AEGON NV Perp Cap Secs (AEH) Exchange: NYSE
Data as of Aug. 22, 2025
$24.99 ($-0.01) -0.04%
AEGON NV Perp Cap Secs - Daily Information
Click for more stock information on AEGON NV Perp Cap Secs.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.00 |
| Previous Close | $24.99 |
| High | $25.00 |
| Low | $24.99 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.99 |
About AEGON NV Perp Cap Secs (AEH)
DELISTED - Aegon is headquartered in the Netherlands and through its subsidiaries it employs over 31,500 people worldwide. Aegon’s common shares are listed on stock exchanges in Amsterdam (Euronext) and New York (NYSE). Aegon’s main operating units are separate legal entities and operate under the laws of their respective countries. The shares of these legal entities are directly or indirectly held by three intermediate holding companies incorporated under Dutch law: Aegon Europe Holding B.V., the holding company for all European activities; Aegon International B.V., which serves as a holding company for the Aegon Group companies of all non-European countries; and Aegon Asset Management Holding B.V., the holding company for some of its asset management entities
Invest in AEGON NV Perp Cap Secs (AEH)
Historical Stock Data for AEGON NV Perp Cap Secs (AEH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-13 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 47,900 |
| 2019-12-12 | $25.00 | $25.01 | $24.99 | $25.00 | $25.00 | 47,700 |
| 2019-12-11 | $24.99 | $25.00 | $24.98 | $25.00 | $25.00 | 20,700 |
| 2019-12-10 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 53,600 |
| 2019-12-09 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 60,300 |
| 2019-12-06 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 123,400 |
| 2019-12-05 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 50,500 |
| 2019-12-04 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 57,800 |
| 2019-12-03 | $24.99 | $24.99 | $24.97 | $24.99 | $24.99 | 109,100 |
| 2019-12-02 | $24.96 | $24.99 | $24.96 | $24.98 | $24.98 | 81,800 |
| 2019-11-29 | $24.96 | $24.98 | $24.95 | $24.95 | $24.95 | 166,200 |
| 2019-11-27 | $24.99 | $24.99 | $24.95 | $24.96 | $24.96 | 328,500 |
| 2019-11-26 | $25.36 | $25.37 | $25.35 | $25.37 | $25.37 | 43,000 |
| 2019-11-25 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 56,800 |
| 2019-11-22 | $25.35 | $25.36 | $25.34 | $25.35 | $25.35 | 35,900 |
| 2019-11-21 | $25.35 | $25.36 | $25.34 | $25.34 | $25.34 | 21,200 |
| 2019-11-20 | $25.35 | $25.35 | $25.33 | $25.34 | $25.34 | 124,100 |
| 2019-11-19 | $25.35 | $25.35 | $25.33 | $25.34 | $25.34 | 75,100 |
| 2019-11-18 | $25.34 | $25.35 | $25.33 | $25.33 | $25.33 | 18,700 |
| 2019-11-15 | $25.36 | $25.36 | $25.33 | $25.33 | $25.33 | 50,800 |
| 2019-11-14 | $25.33 | $25.36 | $25.33 | $25.36 | $25.36 | 33,100 |
| 2019-11-13 | $25.33 | $25.34 | $25.33 | $25.33 | $25.33 | 75,500 |
| 2019-11-12 | $25.33 | $25.35 | $25.33 | $25.33 | $25.33 | 84,000 |
| 2019-11-11 | $25.32 | $25.35 | $25.32 | $25.33 | $25.33 | 37,000 |
| 2019-11-08 | $25.32 | $25.34 | $25.32 | $25.33 | $25.33 | 93,300 |
| 2019-11-07 | $25.33 | $25.34 | $25.33 | $25.33 | $25.33 | 73,300 |
| 2019-11-06 | $25.32 | $25.35 | $25.32 | $25.34 | $25.34 | 76,400 |
| 2019-11-05 | $25.32 | $25.34 | $25.32 | $25.33 | $25.33 | 76,500 |
| 2019-11-04 | $25.32 | $25.33 | $25.32 | $25.32 | $25.32 | 153,900 |
| 2019-11-01 | $25.32 | $25.34 | $25.32 | $25.33 | $25.33 | 35,200 |
| 2019-10-31 | $25.32 | $25.34 | $25.32 | $25.32 | $25.32 | 366,000 |
| 2019-10-30 | $25.31 | $25.34 | $25.31 | $25.32 | $25.32 | 154,300 |
| 2019-10-29 | $25.33 | $25.33 | $25.30 | $25.32 | $25.32 | 2,634,500 |
| 2019-10-28 | $25.32 | $25.34 | $25.32 | $25.34 | $25.34 | 159,100 |
| 2019-10-25 | $25.30 | $25.40 | $25.30 | $25.37 | $25.37 | 148,900 |
| 2019-10-24 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2019-10-23 | $25.62 | $25.68 | $25.52 | $25.67 | $25.67 | 162,310 |
| 2019-10-22 | $25.62 | $25.68 | $25.55 | $25.55 | $25.55 | 252,591 |
| 2019-10-21 | $25.61 | $25.63 | $25.57 | $25.59 | $25.59 | 82,825 |
| 2019-10-18 | $25.68 | $25.68 | $25.55 | $25.55 | $25.55 | 195,213 |
| 2019-10-17 | $25.90 | $25.93 | $25.57 | $25.72 | $25.72 | 192,574 |
| 2019-10-16 | $26.03 | $26.10 | $25.98 | $26.07 | $26.07 | 85,284 |
| 2019-10-15 | $26.21 | $26.21 | $25.91 | $26.03 | $26.03 | 342,795 |
| 2019-10-14 | $26.13 | $26.25 | $26.07 | $26.25 | $26.25 | 48,727 |
| 2019-10-11 | $26.11 | $26.19 | $26.06 | $26.13 | $26.13 | 41,352 |
| 2019-10-10 | $26.14 | $26.16 | $26.10 | $26.16 | $26.16 | 14,979 |
| 2019-10-09 | $26.03 | $26.14 | $26.03 | $26.10 | $26.10 | 28,945 |
| 2019-10-08 | $25.96 | $26.09 | $25.96 | $26.05 | $26.05 | 30,467 |
| 2019-10-07 | $25.98 | $26.01 | $25.92 | $26.00 | $26.00 | 50,066 |
| 2019-10-04 | $26.00 | $26.04 | $25.93 | $26.01 | $26.01 | 161,119 |
| 2019-10-03 | $26.09 | $26.12 | $26.04 | $26.04 | $26.04 | 79,630 |
| 2019-10-02 | $26.16 | $26.23 | $26.02 | $26.03 | $26.03 | 30,663 |
| 2019-10-01 | $26.10 | $26.22 | $26.08 | $26.21 | $26.21 | 37,554 |
| 2019-09-30 | $25.99 | $26.13 | $25.99 | $26.13 | $26.13 | 141,454 |
| 2019-09-27 | $25.97 | $26.09 | $25.97 | $26.06 | $26.06 | 44,022 |
| 2019-09-26 | $26.05 | $26.10 | $26.04 | $26.04 | $26.04 | 23,303 |
| 2019-09-25 | $26.03 | $26.10 | $25.99 | $26.03 | $26.03 | 52,888 |
| 2019-09-24 | $26.07 | $26.08 | $26.00 | $26.03 | $26.03 | 44,213 |
| 2019-09-23 | $26.02 | $26.07 | $25.95 | $26.00 | $26.00 | 126,135 |
| 2019-09-20 | $25.95 | $26.07 | $25.93 | $26.00 | $26.00 | 50,649 |
| 2019-09-19 | $26.13 | $26.13 | $25.92 | $25.92 | $25.92 | 43,524 |
| 2019-09-18 | $26.08 | $26.15 | $26.03 | $26.10 | $26.10 | 59,468 |
| 2019-09-17 | $26.09 | $26.14 | $26.05 | $26.12 | $26.12 | 37,276 |
| 2019-09-16 | $26.05 | $26.05 | $25.96 | $26.04 | $26.04 | 37,174 |
| 2019-09-13 | $26.08 | $26.14 | $25.97 | $26.06 | $26.06 | 60,355 |
| 2019-09-12 | $26.02 | $26.14 | $26.00 | $26.12 | $26.12 | 29,092 |
| 2019-09-11 | $25.96 | $26.02 | $25.88 | $26.02 | $26.02 | 76,921 |
| 2019-09-10 | $26.02 | $26.02 | $25.96 | $25.96 | $25.96 | 46,417 |
| 2019-09-09 | $26.06 | $26.09 | $26.04 | $26.05 | $26.05 | 21,342 |
| 2019-09-06 | $26.07 | $26.10 | $26.01 | $26.10 | $26.10 | 51,849 |
| 2019-09-05 | $26.07 | $26.07 | $26.00 | $26.04 | $26.04 | 27,147 |
| 2019-09-04 | $25.95 | $26.06 | $25.95 | $26.06 | $26.06 | 60,526 |
| 2019-09-03 | $25.96 | $26.06 | $25.92 | $25.95 | $25.95 | 95,401 |
| 2019-08-30 | $26.04 | $26.07 | $25.90 | $25.90 | $25.90 | 212,053 |
| 2019-08-29 | $26.15 | $26.16 | $25.98 | $25.99 | $25.99 | 71,959 |
| 2019-08-28 | $26.36 | $26.45 | $26.36 | $26.38 | $26.38 | 47,676 |
| 2019-08-27 | $26.30 | $26.44 | $26.30 | $26.42 | $26.42 | 33,415 |
| 2019-08-26 | $26.35 | $26.36 | $26.30 | $26.34 | $26.34 | 31,991 |
| 2019-08-23 | $26.36 | $26.42 | $26.35 | $26.38 | $26.38 | 21,880 |
| 2019-08-22 | $26.35 | $26.44 | $26.35 | $26.40 | $26.40 | 44,063 |
| 2019-08-21 | $26.33 | $26.42 | $26.33 | $26.35 | $26.35 | 39,555 |
| 2019-08-20 | $26.28 | $26.41 | $26.27 | $26.27 | $26.27 | 55,459 |
| 2019-08-19 | $26.25 | $26.30 | $26.16 | $26.28 | $26.28 | 48,621 |
| 2019-08-16 | $26.30 | $26.36 | $26.23 | $26.25 | $26.25 | 37,491 |
| 2019-08-15 | $26.23 | $26.36 | $26.19 | $26.34 | $26.34 | 65,192 |
| 2019-08-14 | $26.25 | $26.30 | $26.21 | $26.23 | $26.23 | 67,393 |
| 2019-08-13 | $26.18 | $26.27 | $26.16 | $26.27 | $26.27 | 29,996 |
| 2019-08-12 | $26.14 | $26.19 | $26.11 | $26.16 | $26.16 | 26,825 |
| 2019-08-09 | $26.12 | $26.19 | $26.11 | $26.15 | $26.15 | 41,204 |
| 2019-08-08 | $26.13 | $26.14 | $26.01 | $26.01 | $26.01 | 54,603 |
| 2019-08-07 | $26.12 | $26.18 | $26.06 | $26.07 | $26.07 | 48,068 |
| 2019-08-06 | $26.16 | $26.20 | $26.16 | $26.18 | $26.18 | 17,467 |
| 2019-08-05 | $26.30 | $26.31 | $26.05 | $26.12 | $26.12 | 29,386 |
| 2019-08-02 | $26.13 | $26.44 | $26.13 | $26.40 | $26.40 | 55,266 |
| 2019-08-01 | $26.06 | $26.23 | $26.06 | $26.22 | $26.22 | 83,599 |
| 2019-07-31 | $26.12 | $26.16 | $26.03 | $26.05 | $26.05 | 178,918 |
| 2019-07-30 | $26.14 | $26.21 | $26.11 | $26.12 | $26.12 | 55,926 |
| 2019-07-29 | $26.10 | $26.17 | $26.09 | $26.15 | $26.15 | 67,096 |
| 2019-07-26 | $26.10 | $26.17 | $26.10 | $26.15 | $26.15 | 43,093 |
| 2019-07-25 | $26.16 | $26.22 | $26.10 | $26.11 | $26.11 | 42,853 |
| 2019-07-24 | $26.12 | $26.21 | $26.12 | $26.20 | $26.20 | 56,050 |
| 2019-07-23 | $26.09 | $26.15 | $26.02 | $26.13 | $26.13 | 41,607 |
| 2019-07-22 | $26.02 | $26.09 | $26.02 | $26.03 | $26.03 | 54,756 |
| 2019-07-19 | $26.00 | $26.04 | $26.00 | $26.03 | $26.03 | 77,561 |
| 2019-07-18 | $26.03 | $26.05 | $26.00 | $26.04 | $26.04 | 61,002 |
| 2019-07-17 | $26.01 | $26.03 | $25.97 | $26.01 | $26.01 | 48,984 |
| 2019-07-16 | $25.98 | $26.03 | $25.96 | $26.00 | $26.00 | 58,148 |
| 2019-07-15 | $26.02 | $26.05 | $25.98 | $26.00 | $26.00 | 31,082 |
| 2019-07-12 | $25.97 | $26.04 | $25.96 | $26.00 | $26.00 | 37,292 |
| 2019-07-11 | $26.05 | $26.05 | $25.97 | $25.98 | $25.98 | 41,998 |
| 2019-07-10 | $25.99 | $26.00 | $25.92 | $25.94 | $25.94 | 30,541 |
| 2019-07-09 | $25.94 | $25.97 | $25.89 | $25.90 | $25.90 | 38,019 |
| 2019-07-08 | $25.91 | $25.95 | $25.86 | $25.94 | $25.94 | 31,489 |
| 2019-07-05 | $26.00 | $26.02 | $25.93 | $25.93 | $25.93 | 35,249 |
| 2019-07-03 | $25.99 | $26.09 | $25.94 | $26.04 | $26.04 | 87,740 |
| 2019-07-02 | $25.85 | $25.94 | $25.82 | $25.94 | $25.94 | 49,971 |
| 2019-07-01 | $25.85 | $25.85 | $25.76 | $25.85 | $25.85 | 32,706 |
| 2019-06-28 | $25.80 | $25.85 | $25.72 | $25.72 | $25.72 | 219,521 |
| 2019-06-27 | $25.83 | $25.87 | $25.79 | $25.80 | $25.80 | 46,712 |
| 2019-06-26 | $25.88 | $25.92 | $25.81 | $25.82 | $25.82 | 95,000 |
| 2019-06-25 | $25.88 | $25.92 | $25.85 | $25.86 | $25.86 | 74,593 |
| 2019-06-24 | $25.89 | $25.93 | $25.87 | $25.88 | $25.88 | 50,936 |
| 2019-06-21 | $25.89 | $25.95 | $25.89 | $25.89 | $25.89 | 57,761 |
| 2019-06-20 | $25.88 | $25.98 | $25.88 | $25.96 | $25.96 | 75,474 |
| 2019-06-19 | $25.87 | $25.90 | $25.85 | $25.86 | $25.86 | 70,228 |
| 2019-06-18 | $25.85 | $25.90 | $25.85 | $25.87 | $25.87 | 135,725 |
| 2019-06-17 | $25.78 | $25.88 | $25.78 | $25.82 | $25.82 | 82,677 |
| 2019-06-14 | $25.76 | $25.81 | $25.76 | $25.81 | $25.81 | 85,348 |
| 2019-06-13 | $25.76 | $25.79 | $25.76 | $25.78 | $25.78 | 57,757 |
| 2019-06-12 | $25.73 | $25.74 | $25.70 | $25.73 | $25.73 | 22,934 |
| 2019-06-11 | $25.71 | $25.78 | $25.69 | $25.74 | $25.74 | 51,820 |
| 2019-06-10 | $25.76 | $25.79 | $25.71 | $25.71 | $25.71 | 62,525 |
| 2019-06-07 | $25.75 | $25.80 | $25.75 | $25.79 | $25.79 | 30,439 |
| 2019-06-06 | $25.71 | $25.75 | $25.69 | $25.71 | $25.71 | 82,180 |
| 2019-06-05 | $25.63 | $25.66 | $25.60 | $25.65 | $25.65 | 30,037 |
| 2019-06-04 | $25.61 | $25.69 | $25.58 | $25.66 | $25.66 | 71,242 |
| 2019-06-03 | $25.54 | $25.63 | $25.54 | $25.62 | $25.62 | 40,947 |
| 2019-05-31 | $25.64 | $25.64 | $25.52 | $25.52 | $25.52 | 173,867 |
| 2019-05-30 | $25.63 | $25.68 | $25.59 | $25.60 | $25.60 | 67,159 |
| 2019-05-29 | $25.93 | $25.99 | $25.93 | $25.93 | $25.93 | 105,347 |
| 2019-05-28 | $25.84 | $25.98 | $25.84 | $25.97 | $25.97 | 47,752 |
| 2019-05-24 | $25.87 | $25.92 | $25.81 | $25.84 | $25.84 | 78,112 |
| 2019-05-23 | $25.79 | $25.87 | $25.79 | $25.79 | $25.79 | 31,772 |
| 2019-05-22 | $25.82 | $25.85 | $25.79 | $25.79 | $25.79 | 120,670 |
| 2019-05-21 | $25.75 | $25.85 | $25.75 | $25.81 | $25.81 | 47,917 |
| 2019-05-20 | $25.87 | $25.87 | $25.73 | $25.74 | $25.74 | 77,466 |
| 2019-05-17 | $25.85 | $25.89 | $25.85 | $25.88 | $25.88 | 37,538 |
| 2019-05-16 | $25.92 | $25.92 | $25.80 | $25.83 | $25.83 | 93,508 |
| 2019-05-15 | $25.75 | $25.86 | $25.75 | $25.86 | $25.86 | 33,359 |
| 2019-05-14 | $25.73 | $25.80 | $25.73 | $25.77 | $25.77 | 76,419 |
| 2019-05-13 | $25.69 | $25.75 | $25.69 | $25.75 | $25.75 | 31,452 |
| 2019-05-10 | $25.73 | $25.76 | $25.71 | $25.72 | $25.72 | 54,289 |
| 2019-05-09 | $25.72 | $25.76 | $25.69 | $25.73 | $25.73 | 122,833 |
| 2019-05-08 | $25.72 | $25.78 | $25.71 | $25.72 | $25.72 | 130,340 |
| 2019-05-07 | $25.77 | $25.80 | $25.68 | $25.72 | $25.72 | 533,244 |
| 2019-05-06 | $25.72 | $25.84 | $25.68 | $25.79 | $25.79 | 39,582 |
| 2019-05-03 | $25.76 | $25.80 | $25.76 | $25.77 | $25.77 | 26,041 |
| 2019-05-02 | $25.77 | $25.82 | $25.76 | $25.76 | $25.76 | 9,904 |
| 2019-05-01 | $25.66 | $25.86 | $25.66 | $25.83 | $25.83 | 40,082 |
| 2019-04-30 | $25.75 | $25.75 | $25.65 | $25.65 | $25.65 | 132,809 |
| 2019-04-29 | $25.65 | $25.83 | $25.65 | $25.75 | $25.75 | 32,828 |
| 2019-04-26 | $25.82 | $25.82 | $25.64 | $25.65 | $25.65 | 157,874 |
| 2019-04-25 | $25.86 | $25.95 | $25.82 | $25.82 | $25.82 | 25,571 |
| 2019-04-24 | $25.92 | $25.98 | $25.86 | $25.86 | $25.86 | 34,926 |
| 2019-04-23 | $25.90 | $25.98 | $25.86 | $25.95 | $25.95 | 73,290 |
| 2019-04-22 | $25.87 | $25.89 | $25.83 | $25.83 | $25.83 | 26,070 |
| 2019-04-18 | $25.83 | $25.97 | $25.83 | $25.92 | $25.92 | 50,704 |
| 2019-04-17 | $25.95 | $25.95 | $25.85 | $25.85 | $25.85 | 39,505 |
| 2019-04-16 | $25.89 | $25.97 | $25.86 | $25.97 | $25.97 | 27,948 |
| 2019-04-15 | $25.87 | $25.89 | $25.83 | $25.85 | $25.85 | 34,718 |
| 2019-04-12 | $25.82 | $25.92 | $25.82 | $25.84 | $25.84 | 31,368 |
| 2019-04-11 | $25.89 | $25.89 | $25.80 | $25.81 | $25.81 | 31,077 |
| 2019-04-10 | $25.72 | $25.93 | $25.72 | $25.89 | $25.89 | 110,022 |
| 2019-04-09 | $25.90 | $25.90 | $25.75 | $25.76 | $25.76 | 30,814 |
| 2019-04-08 | $25.94 | $25.98 | $25.80 | $25.84 | $25.84 | 39,311 |
| 2019-04-05 | $25.92 | $26.03 | $25.92 | $25.93 | $25.93 | 36,078 |
| 2019-04-04 | $25.92 | $25.98 | $25.90 | $25.92 | $25.92 | 62,534 |
| 2019-04-03 | $25.87 | $25.97 | $25.82 | $25.92 | $25.92 | 47,170 |
| 2019-04-02 | $25.84 | $25.89 | $25.79 | $25.87 | $25.87 | 63,587 |
| 2019-04-01 | $25.64 | $25.86 | $25.64 | $25.83 | $25.83 | 66,711 |
| 2019-03-29 | $25.72 | $25.74 | $25.61 | $25.64 | $25.64 | 152,946 |
| 2019-03-28 | $25.70 | $25.75 | $25.63 | $25.64 | $25.64 | 61,761 |
| 2019-03-27 | $25.74 | $25.79 | $25.64 | $25.64 | $25.64 | 41,787 |
| 2019-03-26 | $25.83 | $25.87 | $25.71 | $25.79 | $25.79 | 32,976 |
| 2019-03-25 | $25.90 | $25.90 | $25.82 | $25.83 | $25.83 | 18,083 |
| 2019-03-22 | $25.84 | $25.88 | $25.81 | $25.88 | $25.88 | 47,227 |
| 2019-03-21 | $25.85 | $25.89 | $25.84 | $25.85 | $25.85 | 29,113 |
| 2019-03-20 | $25.85 | $25.95 | $25.83 | $25.88 | $25.88 | 41,763 |
| 2019-03-19 | $25.93 | $25.93 | $25.85 | $25.85 | $25.85 | 19,568 |
| 2019-03-18 | $25.89 | $25.97 | $25.84 | $25.93 | $25.93 | 57,175 |
| 2019-03-15 | $25.74 | $25.91 | $25.74 | $25.85 | $25.85 | 39,611 |
| 2019-03-14 | $25.72 | $25.80 | $25.72 | $25.80 | $25.80 | 38,675 |
| 2019-03-13 | $25.70 | $25.78 | $25.67 | $25.71 | $25.71 | 58,540 |
| 2019-03-12 | $25.70 | $25.80 | $25.70 | $25.76 | $25.76 | 25,073 |
| 2019-03-11 | $25.80 | $25.80 | $25.65 | $25.68 | $25.68 | 46,782 |
| 2019-03-08 | $25.73 | $25.82 | $25.70 | $25.81 | $25.81 | 32,932 |
| 2019-03-07 | $25.75 | $25.83 | $25.73 | $25.81 | $25.81 | 32,675 |
| 2019-03-06 | $25.79 | $25.79 | $25.72 | $25.78 | $25.78 | 55,362 |
| 2019-03-05 | $25.67 | $25.79 | $25.65 | $25.79 | $25.79 | 101,354 |
| 2019-03-04 | $25.66 | $25.80 | $25.66 | $25.69 | $25.69 | 51,133 |
| 2019-03-01 | $25.63 | $25.75 | $25.63 | $25.71 | $25.71 | 99,797 |
| 2019-02-28 | $25.48 | $25.62 | $25.42 | $25.62 | $25.62 | 119,328 |
| 2019-02-27 | $25.81 | $25.88 | $25.80 | $25.85 | $25.45 | 38,326 |
| 2019-02-26 | $25.88 | $25.89 | $25.81 | $25.81 | $25.42 | 49,672 |
| 2019-02-25 | $25.90 | $25.98 | $25.84 | $25.87 | $25.47 | 52,018 |
| 2019-02-22 | $25.93 | $25.95 | $25.90 | $25.92 | $25.52 | 17,423 |
| 2019-02-21 | $25.90 | $25.94 | $25.84 | $25.88 | $25.48 | 30,775 |
| 2019-02-20 | $25.95 | $25.98 | $25.92 | $25.97 | $25.57 | 30,036 |
| 2019-02-19 | $25.91 | $26.00 | $25.86 | $25.98 | $25.58 | 53,088 |
| 2019-02-15 | $25.72 | $25.92 | $25.72 | $25.91 | $25.51 | 30,847 |
| 2019-02-14 | $25.75 | $25.76 | $25.72 | $25.72 | $25.33 | 19,373 |
| 2019-02-13 | $25.70 | $25.76 | $25.70 | $25.75 | $25.36 | 19,587 |
| 2019-02-12 | $25.65 | $25.74 | $25.65 | $25.70 | $25.31 | 20,869 |
| 2019-02-11 | $25.66 | $25.73 | $25.65 | $25.65 | $25.26 | 19,779 |
| 2019-02-08 | $25.63 | $25.72 | $25.63 | $25.70 | $25.31 | 16,067 |
| 2019-02-07 | $25.69 | $25.74 | $25.65 | $25.65 | $25.26 | 25,842 |
| 2019-02-06 | $25.73 | $25.80 | $25.67 | $25.77 | $25.38 | 37,030 |
| 2019-02-05 | $25.63 | $25.84 | $25.63 | $25.77 | $25.38 | 43,425 |
| 2019-02-04 | $25.73 | $25.73 | $25.62 | $25.67 | $25.28 | 35,900 |
| 2019-02-01 | $25.57 | $25.68 | $25.53 | $25.62 | $25.23 | 45,770 |
| 2019-01-31 | $25.60 | $25.80 | $25.53 | $25.53 | $25.14 | 159,587 |
| 2019-01-30 | $25.72 | $25.72 | $25.59 | $25.61 | $25.22 | 120,248 |
| 2019-01-29 | $25.62 | $25.71 | $25.56 | $25.57 | $25.18 | 30,416 |
| 2019-01-28 | $25.70 | $25.76 | $25.62 | $25.65 | $25.26 | 83,957 |
| 2019-01-25 | $25.70 | $25.78 | $25.70 | $25.72 | $25.32 | 44,895 |
| 2019-01-24 | $25.66 | $25.69 | $25.62 | $25.66 | $25.27 | 34,842 |
| 2019-01-23 | $25.67 | $25.72 | $25.53 | $25.62 | $25.23 | 35,251 |
| 2019-01-22 | $25.64 | $25.78 | $25.61 | $25.65 | $25.26 | 70,251 |
| 2019-01-18 | $25.50 | $25.66 | $25.45 | $25.66 | $25.27 | 99,847 |
| 2019-01-17 | $25.43 | $25.50 | $25.43 | $25.50 | $25.11 | 34,379 |
| 2019-01-16 | $25.42 | $25.49 | $25.42 | $25.44 | $25.05 | 21,615 |
| 2019-01-15 | $25.37 | $25.48 | $25.37 | $25.46 | $25.07 | 49,209 |
| 2019-01-14 | $25.45 | $25.50 | $25.37 | $25.37 | $24.98 | 50,662 |
| 2019-01-11 | $25.36 | $25.47 | $25.36 | $25.41 | $25.02 | 50,229 |
| 2019-01-10 | $25.44 | $25.45 | $25.33 | $25.41 | $25.02 | 55,041 |
| 2019-01-09 | $25.39 | $25.48 | $25.38 | $25.38 | $24.99 | 66,624 |
| 2019-01-08 | $25.55 | $25.55 | $25.41 | $25.42 | $25.03 | 44,975 |
| 2019-01-07 | $25.44 | $25.50 | $25.40 | $25.41 | $25.02 | 59,637 |
| 2019-01-04 | $25.37 | $25.47 | $25.35 | $25.41 | $25.02 | 56,967 |
| 2019-01-03 | $25.34 | $25.45 | $25.28 | $25.44 | $25.05 | 128,559 |
| 2019-01-02 | $25.23 | $25.37 | $25.20 | $25.33 | $24.94 | 105,953 |
| 2018-12-31 | $25.17 | $25.40 | $25.12 | $25.16 | $24.78 | 103,549 |
| 2018-12-28 | $24.75 | $24.96 | $24.66 | $24.96 | $24.58 | 82,618 |
| 2018-12-27 | $24.95 | $24.95 | $24.66 | $24.75 | $24.37 | 103,913 |
| 2018-12-26 | $24.85 | $24.99 | $24.85 | $24.85 | $24.47 | 37,055 |
| 2018-12-24 | $24.80 | $24.90 | $24.80 | $24.80 | $24.42 | 57,528 |
| 2018-12-21 | $25.02 | $25.06 | $24.84 | $24.84 | $24.46 | 125,153 |
| 2018-12-20 | $25.01 | $25.11 | $24.84 | $24.96 | $24.58 | 132,128 |
| 2018-12-19 | $25.11 | $25.15 | $25.01 | $25.05 | $24.67 | 141,174 |
| 2018-12-18 | $25.07 | $25.14 | $25.06 | $25.10 | $24.72 | 136,872 |
| 2018-12-17 | $25.15 | $25.18 | $25.00 | $25.06 | $24.68 | 71,623 |
| 2018-12-14 | $25.07 | $25.18 | $25.04 | $25.17 | $24.78 | 107,651 |
| 2018-12-13 | $25.09 | $25.12 | $24.93 | $25.01 | $24.63 | 55,371 |
| 2018-12-12 | $25.08 | $25.16 | $25.08 | $25.08 | $24.70 | 79,557 |
| 2018-12-11 | $25.00 | $25.09 | $24.98 | $25.09 | $24.71 | 110,573 |
| 2018-12-10 | $24.89 | $24.97 | $24.80 | $24.97 | $24.59 | 71,259 |
| 2018-12-07 | $24.84 | $24.92 | $24.82 | $24.92 | $24.54 | 77,675 |
| 2018-12-06 | $24.88 | $24.92 | $24.75 | $24.85 | $24.47 | 80,693 |
| 2018-12-04 | $25.02 | $25.07 | $24.90 | $24.97 | $24.59 | 69,263 |
| 2018-12-03 | $25.07 | $25.07 | $24.99 | $25.02 | $24.64 | 39,565 |
| 2018-11-30 | $25.07 | $25.07 | $25.01 | $25.02 | $24.64 | 213,573 |
| 2018-11-29 | $25.04 | $25.08 | $25.00 | $25.06 | $24.68 | 55,559 |
| 2018-11-28 | $25.34 | $25.39 | $25.34 | $25.39 | $24.61 | 42,852 |
| 2018-11-27 | $25.31 | $25.39 | $25.30 | $25.36 | $24.58 | 31,018 |
| 2018-11-26 | $25.29 | $25.36 | $25.26 | $25.29 | $24.51 | 90,853 |
| 2018-11-23 | $25.27 | $25.29 | $25.21 | $25.25 | $24.47 | 27,502 |
| 2018-11-21 | $25.20 | $25.27 | $25.17 | $25.24 | $24.47 | 72,541 |
| 2018-11-20 | $25.25 | $25.29 | $25.16 | $25.23 | $24.46 | 40,538 |
| 2018-11-19 | $25.35 | $25.36 | $25.29 | $25.29 | $24.51 | 43,787 |
| 2018-11-16 | $25.38 | $25.39 | $25.33 | $25.39 | $24.61 | 60,197 |
| 2018-11-15 | $25.45 | $25.45 | $25.32 | $25.34 | $24.56 | 50,971 |
| 2018-11-14 | $25.44 | $25.45 | $25.42 | $25.45 | $24.67 | 21,043 |
| 2018-11-13 | $25.40 | $25.44 | $25.40 | $25.41 | $24.63 | 31,045 |
| 2018-11-12 | $25.40 | $25.43 | $25.35 | $25.37 | $24.59 | 22,120 |
| 2018-11-09 | $25.40 | $25.40 | $25.37 | $25.39 | $24.61 | 4,921 |
| 2018-11-08 | $25.42 | $25.42 | $25.35 | $25.39 | $24.61 | 15,879 |
| 2018-11-07 | $25.33 | $25.42 | $25.31 | $25.38 | $24.60 | 61,241 |
| 2018-11-06 | $25.31 | $25.34 | $25.30 | $25.33 | $24.55 | 22,644 |
| 2018-11-05 | $25.30 | $25.31 | $25.28 | $25.31 | $24.53 | 29,630 |
| 2018-11-02 | $25.34 | $25.36 | $25.27 | $25.27 | $24.49 | 49,198 |
| 2018-11-01 | $25.30 | $25.35 | $25.29 | $25.34 | $24.56 | 30,003 |
| 2018-10-31 | $25.27 | $25.34 | $25.27 | $25.30 | $24.52 | 39,521 |
| 2018-10-30 | $25.30 | $25.30 | $25.27 | $25.27 | $24.49 | 34,381 |
| 2018-10-29 | $25.30 | $25.35 | $25.24 | $25.31 | $24.53 | 23,369 |
| 2018-10-26 | $25.39 | $25.39 | $25.22 | $25.23 | $24.46 | 51,989 |
| 2018-10-25 | $25.26 | $25.38 | $25.22 | $25.38 | $24.60 | 33,818 |
| 2018-10-24 | $25.29 | $25.33 | $25.22 | $25.24 | $24.47 | 28,800 |
| 2018-10-23 | $25.34 | $25.35 | $25.23 | $25.29 | $24.51 | 26,097 |
| 2018-10-22 | $25.30 | $25.39 | $25.29 | $25.36 | $24.58 | 53,682 |
| 2018-10-19 | $25.17 | $25.30 | $25.15 | $25.26 | $24.48 | 121,772 |
| 2018-10-18 | $25.16 | $25.19 | $25.13 | $25.13 | $24.36 | 61,352 |
| 2018-10-17 | $25.13 | $25.17 | $25.12 | $25.16 | $24.39 | 58,986 |
| 2018-10-16 | $25.17 | $25.22 | $25.11 | $25.12 | $24.35 | 53,856 |
| 2018-10-15 | $25.11 | $25.15 | $25.06 | $25.15 | $24.38 | 94,532 |
| 2018-10-12 | $25.19 | $25.19 | $25.02 | $25.10 | $24.33 | 91,089 |
| 2018-10-11 | $25.09 | $25.15 | $25.08 | $25.15 | $24.38 | 50,145 |
| 2018-10-10 | $25.10 | $25.12 | $25.00 | $25.10 | $24.33 | 433,858 |
| 2018-10-09 | $25.13 | $25.22 | $25.11 | $25.12 | $24.35 | 79,183 |
| 2018-10-08 | $25.14 | $25.21 | $25.03 | $25.13 | $24.36 | 78,515 |
| 2018-10-05 | $25.10 | $25.23 | $25.10 | $25.14 | $24.37 | 115,512 |
| 2018-10-04 | $25.25 | $25.25 | $25.04 | $25.15 | $24.37 | 138,905 |
| 2018-10-03 | $25.40 | $25.45 | $25.21 | $25.25 | $24.48 | 103,815 |
| 2018-10-02 | $25.45 | $25.52 | $25.40 | $25.42 | $24.64 | 83,205 |
| 2018-10-01 | $25.66 | $25.66 | $25.40 | $25.42 | $24.64 | 109,000 |
| 2018-09-28 | $25.66 | $25.68 | $25.61 | $25.61 | $24.82 | 29,474 |
| 2018-09-27 | $25.64 | $25.68 | $25.63 | $25.64 | $24.85 | 22,581 |
| 2018-09-26 | $25.62 | $25.68 | $25.61 | $25.63 | $24.84 | 25,010 |
| 2018-09-25 | $25.64 | $25.73 | $25.61 | $25.61 | $24.82 | 63,418 |
| 2018-09-24 | $25.64 | $25.67 | $25.62 | $25.62 | $24.83 | 22,185 |
| 2018-09-21 | $25.62 | $25.65 | $25.62 | $25.62 | $24.83 | 46,957 |
| 2018-09-20 | $25.65 | $25.66 | $25.57 | $25.60 | $24.81 | 53,458 |
| 2018-09-19 | $25.74 | $25.74 | $25.65 | $25.65 | $24.86 | 30,354 |
| 2018-09-18 | $25.74 | $25.77 | $25.70 | $25.70 | $24.91 | 38,745 |
| 2018-09-17 | $25.70 | $25.73 | $25.68 | $25.73 | $24.94 | 18,227 |
| 2018-09-14 | $25.64 | $25.72 | $25.64 | $25.72 | $24.93 | 74,243 |
| 2018-09-13 | $25.67 | $25.67 | $25.61 | $25.64 | $24.85 | 54,895 |
| 2018-09-12 | $25.63 | $25.67 | $25.61 | $25.62 | $24.83 | 37,228 |
| 2018-09-11 | $25.63 | $25.67 | $25.61 | $25.64 | $24.85 | 53,782 |
| 2018-09-10 | $25.61 | $25.64 | $25.60 | $25.64 | $24.85 | 51,968 |
| 2018-09-07 | $25.68 | $25.68 | $25.53 | $25.65 | $24.86 | 70,603 |
| 2018-09-06 | $25.66 | $25.70 | $25.62 | $25.65 | $24.86 | 59,501 |
| 2018-09-05 | $25.83 | $25.84 | $25.60 | $25.66 | $24.87 | 46,852 |
| 2018-09-04 | $25.87 | $25.88 | $25.76 | $25.82 | $25.03 | 42,745 |
| 2018-08-31 | $25.84 | $25.92 | $25.78 | $25.82 | $25.03 | 49,769 |
| 2018-08-30 | $25.85 | $25.85 | $25.80 | $25.84 | $25.05 | 45,000 |
| 2018-08-29 | $26.10 | $26.15 | $26.10 | $26.13 | $24.94 | 32,651 |
| 2018-08-28 | $26.04 | $26.14 | $26.04 | $26.09 | $24.91 | 45,871 |
| 2018-08-27 | $26.12 | $26.14 | $26.01 | $26.11 | $24.92 | 53,427 |
| 2018-08-24 | $26.07 | $26.15 | $26.06 | $26.15 | $24.96 | 44,243 |
| 2018-08-23 | $26.06 | $26.09 | $26.01 | $26.07 | $24.89 | 38,273 |
| 2018-08-22 | $26.05 | $26.10 | $26.05 | $26.07 | $24.89 | 20,024 |
| 2018-08-21 | $26.12 | $26.13 | $26.05 | $26.09 | $24.91 | 24,471 |
| 2018-08-20 | $26.01 | $26.08 | $26.01 | $26.08 | $24.90 | 32,968 |
| 2018-08-17 | $25.97 | $26.03 | $25.97 | $26.01 | $24.83 | 34,181 |
| 2018-08-16 | $26.00 | $26.00 | $25.96 | $25.99 | $24.81 | 12,952 |
| 2018-08-15 | $25.98 | $25.98 | $25.92 | $25.97 | $24.79 | 9,349 |
| 2018-08-14 | $25.95 | $26.00 | $25.90 | $25.91 | $24.73 | 23,365 |
| 2018-08-13 | $25.93 | $25.97 | $25.93 | $25.95 | $24.77 | 10,052 |
| 2018-08-10 | $25.96 | $25.96 | $25.89 | $25.94 | $24.76 | 19,573 |
| 2018-08-09 | $25.89 | $25.94 | $25.89 | $25.93 | $24.75 | 19,834 |
| 2018-08-08 | $25.92 | $25.92 | $25.88 | $25.89 | $24.71 | 18,538 |
| 2018-08-07 | $25.90 | $25.94 | $25.90 | $25.92 | $24.74 | 23,049 |
| 2018-08-06 | $25.89 | $25.93 | $25.88 | $25.88 | $24.71 | 23,780 |
| 2018-08-03 | $25.87 | $25.95 | $25.87 | $25.88 | $24.71 | 10,278 |
| 2018-08-02 | $25.84 | $25.95 | $25.80 | $25.93 | $24.75 | 20,078 |
| 2018-08-01 | $25.98 | $25.98 | $25.83 | $25.91 | $24.73 | 23,588 |
| 2018-07-31 | $25.93 | $25.98 | $25.89 | $25.96 | $24.78 | 30,211 |
| 2018-07-30 | $25.98 | $25.98 | $25.84 | $25.93 | $24.75 | 13,280 |
| 2018-07-27 | $26.05 | $26.05 | $25.92 | $25.96 | $24.78 | 26,788 |
| 2018-07-26 | $26.06 | $26.08 | $26.06 | $26.07 | $24.88 | 24,643 |
| 2018-07-25 | $26.05 | $26.08 | $25.98 | $26.02 | $24.84 | 44,531 |
| 2018-07-24 | $26.07 | $26.08 | $26.00 | $26.00 | $24.82 | 41,207 |
| 2018-07-23 | $26.08 | $26.11 | $26.02 | $26.06 | $24.88 | 26,261 |
| 2018-07-20 | $25.96 | $26.12 | $25.94 | $26.12 | $24.93 | 98,434 |
| 2018-07-19 | $26.04 | $26.07 | $25.87 | $25.92 | $24.74 | 27,538 |
| 2018-07-18 | $26.04 | $26.06 | $26.01 | $26.03 | $24.85 | 13,670 |
| 2018-07-17 | $26.10 | $26.10 | $26.01 | $26.02 | $24.84 | 36,234 |
| 2018-07-16 | $26.19 | $26.19 | $26.03 | $26.09 | $24.91 | 53,533 |
| 2018-07-13 | $26.12 | $26.25 | $26.07 | $26.21 | $25.02 | 66,941 |
| 2018-07-12 | $26.30 | $26.30 | $26.14 | $26.20 | $25.01 | 51,183 |
| 2018-07-11 | $26.29 | $26.30 | $26.25 | $26.29 | $25.10 | 35,716 |
| 2018-07-10 | $26.30 | $26.30 | $26.25 | $26.29 | $25.10 | 371,616 |
| 2018-07-09 | $26.23 | $26.28 | $26.23 | $26.25 | $25.06 | 92,636 |
| 2018-07-06 | $26.13 | $26.25 | $26.13 | $26.23 | $25.04 | 66,282 |
| 2018-07-05 | $26.14 | $26.15 | $26.10 | $26.14 | $24.95 | 54,501 |
| 2018-07-03 | $26.04 | $26.15 | $26.04 | $26.13 | $24.94 | 50,412 |
| 2018-07-02 | $25.88 | $26.04 | $25.88 | $26.04 | $24.86 | 69,281 |
| 2018-06-29 | $26.10 | $26.14 | $25.99 | $25.99 | $24.81 | 44,780 |
| 2018-06-28 | $26.00 | $26.02 | $25.92 | $26.02 | $24.84 | 30,210 |
| 2018-06-27 | $26.10 | $26.13 | $25.97 | $25.99 | $24.81 | 29,049 |
| 2018-06-26 | $26.52 | $26.52 | $26.01 | $26.10 | $24.92 | 25,918 |
| 2018-06-25 | $26.13 | $26.14 | $26.03 | $26.14 | $24.95 | 32,935 |
| 2018-06-22 | $26.04 | $26.15 | $26.04 | $26.15 | $24.96 | 29,740 |
| 2018-06-21 | $26.10 | $26.12 | $26.01 | $26.04 | $24.86 | 18,736 |
| 2018-06-20 | $26.15 | $26.21 | $26.11 | $26.14 | $24.95 | 21,224 |
| 2018-06-19 | $26.15 | $26.25 | $26.14 | $26.19 | $25.00 | 29,241 |
| 2018-06-18 | $26.14 | $26.16 | $26.05 | $26.14 | $24.95 | 36,323 |
| 2018-06-15 | $26.16 | $26.27 | $26.11 | $26.17 | $24.98 | 269,992 |
| 2018-06-14 | $26.27 | $26.31 | $26.21 | $26.22 | $25.03 | 116,842 |
| 2018-06-13 | $26.31 | $26.39 | $26.24 | $26.31 | $25.12 | 147,730 |
| 2018-06-12 | $26.24 | $26.37 | $26.23 | $26.36 | $25.16 | 89,424 |
| 2018-06-11 | $26.21 | $26.35 | $26.17 | $26.30 | $25.11 | 67,115 |
| 2018-06-08 | $26.10 | $26.13 | $26.05 | $26.13 | $24.94 | 27,555 |
| 2018-06-07 | $26.04 | $26.10 | $26.02 | $26.10 | $24.92 | 29,273 |
| 2018-06-06 | $26.09 | $26.11 | $25.90 | $26.03 | $24.85 | 74,774 |
| 2018-06-05 | $26.00 | $26.14 | $25.95 | $26.13 | $24.94 | 73,327 |
| 2018-06-04 | $25.88 | $25.98 | $25.88 | $25.95 | $24.77 | 35,130 |
| 2018-06-01 | $25.78 | $25.93 | $25.75 | $25.90 | $24.72 | 82,450 |
| 2018-05-31 | $25.70 | $25.75 | $25.63 | $25.75 | $24.58 | 46,973 |
| 2018-05-30 | $26.01 | $26.11 | $26.01 | $26.07 | $24.51 | 32,791 |
| 2018-05-29 | $26.05 | $26.06 | $25.92 | $26.00 | $24.44 | 41,161 |
| 2018-05-25 | $26.05 | $26.16 | $26.01 | $26.08 | $24.52 | 42,286 |
| 2018-05-24 | $25.87 | $26.10 | $25.86 | $26.10 | $24.54 | 83,805 |
| 2018-05-23 | $25.85 | $25.92 | $25.85 | $25.88 | $24.33 | 19,870 |
| 2018-05-22 | $25.92 | $25.92 | $25.81 | $25.92 | $24.37 | 33,855 |
| 2018-05-21 | $25.85 | $25.87 | $25.81 | $25.83 | $24.28 | 21,692 |
| 2018-05-18 | $25.79 | $25.90 | $25.79 | $25.85 | $24.30 | 6,312 |
| 2018-05-17 | $25.85 | $25.89 | $25.76 | $25.83 | $24.28 | 28,922 |
| 2018-05-16 | $25.78 | $25.89 | $25.77 | $25.87 | $24.32 | 21,484 |
| 2018-05-15 | $25.91 | $25.92 | $25.80 | $25.87 | $24.32 | 30,072 |
| 2018-05-14 | $25.87 | $25.97 | $25.86 | $25.96 | $24.40 | 26,921 |
| 2018-05-11 | $25.82 | $25.94 | $25.73 | $25.94 | $24.39 | 59,289 |
| 2018-05-10 | $25.78 | $25.81 | $25.78 | $25.80 | $24.25 | 22,137 |
| 2018-05-09 | $25.78 | $25.81 | $25.76 | $25.78 | $24.24 | 41,101 |
| 2018-05-08 | $25.78 | $25.80 | $25.76 | $25.78 | $24.24 | 32,338 |
| 2018-05-07 | $25.72 | $25.76 | $25.67 | $25.76 | $24.22 | 115,925 |
| 2018-05-04 | $25.70 | $25.82 | $25.69 | $25.72 | $24.18 | 89,399 |
| 2018-05-03 | $25.76 | $25.76 | $25.66 | $25.69 | $24.15 | 28,286 |
| 2018-05-02 | $25.69 | $25.79 | $25.68 | $25.72 | $24.18 | 27,182 |
| 2018-05-01 | $25.67 | $25.69 | $25.66 | $25.68 | $24.14 | 9,333 |
| 2018-04-30 | $25.68 | $25.70 | $25.64 | $25.69 | $24.15 | 25,439 |
| 2018-04-27 | $25.78 | $25.78 | $25.63 | $25.67 | $24.13 | 36,744 |
| 2018-04-26 | $25.70 | $25.77 | $25.69 | $25.76 | $24.22 | 23,833 |
| 2018-04-25 | $25.80 | $25.80 | $25.65 | $25.72 | $24.18 | 24,839 |
| 2018-04-24 | $25.90 | $25.90 | $25.75 | $25.79 | $24.24 | 25,728 |
| 2018-04-23 | $25.90 | $25.90 | $25.79 | $25.86 | $24.31 | 28,850 |
| 2018-04-20 | $25.77 | $25.97 | $25.73 | $25.96 | $24.40 | 79,170 |
| 2018-04-19 | $25.80 | $25.85 | $25.79 | $25.84 | $24.29 | 12,304 |
| 2018-04-18 | $25.92 | $25.92 | $25.75 | $25.89 | $24.34 | 45,695 |
| 2018-04-17 | $25.96 | $25.96 | $25.68 | $25.92 | $24.37 | 47,124 |
| 2018-04-16 | $25.95 | $25.98 | $25.86 | $25.96 | $24.40 | 36,957 |
| 2018-04-13 | $25.90 | $25.90 | $25.80 | $25.88 | $24.33 | 35,435 |
| 2018-04-12 | $25.67 | $25.87 | $25.65 | $25.87 | $24.32 | 39,357 |
| 2018-04-11 | $25.64 | $25.69 | $25.62 | $25.64 | $24.10 | 24,889 |
| 2018-04-10 | $25.67 | $25.69 | $25.65 | $25.65 | $24.11 | 23,156 |
| 2018-04-09 | $25.72 | $25.72 | $25.62 | $25.62 | $24.08 | 29,486 |
| 2018-04-06 | $25.79 | $25.79 | $25.70 | $25.78 | $24.24 | 21,668 |
| 2018-04-05 | $25.67 | $25.77 | $25.67 | $25.77 | $24.23 | 16,660 |
| 2018-04-04 | $25.62 | $25.79 | $25.62 | $25.79 | $24.24 | 24,397 |
| 2018-04-03 | $25.84 | $25.85 | $25.55 | $25.79 | $24.24 | 51,297 |
| 2018-04-02 | $25.74 | $25.79 | $25.71 | $25.77 | $24.22 | 18,517 |
| 2018-03-29 | $25.65 | $25.84 | $25.60 | $25.84 | $24.29 | 51,090 |
| 2018-03-28 | $25.69 | $25.71 | $25.60 | $25.65 | $24.11 | 24,452 |
| 2018-03-27 | $25.81 | $25.85 | $25.61 | $25.63 | $24.09 | 84,966 |
| 2018-03-26 | $26.10 | $26.10 | $25.81 | $25.81 | $24.26 | 51,910 |
| 2018-03-23 | $25.95 | $26.13 | $25.95 | $26.05 | $24.49 | 134,886 |
| 2018-03-22 | $26.05 | $26.11 | $26.01 | $26.07 | $24.51 | 11,965 |
| 2018-03-21 | $26.00 | $26.12 | $26.00 | $26.12 | $24.55 | 21,000 |
| 2018-03-20 | $26.02 | $26.09 | $26.02 | $26.06 | $24.50 | 11,936 |
| 2018-03-19 | $26.17 | $26.17 | $25.98 | $26.07 | $24.51 | 40,409 |
| 2018-03-16 | $26.03 | $26.19 | $26.00 | $26.19 | $24.62 | 33,530 |
| 2018-03-15 | $26.05 | $26.11 | $26.01 | $26.11 | $24.55 | 48,198 |
| 2018-03-14 | $25.88 | $26.08 | $25.88 | $26.03 | $24.47 | 97,595 |
| 2018-03-13 | $25.99 | $25.99 | $25.92 | $25.95 | $24.39 | 167,039 |
| 2018-03-12 | $25.93 | $25.99 | $25.85 | $25.93 | $24.38 | 24,887 |
| 2018-03-09 | $25.96 | $26.04 | $25.96 | $25.99 | $24.43 | 23,159 |
| 2018-03-08 | $25.85 | $26.02 | $25.85 | $26.02 | $24.46 | 146,480 |
| 2018-03-07 | $25.80 | $25.88 | $25.80 | $25.88 | $24.33 | 63,325 |
| 2018-03-06 | $25.75 | $25.80 | $25.75 | $25.79 | $24.24 | 57,471 |
| 2018-03-05 | $25.74 | $25.77 | $25.66 | $25.76 | $24.22 | 50,112 |
| 2018-03-02 | $25.79 | $25.79 | $25.70 | $25.77 | $24.23 | 26,136 |
| 2018-03-01 | $25.79 | $25.83 | $25.69 | $25.78 | $24.24 | 32,268 |
| 2018-02-28 | $25.76 | $25.81 | $25.71 | $25.78 | $24.24 | 103,877 |
| 2018-02-27 | $25.96 | $26.10 | $25.96 | $26.10 | $24.16 | 40,998 |
| 2018-02-26 | $25.88 | $26.08 | $25.88 | $26.01 | $24.08 | 73,684 |
| 2018-02-23 | $25.76 | $25.89 | $25.75 | $25.85 | $23.94 | 31,000 |
| 2018-02-22 | $25.70 | $25.80 | $25.70 | $25.76 | $23.84 | 33,975 |
| 2018-02-21 | $25.71 | $25.77 | $25.68 | $25.72 | $23.81 | 43,814 |
| 2018-02-20 | $25.65 | $25.74 | $25.65 | $25.72 | $23.81 | 33,425 |
| 2018-02-16 | $25.71 | $25.72 | $25.63 | $25.64 | $23.74 | 33,672 |
| 2018-02-15 | $25.58 | $25.67 | $25.58 | $25.67 | $23.76 | 32,497 |
| 2018-02-14 | $25.54 | $25.65 | $25.54 | $25.59 | $23.69 | 32,777 |
| 2018-02-13 | $25.57 | $25.63 | $25.56 | $25.56 | $23.66 | 52,200 |
| 2018-02-12 | $25.56 | $25.60 | $25.56 | $25.58 | $23.68 | 32,153 |
| 2018-02-09 | $25.55 | $25.65 | $25.50 | $25.61 | $23.71 | 78,024 |
| 2018-02-08 | $25.60 | $25.64 | $25.53 | $25.56 | $23.66 | 57,272 |
| 2018-02-07 | $25.59 | $25.65 | $25.53 | $25.60 | $23.70 | 36,952 |
| 2018-02-06 | $25.50 | $25.60 | $25.50 | $25.57 | $23.67 | 49,443 |
| 2018-02-05 | $25.51 | $25.62 | $25.50 | $25.53 | $23.64 | 62,344 |
| 2018-02-02 | $25.53 | $25.57 | $25.51 | $25.51 | $23.62 | 51,463 |
| 2018-02-01 | $25.61 | $25.61 | $25.51 | $25.55 | $23.66 | 51,920 |
| 2018-01-31 | $25.60 | $25.63 | $25.56 | $25.56 | $23.66 | 37,601 |
| 2018-01-30 | $25.63 | $25.66 | $25.55 | $25.56 | $23.66 | 68,804 |
| 2018-01-29 | $25.71 | $25.73 | $25.62 | $25.63 | $23.73 | 85,753 |
| 2018-01-26 | $25.86 | $25.90 | $25.71 | $25.74 | $23.83 | 55,684 |
| 2018-01-25 | $25.89 | $25.89 | $25.85 | $25.85 | $23.93 | 49,929 |
| 2018-01-24 | $25.83 | $25.84 | $25.78 | $25.84 | $23.92 | 53,861 |
| 2018-01-23 | $25.74 | $25.82 | $25.74 | $25.76 | $23.85 | 70,267 |
| 2018-01-22 | $25.77 | $25.87 | $25.74 | $25.75 | $23.84 | 22,653 |
| 2018-01-19 | $25.63 | $25.96 | $25.63 | $25.80 | $23.89 | 105,945 |
| 2018-01-18 | $25.67 | $25.73 | $25.62 | $25.63 | $23.73 | 66,610 |
| 2018-01-17 | $25.68 | $25.70 | $25.60 | $25.67 | $23.76 | 109,734 |
| 2018-01-16 | $25.80 | $25.80 | $25.63 | $25.66 | $23.76 | 64,212 |
| 2018-01-12 | $25.76 | $25.85 | $25.53 | $25.84 | $23.92 | 41,230 |
| 2018-01-11 | $25.79 | $25.84 | $25.77 | $25.84 | $23.92 | 49,629 |
| 2018-01-10 | $25.79 | $25.80 | $25.74 | $25.75 | $23.84 | 53,039 |
| 2018-01-09 | $25.74 | $25.79 | $25.73 | $25.79 | $23.88 | 25,860 |
| 2018-01-08 | $25.72 | $25.75 | $25.71 | $25.75 | $23.84 | 26,619 |
| 2018-01-05 | $25.67 | $25.75 | $25.67 | $25.73 | $23.82 | 46,892 |
| 2018-01-04 | $25.69 | $25.79 | $25.67 | $25.67 | $23.76 | 33,937 |
| 2018-01-03 | $25.75 | $25.76 | $25.67 | $25.74 | $23.83 | 37,993 |
| 2018-01-02 | $25.82 | $25.82 | $25.66 | $25.73 | $23.82 | 78,117 |
| 2017-12-29 | $25.78 | $25.82 | $25.75 | $25.82 | $23.90 | 127,584 |
| 2017-12-28 | $25.76 | $25.81 | $25.73 | $25.80 | $23.89 | 55,014 |
| 2017-12-27 | $25.74 | $25.81 | $25.72 | $25.80 | $23.89 | 189,313 |
| 2017-12-26 | $25.80 | $25.82 | $25.72 | $25.72 | $23.81 | 31,832 |
| 2017-12-22 | $25.82 | $25.83 | $25.75 | $25.79 | $23.88 | 12,998 |
| 2017-12-21 | $25.80 | $25.84 | $25.76 | $25.80 | $23.89 | 33,159 |
| 2017-12-20 | $25.81 | $25.84 | $25.70 | $25.74 | $23.83 | 73,035 |
| 2017-12-19 | $25.76 | $25.83 | $25.75 | $25.81 | $23.89 | 45,873 |
| 2017-12-18 | $25.75 | $25.77 | $25.71 | $25.72 | $23.81 | 46,839 |
| 2017-12-15 | $25.76 | $25.78 | $25.70 | $25.70 | $23.79 | 53,656 |
| 2017-12-14 | $25.71 | $25.78 | $25.66 | $25.66 | $23.76 | 25,079 |
| 2017-12-13 | $25.72 | $25.78 | $25.71 | $25.78 | $23.87 | 52,591 |
| 2017-12-12 | $25.81 | $25.83 | $25.40 | $25.75 | $23.84 | 84,497 |
| 2017-12-11 | $25.94 | $25.98 | $25.74 | $25.80 | $23.89 | 109,041 |
| 2017-12-08 | $25.93 | $25.93 | $25.82 | $25.87 | $23.95 | 26,005 |
| 2017-12-07 | $25.81 | $25.97 | $25.80 | $25.93 | $24.01 | 122,760 |
| 2017-12-06 | $25.84 | $25.85 | $25.83 | $25.85 | $23.93 | 19,588 |
| 2017-12-05 | $25.85 | $25.87 | $25.77 | $25.82 | $23.90 | 86,678 |
| 2017-12-04 | $25.75 | $25.81 | $25.65 | $25.76 | $23.85 | 62,773 |
| 2017-12-01 | $25.84 | $25.84 | $25.70 | $25.84 | $23.92 | 23,951 |
| 2017-11-30 | $25.86 | $25.92 | $25.72 | $25.72 | $23.81 | 85,641 |
| 2017-11-29 | $26.08 | $26.19 | $26.08 | $26.12 | $23.81 | 15,555 |
| 2017-11-28 | $26.04 | $26.13 | $26.04 | $26.07 | $23.77 | 66,067 |
| 2017-11-27 | $26.00 | $26.09 | $26.00 | $26.05 | $23.75 | 80,730 |
| 2017-11-24 | $26.08 | $26.09 | $26.03 | $26.05 | $23.75 | 15,619 |
| 2017-11-22 | $26.10 | $26.10 | $26.03 | $26.10 | $23.79 | 18,009 |
| 2017-11-21 | $26.14 | $26.14 | $26.05 | $26.06 | $23.76 | 31,489 |
| 2017-11-20 | $25.99 | $26.11 | $25.99 | $26.07 | $23.77 | 67,241 |
| 2017-11-17 | $26.07 | $26.07 | $25.98 | $26.05 | $23.75 | 32,107 |
| 2017-11-16 | $25.99 | $26.00 | $25.92 | $25.96 | $23.67 | 41,483 |
| 2017-11-15 | $25.91 | $25.95 | $25.84 | $25.91 | $23.62 | 53,836 |
| 2017-11-14 | $25.94 | $25.95 | $25.90 | $25.93 | $23.64 | 49,001 |
| 2017-11-13 | $25.92 | $25.95 | $25.86 | $25.94 | $23.65 | 41,102 |
| 2017-11-10 | $25.88 | $25.91 | $25.86 | $25.90 | $23.61 | 26,291 |
| 2017-11-09 | $25.88 | $25.90 | $25.86 | $25.90 | $23.61 | 26,283 |
| 2017-11-08 | $25.84 | $25.90 | $25.84 | $25.88 | $23.59 | 21,787 |
| 2017-11-07 | $25.90 | $25.90 | $25.84 | $25.84 | $23.56 | 24,798 |
| 2017-11-06 | $25.88 | $25.89 | $25.85 | $25.87 | $23.58 | 25,184 |
| 2017-11-03 | $25.90 | $25.90 | $25.84 | $25.88 | $23.59 | 18,032 |
| 2017-11-02 | $25.85 | $25.90 | $25.82 | $25.90 | $23.61 | 36,921 |
| 2017-11-01 | $25.88 | $25.89 | $25.82 | $25.82 | $23.54 | 37,944 |
| 2017-10-31 | $25.90 | $25.90 | $25.82 | $25.90 | $23.61 | 60,089 |
| 2017-10-30 | $25.86 | $25.90 | $25.83 | $25.84 | $23.56 | 23,797 |
| 2017-10-27 | $25.83 | $25.91 | $25.82 | $25.83 | $23.55 | 21,192 |
| 2017-10-26 | $25.86 | $25.89 | $25.85 | $25.85 | $23.57 | 16,196 |
| 2017-10-25 | $25.86 | $25.89 | $25.86 | $25.86 | $23.58 | 24,407 |
| 2017-10-24 | $25.90 | $25.94 | $25.87 | $25.92 | $23.63 | 38,556 |
| 2017-10-23 | $25.91 | $25.93 | $25.87 | $25.88 | $23.59 | 27,012 |
| 2017-10-20 | $25.97 | $25.97 | $25.89 | $25.96 | $23.67 | 39,309 |
| 2017-10-19 | $25.96 | $25.96 | $25.89 | $25.95 | $23.66 | 40,647 |
| 2017-10-18 | $25.85 | $25.89 | $25.81 | $25.89 | $23.60 | 14,010 |
| 2017-10-17 | $25.88 | $25.91 | $25.83 | $25.89 | $23.60 | 277,180 |
| 2017-10-16 | $25.88 | $25.88 | $25.74 | $25.80 | $23.52 | 36,337 |
| 2017-10-13 | $25.77 | $25.83 | $25.77 | $25.79 | $23.51 | 27,140 |
| 2017-10-12 | $25.78 | $25.78 | $25.73 | $25.77 | $23.49 | 52,237 |
| 2017-10-11 | $25.77 | $25.81 | $25.76 | $25.78 | $23.50 | 18,161 |
| 2017-10-10 | $25.72 | $25.84 | $25.72 | $25.76 | $23.48 | 22,876 |
| 2017-10-09 | $25.90 | $25.90 | $25.72 | $25.72 | $23.45 | 42,884 |
| 2017-10-06 | $25.84 | $25.87 | $25.74 | $25.76 | $23.48 | 157,580 |
| 2017-10-05 | $25.81 | $25.95 | $25.81 | $25.86 | $23.58 | 77,692 |
| 2017-10-04 | $25.82 | $25.90 | $25.81 | $25.82 | $23.54 | 26,430 |
| 2017-10-03 | $25.90 | $25.90 | $25.80 | $25.81 | $23.53 | 30,288 |
| 2017-10-02 | $25.89 | $25.90 | $25.82 | $25.82 | $23.54 | 36,215 |
| 2017-09-29 | $25.89 | $25.89 | $25.85 | $25.89 | $23.60 | 46,478 |
| 2017-09-28 | $25.85 | $25.89 | $25.85 | $25.85 | $23.57 | 46,748 |
| 2017-09-27 | $25.89 | $25.93 | $25.86 | $25.88 | $23.59 | 53,215 |
| 2017-09-26 | $25.90 | $25.96 | $25.88 | $25.90 | $23.61 | 47,066 |
| 2017-09-25 | $25.95 | $25.96 | $25.90 | $25.91 | $23.62 | 138,427 |
| 2017-09-22 | $25.90 | $25.92 | $25.90 | $25.92 | $23.63 | 25,279 |
| 2017-09-21 | $25.94 | $25.95 | $25.90 | $25.95 | $23.66 | 14,192 |
| 2017-09-20 | $25.90 | $25.94 | $25.90 | $25.94 | $23.65 | 28,081 |
| 2017-09-19 | $25.97 | $25.97 | $25.90 | $25.92 | $23.63 | 31,416 |
| 2017-09-18 | $25.90 | $25.94 | $25.90 | $25.90 | $23.61 | 33,052 |
| 2017-09-15 | $25.84 | $25.93 | $25.84 | $25.88 | $23.59 | 42,753 |
| 2017-09-14 | $25.85 | $26.05 | $25.84 | $25.84 | $23.56 | 33,817 |
| 2017-09-13 | $25.87 | $25.90 | $25.82 | $25.82 | $23.54 | 81,228 |
| 2017-09-12 | $25.81 | $25.86 | $25.80 | $25.85 | $23.57 | 43,396 |
| 2017-09-11 | $25.78 | $25.83 | $25.75 | $25.83 | $23.55 | 33,641 |
| 2017-09-08 | $25.82 | $25.82 | $25.74 | $25.78 | $23.50 | 31,124 |
| 2017-09-07 | $25.84 | $25.92 | $25.80 | $25.84 | $23.56 | 50,581 |
| 2017-09-06 | $25.80 | $25.86 | $25.80 | $25.86 | $23.58 | 32,603 |
| 2017-09-05 | $25.84 | $25.87 | $25.82 | $25.82 | $23.54 | 45,485 |
| 2017-09-01 | $25.81 | $25.82 | $25.78 | $25.79 | $23.51 | 12,230 |
| 2017-08-31 | $25.79 | $25.86 | $25.74 | $25.86 | $23.58 | 58,155 |
| 2017-08-30 | $25.84 | $25.84 | $25.76 | $25.84 | $23.56 | 59,347 |
| 2017-08-29 | $26.02 | $26.09 | $26.02 | $26.07 | $23.41 | 45,677 |
| 2017-08-28 | $26.07 | $26.10 | $26.02 | $26.10 | $23.43 | 18,520 |
| 2017-08-25 | $26.02 | $26.07 | $26.02 | $26.07 | $23.41 | 34,326 |
| 2017-08-24 | $26.08 | $26.08 | $25.99 | $26.00 | $23.34 | 19,959 |
| 2017-08-23 | $26.05 | $26.06 | $25.99 | $26.00 | $23.34 | 15,029 |
| 2017-08-22 | $26.06 | $26.18 | $25.98 | $26.11 | $23.44 | 310,740 |
| 2017-08-21 | $26.14 | $26.14 | $25.99 | $26.03 | $23.37 | 59,257 |
| 2017-08-18 | $25.99 | $26.05 | $25.99 | $26.05 | $23.39 | 10,492 |
| 2017-08-17 | $25.99 | $26.00 | $25.94 | $25.99 | $23.33 | 36,729 |
| 2017-08-16 | $25.93 | $25.99 | $25.93 | $25.99 | $23.33 | 38,668 |
| 2017-08-15 | $25.86 | $25.94 | $25.83 | $25.90 | $23.25 | 68,547 |
| 2017-08-14 | $25.82 | $25.94 | $25.82 | $25.85 | $23.21 | 43,415 |
| 2017-08-11 | $25.82 | $25.84 | $25.72 | $25.80 | $23.16 | 58,130 |
| 2017-08-10 | $25.89 | $25.89 | $25.78 | $25.79 | $23.15 | 50,108 |
| 2017-08-09 | $25.95 | $25.95 | $25.87 | $25.90 | $23.25 | 49,505 |
| 2017-08-08 | $25.96 | $25.98 | $25.91 | $25.93 | $23.28 | 42,463 |
| 2017-08-07 | $25.89 | $25.92 | $25.88 | $25.91 | $23.26 | 27,395 |
| 2017-08-04 | $26.07 | $26.07 | $25.82 | $25.95 | $23.30 | 102,223 |
| 2017-08-03 | $26.16 | $26.17 | $25.91 | $25.93 | $23.28 | 53,269 |
| 2017-08-02 | $26.17 | $26.19 | $26.09 | $26.11 | $23.44 | 30,143 |
| 2017-08-01 | $26.10 | $26.19 | $26.09 | $26.15 | $23.48 | 30,145 |
| 2017-07-31 | $26.08 | $26.17 | $26.06 | $26.14 | $23.47 | 34,779 |
| 2017-07-28 | $26.08 | $26.18 | $26.04 | $26.18 | $23.50 | 17,042 |
| 2017-07-27 | $26.05 | $26.13 | $26.04 | $26.04 | $23.38 | 25,769 |
| 2017-07-26 | $26.07 | $26.07 | $26.00 | $26.05 | $23.39 | 13,571 |
| 2017-07-25 | $26.15 | $26.15 | $26.00 | $26.00 | $23.34 | 23,071 |
| 2017-07-24 | $26.15 | $26.22 | $26.06 | $26.22 | $23.54 | 22,397 |
| 2017-07-21 | $26.00 | $26.32 | $26.00 | $26.32 | $23.63 | 80,555 |
| 2017-07-20 | $26.04 | $26.08 | $26.00 | $26.07 | $23.41 | 40,558 |
| 2017-07-19 | $25.99 | $26.05 | $25.97 | $26.00 | $23.34 | 105,292 |
| 2017-07-18 | $25.89 | $25.98 | $25.89 | $25.98 | $23.33 | 76,433 |
| 2017-07-17 | $25.92 | $25.94 | $25.87 | $25.93 | $23.28 | 21,768 |
| 2017-07-14 | $25.98 | $26.01 | $25.84 | $25.89 | $23.24 | 47,644 |
| 2017-07-13 | $26.02 | $26.02 | $25.99 | $25.99 | $23.33 | 13,245 |
| 2017-07-12 | $25.97 | $26.05 | $25.97 | $26.02 | $23.36 | 50,704 |
| 2017-07-11 | $25.99 | $25.99 | $25.93 | $25.95 | $23.30 | 25,021 |
| 2017-07-10 | $25.98 | $26.03 | $25.94 | $26.03 | $23.37 | 39,601 |
| 2017-07-07 | $25.89 | $26.08 | $25.89 | $26.08 | $23.42 | 38,998 |
| 2017-07-06 | $25.97 | $25.97 | $25.89 | $25.91 | $23.26 | 30,847 |
| 2017-07-05 | $25.88 | $25.97 | $25.87 | $25.97 | $23.32 | 26,926 |
| 2017-07-03 | $25.83 | $25.94 | $25.83 | $25.88 | $23.24 | 18,477 |
| 2017-06-30 | $25.74 | $25.83 | $25.74 | $25.81 | $23.17 | 60,473 |
| 2017-06-29 | $25.83 | $25.86 | $25.73 | $25.76 | $23.13 | 50,223 |
| 2017-06-28 | $25.96 | $26.08 | $25.80 | $25.82 | $23.18 | 66,313 |
| 2017-06-27 | $26.05 | $26.05 | $25.98 | $26.04 | $23.38 | 48,482 |
| 2017-06-26 | $26.00 | $26.07 | $26.00 | $26.04 | $23.38 | 41,894 |
| 2017-06-23 | $25.90 | $26.08 | $25.89 | $26.04 | $23.38 | 61,333 |
| 2017-06-22 | $25.90 | $26.00 | $25.88 | $25.91 | $23.26 | 353,228 |
| 2017-06-21 | $25.89 | $25.92 | $25.85 | $25.91 | $23.26 | 18,767 |
| 2017-06-20 | $25.94 | $25.98 | $25.85 | $25.85 | $23.21 | 39,223 |
| 2017-06-19 | $26.07 | $26.07 | $25.90 | $25.94 | $23.29 | 147,142 |
| 2017-06-16 | $25.94 | $26.01 | $25.92 | $26.01 | $23.35 | 26,919 |
| 2017-06-15 | $25.91 | $26.00 | $25.85 | $25.85 | $23.21 | 41,495 |
| 2017-06-14 | $25.92 | $26.05 | $25.91 | $26.04 | $23.38 | 89,564 |
| 2017-06-13 | $25.95 | $25.97 | $25.85 | $25.93 | $23.28 | 38,072 |
| 2017-06-12 | $25.96 | $25.99 | $25.96 | $25.98 | $23.33 | 22,468 |
| 2017-06-09 | $25.92 | $26.01 | $25.92 | $25.99 | $23.33 | 21,295 |
| 2017-06-08 | $25.93 | $25.93 | $25.90 | $25.91 | $23.26 | 11,037 |
| 2017-06-07 | $25.90 | $25.95 | $25.89 | $25.93 | $23.28 | 26,345 |
| 2017-06-06 | $25.93 | $25.96 | $25.92 | $25.96 | $23.31 | 29,582 |
| 2017-06-05 | $26.00 | $26.00 | $25.92 | $25.94 | $23.29 | 19,174 |
| 2017-06-02 | $25.90 | $25.94 | $25.88 | $25.93 | $23.28 | 128,320 |
| 2017-06-01 | $25.88 | $25.88 | $25.84 | $25.87 | $23.23 | 45,615 |
| 2017-05-31 | $25.81 | $25.85 | $25.81 | $25.84 | $23.20 | 95,738 |
| 2017-05-30 | $25.99 | $25.99 | $25.77 | $25.81 | $23.17 | 30,765 |
| 2017-05-26 | $26.18 | $26.23 | $26.02 | $26.23 | $23.19 | 40,178 |
| 2017-05-25 | $26.18 | $26.24 | $26.14 | $26.24 | $23.20 | 43,473 |
| 2017-05-24 | $26.08 | $26.12 | $26.08 | $26.12 | $23.09 | 20,603 |
| 2017-05-23 | $26.03 | $26.08 | $26.03 | $26.08 | $23.06 | 20,222 |
| 2017-05-22 | $26.03 | $26.08 | $26.02 | $26.04 | $23.02 | 45,214 |
| 2017-05-19 | $26.02 | $26.08 | $26.00 | $26.01 | $23.00 | 40,171 |
| 2017-05-18 | $25.94 | $26.08 | $25.94 | $26.08 | $23.06 | 29,544 |
| 2017-05-17 | $26.07 | $26.08 | $26.00 | $26.05 | $23.03 | 18,359 |
| 2017-05-16 | $26.01 | $26.10 | $26.01 | $26.09 | $23.07 | 19,778 |
| 2017-05-15 | $25.96 | $26.09 | $25.96 | $26.07 | $23.05 | 45,410 |
| 2017-05-12 | $25.94 | $26.00 | $25.94 | $26.00 | $22.99 | 25,114 |
| 2017-05-11 | $26.00 | $26.02 | $25.94 | $25.99 | $22.98 | 14,942 |
| 2017-05-10 | $26.05 | $26.07 | $25.98 | $26.06 | $23.04 | 28,806 |
| 2017-05-09 | $26.04 | $26.04 | $25.94 | $26.04 | $23.02 | 17,633 |
| 2017-05-08 | $26.02 | $26.04 | $25.95 | $26.04 | $23.02 | 40,121 |
| 2017-05-05 | $25.80 | $26.00 | $25.80 | $26.00 | $22.99 | 30,626 |
| 2017-05-04 | $25.85 | $25.93 | $25.85 | $25.91 | $22.91 | 21,338 |
| 2017-05-03 | $25.85 | $25.96 | $25.54 | $25.94 | $22.94 | 67,372 |
| 2017-05-02 | $25.78 | $25.96 | $25.78 | $25.95 | $22.94 | 58,755 |
| 2017-05-01 | $25.77 | $25.85 | $25.68 | $25.80 | $22.81 | 29,264 |
| 2017-04-28 | $25.86 | $25.88 | $25.78 | $25.78 | $22.79 | 38,354 |
| 2017-04-27 | $25.78 | $25.88 | $25.77 | $25.86 | $22.86 | 34,626 |
| 2017-04-26 | $25.68 | $25.78 | $25.67 | $25.75 | $22.77 | 40,466 |
| 2017-04-25 | $25.72 | $25.75 | $25.66 | $25.68 | $22.71 | 64,044 |
| 2017-04-24 | $25.72 | $25.88 | $25.72 | $25.81 | $22.82 | 40,042 |
| 2017-04-21 | $25.72 | $25.75 | $25.61 | $25.71 | $22.73 | 71,324 |
| 2017-04-20 | $25.89 | $25.90 | $25.70 | $25.71 | $22.73 | 38,552 |
| 2017-04-19 | $25.85 | $25.90 | $25.80 | $25.84 | $22.85 | 26,851 |
| 2017-04-18 | $25.81 | $25.90 | $25.76 | $25.87 | $22.87 | 236 |
| 2017-04-17 | $25.80 | $25.88 | $25.78 | $25.88 | $22.88 | 387 |
| 2017-04-13 | $25.83 | $25.87 | $25.74 | $25.87 | $22.87 | 35,734 |
| 2017-04-12 | $25.77 | $25.83 | $25.75 | $25.82 | $22.82 | 26,292 |
| 2017-04-11 | $25.82 | $25.84 | $25.75 | $25.77 | $22.78 | 25,273 |
| 2017-04-10 | $25.79 | $25.79 | $25.72 | $25.78 | $22.79 | 36,016 |
| 2017-04-07 | $25.79 | $25.79 | $25.65 | $25.79 | $22.80 | 31,700 |
| 2017-04-06 | $25.75 | $25.84 | $25.73 | $25.83 | $22.84 | 76,454 |
| 2017-04-05 | $25.80 | $25.80 | $25.66 | $25.73 | $22.75 | 47,218 |
| 2017-04-04 | $25.78 | $25.87 | $25.63 | $25.82 | $22.83 | 38,905 |
| 2017-04-03 | $25.55 | $25.78 | $25.54 | $25.70 | $22.72 | 84,064 |
| 2017-03-31 | $25.61 | $25.62 | $25.51 | $25.51 | $22.56 | 82,781 |
| 2017-03-30 | $25.56 | $25.61 | $25.55 | $25.57 | $22.61 | 136,490 |
| 2017-03-29 | $25.54 | $25.64 | $25.54 | $25.56 | $22.60 | 48,828 |
| 2017-03-28 | $25.58 | $25.58 | $25.51 | $25.58 | $22.62 | 31,690 |
| 2017-03-27 | $25.51 | $25.59 | $25.50 | $25.58 | $22.62 | 45,188 |
| 2017-03-24 | $25.52 | $25.54 | $25.50 | $25.51 | $22.56 | 72,121 |
| 2017-03-23 | $25.48 | $25.54 | $25.48 | $25.54 | $22.58 | 126,703 |
| 2017-03-22 | $25.50 | $25.50 | $25.46 | $25.47 | $22.52 | 34,240 |
| 2017-03-21 | $25.50 | $25.53 | $25.45 | $25.52 | $22.56 | 74,254 |
| 2017-03-20 | $25.52 | $25.54 | $25.44 | $25.51 | $22.56 | 103,005 |
| 2017-03-17 | $25.45 | $25.55 | $25.42 | $25.46 | $22.51 | 39,067 |
| 2017-03-16 | $25.34 | $25.44 | $25.34 | $25.41 | $22.47 | 82,070 |
| 2017-03-15 | $25.31 | $25.39 | $25.26 | $25.39 | $22.45 | 68,668 |
| 2017-03-14 | $25.26 | $25.32 | $25.26 | $25.30 | $22.37 | 48,402 |
| 2017-03-13 | $25.26 | $25.50 | $25.26 | $25.26 | $22.33 | 36,167 |
| 2017-03-10 | $25.30 | $25.30 | $25.21 | $25.28 | $22.35 | 59,116 |
| 2017-03-09 | $25.28 | $25.30 | $25.23 | $25.30 | $22.37 | 498,693 |
| 2017-03-08 | $25.35 | $25.35 | $25.28 | $25.29 | $22.36 | 110,771 |
| 2017-03-07 | $25.35 | $25.35 | $25.28 | $25.35 | $22.41 | 74,047 |
| 2017-03-06 | $25.32 | $25.34 | $25.28 | $25.34 | $22.40 | 62,757 |
| 2017-03-03 | $25.31 | $25.34 | $25.28 | $25.31 | $22.38 | 81,232 |
| 2017-03-02 | $25.32 | $25.34 | $25.28 | $25.30 | $22.37 | 49,218 |
| 2017-03-01 | $25.34 | $25.35 | $25.31 | $25.34 | $22.40 | 293,132 |
| 2017-02-28 | $25.31 | $25.35 | $25.31 | $25.34 | $22.40 | 73,213 |
| 2017-02-27 | $25.35 | $25.35 | $25.30 | $25.32 | $22.39 | 752 |
| 2017-02-24 | $25.69 | $25.70 | $25.65 | $25.70 | $22.37 | 51,724 |
| 2017-02-23 | $25.62 | $25.67 | $25.60 | $25.67 | $22.34 | 106,436 |
| 2017-02-22 | $25.60 | $25.63 | $25.59 | $25.63 | $22.31 | 58,689 |
| 2017-02-21 | $25.57 | $25.60 | $25.56 | $25.59 | $22.28 | 150,605 |
| 2017-02-17 | $25.55 | $25.59 | $25.52 | $25.55 | $22.24 | 29,384 |
| 2017-02-16 | $25.60 | $25.60 | $25.55 | $25.59 | $22.28 | 32,562 |
| 2017-02-15 | $25.53 | $25.58 | $25.53 | $25.58 | $22.27 | 55,183 |
| 2017-02-14 | $25.55 | $25.55 | $25.50 | $25.55 | $22.24 | 65,275 |
| 2017-02-13 | $25.48 | $25.53 | $25.48 | $25.53 | $22.22 | 237,601 |
| 2017-02-10 | $25.44 | $25.49 | $25.44 | $25.46 | $22.16 | 75,521 |
| 2017-02-09 | $25.50 | $25.55 | $25.46 | $25.48 | $22.18 | 231,262 |
| 2017-02-08 | $25.47 | $25.52 | $25.46 | $25.49 | $22.19 | 72,062 |
| 2017-02-07 | $25.45 | $25.47 | $25.42 | $25.46 | $22.16 | 283,815 |
| 2017-02-06 | $25.43 | $25.45 | $25.41 | $25.45 | $22.15 | 32,379 |
| 2017-02-03 | $25.39 | $25.41 | $25.37 | $25.41 | $22.12 | 76,269 |
| 2017-02-02 | $25.38 | $25.40 | $25.34 | $25.37 | $22.09 | 61,274 |
| 2017-02-01 | $25.30 | $25.35 | $25.30 | $25.34 | $22.06 | 26,362 |
| 2017-01-31 | $25.35 | $25.35 | $25.27 | $25.34 | $22.06 | 54,739 |
| 2017-01-30 | $25.36 | $25.36 | $25.27 | $25.35 | $22.07 | 22,095 |
| 2017-01-27 | $25.34 | $25.37 | $25.30 | $25.34 | $22.06 | 54,333 |
| 2017-01-26 | $25.25 | $25.34 | $25.24 | $25.32 | $22.04 | 34,690 |
| 2017-01-25 | $25.25 | $25.32 | $25.25 | $25.25 | $21.98 | 38,384 |
| 2017-01-24 | $25.27 | $25.35 | $25.27 | $25.28 | $22.01 | 30,818 |
| 2017-01-23 | $25.24 | $25.30 | $25.22 | $25.28 | $22.01 | 62,060 |
| 2017-01-20 | $25.27 | $25.33 | $25.22 | $25.23 | $21.96 | 107,795 |
| 2017-01-19 | $25.27 | $25.30 | $25.24 | $25.28 | $22.01 | 667,805 |
| 2017-01-18 | $25.27 | $25.30 | $25.25 | $25.26 | $21.99 | 50,797 |
| 2017-01-17 | $25.26 | $25.30 | $25.24 | $25.26 | $21.99 | 294,843 |
| 2017-01-13 | $25.25 | $25.28 | $25.22 | $25.26 | $21.99 | 205,854 |
| 2017-01-12 | $25.24 | $25.24 | $25.21 | $25.24 | $21.97 | 28,650 |
| 2017-01-11 | $25.21 | $25.24 | $25.19 | $25.23 | $21.96 | 93,413 |
| 2017-01-10 | $25.19 | $25.25 | $25.19 | $25.24 | $21.97 | 164,700 |
| 2017-01-09 | $25.25 | $25.27 | $25.16 | $25.18 | $21.92 | 122,066 |
| 2017-01-06 | $25.20 | $25.29 | $25.18 | $25.18 | $21.92 | 39,900 |
| 2017-01-05 | $25.24 | $25.25 | $25.09 | $25.16 | $21.90 | 52,387 |
| 2017-01-04 | $25.16 | $25.25 | $25.12 | $25.20 | $21.94 | 34,456 |
| 2017-01-03 | $25.14 | $25.18 | $25.10 | $25.12 | $21.87 | 43,608 |
| 2016-12-30 | $25.06 | $25.16 | $25.03 | $25.04 | $21.80 | 32,983 |
| 2016-12-29 | $25.16 | $25.16 | $25.06 | $25.06 | $21.81 | 31,461 |
| 2016-12-28 | $25.11 | $25.15 | $25.08 | $25.08 | $21.83 | 40,429 |
| 2016-12-27 | $25.20 | $25.23 | $25.06 | $25.08 | $21.83 | 58,570 |
| 2016-12-23 | $25.19 | $25.19 | $25.10 | $25.11 | $21.86 | 21,880 |
| 2016-12-22 | $25.05 | $25.15 | $25.05 | $25.14 | $21.88 | 50,103 |
| 2016-12-21 | $25.04 | $25.05 | $24.99 | $25.05 | $21.81 | 88,986 |
| 2016-12-20 | $25.08 | $25.15 | $24.93 | $25.01 | $21.77 | 110,561 |
| 2016-12-19 | $25.14 | $25.15 | $25.00 | $25.05 | $21.81 | 53,877 |
| 2016-12-16 | $25.09 | $25.10 | $24.95 | $25.01 | $21.77 | 47,435 |
| 2016-12-15 | $25.00 | $25.25 | $24.77 | $24.97 | $21.74 | 160,840 |
| 2016-12-14 | $24.98 | $25.05 | $24.82 | $24.98 | $21.74 | 76,933 |
| 2016-12-13 | $24.95 | $25.04 | $24.95 | $24.98 | $21.74 | 59,569 |
| 2016-12-12 | $25.00 | $25.01 | $24.91 | $24.94 | $21.71 | 67,611 |
| 2016-12-09 | $24.92 | $25.09 | $24.90 | $24.99 | $21.75 | 55,813 |
| 2016-12-08 | $25.10 | $25.13 | $24.90 | $24.91 | $21.68 | 47,379 |
| 2016-12-07 | $24.97 | $25.15 | $24.97 | $25.15 | $21.89 | 80,587 |
| 2016-12-06 | $24.97 | $25.04 | $24.94 | $24.98 | $21.74 | 55,328 |
| 2016-12-05 | $24.77 | $24.98 | $24.77 | $24.93 | $21.70 | 71,782 |
| 2016-12-02 | $24.82 | $24.86 | $24.67 | $24.80 | $21.59 | 65,266 |
| 2016-12-01 | $24.92 | $24.94 | $24.80 | $24.80 | $21.59 | 73,074 |
| 2016-11-30 | $24.99 | $25.02 | $24.87 | $24.92 | $21.69 | 143,224 |
| 2016-11-29 | $24.93 | $25.02 | $24.86 | $24.98 | $21.74 | 73,230 |
| 2016-11-28 | $25.25 | $25.33 | $25.20 | $25.28 | $21.66 | 41,125 |
| 2016-11-25 | $25.15 | $25.24 | $25.15 | $25.24 | $21.63 | 21,825 |
| 2016-11-23 | $25.16 | $25.20 | $25.10 | $25.15 | $21.55 | 41,374 |
| 2016-11-22 | $25.13 | $25.19 | $25.12 | $25.16 | $21.56 | 137,143 |
| 2016-11-21 | $25.09 | $25.17 | $25.06 | $25.11 | $21.51 | 59,361 |
| 2016-11-18 | $25.14 | $25.18 | $25.04 | $25.08 | $21.49 | 66,181 |
| 2016-11-17 | $25.15 | $25.18 | $25.12 | $25.15 | $21.55 | 43,400 |
| 2016-11-16 | $25.14 | $25.22 | $25.11 | $25.17 | $21.57 | 102,260 |
| 2016-11-15 | $25.07 | $25.24 | $25.00 | $25.18 | $21.57 | 71,886 |
| 2016-11-14 | $25.22 | $25.25 | $24.86 | $24.89 | $21.33 | 140,601 |
| 2016-11-11 | $25.27 | $25.35 | $25.19 | $25.28 | $21.66 | 48,606 |
| 2016-11-10 | $25.28 | $25.32 | $25.18 | $25.26 | $21.64 | 77,929 |
| 2016-11-09 | $25.12 | $25.30 | $25.10 | $25.26 | $21.64 | 51,618 |
| 2016-11-08 | $25.32 | $25.33 | $25.24 | $25.24 | $21.63 | 73,992 |
| 2016-11-07 | $25.35 | $25.43 | $25.31 | $25.31 | $21.69 | 35,999 |
| 2016-11-04 | $25.33 | $25.38 | $25.30 | $25.30 | $21.68 | 24,024 |
| 2016-11-03 | $25.49 | $25.49 | $25.32 | $25.33 | $21.70 | 50,442 |
| 2016-11-02 | $25.42 | $25.53 | $25.40 | $25.40 | $21.76 | 39,639 |
| 2016-11-01 | $25.44 | $25.48 | $25.42 | $25.43 | $21.79 | 31,384 |
| 2016-10-31 | $25.47 | $25.49 | $25.42 | $25.46 | $21.81 | 32,346 |
| 2016-10-28 | $25.54 | $25.56 | $25.45 | $25.45 | $21.81 | 71,994 |
| 2016-10-27 | $25.58 | $25.58 | $25.52 | $25.54 | $21.88 | 22,268 |
| 2016-10-26 | $25.61 | $25.64 | $25.53 | $25.57 | $21.91 | 64,266 |
| 2016-10-25 | $25.67 | $25.74 | $25.67 | $25.69 | $22.01 | 48,411 |
| 2016-10-24 | $25.73 | $25.77 | $25.68 | $25.70 | $22.02 | 40,360 |
| 2016-10-21 | $25.60 | $25.80 | $25.53 | $25.80 | $22.11 | 130,780 |
| 2016-10-20 | $25.54 | $25.60 | $25.54 | $25.60 | $21.93 | 19,236 |
| 2016-10-19 | $25.53 | $25.66 | $25.48 | $25.57 | $21.91 | 52,890 |
| 2016-10-18 | $25.49 | $25.53 | $25.45 | $25.51 | $21.86 | 61,443 |
| 2016-10-17 | $25.47 | $25.53 | $25.44 | $25.44 | $21.80 | 63,645 |
| 2016-10-14 | $25.43 | $25.49 | $25.43 | $25.47 | $21.82 | 26,549 |
| 2016-10-13 | $25.35 | $25.44 | $25.35 | $25.40 | $21.76 | 45,577 |
| 2016-10-12 | $25.36 | $25.44 | $25.33 | $25.34 | $21.71 | 49,369 |
| 2016-10-11 | $25.50 | $25.50 | $25.36 | $25.39 | $21.75 | 34,014 |
| 2016-10-10 | $25.58 | $25.58 | $25.40 | $25.51 | $21.86 | 63,677 |
| 2016-10-07 | $25.57 | $25.60 | $25.51 | $25.54 | $21.88 | 35,571 |
| 2016-10-06 | $25.59 | $25.60 | $25.52 | $25.58 | $21.92 | 29,222 |
| 2016-10-05 | $25.61 | $25.62 | $25.54 | $25.59 | $21.93 | 36,420 |
| 2016-10-04 | $25.66 | $25.66 | $25.53 | $25.57 | $21.91 | 17,861 |
| 2016-10-03 | $25.51 | $25.68 | $25.51 | $25.66 | $21.99 | 11,916 |
| 2016-09-30 | $25.52 | $25.58 | $25.42 | $25.44 | $21.80 | 50,327 |
| 2016-09-29 | $25.77 | $25.93 | $25.45 | $25.45 | $21.81 | 90,072 |
| 2016-09-28 | $25.64 | $25.76 | $25.64 | $25.70 | $22.02 | 37,069 |
| 2016-09-27 | $25.62 | $25.78 | $25.62 | $25.65 | $21.98 | 76,857 |
| 2016-09-26 | $25.62 | $25.73 | $25.56 | $25.56 | $21.90 | 58,466 |
| 2016-09-23 | $25.62 | $25.89 | $25.60 | $25.66 | $21.99 | 120,149 |
| 2016-09-22 | $25.55 | $25.68 | $25.53 | $25.63 | $21.96 | 49,999 |
| 2016-09-21 | $25.53 | $25.55 | $25.35 | $25.50 | $21.85 | 61,358 |
| 2016-09-20 | $25.53 | $25.60 | $25.45 | $25.48 | $21.83 | 86,156 |
| 2016-09-19 | $25.56 | $25.69 | $25.51 | $25.52 | $21.87 | 83,186 |
| 2016-09-16 | $25.48 | $25.60 | $25.38 | $25.42 | $21.78 | 74,907 |
| 2016-09-15 | $25.33 | $25.65 | $25.33 | $25.52 | $21.87 | 114,039 |
| 2016-09-14 | $25.58 | $25.79 | $25.26 | $25.38 | $21.75 | 144,279 |
| 2016-09-13 | $25.60 | $25.70 | $25.52 | $25.66 | $21.99 | 59,341 |
| 2016-09-12 | $25.60 | $25.68 | $25.41 | $25.68 | $22.00 | 79,580 |
| 2016-09-09 | $25.86 | $25.99 | $25.56 | $25.56 | $21.90 | 50,075 |
| 2016-09-08 | $26.00 | $26.04 | $25.86 | $25.97 | $22.25 | 32,679 |
| 2016-09-07 | $25.98 | $26.10 | $25.95 | $25.97 | $22.25 | 38,168 |
| 2016-09-06 | $26.00 | $26.09 | $25.91 | $26.09 | $22.35 | 29,222 |
| 2016-09-02 | $25.81 | $25.99 | $25.80 | $25.98 | $22.26 | 35,206 |
| 2016-09-01 | $25.76 | $25.89 | $25.76 | $25.83 | $22.13 | 34,575 |
| 2016-08-31 | $25.85 | $25.85 | $25.72 | $25.72 | $22.04 | 42,526 |
| 2016-08-30 | $25.90 | $25.90 | $25.72 | $25.79 | $22.10 | 52,297 |
| 2016-08-29 | $26.15 | $26.22 | $26.13 | $26.19 | $22.10 | 47,454 |
| 2016-08-26 | $26.22 | $26.25 | $26.08 | $26.25 | $22.15 | 23,985 |
| 2016-08-25 | $26.20 | $26.22 | $26.11 | $26.12 | $22.04 | 52,507 |
| 2016-08-24 | $26.42 | $26.42 | $26.20 | $26.20 | $22.11 | 34,722 |
| 2016-08-23 | $26.24 | $26.37 | $26.22 | $26.37 | $22.25 | 31,500 |
| 2016-08-22 | $26.22 | $26.38 | $26.22 | $26.28 | $22.17 | 19,332 |
| 2016-08-19 | $26.26 | $26.42 | $26.21 | $26.31 | $22.20 | 40,218 |
| 2016-08-18 | $26.18 | $26.36 | $26.18 | $26.36 | $22.24 | 33,590 |
| 2016-08-17 | $26.09 | $26.29 | $26.02 | $26.29 | $22.18 | 57,062 |
| 2016-08-16 | $26.29 | $26.29 | $25.96 | $26.13 | $22.05 | 24,576 |
| 2016-08-15 | $26.23 | $26.27 | $26.02 | $26.07 | $22.00 | 76,819 |
| 2016-08-12 | $26.24 | $26.41 | $26.18 | $26.37 | $22.25 | 51,694 |
| 2016-08-11 | $26.34 | $26.39 | $26.19 | $26.34 | $22.22 | 48,418 |
| 2016-08-10 | $26.42 | $26.42 | $26.30 | $26.34 | $22.22 | 39,360 |
| 2016-08-09 | $26.35 | $26.42 | $26.29 | $26.42 | $22.29 | 52,598 |
| 2016-08-08 | $25.98 | $26.35 | $25.98 | $26.35 | $22.23 | 87,530 |
| 2016-08-05 | $25.94 | $26.04 | $25.92 | $26.03 | $21.96 | 38,875 |
| 2016-08-04 | $25.84 | $26.05 | $25.82 | $26.05 | $21.98 | 43,963 |
| 2016-08-03 | $25.78 | $25.93 | $25.72 | $25.93 | $21.88 | 47,127 |
| 2016-08-02 | $25.86 | $25.88 | $25.74 | $25.87 | $21.83 | 76,294 |
| 2016-08-01 | $25.94 | $25.98 | $25.82 | $25.86 | $21.82 | 67,098 |
| 2016-07-29 | $25.97 | $26.22 | $25.91 | $25.91 | $21.86 | 99,279 |
| 2016-07-28 | $25.94 | $26.02 | $25.93 | $25.98 | $21.92 | 42,676 |
| 2016-07-27 | $25.90 | $26.07 | $25.90 | $25.99 | $21.93 | 62,314 |
| 2016-07-26 | $25.80 | $25.92 | $25.78 | $25.92 | $21.87 | 50,669 |
| 2016-07-25 | $25.78 | $25.80 | $25.66 | $25.80 | $21.77 | 53,477 |
| 2016-07-22 | $25.81 | $25.83 | $25.60 | $25.60 | $21.60 | 111,098 |
| 2016-07-21 | $25.93 | $25.98 | $25.81 | $25.81 | $21.78 | 43,729 |
| 2016-07-20 | $25.90 | $26.08 | $25.80 | $25.83 | $21.79 | 38,319 |
| 2016-07-19 | $26.13 | $26.27 | $25.73 | $25.90 | $21.85 | 83,207 |
| 2016-07-18 | $26.32 | $26.36 | $26.01 | $26.24 | $22.14 | 39,183 |
| 2016-07-15 | $25.99 | $26.38 | $25.99 | $26.21 | $22.12 | 118,521 |
| 2016-07-14 | $25.96 | $26.09 | $25.72 | $26.01 | $21.95 | 59,982 |
| 2016-07-13 | $26.11 | $26.31 | $25.90 | $25.94 | $21.89 | 104,285 |
| 2016-07-12 | $26.01 | $26.24 | $25.98 | $26.11 | $22.03 | 89,746 |
| 2016-07-11 | $25.96 | $26.19 | $25.96 | $26.05 | $21.98 | 60,233 |
| 2016-07-08 | $25.92 | $26.05 | $25.87 | $25.95 | $21.90 | 51,521 |
| 2016-07-07 | $26.00 | $26.04 | $25.84 | $25.98 | $21.92 | 49,275 |
| 2016-07-06 | $25.84 | $26.05 | $25.79 | $25.99 | $21.93 | 64,036 |
| 2016-07-05 | $26.14 | $26.33 | $25.85 | $25.96 | $21.90 | 88,651 |
| 2016-07-01 | $26.27 | $26.35 | $26.08 | $26.19 | $22.10 | 66,315 |
| 2016-06-30 | $25.97 | $26.38 | $25.79 | $26.32 | $22.21 | 128,001 |
| 2016-06-29 | $26.00 | $26.15 | $25.79 | $26.10 | $22.02 | 85,052 |
| 2016-06-28 | $25.57 | $26.22 | $25.54 | $26.00 | $21.94 | 95,373 |
| 2016-06-27 | $25.45 | $25.50 | $25.28 | $25.33 | $21.37 | 95,338 |
| 2016-06-24 | $25.30 | $26.01 | $25.30 | $25.54 | $21.55 | 103,877 |
| 2016-06-23 | $26.14 | $26.23 | $26.11 | $26.19 | $22.10 | 67,826 |
| 2016-06-22 | $26.42 | $26.42 | $26.15 | $26.20 | $22.11 | 54,819 |
| 2016-06-21 | $26.27 | $26.42 | $26.26 | $26.42 | $22.29 | 42,636 |
| 2016-06-20 | $26.26 | $26.39 | $26.19 | $26.39 | $22.27 | 54,401 |
| 2016-06-17 | $26.11 | $26.30 | $26.06 | $26.30 | $22.19 | 48,609 |
| 2016-06-16 | $26.19 | $26.23 | $26.04 | $26.04 | $21.97 | 69,021 |
| 2016-06-15 | $26.08 | $26.32 | $26.05 | $26.31 | $22.20 | 86,166 |
| 2016-06-14 | $26.14 | $26.25 | $26.00 | $26.13 | $22.05 | 78,453 |
| 2016-06-13 | $26.25 | $26.25 | $26.17 | $26.21 | $22.12 | 22,319 |
| 2016-06-10 | $26.24 | $26.25 | $26.11 | $26.25 | $22.15 | 37,453 |
| 2016-06-09 | $26.25 | $26.36 | $26.21 | $26.25 | $22.15 | 89,822 |
| 2016-06-08 | $26.20 | $26.39 | $26.19 | $26.32 | $22.21 | 60,082 |
| 2016-06-07 | $26.30 | $26.39 | $26.07 | $26.22 | $22.12 | 57,114 |
| 2016-06-06 | $26.37 | $26.37 | $26.26 | $26.37 | $22.25 | 45,109 |
| 2016-06-03 | $26.30 | $26.37 | $26.22 | $26.37 | $22.25 | 74,398 |
| 2016-06-02 | $26.24 | $26.36 | $26.18 | $26.35 | $22.23 | 40,888 |
| 2016-06-01 | $26.26 | $26.35 | $26.16 | $26.33 | $22.22 | 96,908 |
| 2016-05-31 | $26.12 | $26.50 | $26.01 | $26.36 | $22.24 | 156,887 |
| 2016-05-27 | $26.19 | $26.27 | $26.15 | $26.18 | $22.09 | 70,999 |
| 2016-05-26 | $26.38 | $26.60 | $26.38 | $26.60 | $22.11 | 111,815 |
| 2016-05-25 | $26.27 | $26.39 | $26.22 | $26.38 | $21.92 | 46,224 |
| 2016-05-24 | $26.20 | $26.34 | $26.18 | $26.34 | $21.89 | 78,656 |
| 2016-05-23 | $26.15 | $26.25 | $26.08 | $26.25 | $21.82 | 59,692 |
| 2016-05-20 | $26.02 | $26.14 | $25.99 | $26.14 | $21.73 | 67,417 |
| 2016-05-19 | $26.14 | $26.14 | $25.94 | $26.06 | $21.66 | 64,765 |
| 2016-05-18 | $26.12 | $26.69 | $26.11 | $26.15 | $21.73 | 94,430 |
| 2016-05-17 | $26.20 | $26.20 | $26.11 | $26.18 | $21.76 | 31,695 |
| 2016-05-16 | $26.15 | $26.26 | $26.15 | $26.25 | $21.82 | 34,086 |
| 2016-05-13 | $26.21 | $26.23 | $26.12 | $26.12 | $21.71 | 47,922 |
| 2016-05-12 | $26.20 | $26.26 | $26.11 | $26.23 | $21.80 | 56,467 |
| 2016-05-11 | $26.20 | $26.20 | $26.06 | $26.13 | $21.72 | 45,458 |
| 2016-05-10 | $26.04 | $26.44 | $26.04 | $26.26 | $21.83 | 149,153 |
| 2016-05-09 | $26.07 | $26.14 | $26.01 | $26.14 | $21.73 | 46,326 |
| 2016-05-06 | $25.96 | $26.31 | $25.93 | $26.12 | $21.71 | 83,935 |
| 2016-05-05 | $25.89 | $25.96 | $25.89 | $25.96 | $21.58 | 11,144 |
| 2016-05-04 | $25.89 | $26.00 | $25.88 | $25.96 | $21.58 | 34,965 |
| 2016-05-03 | $25.95 | $25.99 | $25.89 | $25.93 | $21.55 | 40,448 |
| 2016-05-02 | $25.79 | $25.99 | $25.79 | $25.91 | $21.53 | 37,220 |
| 2016-04-29 | $25.81 | $25.91 | $25.72 | $25.72 | $21.38 | 65,879 |
| 2016-04-28 | $25.83 | $25.90 | $25.83 | $25.84 | $21.48 | 49,853 |
| 2016-04-27 | $25.73 | $25.88 | $25.68 | $25.83 | $21.47 | 41,787 |
| 2016-04-26 | $25.70 | $25.77 | $25.60 | $25.77 | $21.42 | 26,081 |
| 2016-04-25 | $25.70 | $25.70 | $25.63 | $25.68 | $21.34 | 34,394 |
| 2016-04-22 | $25.67 | $25.79 | $25.63 | $25.74 | $21.39 | 44,093 |
| 2016-04-21 | $25.68 | $25.69 | $25.54 | $25.67 | $21.33 | 38,017 |
| 2016-04-20 | $25.53 | $25.68 | $25.46 | $25.66 | $21.33 | 55,702 |
| 2016-04-19 | $25.42 | $25.53 | $25.42 | $25.49 | $21.19 | 169,169 |
| 2016-04-18 | $25.45 | $25.45 | $25.38 | $25.41 | $21.12 | 82,685 |
| 2016-04-15 | $25.65 | $25.65 | $25.40 | $25.40 | $21.11 | 307,464 |
| 2016-04-14 | $25.65 | $25.65 | $25.59 | $25.65 | $21.32 | 47,470 |
| 2016-04-13 | $25.55 | $25.64 | $25.50 | $25.62 | $21.29 | 61,425 |
| 2016-04-12 | $25.49 | $25.55 | $25.45 | $25.46 | $21.16 | 87,548 |
| 2016-04-11 | $25.50 | $25.52 | $25.42 | $25.49 | $21.19 | 80,753 |
| 2016-04-08 | $25.30 | $25.45 | $25.30 | $25.40 | $21.11 | 48,552 |
| 2016-04-07 | $25.35 | $25.42 | $25.25 | $25.25 | $20.99 | 94,290 |
| 2016-04-06 | $25.33 | $25.41 | $25.25 | $25.29 | $21.02 | 35,238 |
| 2016-04-05 | $25.33 | $25.35 | $25.26 | $25.31 | $21.04 | 51,411 |
| 2016-04-04 | $25.29 | $25.36 | $25.26 | $25.33 | $21.05 | 42,567 |
| 2016-04-01 | $25.43 | $25.44 | $25.30 | $25.31 | $21.04 | 77,513 |
| 2016-03-31 | $25.50 | $25.54 | $25.39 | $25.39 | $21.10 | 48,024 |
| 2016-03-30 | $25.50 | $25.56 | $25.40 | $25.56 | $21.24 | 60,054 |
| 2016-03-29 | $25.41 | $25.46 | $25.33 | $25.43 | $21.14 | 147,650 |
| 2016-03-28 | $25.49 | $25.49 | $25.36 | $25.45 | $21.15 | 83,100 |
| 2016-03-24 | $25.32 | $25.46 | $25.31 | $25.46 | $21.16 | 35,037 |
| 2016-03-23 | $25.47 | $25.47 | $25.36 | $25.36 | $21.08 | 50,593 |
| 2016-03-22 | $25.45 | $25.45 | $25.33 | $25.38 | $21.09 | 30,970 |
| 2016-03-21 | $25.35 | $25.48 | $25.33 | $25.40 | $21.11 | 35,995 |
| 2016-03-18 | $25.45 | $25.47 | $25.39 | $25.45 | $21.15 | 41,684 |
| 2016-03-17 | $25.40 | $25.40 | $25.30 | $25.35 | $21.07 | 129,113 |
| 2016-03-16 | $25.32 | $25.34 | $25.25 | $25.30 | $21.03 | 58,603 |
| 2016-03-15 | $25.49 | $25.49 | $25.21 | $25.25 | $20.99 | 55,192 |
| 2016-03-14 | $25.45 | $25.48 | $25.38 | $25.46 | $21.16 | 32,144 |
| 2016-03-11 | $25.49 | $25.49 | $25.32 | $25.41 | $21.12 | 48,498 |
| 2016-03-10 | $25.39 | $25.44 | $25.24 | $25.27 | $21.00 | 42,530 |
| 2016-03-09 | $25.40 | $25.48 | $25.38 | $25.39 | $21.10 | 30,171 |
| 2016-03-08 | $25.38 | $25.47 | $25.38 | $25.42 | $21.13 | 35,841 |
| 2016-03-07 | $25.45 | $25.45 | $25.33 | $25.40 | $21.11 | 33,714 |
| 2016-03-04 | $25.42 | $25.58 | $25.35 | $25.43 | $21.14 | 53,397 |
| 2016-03-03 | $25.45 | $25.45 | $25.37 | $25.42 | $21.13 | 25,992 |
| 2016-03-02 | $25.45 | $25.48 | $25.30 | $25.35 | $21.07 | 55,205 |
| 2016-03-01 | $25.36 | $25.48 | $25.33 | $25.41 | $21.12 | 173,322 |
| 2016-02-29 | $25.34 | $25.46 | $25.31 | $25.31 | $21.04 | 39,161 |
| 2016-02-26 | $25.38 | $25.39 | $25.19 | $25.34 | $21.06 | 60,804 |
| 2016-02-25 | $25.58 | $25.60 | $25.40 | $25.59 | $20.94 | 36,187 |
| 2016-02-24 | $25.16 | $25.45 | $25.16 | $25.42 | $20.80 | 60,432 |
| 2016-02-23 | $25.43 | $25.43 | $25.25 | $25.32 | $20.72 | 78,435 |
| 2016-02-22 | $25.68 | $25.68 | $25.37 | $25.39 | $20.78 | 58,058 |
| 2016-02-19 | $25.20 | $25.55 | $25.18 | $25.51 | $20.87 | 108,537 |
| 2016-02-18 | $25.36 | $25.42 | $25.15 | $25.33 | $20.72 | 85,277 |
| 2016-02-17 | $25.31 | $25.42 | $25.31 | $25.37 | $20.76 | 43,152 |
| 2016-02-16 | $24.80 | $25.38 | $24.78 | $25.25 | $20.66 | 109,571 |
| 2016-02-12 | $23.86 | $24.54 | $23.85 | $24.44 | $20.00 | 175,331 |
| 2016-02-11 | $24.60 | $24.65 | $23.20 | $23.66 | $19.36 | 253,754 |
| 2016-02-10 | $24.85 | $25.17 | $24.82 | $24.86 | $20.34 | 146,155 |
| 2016-02-09 | $24.98 | $25.15 | $24.26 | $24.59 | $20.12 | 198,726 |
| 2016-02-08 | $25.31 | $25.34 | $24.96 | $25.33 | $20.73 | 154,623 |
| 2016-02-05 | $25.51 | $25.51 | $25.31 | $25.44 | $20.82 | 105,586 |
| 2016-02-04 | $25.56 | $25.60 | $25.46 | $25.54 | $20.90 | 67,674 |
| 2016-02-03 | $25.65 | $25.65 | $25.49 | $25.59 | $20.94 | 67,098 |
| 2016-02-02 | $25.70 | $25.70 | $25.62 | $25.64 | $20.98 | 61,439 |
| 2016-02-01 | $25.59 | $25.70 | $25.55 | $25.70 | $21.03 | 55,273 |
| 2016-01-29 | $25.47 | $25.63 | $25.47 | $25.59 | $20.94 | 105,548 |
| 2016-01-28 | $25.48 | $25.48 | $25.42 | $25.46 | $20.83 | 48,868 |
| 2016-01-27 | $25.40 | $25.47 | $25.37 | $25.43 | $20.81 | 56,102 |
| 2016-01-26 | $25.55 | $25.59 | $25.37 | $25.42 | $20.80 | 145,878 |
| 2016-01-25 | $25.53 | $25.58 | $25.47 | $25.53 | $20.89 | 43,247 |
| 2016-01-22 | $25.69 | $25.69 | $25.47 | $25.49 | $20.86 | 112,521 |
| 2016-01-21 | $25.52 | $25.59 | $25.47 | $25.52 | $20.88 | 57,984 |
| 2016-01-20 | $25.36 | $25.49 | $25.22 | $25.41 | $20.79 | 94,241 |
| 2016-01-19 | $25.48 | $25.91 | $25.40 | $25.43 | $20.81 | 62,104 |
| 2016-01-15 | $25.55 | $25.64 | $25.45 | $25.48 | $20.85 | 59,305 |
| 2016-01-14 | $25.60 | $25.69 | $25.56 | $25.67 | $21.00 | 50,051 |
| 2016-01-13 | $25.66 | $25.70 | $25.55 | $25.59 | $20.94 | 34,670 |
| 2016-01-12 | $25.70 | $25.70 | $25.62 | $25.64 | $20.98 | 45,448 |
| 2016-01-11 | $25.69 | $25.69 | $25.60 | $25.65 | $20.99 | 25,525 |
| 2016-01-08 | $25.74 | $25.75 | $25.67 | $25.69 | $21.02 | 45,068 |
| 2016-01-07 | $25.60 | $25.75 | $25.60 | $25.69 | $21.02 | 22,938 |
| 2016-01-06 | $25.84 | $25.84 | $25.65 | $25.72 | $21.05 | 140,876 |
| 2016-01-05 | $25.93 | $25.97 | $25.87 | $25.95 | $21.23 | 89,863 |
| 2016-01-04 | $25.69 | $26.08 | $25.69 | $25.99 | $21.27 | 59,284 |
| 2015-12-31 | $25.78 | $25.81 | $25.76 | $25.78 | $21.09 | 8,417 |
| 2015-12-30 | $25.84 | $25.84 | $25.73 | $25.79 | $21.10 | 26,662 |
| 2015-12-29 | $25.60 | $25.87 | $25.56 | $25.86 | $21.16 | 58,492 |
| 2015-12-28 | $25.50 | $25.64 | $25.44 | $25.64 | $20.98 | 50,430 |
| 2015-12-24 | $25.43 | $25.51 | $25.43 | $25.51 | $20.87 | 13,323 |
| 2015-12-23 | $25.50 | $25.50 | $25.39 | $25.46 | $20.83 | 31,870 |
| 2015-12-22 | $25.42 | $25.55 | $25.41 | $25.46 | $20.83 | 69,858 |
| 2015-12-21 | $25.40 | $25.53 | $25.39 | $25.43 | $20.81 | 56,852 |
| 2015-12-18 | $25.47 | $25.49 | $25.37 | $25.44 | $20.82 | 61,512 |
| 2015-12-17 | $25.37 | $25.44 | $25.35 | $25.37 | $20.76 | 43,445 |
| 2015-12-16 | $25.26 | $25.35 | $25.21 | $25.29 | $20.69 | 46,029 |
| 2015-12-15 | $25.37 | $25.37 | $25.16 | $25.19 | $20.61 | 46,125 |
| 2015-12-14 | $25.39 | $25.45 | $25.17 | $25.18 | $20.60 | 74,281 |
| 2015-12-11 | $25.52 | $25.52 | $25.39 | $25.39 | $20.78 | 33,197 |
| 2015-12-10 | $25.51 | $25.54 | $25.45 | $25.48 | $20.85 | 22,950 |
| 2015-12-09 | $25.51 | $25.51 | $25.42 | $25.45 | $20.82 | 31,978 |
| 2015-12-08 | $25.44 | $25.53 | $25.44 | $25.48 | $20.85 | 17,458 |
| 2015-12-07 | $25.50 | $25.57 | $25.40 | $25.50 | $20.87 | 38,925 |
| 2015-12-04 | $25.49 | $25.56 | $25.45 | $25.51 | $20.87 | 25,063 |
| 2015-12-03 | $25.42 | $25.54 | $25.41 | $25.51 | $20.87 | 48,179 |
| 2015-12-02 | $25.57 | $25.58 | $25.36 | $25.39 | $20.78 | 98,687 |
| 2015-12-01 | $25.66 | $25.66 | $25.56 | $25.60 | $20.95 | 51,033 |
| 2015-11-30 | $25.54 | $25.58 | $25.48 | $25.51 | $20.87 | 42,645 |
| 2015-11-27 | $25.49 | $25.56 | $25.37 | $25.53 | $20.89 | 40,738 |
| 2015-11-25 | $25.86 | $25.89 | $25.80 | $25.82 | $20.80 | 44,638 |
| 2015-11-24 | $25.63 | $25.80 | $25.63 | $25.80 | $20.79 | 42,665 |
| 2015-11-23 | $25.65 | $25.69 | $25.61 | $25.69 | $20.70 | 34,308 |
| 2015-11-20 | $25.66 | $25.68 | $25.59 | $25.66 | $20.67 | 48,632 |
| 2015-11-19 | $25.66 | $25.68 | $25.62 | $25.65 | $20.67 | 30,578 |
| 2015-11-18 | $25.63 | $25.70 | $25.63 | $25.69 | $20.70 | 33,746 |
| 2015-11-17 | $25.68 | $25.68 | $25.61 | $25.65 | $20.67 | 34,856 |
| 2015-11-16 | $25.64 | $25.71 | $25.56 | $25.63 | $20.65 | 49,495 |
| 2015-11-13 | $25.74 | $25.78 | $25.65 | $25.67 | $20.68 | 38,167 |
| 2015-11-12 | $25.72 | $25.86 | $25.66 | $25.81 | $20.79 | 43,453 |
| 2015-11-11 | $25.77 | $25.83 | $25.77 | $25.79 | $20.78 | 43,276 |
| 2015-11-10 | $25.70 | $25.80 | $25.70 | $25.80 | $20.79 | 33,188 |
| 2015-11-09 | $25.65 | $25.77 | $25.55 | $25.75 | $20.75 | 46,255 |
| 2015-11-06 | $25.74 | $25.74 | $25.56 | $25.70 | $20.71 | 33,732 |
| 2015-11-05 | $25.70 | $25.80 | $25.70 | $25.79 | $20.78 | 38,599 |
| 2015-11-04 | $25.84 | $25.84 | $25.70 | $25.70 | $20.71 | 41,459 |
| 2015-11-03 | $25.67 | $25.85 | $25.67 | $25.77 | $20.76 | 44,390 |
| 2015-11-02 | $25.57 | $25.80 | $25.56 | $25.73 | $20.73 | 53,264 |
| 2015-10-30 | $25.62 | $25.64 | $25.41 | $25.60 | $20.63 | 75,613 |
| 2015-10-29 | $25.62 | $25.65 | $25.56 | $25.65 | $20.67 | 30,453 |
| 2015-10-28 | $25.59 | $25.63 | $25.55 | $25.63 | $20.65 | 33,622 |
| 2015-10-27 | $25.47 | $25.60 | $25.47 | $25.60 | $20.63 | 42,343 |
| 2015-10-26 | $25.53 | $25.54 | $25.47 | $25.51 | $20.55 | 38,657 |
| 2015-10-23 | $25.53 | $25.57 | $25.47 | $25.47 | $20.52 | 31,063 |
| 2015-10-22 | $25.51 | $25.54 | $25.47 | $25.54 | $20.58 | 52,562 |
| 2015-10-21 | $25.48 | $25.52 | $25.47 | $25.50 | $20.54 | 44,864 |
| 2015-10-20 | $25.47 | $25.47 | $25.42 | $25.46 | $20.51 | 79,353 |
| 2015-10-19 | $25.47 | $25.47 | $25.45 | $25.45 | $20.50 | 31,620 |
| 2015-10-16 | $25.41 | $25.50 | $25.39 | $25.50 | $20.54 | 85,182 |
| 2015-10-15 | $25.40 | $25.40 | $25.36 | $25.39 | $20.46 | 71,466 |
| 2015-10-14 | $25.39 | $25.39 | $25.35 | $25.35 | $20.42 | 27,178 |
| 2015-10-13 | $25.35 | $25.39 | $25.32 | $25.34 | $20.42 | 43,946 |
| 2015-10-12 | $25.25 | $25.35 | $25.25 | $25.35 | $20.42 | 54,526 |
| 2015-10-09 | $25.33 | $25.35 | $25.22 | $25.27 | $20.36 | 49,422 |
| 2015-10-08 | $25.26 | $25.30 | $25.26 | $25.30 | $20.38 | 34,618 |
| 2015-10-07 | $25.30 | $25.38 | $25.29 | $25.30 | $20.38 | 45,743 |
| 2015-10-06 | $25.25 | $25.30 | $25.25 | $25.30 | $20.38 | 39,998 |
| 2015-10-05 | $25.22 | $25.31 | $25.22 | $25.25 | $20.34 | 46,178 |
| 2015-10-02 | $25.21 | $25.22 | $25.18 | $25.22 | $20.32 | 39,170 |
| 2015-10-01 | $25.24 | $25.25 | $25.20 | $25.20 | $20.30 | 43,297 |
| 2015-09-30 | $25.30 | $25.30 | $25.20 | $25.20 | $20.30 | 55,280 |
| 2015-09-29 | $25.23 | $25.26 | $25.20 | $25.20 | $20.30 | 44,600 |
| 2015-09-28 | $25.27 | $25.29 | $25.23 | $25.24 | $20.34 | 28,751 |
| 2015-09-25 | $25.28 | $25.33 | $25.25 | $25.25 | $20.34 | 79,548 |
| 2015-09-24 | $25.27 | $25.29 | $25.27 | $25.29 | $20.38 | 28,186 |
| 2015-09-23 | $25.27 | $25.30 | $25.25 | $25.30 | $20.38 | 30,092 |
| 2015-09-22 | $25.29 | $25.29 | $25.23 | $25.25 | $20.34 | 59,696 |
| 2015-09-21 | $25.30 | $25.30 | $25.25 | $25.27 | $20.36 | 29,682 |
| 2015-09-18 | $25.26 | $25.30 | $25.26 | $25.28 | $20.37 | 23,727 |
| 2015-09-17 | $25.27 | $25.28 | $25.24 | $25.25 | $20.34 | 53,657 |
| 2015-09-16 | $25.30 | $25.32 | $25.25 | $25.32 | $20.40 | 67,299 |
| 2015-09-15 | $25.29 | $25.30 | $25.25 | $25.29 | $20.38 | 24,502 |
| 2015-09-14 | $25.23 | $25.26 | $25.22 | $25.24 | $20.34 | 30,792 |
| 2015-09-11 | $25.23 | $25.25 | $25.22 | $25.22 | $20.32 | 27,663 |
| 2015-09-10 | $25.28 | $25.28 | $25.22 | $25.25 | $20.34 | 30,364 |
| 2015-09-09 | $25.25 | $25.27 | $25.22 | $25.26 | $20.35 | 28,556 |
| 2015-09-08 | $25.22 | $25.24 | $25.21 | $25.24 | $20.34 | 19,678 |
| 2015-09-04 | $25.24 | $25.24 | $25.18 | $25.19 | $20.30 | 23,375 |
| 2015-09-03 | $25.17 | $25.24 | $25.16 | $25.21 | $20.31 | 53,301 |
| 2015-09-02 | $25.16 | $25.19 | $25.12 | $25.18 | $20.29 | 42,072 |
| 2015-09-01 | $25.28 | $25.28 | $25.11 | $25.16 | $20.27 | 30,759 |
| 2015-08-31 | $25.22 | $25.24 | $25.07 | $25.11 | $20.23 | 104,082 |
| 2015-08-28 | $25.16 | $25.22 | $25.15 | $25.18 | $20.29 | 63,378 |
| 2015-08-27 | $25.40 | $25.45 | $25.34 | $25.44 | $20.18 | 44,719 |
| 2015-08-26 | $25.40 | $25.40 | $25.26 | $25.34 | $20.10 | 75,915 |
| 2015-08-25 | $25.33 | $25.41 | $25.26 | $25.26 | $20.03 | 42,936 |
| 2015-08-24 | $25.28 | $25.40 | $25.22 | $25.28 | $20.05 | 143,112 |
| 2015-08-21 | $25.55 | $25.59 | $25.54 | $25.54 | $20.26 | 34,431 |
| 2015-08-20 | $25.60 | $25.60 | $25.54 | $25.55 | $20.26 | 29,621 |
| 2015-08-19 | $25.54 | $25.57 | $25.51 | $25.56 | $20.27 | 36,534 |
| 2015-08-18 | $25.55 | $25.61 | $25.55 | $25.56 | $20.27 | 38,275 |
| 2015-08-17 | $25.56 | $25.59 | $25.53 | $25.58 | $20.29 | 41,320 |
| 2015-08-14 | $25.59 | $25.61 | $25.55 | $25.61 | $20.31 | 33,277 |
| 2015-08-13 | $25.59 | $25.62 | $25.51 | $25.61 | $20.31 | 22,216 |
| 2015-08-12 | $25.57 | $25.60 | $25.54 | $25.59 | $20.30 | 32,271 |
| 2015-08-11 | $25.51 | $25.59 | $25.50 | $25.59 | $20.30 | 37,366 |
| 2015-08-10 | $25.43 | $25.52 | $25.42 | $25.52 | $20.24 | 31,940 |
| 2015-08-07 | $25.40 | $25.47 | $25.40 | $25.45 | $20.19 | 21,001 |
| 2015-08-06 | $25.40 | $25.43 | $25.39 | $25.42 | $20.16 | 27,085 |
| 2015-08-05 | $25.37 | $25.40 | $25.36 | $25.39 | $20.14 | 33,128 |
| 2015-08-04 | $25.40 | $25.40 | $25.33 | $25.35 | $20.11 | 87,791 |
| 2015-08-03 | $25.34 | $25.40 | $25.34 | $25.37 | $20.12 | 30,618 |
| 2015-07-31 | $25.35 | $25.37 | $25.30 | $25.33 | $20.09 | 25,738 |
| 2015-07-30 | $25.37 | $25.37 | $25.32 | $25.33 | $20.09 | 20,995 |
| 2015-07-29 | $25.32 | $25.34 | $25.32 | $25.32 | $20.08 | 29,438 |
| 2015-07-28 | $25.39 | $25.42 | $25.27 | $25.33 | $20.09 | 100,464 |
| 2015-07-27 | $25.40 | $25.40 | $25.32 | $25.33 | $20.09 | 26,932 |
| 2015-07-24 | $25.36 | $25.43 | $25.35 | $25.39 | $20.14 | 24,710 |
| 2015-07-23 | $25.38 | $25.48 | $25.24 | $25.34 | $20.10 | 148,970 |
| 2015-07-22 | $25.58 | $25.58 | $25.41 | $25.42 | $20.16 | 40,203 |
| 2015-07-21 | $25.56 | $25.61 | $25.55 | $25.56 | $20.27 | 29,309 |
| 2015-07-20 | $25.68 | $25.68 | $25.55 | $25.56 | $20.27 | 32,551 |
| 2015-07-17 | $25.58 | $25.67 | $25.54 | $25.67 | $20.36 | 39,303 |
| 2015-07-16 | $25.43 | $25.62 | $25.43 | $25.58 | $20.29 | 46,051 |
| 2015-07-15 | $25.33 | $25.50 | $25.33 | $25.47 | $20.20 | 100,524 |
| 2015-07-14 | $25.35 | $25.35 | $25.27 | $25.33 | $20.09 | 20,330 |
| 2015-07-13 | $25.27 | $25.35 | $25.25 | $25.32 | $20.08 | 35,008 |
| 2015-07-10 | $25.22 | $25.25 | $25.22 | $25.23 | $20.01 | 22,856 |
| 2015-07-09 | $25.22 | $25.24 | $25.20 | $25.21 | $19.99 | 32,819 |
| 2015-07-08 | $25.25 | $25.26 | $25.19 | $25.20 | $19.99 | 44,553 |
| 2015-07-07 | $25.31 | $25.31 | $25.25 | $25.26 | $20.03 | 16,787 |
| 2015-07-06 | $25.27 | $25.40 | $25.23 | $25.29 | $20.06 | 40,103 |
| 2015-07-02 | $25.35 | $25.35 | $25.25 | $25.33 | $20.09 | 22,932 |
| 2015-07-01 | $25.18 | $25.36 | $25.16 | $25.29 | $20.05 | 89,491 |
| 2015-06-30 | $25.13 | $25.21 | $25.13 | $25.13 | $19.93 | 64,671 |
| 2015-06-29 | $25.18 | $25.20 | $25.12 | $25.12 | $19.92 | 63,572 |
| 2015-06-26 | $25.19 | $25.32 | $25.18 | $25.19 | $19.98 | 67,489 |
| 2015-06-25 | $25.19 | $25.20 | $25.16 | $25.20 | $19.99 | 32,667 |
| 2015-06-24 | $25.17 | $25.19 | $25.15 | $25.16 | $19.96 | 40,438 |
| 2015-06-23 | $25.17 | $25.17 | $25.15 | $25.16 | $19.96 | 40,586 |
| 2015-06-22 | $25.21 | $25.21 | $25.17 | $25.17 | $19.96 | 36,965 |
| 2015-06-19 | $25.20 | $25.21 | $25.16 | $25.19 | $19.98 | 23,881 |
| 2015-06-18 | $25.27 | $25.28 | $25.18 | $25.18 | $19.97 | 107,858 |
| 2015-06-17 | $25.22 | $25.22 | $25.19 | $25.21 | $19.99 | 30,465 |
| 2015-06-16 | $25.21 | $25.24 | $25.18 | $25.20 | $19.99 | 39,855 |
| 2015-06-15 | $25.26 | $25.26 | $25.20 | $25.23 | $20.01 | 36,314 |
| 2015-06-12 | $25.23 | $25.23 | $25.21 | $25.22 | $20.00 | 17,808 |
| 2015-06-11 | $25.22 | $25.23 | $25.16 | $25.22 | $20.00 | 55,333 |
| 2015-06-10 | $25.20 | $25.22 | $25.16 | $25.17 | $19.96 | 83,808 |
| 2015-06-09 | $25.22 | $25.23 | $25.18 | $25.22 | $20.00 | 31,302 |
| 2015-06-08 | $25.24 | $25.29 | $25.21 | $25.24 | $20.02 | 30,924 |
| 2015-06-05 | $25.25 | $25.26 | $25.18 | $25.19 | $19.98 | 35,545 |
| 2015-06-04 | $25.23 | $25.32 | $25.23 | $25.28 | $20.05 | 31,841 |
| 2015-06-03 | $25.23 | $25.29 | $25.20 | $25.24 | $20.02 | 36,885 |
| 2015-06-02 | $25.31 | $25.31 | $25.20 | $25.24 | $20.02 | 57,842 |
| 2015-06-01 | $25.23 | $25.33 | $25.22 | $25.28 | $20.05 | 66,720 |
| 2015-05-29 | $25.32 | $25.32 | $25.20 | $25.20 | $19.99 | 46,276 |
| 2015-05-28 | $25.33 | $25.33 | $25.25 | $25.27 | $20.04 | 46,145 |
| 2015-05-27 | $25.64 | $25.68 | $25.58 | $25.68 | $20.05 | 44,446 |
| 2015-05-26 | $25.70 | $25.70 | $25.56 | $25.64 | $20.02 | 31,422 |
AEGON NV Perp Cap Secs (AEH) News Headlines
Recent AEGON NV Perp Cap Secs (AEH) News
Similar Companies to AEGON NV Perp Cap Secs (AEH) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |