 |
| 2016-07-18 | $27.04 | $27.04 | $27.04 | $27.04 | $26.53 | 1 |
| 2016-07-15 | $27.05 | $27.06 | $27.04 | $27.04 | $26.53 | 4,025 |
| 2016-07-14 | $27.39 | $27.39 | $27.39 | $27.39 | $26.87 | 2,120 |
| 2016-07-13 | $27.24 | $27.24 | $27.24 | $27.24 | $26.73 | 0 |
| 2016-07-12 | $27.24 | $27.24 | $27.24 | $27.24 | $26.73 | 12 |
| 2016-07-11 | $27.33 | $27.33 | $27.24 | $27.24 | $26.73 | 230 |
| 2016-07-08 | $26.94 | $26.94 | $26.94 | $26.94 | $26.43 | 0 |
| 2016-07-07 | $26.94 | $26.94 | $26.94 | $26.94 | $26.43 | 28 |
| 2016-07-06 | $26.94 | $26.94 | $26.94 | $26.94 | $26.43 | 60 |
| 2016-07-05 | $26.94 | $26.94 | $26.94 | $26.94 | $26.43 | 4 |
| 2016-07-01 | $26.94 | $26.94 | $26.94 | $26.94 | $26.43 | 100 |
| 2016-06-30 | $26.64 | $26.64 | $26.64 | $26.64 | $26.14 | 0 |
| 2016-06-29 | $25.91 | $26.70 | $25.60 | $26.64 | $26.14 | 11,920 |
| 2016-06-28 | $26.22 | $26.22 | $26.22 | $26.22 | $25.73 | 0 |
| 2016-06-27 | $26.22 | $26.22 | $26.22 | $26.22 | $25.73 | 0 |
| 2016-06-24 | $25.05 | $26.25 | $25.05 | $26.22 | $25.73 | 1,678 |
| 2016-06-23 | $26.73 | $27.24 | $26.73 | $27.24 | $26.72 | 1,180 |
| 2016-06-22 | $26.99 | $27.01 | $26.99 | $27.01 | $26.50 | 3,340 |
| 2016-06-21 | $26.46 | $26.46 | $26.46 | $26.46 | $25.96 | 27 |
| 2016-06-20 | $26.46 | $26.46 | $26.46 | $26.46 | $25.96 | 58 |
| 2016-06-17 | $26.45 | $26.46 | $26.44 | $26.46 | $25.96 | 605 |
| 2016-06-16 | $27.26 | $27.26 | $27.26 | $27.26 | $26.75 | 45 |
| 2016-06-15 | $27.26 | $27.26 | $27.26 | $27.26 | $26.75 | 150 |
| 2016-06-14 | $27.26 | $27.26 | $27.26 | $27.26 | $26.75 | 0 |
| 2016-06-13 | $27.26 | $27.26 | $27.26 | $27.26 | $26.75 | 57 |
| 2016-06-10 | $27.26 | $27.26 | $27.26 | $27.26 | $26.75 | 585 |
| 2016-06-09 | $27.15 | $27.23 | $27.15 | $27.23 | $26.71 | 242 |
| 2016-06-08 | $27.16 | $27.16 | $27.16 | $27.16 | $26.65 | 107 |
| 2016-06-07 | $27.47 | $27.48 | $27.05 | $27.16 | $26.65 | 3,700 |
| 2016-06-06 | $26.91 | $27.04 | $26.91 | $26.99 | $26.48 | 4,197 |
| 2016-06-03 | $26.59 | $26.59 | $26.59 | $26.59 | $26.09 | 0 |
| 2016-06-02 | $26.59 | $26.59 | $26.59 | $26.59 | $26.09 | 0 |
| 2016-06-01 | $26.63 | $26.63 | $26.53 | $26.59 | $26.09 | 500 |
| 2016-05-31 | $26.41 | $26.41 | $26.41 | $26.41 | $25.91 | 0 |
| 2016-05-27 | $26.16 | $26.46 | $26.16 | $26.41 | $25.91 | 1,914 |
| 2016-05-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.05 | 0 |
| 2016-05-25 | $25.53 | $25.53 | $25.53 | $25.53 | $25.05 | 0 |
| 2016-05-24 | $25.53 | $25.53 | $25.53 | $25.53 | $25.05 | 4,183 |
| 2016-05-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.02 | 30 |
| 2016-05-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.02 | 0 |
| 2016-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.02 | 130 |
| 2016-05-18 | $25.88 | $25.88 | $25.88 | $25.88 | $25.39 | 142 |
| 2016-05-17 | $25.88 | $25.88 | $25.88 | $25.88 | $25.39 | 150 |
| 2016-05-16 | $25.81 | $25.86 | $25.81 | $25.86 | $25.37 | 1,020 |
| 2016-05-13 | $26.72 | $26.72 | $26.72 | $26.72 | $26.21 | 0 |
| 2016-05-12 | $26.72 | $26.72 | $26.72 | $26.72 | $26.21 | 0 |
| 2016-05-11 | $26.72 | $26.72 | $26.72 | $26.72 | $26.21 | 0 |
| 2016-05-10 | $26.68 | $26.72 | $26.63 | $26.72 | $26.21 | 1,423 |
| 2016-05-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.48 | 96 |
| 2016-05-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.48 | 0 |
| 2016-05-05 | $25.97 | $25.97 | $25.97 | $25.97 | $25.48 | 630 |
| 2016-05-04 | $25.42 | $25.97 | $25.42 | $25.97 | $25.48 | 620 |
| 2016-05-03 | $25.66 | $25.94 | $25.66 | $25.66 | $25.18 | 1,100 |
| 2016-05-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.51 | 181 |
| 2016-04-29 | $26.05 | $26.05 | $26.05 | $26.05 | $25.56 | 2 |
| 2016-04-28 | $26.05 | $26.05 | $26.05 | $26.05 | $25.56 | 0 |
| 2016-04-27 | $26.05 | $26.05 | $26.05 | $26.05 | $25.56 | 0 |
| 2016-04-26 | $26.05 | $26.05 | $26.05 | $26.05 | $25.56 | 0 |
| 2016-04-25 | $26.05 | $26.05 | $26.05 | $26.05 | $25.56 | 264 |
| 2016-04-22 | $26.98 | $27.15 | $26.29 | $27.15 | $26.64 | 1,922 |
| 2016-04-21 | $26.93 | $26.93 | $26.93 | $26.93 | $26.42 | 526 |
| 2016-04-20 | $26.66 | $26.80 | $26.28 | $26.80 | $26.29 | 5,811 |
| 2016-04-19 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 0 |
| 2016-04-18 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 1 |
| 2016-04-15 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 40 |
| 2016-04-14 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 0 |
| 2016-04-13 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 0 |
| 2016-04-12 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 10 |
| 2016-04-11 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 195 |
| 2016-04-08 | $25.25 | $25.50 | $25.25 | $25.36 | $24.88 | 1,300 |
| 2016-04-07 | $25.59 | $25.59 | $25.59 | $25.59 | $25.11 | 23 |
| 2016-04-06 | $25.59 | $25.59 | $25.59 | $25.59 | $25.11 | 208 |
| 2016-04-05 | $25.41 | $25.41 | $25.41 | $25.41 | $24.93 | 100 |
| 2016-04-04 | $26.39 | $26.39 | $26.39 | $26.39 | $25.89 | 1 |
| 2016-04-01 | $26.39 | $26.39 | $26.39 | $26.39 | $25.89 | 0 |
| 2016-03-31 | $25.50 | $26.39 | $25.50 | $26.39 | $25.89 | 622 |
| 2016-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 0 |
| 2016-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 100 |
| 2016-03-28 | $24.57 | $24.88 | $24.44 | $24.88 | $24.42 | 437 |
| 2016-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 0 |
| 2016-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 135 |
| 2016-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 1 |
| 2016-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 20 |
| 2016-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 1 |
| 2016-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 400 |
| 2016-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.53 | 223 |
| 2016-03-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.22 | 311 |
| 2016-03-14 | $25.44 | $25.44 | $25.44 | $25.44 | $24.96 | 200 |
| 2016-03-11 | $25.24 | $25.43 | $23.87 | $25.43 | $24.95 | 1,800 |
| 2016-03-10 | $23.74 | $23.74 | $23.74 | $23.74 | $23.30 | 100 |
| 2016-03-09 | $25.08 | $25.08 | $25.08 | $25.08 | $24.61 | 24 |
| 2016-03-08 | $25.08 | $25.08 | $25.08 | $25.08 | $24.61 | 0 |
| 2016-03-07 | $25.08 | $25.08 | $25.08 | $25.08 | $24.61 | 100 |
| 2016-03-04 | $25.08 | $25.08 | $25.08 | $25.08 | $24.61 | 90 |
| 2016-03-03 | $25.08 | $25.08 | $25.08 | $25.08 | $24.61 | 100 |
| 2016-03-02 | $23.74 | $24.85 | $23.74 | $24.85 | $24.38 | 700 |
| 2016-03-01 | $24.34 | $24.34 | $24.34 | $24.34 | $23.88 | 2 |
| 2016-02-29 | $24.34 | $24.34 | $24.34 | $24.34 | $23.88 | 0 |
| 2016-02-26 | $24.34 | $24.34 | $24.34 | $24.34 | $23.88 | 10 |
| 2016-02-25 | $24.34 | $24.34 | $24.34 | $24.34 | $23.88 | 54 |
| 2016-02-24 | $23.90 | $24.34 | $23.90 | $24.34 | $23.88 | 11,326 |
| 2016-02-23 | $23.83 | $23.83 | $23.83 | $23.83 | $23.38 | 26 |
| 2016-02-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.38 | 0 |
| 2016-02-19 | $23.83 | $23.83 | $23.83 | $23.83 | $23.38 | 513 |
| 2016-02-18 | $23.76 | $23.76 | $23.76 | $23.76 | $23.31 | 132 |
| 2016-02-17 | $23.76 | $23.76 | $23.76 | $23.76 | $23.31 | 0 |
| 2016-02-16 | $23.76 | $23.76 | $23.76 | $23.76 | $23.31 | 89 |
| 2016-02-12 | $23.76 | $23.76 | $23.76 | $23.76 | $23.31 | 47 |
| 2016-02-11 | $23.76 | $23.76 | $23.76 | $23.76 | $23.31 | 0 |
| 2016-02-10 | $23.76 | $23.76 | $23.76 | $23.76 | $23.31 | 0 |
| 2016-02-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.31 | 24 |
| 2016-02-08 | $23.29 | $23.76 | $23.29 | $23.76 | $23.31 | 1,004 |
| 2016-02-05 | $24.46 | $24.46 | $24.46 | $24.46 | $24.00 | 1 |
| 2016-02-04 | $24.46 | $24.46 | $24.46 | $24.46 | $24.00 | 370 |
| 2016-02-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.33 | 27 |
| 2016-02-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.33 | 0 |
| 2016-02-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.33 | 60 |
| 2016-01-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.33 | 190 |
| 2016-01-28 | $24.72 | $24.72 | $24.72 | $24.72 | $24.25 | 171 |
| 2016-01-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.25 | 76 |
| 2016-01-26 | $24.72 | $24.72 | $24.72 | $24.72 | $24.25 | 423 |
| 2016-01-25 | $24.17 | $24.17 | $24.17 | $24.17 | $23.71 | 97 |
| 2016-01-22 | $24.16 | $24.17 | $24.16 | $24.17 | $23.71 | 1,038 |
| 2016-01-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.25 | 500 |
| 2016-01-20 | $22.94 | $23.74 | $22.94 | $23.74 | $23.29 | 1,600 |
| 2016-01-19 | $24.06 | $24.12 | $23.75 | $23.75 | $23.30 | 17,645 |
| 2016-01-15 | $23.61 | $23.61 | $23.61 | $23.61 | $23.17 | 49 |
| 2016-01-14 | $23.61 | $23.61 | $23.61 | $23.61 | $23.17 | 95 |
| 2016-01-13 | $24.19 | $24.19 | $23.61 | $23.61 | $23.17 | 438 |
| 2016-01-12 | $24.56 | $24.56 | $24.56 | $24.56 | $24.10 | 230 |
| 2016-01-11 | $24.63 | $24.64 | $24.63 | $24.64 | $24.18 | 350 |
| 2016-01-08 | $24.86 | $24.86 | $24.37 | $24.37 | $23.91 | 721 |
| 2016-01-07 | $25.01 | $25.08 | $24.66 | $24.69 | $24.22 | 702 |
| 2016-01-06 | $25.52 | $25.52 | $25.12 | $25.22 | $24.74 | 1,329 |
| 2016-01-05 | $25.63 | $25.75 | $25.60 | $25.69 | $25.21 | 41,074 |
| 2016-01-04 | $25.74 | $25.74 | $25.35 | $25.51 | $25.03 | 1,734 |
| 2015-12-31 | $25.88 | $26.05 | $25.88 | $25.94 | $25.45 | 747 |
| 2015-12-30 | $26.11 | $26.11 | $25.94 | $25.94 | $25.46 | 446 |
| 2015-12-29 | $26.06 | $26.06 | $26.06 | $26.06 | $25.57 | 208 |
| 2015-12-28 | $26.69 | $26.99 | $25.79 | $25.88 | $25.39 | 1,345 |
| 2015-12-24 | $27.57 | $27.57 | $27.50 | $27.50 | $25.56 | 737 |
| 2015-12-23 | $27.42 | $27.54 | $27.42 | $27.54 | $25.59 | 383 |
| 2015-12-22 | $27.05 | $27.13 | $27.04 | $27.13 | $25.22 | 5,840 |
| 2015-12-21 | $26.91 | $27.05 | $26.90 | $26.90 | $25.00 | 1,814 |
| 2015-12-18 | $26.91 | $26.91 | $26.91 | $26.91 | $25.01 | 0 |
| 2015-12-17 | $26.90 | $26.91 | $26.89 | $26.91 | $25.01 | 10,793 |
| 2015-12-16 | $26.92 | $27.02 | $26.92 | $27.01 | $25.11 | 3,477 |
| 2015-12-15 | $26.62 | $26.62 | $26.62 | $26.62 | $24.74 | 47 |
| 2015-12-14 | $26.60 | $26.94 | $26.51 | $26.62 | $24.74 | 3,399 |
| 2015-12-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.09 | 200 |
| 2015-12-10 | $27.25 | $27.46 | $27.24 | $27.46 | $25.52 | 2,280 |
| 2015-12-09 | $27.22 | $27.22 | $27.22 | $27.22 | $25.30 | 200 |
| 2015-12-08 | $27.32 | $27.32 | $27.32 | $27.32 | $25.39 | 3 |
| 2015-12-07 | $27.53 | $27.53 | $27.32 | $27.32 | $25.39 | 800 |
| 2015-12-04 | $27.80 | $27.80 | $27.80 | $27.80 | $25.84 | 76 |
| 2015-12-03 | $27.80 | $27.80 | $27.80 | $27.80 | $25.84 | 2,072 |
| 2015-12-02 | $28.08 | $28.08 | $27.80 | $27.80 | $25.84 | 1,627 |
| 2015-12-01 | $28.02 | $28.02 | $28.02 | $28.02 | $26.04 | 100 |
| 2015-11-30 | $28.19 | $28.19 | $28.19 | $28.19 | $26.20 | 0 |
| 2015-11-27 | $28.19 | $28.19 | $28.19 | $28.19 | $26.20 | 0 |
| 2015-11-25 | $28.19 | $28.19 | $28.19 | $28.19 | $26.20 | 102 |
| 2015-11-24 | $27.58 | $27.58 | $27.58 | $27.58 | $25.63 | 0 |
| 2015-11-23 | $27.58 | $27.58 | $27.58 | $27.58 | $25.63 | 31 |
| 2015-11-20 | $27.58 | $27.58 | $27.58 | $27.58 | $25.63 | 712 |
| 2015-11-19 | $27.45 | $27.45 | $27.45 | $27.45 | $25.51 | 126 |
| 2015-11-18 | $27.45 | $27.45 | $27.45 | $27.45 | $25.51 | 0 |
| 2015-11-17 | $27.45 | $27.45 | $27.45 | $27.45 | $25.51 | 60 |
| 2015-11-16 | $27.45 | $27.45 | $27.45 | $27.45 | $25.51 | 304 |
| 2015-11-13 | $27.50 | $27.50 | $27.45 | $27.45 | $25.51 | 392 |
| 2015-11-12 | $28.15 | $28.15 | $28.10 | $28.10 | $26.11 | 1,585 |
| 2015-11-11 | $28.88 | $28.88 | $28.28 | $28.28 | $26.28 | 1,081 |
| 2015-11-10 | $28.84 | $28.84 | $28.84 | $28.84 | $26.80 | 384 |
| 2015-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $26.95 | 176 |
| 2015-11-06 | $29.00 | $29.10 | $29.00 | $29.10 | $27.04 | 496 |
| 2015-11-05 | $28.80 | $28.92 | $28.80 | $28.92 | $26.88 | 514 |
| 2015-11-04 | $29.11 | $29.11 | $28.73 | $28.73 | $26.70 | 439 |
| 2015-11-03 | $28.58 | $28.79 | $28.58 | $28.79 | $26.76 | 405 |
| 2015-11-02 | $28.40 | $28.40 | $28.40 | $28.40 | $26.39 | 132 |
| 2015-10-30 | $27.64 | $27.64 | $27.64 | $27.64 | $25.69 | 10 |
| 2015-10-29 | $27.64 | $27.64 | $27.64 | $27.64 | $25.69 | 0 |
| 2015-10-28 | $27.64 | $27.64 | $27.64 | $27.64 | $25.69 | 0 |
| 2015-10-27 | $27.64 | $27.64 | $27.64 | $27.64 | $25.69 | 200 |
| 2015-10-26 | $28.06 | $28.06 | $28.06 | $28.06 | $26.08 | 150 |
| 2015-10-23 | $28.21 | $28.21 | $27.91 | $28.13 | $26.14 | 921 |
| 2015-10-22 | $27.69 | $27.70 | $27.65 | $27.65 | $25.70 | 2,029 |
| 2015-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $26.95 | 68 |
| 2015-10-20 | $28.76 | $29.01 | $28.76 | $29.00 | $26.95 | 3,967 |
| 2015-10-19 | $28.90 | $28.90 | $28.90 | $28.90 | $26.86 | 197 |
| 2015-10-16 | $28.79 | $28.79 | $28.79 | $28.79 | $26.75 | 200 |
| 2015-10-15 | $28.85 | $28.85 | $28.31 | $28.39 | $26.38 | 426 |
| 2015-10-14 | $28.93 | $28.93 | $28.93 | $28.93 | $26.89 | 50 |
| 2015-10-13 | $29.00 | $29.00 | $28.92 | $28.93 | $26.89 | 1,749 |
| 2015-10-12 | $29.29 | $29.29 | $29.29 | $29.29 | $27.22 | 111 |
| 2015-10-09 | $28.98 | $28.98 | $28.98 | $28.98 | $26.93 | 12 |
| 2015-10-08 | $28.98 | $28.98 | $28.98 | $28.98 | $26.93 | 301 |
| 2015-10-07 | $28.70 | $28.70 | $28.70 | $28.70 | $26.67 | 141 |
| 2015-10-06 | $28.70 | $28.70 | $28.70 | $28.70 | $26.67 | 104 |
| 2015-10-05 | $28.06 | $28.81 | $28.06 | $28.70 | $26.67 | 954 |
| 2015-10-02 | $27.62 | $27.62 | $27.62 | $27.62 | $25.67 | 176 |
| 2015-10-01 | $27.97 | $27.97 | $27.97 | $27.97 | $26.00 | 0 |
| 2015-09-30 | $27.54 | $28.00 | $27.54 | $27.97 | $26.00 | 530 |
| 2015-09-29 | $27.59 | $27.59 | $27.59 | $27.59 | $25.64 | 251 |
| 2015-09-28 | $27.69 | $27.69 | $27.69 | $27.69 | $25.73 | 351 |
| 2015-09-25 | $29.00 | $29.00 | $28.75 | $28.75 | $26.72 | 531 |
| 2015-09-24 | $28.85 | $28.85 | $28.77 | $28.77 | $26.74 | 850 |
| 2015-09-23 | $29.61 | $29.61 | $29.61 | $29.61 | $27.52 | 0 |
| 2015-09-22 | $29.61 | $29.61 | $29.61 | $29.61 | $27.52 | 125 |
| 2015-09-21 | $29.61 | $29.61 | $29.61 | $29.61 | $27.52 | 0 |
| 2015-09-18 | $29.61 | $29.61 | $29.61 | $29.61 | $27.52 | 52 |
| 2015-09-17 | $29.61 | $29.61 | $29.61 | $29.61 | $27.52 | 148 |
| 2015-09-16 | $29.61 | $29.61 | $29.61 | $29.61 | $27.52 | 100 |
| 2015-09-15 | $29.56 | $29.56 | $29.56 | $29.56 | $27.47 | 0 |
| 2015-09-14 | $29.56 | $29.56 | $29.56 | $29.56 | $27.47 | 2 |
| 2015-09-11 | $29.50 | $29.56 | $29.50 | $29.56 | $27.47 | 1,312 |
| 2015-09-10 | $30.27 | $30.27 | $29.49 | $29.50 | $27.42 | 5,914 |
| 2015-09-09 | $29.77 | $29.77 | $29.77 | $29.77 | $27.67 | 53 |
| 2015-09-08 | $29.65 | $29.77 | $29.65 | $29.77 | $27.67 | 14,441 |
| 2015-09-04 | $29.30 | $29.30 | $29.28 | $29.30 | $27.23 | 2,053 |
| 2015-09-03 | $29.84 | $29.84 | $29.67 | $29.67 | $27.57 | 1,016 |
| 2015-09-02 | $29.15 | $29.34 | $29.15 | $29.34 | $27.27 | 648 |
| 2015-09-01 | $29.00 | $29.00 | $28.89 | $28.95 | $26.91 | 3,436 |
| 2015-08-31 | $30.29 | $30.29 | $29.90 | $29.90 | $27.79 | 9,135 |
| 2015-08-28 | $30.00 | $30.16 | $29.90 | $29.90 | $27.79 | 19,158 |
| 2015-08-27 | $29.87 | $29.89 | $29.54 | $29.89 | $27.78 | 7,545 |
| 2015-08-26 | $29.15 | $29.43 | $29.02 | $29.27 | $27.20 | 18,224 |
| 2015-08-25 | $30.28 | $30.91 | $29.69 | $29.72 | $27.62 | 5,661 |
| 2015-08-24 | $32.40 | $32.40 | $30.20 | $30.20 | $28.07 | 6,013 |
| 2015-08-21 | $32.36 | $32.36 | $32.36 | $32.36 | $30.07 | 719 |
| 2015-08-20 | $33.19 | $33.19 | $32.00 | $32.05 | $29.79 | 1,301 |
| 2015-08-19 | $32.02 | $32.57 | $32.02 | $32.57 | $30.26 | 490 |
| 2015-08-18 | $33.49 | $33.49 | $33.09 | $33.09 | $30.75 | 629 |
| 2015-08-17 | $33.30 | $33.50 | $33.30 | $33.41 | $31.05 | 3,003 |
| 2015-08-14 | $34.00 | $34.00 | $32.00 | $33.50 | $31.13 | 3,861 |
| 2015-08-13 | $35.00 | $35.00 | $34.00 | $34.00 | $31.60 | 310 |
| 2015-08-12 | $32.81 | $33.02 | $31.02 | $33.02 | $30.69 | 4,114 |
| 2015-08-11 | $33.21 | $33.22 | $32.50 | $32.50 | $30.20 | 1,202 |
| 2015-08-10 | $32.20 | $33.28 | $32.20 | $33.19 | $30.85 | 5,877 |