PROSHARES ULTRASHORT 37 YEAR TREASURY (TBZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.10 ($0.00) 0.00%
PROSHARES ULTRASHORT 37 YEAR TREASURY - Daily Information
Click for more stock information on PROSHARES ULTRASHORT 37 YEAR TREASURY.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.10 |
| Previous Close | $26.10 |
| High | $26.10 |
| Low | $26.10 |
| Adjusted Open | $26.10 |
| Previous Adjusted Close | $26.10 |
| Adjusted High | $26.10 |
| Adjusted Low | $26.10 |
Invest in PROSHARES ULTRASHORT 37 YEAR TREASURY (TBZ)
Historical Stock Data for PROSHARES ULTRASHORT 37 YEAR TREASURY (TBZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-14 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-09-13 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-09-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-09-11 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-09-07 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-09-06 | $26.01 | $26.10 | $25.85 | $26.10 | $26.10 | 2,567 |
| 2017-09-05 | $26.01 | $26.01 | $25.92 | $25.92 | $25.92 | 250 |
| 2017-08-31 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 450 |
| 2017-08-30 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2017-08-29 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2017-08-28 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2017-08-25 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2017-08-24 | $26.11 | $26.17 | $26.11 | $26.17 | $26.17 | 300 |
| 2017-08-23 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2017-08-22 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 50 |
| 2017-08-21 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2017-08-18 | $26.28 | $26.29 | $26.24 | $26.24 | $26.24 | 2,800 |
| 2017-08-17 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2017-08-16 | $26.21 | $26.21 | $26.20 | $26.20 | $26.20 | 1,485 |
| 2017-08-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 200 |
| 2017-08-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2017-08-11 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2017-08-10 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2017-08-09 | $26.17 | $26.25 | $26.15 | $26.25 | $26.25 | 301 |
| 2017-08-08 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2017-08-07 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2017-08-04 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2017-08-03 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 284 |
| 2017-08-02 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2017-08-01 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2017-07-31 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2017-07-28 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2017-07-27 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2017-07-26 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 3 |
| 2017-07-25 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2017-07-24 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2017-07-21 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 100 |
| 2017-07-20 | $26.31 | $26.33 | $26.31 | $26.33 | $26.33 | 295 |
| 2017-07-19 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2017-07-18 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2017-07-17 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2017-07-14 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 300 |
| 2017-07-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 100 |
| 2017-07-12 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-07-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-07-10 | $26.54 | $26.54 | $26.48 | $26.48 | $26.48 | 600 |
| 2017-07-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-07-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-07-05 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-07-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 2,906 |
| 2017-06-30 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-29 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-28 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-27 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-26 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-23 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-22 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-21 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-20 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-19 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-16 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-15 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-14 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-13 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 2 |
| 2017-06-12 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 100 |
| 2017-06-09 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-08 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2017-06-07 | $26.21 | $26.21 | $26.07 | $26.12 | $26.12 | 2,500 |
| 2017-06-06 | $26.18 | $26.18 | $26.17 | $26.17 | $26.17 | 265 |
| 2017-06-05 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2017-06-02 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 25 |
| 2017-06-01 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2017-05-31 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2017-05-30 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2017-05-26 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 100 |
| 2017-05-25 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2017-05-24 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2017-05-23 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2017-05-22 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2017-05-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 75 |
| 2017-05-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2017-05-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 800 |
| 2017-05-16 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2017-05-15 | $26.62 | $26.68 | $26.61 | $26.68 | $26.68 | 752 |
| 2017-05-12 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2017-05-11 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 3 |
| 2017-05-10 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2017-05-09 | $26.82 | $26.92 | $26.80 | $26.92 | $26.92 | 1,600 |
| 2017-05-08 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2017-05-05 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2017-05-04 | $26.76 | $26.78 | $26.71 | $26.71 | $26.71 | 1,850 |
| 2017-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 500 |
| 2017-05-02 | $26.56 | $26.63 | $26.56 | $26.63 | $26.63 | 500 |
| 2017-05-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2017-04-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2017-04-27 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 275 |
| 2017-04-26 | $26.60 | $26.68 | $26.60 | $26.68 | $26.68 | 246 |
| 2017-04-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2017-04-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 220 |
| 2017-04-21 | $25.81 | $26.51 | $25.81 | $26.51 | $26.51 | 625 |
| 2017-04-20 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2017-04-19 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2017-04-18 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2017-04-17 | $26.62 | $26.62 | $26.58 | $26.58 | $26.58 | 700 |
| 2017-04-13 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-10 | $26.81 | $26.81 | $26.80 | $26.80 | $26.80 | 1,100 |
| 2017-04-07 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 243 |
| 2017-04-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-04-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-04-04 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-04-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-03-31 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-03-30 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-03-29 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-03-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-03-27 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-03-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 400 |
| 2017-03-23 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2017-03-22 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 109 |
| 2017-03-21 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2017-03-20 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2017-03-17 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2017-03-16 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 1 |
| 2017-03-15 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2017-03-14 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2017-03-13 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 56 |
| 2017-03-10 | $27.51 | $27.58 | $27.51 | $27.54 | $27.54 | 300 |
| 2017-03-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 2 |
| 2017-03-08 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 1,100 |
| 2017-03-07 | $27.27 | $27.40 | $27.27 | $27.40 | $27.40 | 550 |
| 2017-03-06 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 36 |
| 2017-03-03 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 10 |
| 2017-03-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 300 |
| 2017-03-01 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 500 |
| 2017-02-28 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2017-02-27 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2017-02-24 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 100 |
| 2017-02-23 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2017-02-22 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2017-02-21 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2017-02-17 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2017-02-16 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2017-02-15 | $27.42 | $27.42 | $27.26 | $27.27 | $27.27 | 1,200 |
| 2017-02-14 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2017-02-13 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2017-02-10 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2017-02-09 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2017-02-08 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2017-02-07 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2017-02-06 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 500 |
| 2017-02-03 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2017-02-02 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2017-02-01 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2017-01-31 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2017-01-30 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 30 |
| 2017-01-27 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2017-01-26 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 400 |
| 2017-01-25 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 24 |
| 2017-01-24 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 2,000 |
| 2017-01-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 100 |
| 2017-01-20 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2017-01-19 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 12 |
| 2017-01-18 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 1,380 |
| 2017-01-17 | $27.44 | $27.44 | $27.15 | $27.15 | $27.15 | 3,000 |
| 2017-01-13 | $27.23 | $27.27 | $27.23 | $27.25 | $27.25 | 1,600 |
| 2017-01-12 | $27.12 | $27.12 | $27.00 | $27.03 | $27.03 | 3,500 |
| 2017-01-11 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 1 |
| 2017-01-10 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2017-01-09 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2017-01-06 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 54 |
| 2017-01-05 | $27.25 | $27.25 | $27.22 | $27.22 | $27.22 | 1,350 |
| 2017-01-04 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2017-01-03 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2016-12-30 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 75 |
| 2016-12-29 | $27.52 | $27.52 | $27.48 | $27.51 | $27.51 | 1,800 |
| 2016-12-28 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 100 |
| 2016-12-27 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 466 |
| 2016-12-23 | $27.58 | $27.58 | $27.55 | $27.55 | $27.55 | 256 |
| 2016-12-22 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2016-12-21 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2016-12-20 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 50 |
| 2016-12-19 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2016-12-16 | $27.90 | $27.91 | $27.90 | $27.91 | $27.91 | 1,000 |
| 2016-12-15 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2016-12-14 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 100 |
| 2016-12-13 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2016-12-12 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2016-12-09 | $27.39 | $27.41 | $27.33 | $27.34 | $27.34 | 2,000 |
| 2016-12-08 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 54 |
| 2016-12-07 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2016-12-06 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2016-12-05 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 100 |
| 2016-12-02 | $27.22 | $27.26 | $27.22 | $27.26 | $27.26 | 590 |
| 2016-12-01 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 350 |
| 2016-11-30 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2016-11-29 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2016-11-28 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2016-11-25 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2016-11-23 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2016-11-22 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2016-11-21 | $27.18 | $27.22 | $27.18 | $27.22 | $27.22 | 595 |
| 2016-11-18 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2016-11-17 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2016-11-16 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 740 |
| 2016-11-15 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2016-11-14 | $27.46 | $27.46 | $27.44 | $27.44 | $27.44 | 999 |
| 2016-11-11 | $26.71 | $27.10 | $26.57 | $26.60 | $26.60 | 1,371 |
| 2016-11-10 | $26.61 | $26.70 | $25.48 | $26.70 | $26.70 | 2,852 |
| 2016-11-09 | $25.90 | $26.35 | $25.90 | $25.90 | $25.90 | 1,200 |
| 2016-11-08 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2016-11-07 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2016-11-04 | $25.48 | $26.15 | $25.48 | $26.03 | $26.03 | 1,221 |
| 2016-11-03 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 771 |
| 2016-11-02 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2016-11-01 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2016-10-31 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2016-10-28 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2016-10-27 | $26.35 | $26.35 | $25.92 | $26.31 | $26.31 | 4,850 |
| 2016-10-26 | $26.15 | $26.16 | $26.11 | $26.12 | $26.12 | 1,925 |
| 2016-10-25 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2016-10-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2016-10-21 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2016-10-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2016-10-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 6 |
| 2016-10-18 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2016-10-17 | $25.88 | $26.29 | $25.88 | $26.29 | $26.29 | 1,425 |
| 2016-10-14 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 500 |
| 2016-10-13 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-10-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-10-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-10-10 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-10-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-10-06 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 15 |
| 2016-10-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-10-04 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 1 |
| 2016-10-03 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2016-09-30 | $26.10 | $26.10 | $25.91 | $25.91 | $25.91 | 200 |
| 2016-09-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 100 |
| 2016-09-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2,500 |
| 2016-09-27 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1,000 |
| 2016-09-26 | $26.30 | $26.30 | $25.80 | $25.80 | $25.80 | 1,216 |
| 2016-09-23 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2016-09-22 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2016-09-21 | $25.92 | $26.36 | $25.92 | $26.10 | $26.10 | 760 |
| 2016-09-20 | $26.98 | $26.98 | $26.40 | $26.40 | $26.40 | 700 |
| 2016-09-19 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2016-09-16 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2016-09-15 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2016-09-14 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2016-09-13 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 101 |
| 2016-09-12 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 200 |
| 2016-09-09 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 184 |
| 2016-09-08 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2016-09-07 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2016-09-06 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2016-09-02 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2016-09-01 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2016-08-31 | $26.03 | $26.19 | $26.03 | $26.15 | $26.15 | 944 |
| 2016-08-30 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2016-08-29 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2016-08-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2016-08-25 | $25.13 | $25.13 | $25.11 | $25.11 | $25.11 | 589 |
| 2016-08-24 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2016-08-23 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 192 |
| 2016-08-22 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 1 |
| 2016-08-19 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2 |
| 2016-08-18 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2016-08-17 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2016-08-16 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2016-08-15 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 100 |
| 2016-08-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2016-08-11 | $26.90 | $26.97 | $26.10 | $26.10 | $26.10 | 536 |
| 2016-08-10 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 2 |
| 2016-08-09 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2016-08-08 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 8 |
| 2016-08-05 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 12 |
| 2016-08-04 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 1,000 |
| 2016-08-03 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 3 |
| 2016-08-02 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2 |
| 2016-08-01 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2016-07-29 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 1 |
| 2016-07-28 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2016-07-27 | $25.31 | $26.93 | $25.31 | $25.92 | $25.92 | 5,789 |
| 2016-07-26 | $25.45 | $27.36 | $25.25 | $26.02 | $26.02 | 3,713 |
| 2016-07-25 | $25.20 | $25.92 | $25.12 | $25.88 | $25.88 | 2,000 |
| 2016-07-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 201 |
| 2016-07-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2 |
| 2016-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 208 |
| 2016-07-19 | $26.11 | $26.11 | $25.90 | $25.90 | $25.90 | 225 |
| 2016-07-18 | $26.02 | $26.30 | $25.91 | $26.10 | $26.10 | 3,039 |
| 2016-07-15 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 6 |
| 2016-07-14 | $25.90 | $26.04 | $25.75 | $25.95 | $25.95 | 1,013 |
| 2016-07-13 | $25.60 | $26.10 | $25.12 | $25.95 | $25.95 | 7,824 |
| 2016-07-12 | $25.11 | $25.70 | $25.11 | $25.70 | $25.70 | 1,120 |
| 2016-07-11 | $25.65 | $25.90 | $25.65 | $25.90 | $25.90 | 916 |
| 2016-07-08 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2016-07-07 | $25.62 | $25.98 | $25.62 | $25.98 | $25.98 | 2,650 |
| 2016-07-06 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2016-07-05 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 525 |
| 2016-07-01 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 4 |
| 2016-06-30 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 588 |
| 2016-06-29 | $25.17 | $25.90 | $25.17 | $25.74 | $25.74 | 1,430 |
| 2016-06-28 | $25.70 | $26.04 | $25.45 | $25.76 | $25.76 | 10,957 |
| 2016-06-27 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2016-06-24 | $27.23 | $27.30 | $26.27 | $26.27 | $26.27 | 1,183 |
| 2016-06-23 | $26.49 | $26.49 | $26.13 | $26.13 | $26.13 | 307 |
| 2016-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2 |
| 2016-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2016-06-20 | $26.05 | $26.05 | $26.00 | $26.00 | $26.00 | 837 |
| 2016-06-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1 |
| 2016-06-16 | $27.03 | $27.03 | $25.79 | $25.79 | $25.79 | 393 |
| 2016-06-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2016-06-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2016-06-13 | $26.00 | $26.14 | $26.00 | $26.00 | $26.00 | 1,020 |
| 2016-06-10 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 4 |
| 2016-06-09 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2016-06-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2016-06-07 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2016-06-06 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 160 |
| 2016-06-03 | $26.56 | $26.67 | $26.44 | $26.67 | $26.67 | 1,378 |
| 2016-06-02 | $26.68 | $26.75 | $26.68 | $26.72 | $26.72 | 359 |
| 2016-06-01 | $26.75 | $26.90 | $26.75 | $26.90 | $26.90 | 200 |
| 2016-05-31 | $27.00 | $27.00 | $26.89 | $26.89 | $26.89 | 4,385 |
| 2016-05-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2016-05-26 | $27.00 | $27.00 | $26.39 | $26.70 | $26.70 | 900 |
| 2016-05-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2016-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2016-05-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 745 |
| 2016-05-20 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2016-05-19 | $27.00 | $27.00 | $26.73 | $26.74 | $26.74 | 701 |
| 2016-05-18 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2016-05-17 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2016-05-16 | $26.52 | $26.56 | $26.40 | $26.48 | $26.48 | 3,100 |
| 2016-05-13 | $26.60 | $26.60 | $26.45 | $26.45 | $26.45 | 5,200 |
| 2016-05-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 3 |
| 2016-05-11 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2016-05-10 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2016-05-09 | $26.51 | $26.58 | $26.41 | $26.41 | $26.41 | 1,800 |
| 2016-05-06 | $26.50 | $26.50 | $26.39 | $26.39 | $26.39 | 600 |
| 2016-05-05 | $26.70 | $26.70 | $26.50 | $26.50 | $26.50 | 300 |
| 2016-05-04 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 18 |
| 2016-05-03 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 11 |
| 2016-05-02 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-04-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-04-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 5 |
| 2016-04-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 9 |
| 2016-04-26 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-04-25 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-04-22 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-04-21 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 366 |
| 2016-04-20 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2016-04-19 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 155 |
| 2016-04-18 | $26.44 | $26.51 | $26.44 | $26.49 | $26.49 | 658 |
| 2016-04-15 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 100 |
| 2016-04-14 | $26.58 | $26.61 | $26.44 | $26.53 | $26.53 | 3,400 |
| 2016-04-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2016-04-12 | $26.56 | $26.56 | $26.50 | $26.50 | $26.50 | 400 |
| 2016-04-11 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 198 |
| 2016-04-08 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-04-07 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-04-06 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-04-05 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 111 |
| 2016-04-04 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 102 |
| 2016-04-01 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-03-31 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 2 |
| 2016-03-30 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2016-03-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 200 |
| 2016-03-28 | $27.25 | $27.25 | $26.97 | $26.97 | $26.97 | 1,298 |
| 2016-03-24 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2016-03-23 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2016-03-22 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2016-03-21 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 10 |
| 2016-03-18 | $26.97 | $27.13 | $26.97 | $27.13 | $27.13 | 351 |
| 2016-03-17 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 18 |
| 2016-03-16 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 25 |
| 2016-03-15 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2016-03-14 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 80 |
| 2016-03-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2016-03-10 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 49 |
| 2016-03-09 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 13 |
| 2016-03-08 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 100 |
| 2016-03-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2016-03-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 34 |
| 2016-03-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 49 |
| 2016-03-02 | $26.98 | $27.00 | $26.98 | $27.00 | $27.00 | 850 |
| 2016-03-01 | $26.86 | $26.86 | $26.85 | $26.86 | $26.86 | 300 |
| 2016-02-29 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 25 |
| 2016-02-26 | $26.72 | $26.72 | $26.71 | $26.71 | $26.71 | 404 |
| 2016-02-25 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2016-02-24 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2016-02-23 | $28.07 | $28.07 | $26.94 | $26.94 | $26.94 | 1,070 |
| 2016-02-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-02-19 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-02-18 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-02-17 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 224 |
| 2016-02-16 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 75 |
| 2016-02-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2016-02-11 | $26.56 | $26.56 | $26.30 | $26.30 | $26.30 | 375 |
| 2016-02-10 | $26.57 | $27.06 | $26.57 | $27.06 | $27.06 | 600 |
| 2016-02-09 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 502 |
| 2016-02-08 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 200 |
| 2016-02-05 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2016-02-04 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 2,900 |
| 2016-02-03 | $27.10 | $27.10 | $26.84 | $26.84 | $26.84 | 504 |
| 2016-02-02 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2016-02-01 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 300 |
| 2016-01-29 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 100 |
| 2016-01-28 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 148 |
| 2016-01-27 | $27.26 | $27.26 | $26.89 | $26.89 | $26.89 | 400 |
| 2016-01-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2016-01-25 | $27.33 | $27.33 | $26.89 | $26.89 | $26.89 | 500 |
| 2016-01-22 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2016-01-21 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 500 |
| 2016-01-20 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2016-01-19 | $27.42 | $27.52 | $27.42 | $27.52 | $27.52 | 1,400 |
| 2016-01-15 | $27.32 | $27.45 | $27.32 | $27.33 | $27.33 | 8,470 |
| 2016-01-14 | $27.50 | $27.54 | $27.50 | $27.53 | $27.53 | 800 |
| 2016-01-13 | $27.70 | $27.70 | $27.65 | $27.65 | $27.65 | 783 |
| 2016-01-12 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 400 |
| 2016-01-11 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2016-01-08 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 300 |
| 2016-01-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2016-01-06 | $27.93 | $27.93 | $27.71 | $27.78 | $27.78 | 1,350 |
| 2016-01-05 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2016-01-04 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2015-12-31 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 400 |
| 2015-12-30 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2015-12-29 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2015-12-28 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2015-12-24 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 653 |
| 2015-12-23 | $28.20 | $28.41 | $28.17 | $28.41 | $28.41 | 800 |
| 2015-12-22 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2015-12-21 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 700 |
| 2015-12-18 | $28.28 | $28.28 | $28.01 | $28.26 | $28.26 | 1,208 |
| 2015-12-17 | $28.19 | $28.21 | $28.19 | $28.21 | $28.21 | 543 |
| 2015-12-16 | $28.01 | $28.19 | $28.01 | $28.19 | $28.19 | 1,100 |
| 2015-12-15 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2015-12-14 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2015-12-11 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1,054 |
| 2015-12-10 | $28.24 | $28.25 | $28.11 | $28.11 | $28.11 | 4,760 |
| 2015-12-09 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-12-08 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-12-07 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-12-04 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-12-03 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-12-02 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-12-01 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-11-30 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-11-27 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 327 |
| 2015-11-25 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 6 |
| 2015-11-24 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-11-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-11-20 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-11-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2015-11-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 200 |
| 2015-11-17 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 100 |
| 2015-11-16 | $28.25 | $28.29 | $28.25 | $28.29 | $28.29 | 471 |
| 2015-11-13 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2015-11-12 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2015-11-11 | $28.34 | $28.56 | $28.34 | $28.56 | $28.56 | 225 |
| 2015-11-10 | $28.52 | $28.69 | $28.34 | $28.69 | $28.69 | 800 |
| 2015-11-09 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2015-11-06 | $28.50 | $28.70 | $28.50 | $28.70 | $28.70 | 350 |
| 2015-11-05 | $28.25 | $28.36 | $28.22 | $28.32 | $28.32 | 2,502 |
| 2015-11-04 | $28.07 | $28.07 | $28.03 | $28.06 | $28.06 | 700 |
| 2015-11-03 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 100 |
| 2015-11-02 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 1 |
| 2015-10-30 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 457 |
| 2015-10-29 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2015-10-28 | $27.54 | $27.54 | $27.40 | $27.40 | $27.40 | 200 |
| 2015-10-27 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 55 |
| 2015-10-26 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 83 |
| 2015-10-23 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 174 |
| 2015-10-22 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2015-10-21 | $27.60 | $27.73 | $27.57 | $27.70 | $27.70 | 4,005 |
| 2015-10-20 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2015-10-19 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2015-10-16 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 175 |
| 2015-10-15 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 9,000 |
| 2015-10-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2015-10-13 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 750 |
| 2015-10-12 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 100 |
| 2015-10-09 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2015-10-08 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2015-10-07 | $27.50 | $27.70 | $27.50 | $27.70 | $27.70 | 850 |
| 2015-10-06 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2015-10-05 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 100 |
| 2015-10-02 | $27.30 | $27.55 | $27.30 | $27.53 | $27.53 | 7,900 |
| 2015-10-01 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2015-09-30 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 100 |
| 2015-09-29 | $27.67 | $27.78 | $27.66 | $27.78 | $27.78 | 4,301 |
| 2015-09-28 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 3,201 |
| 2015-09-25 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 100 |
| 2015-09-24 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2015-09-23 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 2 |
| 2015-09-22 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2015-09-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2015-09-18 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2015-09-17 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 530 |
| 2015-09-16 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 60 |
| 2015-09-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2015-09-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 3,000 |
| 2015-09-11 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2015-09-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1,900 |
| 2015-09-09 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2015-09-08 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |