Apartment Investment and Management Company Preferred Series Class A (AIV-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$25.16 ($0.01) 0.03%
Apartment Investment and Management Company Preferred Series Class A - Daily Information
Click for more stock information on Apartment Investment and Management Company Preferred Series Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.19 |
| Previous Close | $25.16 |
| High | $25.19 |
| Low | $25.16 |
| Adjusted Open | $25.19 |
| Previous Adjusted Close | $25.16 |
| Adjusted High | $25.19 |
| Adjusted Low | $25.16 |
Invest in Apartment Investment and Management Company Preferred Series Class A (AIV-P-A)
Historical Stock Data for Apartment Investment and Management Company Preferred Series Class A (AIV-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-16 | $25.19 | $25.19 | $25.16 | $25.16 | $25.16 | 563 |
| 2019-05-15 | $25.16 | $25.16 | $25.15 | $25.15 | $25.00 | 2,066 |
| 2019-05-14 | $25.16 | $25.16 | $25.13 | $25.15 | $25.00 | 3,017 |
| 2019-05-13 | $25.16 | $25.16 | $25.13 | $25.15 | $25.00 | 5,877 |
| 2019-05-10 | $25.13 | $25.14 | $25.13 | $25.13 | $24.98 | 222,772 |
| 2019-05-09 | $25.14 | $25.16 | $25.12 | $25.16 | $25.01 | 1,885 |
| 2019-05-08 | $25.13 | $25.13 | $25.12 | $25.12 | $24.97 | 111,798 |
| 2019-05-07 | $25.12 | $25.13 | $25.12 | $25.13 | $24.98 | 6,053 |
| 2019-05-06 | $25.14 | $25.14 | $25.12 | $25.12 | $24.97 | 2,756 |
| 2019-05-03 | $25.17 | $25.17 | $25.12 | $25.12 | $24.97 | 116,921 |
| 2019-05-02 | $25.14 | $25.14 | $25.12 | $25.14 | $24.99 | 227,993 |
| 2019-05-01 | $25.20 | $25.20 | $25.12 | $25.15 | $25.00 | 21,460 |
| 2019-04-30 | $25.15 | $25.39 | $25.14 | $25.39 | $25.24 | 48,296 |
| 2019-04-29 | $25.14 | $25.45 | $25.11 | $25.45 | $25.30 | 678,190 |
| 2019-04-26 | $25.15 | $25.15 | $25.13 | $25.15 | $25.00 | 7,037 |
| 2019-04-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.00 | 2,326 |
| 2019-04-24 | $25.18 | $25.21 | $25.14 | $25.14 | $24.99 | 12,498 |
| 2019-04-23 | $25.11 | $25.90 | $25.10 | $25.90 | $25.75 | 39,124 |
| 2019-04-22 | $25.11 | $25.50 | $25.10 | $25.50 | $25.35 | 6,102 |
| 2019-04-18 | $25.11 | $25.11 | $25.10 | $25.11 | $24.96 | 71,094 |
| 2019-04-17 | $25.09 | $25.11 | $25.09 | $25.11 | $24.96 | 37,967 |
| 2019-04-16 | $25.14 | $25.14 | $25.08 | $25.08 | $24.93 | 200,543 |
| 2019-04-15 | $25.38 | $25.39 | $25.35 | $25.39 | $25.24 | 2,163 |
| 2019-04-12 | $25.34 | $25.39 | $25.34 | $25.39 | $25.24 | 1,730 |
| 2019-04-11 | $25.39 | $25.41 | $25.35 | $25.41 | $25.26 | 1,830 |
| 2019-04-10 | $25.39 | $25.39 | $25.38 | $25.38 | $25.23 | 605 |
| 2019-04-09 | $25.42 | $25.42 | $25.34 | $25.39 | $25.24 | 2,460 |
| 2019-04-08 | $25.35 | $25.38 | $25.35 | $25.38 | $25.23 | 722 |
| 2019-04-05 | $25.39 | $25.41 | $25.34 | $25.38 | $25.23 | 3,611 |
| 2019-04-04 | $25.38 | $25.40 | $25.38 | $25.39 | $25.24 | 1,146 |
| 2019-04-03 | $25.38 | $25.40 | $25.34 | $25.40 | $25.25 | 16,605 |
| 2019-04-02 | $25.50 | $25.50 | $25.33 | $25.36 | $25.21 | 8,061 |
| 2019-04-01 | $25.50 | $25.53 | $25.46 | $25.46 | $25.31 | 9,685 |
| 2019-03-29 | $25.46 | $25.62 | $25.46 | $25.53 | $25.38 | 55,105 |
| 2019-03-28 | $25.84 | $25.88 | $25.78 | $25.85 | $25.27 | 18,457 |
| 2019-03-27 | $25.90 | $25.90 | $25.80 | $25.85 | $25.27 | 13,784 |
| 2019-03-26 | $25.82 | $25.88 | $25.79 | $25.85 | $25.27 | 11,007 |
| 2019-03-25 | $25.82 | $25.90 | $25.79 | $25.79 | $25.21 | 6,041 |
| 2019-03-22 | $25.84 | $25.84 | $25.80 | $25.81 | $25.23 | 2,566 |
| 2019-03-21 | $25.85 | $25.89 | $25.80 | $25.84 | $25.26 | 10,522 |
| 2019-03-20 | $25.86 | $25.93 | $25.76 | $25.85 | $25.27 | 11,353 |
| 2019-03-19 | $25.91 | $25.91 | $25.83 | $25.85 | $25.27 | 24,971 |
| 2019-03-18 | $25.92 | $25.93 | $25.87 | $25.90 | $25.32 | 11,688 |
| 2019-03-15 | $25.91 | $25.93 | $25.80 | $25.87 | $25.29 | 10,276 |
| 2019-03-14 | $26.01 | $26.01 | $25.94 | $25.98 | $25.40 | 11,475 |
| 2019-03-13 | $26.05 | $26.08 | $26.00 | $26.00 | $25.42 | 2,337 |
| 2019-03-12 | $25.94 | $26.04 | $25.94 | $25.97 | $25.39 | 930 |
| 2019-03-11 | $26.00 | $26.00 | $25.91 | $25.91 | $25.34 | 1,110 |
| 2019-03-08 | $26.05 | $26.09 | $26.02 | $26.03 | $25.45 | 4,981 |
| 2019-03-07 | $26.04 | $26.05 | $26.04 | $26.05 | $25.47 | 832 |
| 2019-03-06 | $26.09 | $26.09 | $26.09 | $26.09 | $25.51 | 548 |
| 2019-03-05 | $26.17 | $26.17 | $25.70 | $26.10 | $25.52 | 400 |
| 2019-03-04 | $26.21 | $26.24 | $26.07 | $26.07 | $25.49 | 529 |
| 2019-03-01 | $25.63 | $26.23 | $25.63 | $26.09 | $25.51 | 2,216 |
| 2019-02-28 | $26.00 | $26.20 | $25.90 | $26.13 | $25.55 | 63,625 |
| 2019-02-27 | $26.77 | $26.77 | $25.88 | $26.01 | $25.43 | 27,729 |
| 2019-02-26 | $26.05 | $27.24 | $26.00 | $26.66 | $26.07 | 5,595 |
| 2019-02-25 | $26.51 | $26.51 | $26.04 | $26.04 | $25.46 | 3,307 |
| 2019-02-22 | $26.09 | $26.11 | $26.00 | $26.00 | $25.42 | 1,034 |
| 2019-02-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.32 | 2,500 |
| 2019-02-20 | $25.98 | $26.12 | $25.98 | $26.12 | $25.54 | 700 |
| 2019-02-19 | $25.64 | $25.64 | $25.64 | $25.64 | $25.07 | 800 |
| 2019-02-15 | $25.89 | $25.89 | $25.89 | $25.89 | $25.31 | 32 |
| 2019-02-14 | $25.89 | $25.89 | $25.89 | $25.89 | $25.31 | 2,929 |
| 2019-02-13 | $25.89 | $25.89 | $25.89 | $25.89 | $25.31 | 106 |
| 2019-02-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.31 | 100 |
| 2019-02-11 | $26.10 | $26.27 | $25.92 | $26.27 | $25.68 | 1,201 |
| 2019-02-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.17 | 425 |
| 2019-02-07 | $25.55 | $25.55 | $25.53 | $25.55 | $24.98 | 870 |
| 2019-02-06 | $25.59 | $25.75 | $25.59 | $25.75 | $25.18 | 1,767 |
| 2019-02-05 | $25.70 | $25.91 | $25.63 | $25.73 | $25.15 | 39,307 |
| 2019-02-04 | $25.98 | $26.07 | $25.98 | $26.07 | $25.48 | 223 |
| 2019-02-01 | $25.83 | $25.83 | $25.80 | $25.80 | $25.22 | 588 |
| 2019-01-31 | $26.59 | $26.59 | $25.70 | $26.01 | $25.43 | 44,667 |
| 2019-01-30 | $25.60 | $25.75 | $25.60 | $25.75 | $25.18 | 495 |
| 2019-01-29 | $25.56 | $25.75 | $25.55 | $25.75 | $25.18 | 1,145 |
| 2019-01-28 | $25.88 | $25.89 | $25.68 | $25.70 | $25.13 | 6,284 |
| 2019-01-25 | $25.99 | $25.99 | $25.79 | $25.79 | $25.21 | 2,222 |
| 2019-01-24 | $25.71 | $25.98 | $25.68 | $25.70 | $25.13 | 6,831 |
| 2019-01-23 | $25.75 | $25.75 | $25.70 | $25.70 | $25.13 | 864 |
| 2019-01-22 | $25.80 | $25.80 | $25.75 | $25.75 | $25.18 | 794 |
| 2019-01-18 | $25.70 | $25.90 | $25.70 | $25.85 | $25.27 | 4,290 |
| 2019-01-17 | $25.73 | $25.73 | $25.73 | $25.73 | $25.16 | 205 |
| 2019-01-16 | $25.50 | $25.50 | $25.50 | $25.50 | $24.93 | 2 |
| 2019-01-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.93 | 0 |
| 2019-01-14 | $25.50 | $25.51 | $25.50 | $25.50 | $24.93 | 1,386 |
| 2019-01-11 | $25.52 | $25.52 | $25.52 | $25.52 | $24.95 | 130 |
| 2019-01-10 | $25.44 | $25.52 | $25.44 | $25.52 | $24.95 | 395 |
| 2019-01-09 | $25.73 | $25.75 | $25.67 | $25.67 | $25.10 | 3,180 |
| 2019-01-08 | $25.52 | $25.58 | $25.52 | $25.58 | $25.01 | 449 |
| 2019-01-07 | $25.58 | $25.73 | $25.58 | $25.58 | $25.01 | 2,946 |
| 2019-01-04 | $25.50 | $25.58 | $25.50 | $25.58 | $25.00 | 601 |
| 2019-01-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.18 | 605 |
| 2019-01-02 | $25.40 | $25.57 | $25.40 | $25.57 | $25.00 | 1,308 |
| 2018-12-31 | $25.25 | $25.40 | $25.25 | $25.40 | $24.83 | 47,749 |
| 2018-12-28 | $25.44 | $25.44 | $25.18 | $25.43 | $24.87 | 1,137 |
| 2018-12-27 | $25.49 | $25.49 | $25.49 | $25.49 | $24.50 | 65 |
| 2018-12-26 | $25.59 | $25.59 | $25.49 | $25.49 | $24.50 | 2,209 |
| 2018-12-24 | $25.74 | $25.74 | $25.66 | $25.66 | $24.67 | 1,354 |
| 2018-12-21 | $25.40 | $25.90 | $25.40 | $25.68 | $24.69 | 51,573 |
| 2018-12-20 | $25.50 | $25.90 | $25.50 | $25.90 | $24.90 | 25,612 |
| 2018-12-19 | $25.82 | $25.82 | $25.66 | $25.66 | $24.67 | 1,032 |
| 2018-12-18 | $25.51 | $25.91 | $25.51 | $25.91 | $24.91 | 570 |
| 2018-12-17 | $25.50 | $25.91 | $25.50 | $25.91 | $24.91 | 133,520 |
| 2018-12-14 | $25.93 | $25.96 | $25.93 | $25.96 | $24.96 | 848 |
| 2018-12-13 | $25.73 | $25.73 | $25.73 | $25.73 | $24.74 | 88 |
| 2018-12-12 | $25.67 | $25.74 | $25.67 | $25.73 | $24.74 | 1,512 |
| 2018-12-11 | $25.76 | $25.76 | $25.73 | $25.73 | $24.74 | 1,500 |
| 2018-12-10 | $25.83 | $25.83 | $25.45 | $25.52 | $24.54 | 4,493 |
| 2018-12-07 | $25.82 | $25.82 | $25.82 | $25.82 | $24.82 | 40 |
| 2018-12-06 | $25.52 | $25.82 | $25.40 | $25.82 | $24.82 | 5,478 |
| 2018-12-04 | $25.67 | $25.67 | $25.50 | $25.50 | $24.52 | 970 |
| 2018-12-03 | $25.67 | $25.77 | $25.67 | $25.76 | $24.77 | 896 |
| 2018-11-30 | $25.74 | $25.74 | $25.74 | $25.74 | $24.75 | 921 |
| 2018-11-29 | $25.74 | $25.74 | $25.66 | $25.66 | $24.67 | 809 |
| 2018-11-28 | $25.74 | $25.74 | $25.69 | $25.69 | $24.70 | 638 |
| 2018-11-27 | $25.77 | $25.77 | $25.77 | $25.77 | $24.78 | 22 |
| 2018-11-26 | $25.77 | $25.77 | $25.77 | $25.77 | $24.78 | 473 |
| 2018-11-23 | $25.79 | $25.79 | $25.79 | $25.79 | $24.80 | 1,915 |
| 2018-11-21 | $25.76 | $25.76 | $25.73 | $25.73 | $24.74 | 400 |
| 2018-11-20 | $25.70 | $25.75 | $25.70 | $25.75 | $24.76 | 20,552 |
| 2018-11-19 | $25.76 | $25.76 | $25.76 | $25.76 | $24.77 | 127 |
| 2018-11-16 | $25.76 | $25.76 | $25.76 | $25.76 | $24.77 | 129 |
| 2018-11-15 | $25.80 | $25.80 | $25.80 | $25.80 | $24.80 | 106 |
| 2018-11-14 | $25.75 | $25.75 | $25.75 | $25.75 | $24.76 | 1 |
| 2018-11-13 | $25.75 | $25.75 | $25.75 | $25.75 | $24.76 | 320 |
| 2018-11-12 | $25.74 | $25.74 | $25.74 | $25.74 | $24.74 | 0 |
| 2018-11-09 | $25.74 | $25.74 | $25.74 | $25.74 | $24.74 | 100 |
| 2018-11-08 | $25.62 | $25.62 | $25.62 | $25.62 | $24.63 | 51 |
| 2018-11-07 | $25.77 | $25.77 | $25.62 | $25.62 | $24.63 | 2,408 |
| 2018-11-06 | $25.75 | $25.77 | $25.68 | $25.77 | $24.78 | 1,747 |
| 2018-11-05 | $25.51 | $25.67 | $25.51 | $25.67 | $24.68 | 1,050 |
| 2018-11-02 | $25.75 | $25.75 | $25.75 | $25.75 | $24.76 | 25,063 |
| 2018-11-01 | $25.71 | $25.71 | $25.71 | $25.71 | $24.72 | 7 |
| 2018-10-31 | $25.71 | $25.71 | $25.71 | $25.71 | $24.72 | 146 |
| 2018-10-30 | $25.72 | $25.72 | $25.71 | $25.71 | $24.72 | 674 |
| 2018-10-29 | $25.73 | $25.73 | $25.73 | $25.73 | $24.74 | 124 |
| 2018-10-26 | $25.40 | $25.63 | $25.40 | $25.63 | $24.64 | 12,262 |
| 2018-10-25 | $25.47 | $25.62 | $25.46 | $25.49 | $24.51 | 3,199 |
| 2018-10-24 | $25.51 | $25.51 | $25.48 | $25.48 | $24.50 | 1,043 |
| 2018-10-23 | $25.36 | $25.47 | $25.36 | $25.47 | $24.49 | 1,510 |
| 2018-10-22 | $25.48 | $25.48 | $25.48 | $25.48 | $24.50 | 0 |
| 2018-10-19 | $25.61 | $25.61 | $25.48 | $25.48 | $24.50 | 862 |
| 2018-10-18 | $25.55 | $25.59 | $25.50 | $25.59 | $24.60 | 3,152 |
| 2018-10-17 | $25.53 | $25.53 | $25.53 | $25.53 | $24.55 | 402 |
| 2018-10-16 | $25.55 | $25.55 | $25.55 | $25.55 | $24.57 | 315 |
| 2018-10-15 | $25.52 | $25.55 | $25.52 | $25.55 | $24.56 | 601 |
| 2018-10-12 | $25.30 | $25.57 | $25.30 | $25.57 | $24.59 | 13,677 |
| 2018-10-11 | $25.43 | $25.43 | $25.43 | $25.43 | $24.45 | 937 |
| 2018-10-10 | $25.36 | $25.52 | $25.29 | $25.52 | $24.54 | 2,651 |
| 2018-10-09 | $25.37 | $25.37 | $25.37 | $25.37 | $24.40 | 3,189 |
| 2018-10-08 | $25.51 | $25.51 | $25.25 | $25.31 | $24.33 | 4,963 |
| 2018-10-05 | $25.45 | $25.54 | $25.21 | $25.50 | $24.52 | 3,127 |
| 2018-10-04 | $25.36 | $25.38 | $25.18 | $25.38 | $24.40 | 2,487 |
| 2018-10-03 | $25.46 | $25.49 | $25.35 | $25.49 | $24.51 | 2,600 |
| 2018-10-02 | $25.43 | $25.66 | $25.35 | $25.52 | $24.54 | 7,077 |
| 2018-10-01 | $25.66 | $25.81 | $25.35 | $25.35 | $24.37 | 15,200 |
| 2018-09-28 | $25.95 | $25.95 | $25.85 | $25.85 | $24.85 | 1,369 |
| 2018-09-27 | $26.12 | $26.19 | $26.12 | $26.13 | $24.72 | 1,382 |
| 2018-09-26 | $26.26 | $26.26 | $26.07 | $26.07 | $24.66 | 1,155 |
| 2018-09-25 | $25.95 | $26.21 | $25.95 | $26.21 | $24.79 | 1,329 |
| 2018-09-24 | $25.97 | $26.11 | $25.97 | $26.11 | $24.70 | 717 |
| 2018-09-21 | $26.26 | $26.26 | $26.26 | $26.26 | $24.83 | 26 |
| 2018-09-20 | $26.24 | $26.26 | $26.12 | $26.26 | $24.83 | 1,681 |
| 2018-09-19 | $26.11 | $26.11 | $26.11 | $26.11 | $24.69 | 8 |
| 2018-09-18 | $26.11 | $26.11 | $26.11 | $26.11 | $24.69 | 200 |
| 2018-09-17 | $26.20 | $26.20 | $26.20 | $26.20 | $24.78 | 73 |
| 2018-09-14 | $26.20 | $26.20 | $26.20 | $26.20 | $24.78 | 3,932 |
| 2018-09-13 | $26.20 | $26.20 | $26.20 | $26.20 | $24.78 | 68 |
| 2018-09-12 | $26.20 | $26.20 | $26.20 | $26.20 | $24.78 | 0 |
| 2018-09-11 | $26.31 | $26.31 | $26.20 | $26.20 | $24.78 | 300 |
| 2018-09-10 | $26.15 | $26.15 | $26.15 | $26.15 | $24.73 | 100 |
| 2018-09-07 | $26.15 | $26.32 | $26.15 | $26.32 | $24.89 | 1,400 |
| 2018-09-06 | $26.47 | $26.47 | $26.47 | $26.47 | $25.03 | 0 |
| 2018-09-05 | $26.26 | $26.47 | $26.26 | $26.47 | $25.03 | 3,431 |
| 2018-09-04 | $26.45 | $26.47 | $26.41 | $26.43 | $25.00 | 1,734 |
| 2018-08-31 | $26.33 | $26.33 | $26.33 | $26.33 | $24.90 | 47 |
| 2018-08-30 | $26.33 | $26.33 | $26.33 | $26.33 | $24.90 | 0 |
| 2018-08-29 | $26.30 | $26.35 | $26.30 | $26.33 | $24.90 | 2,006 |
| 2018-08-28 | $26.23 | $26.23 | $26.20 | $26.20 | $24.78 | 4,140 |
| 2018-08-27 | $26.21 | $26.22 | $26.12 | $26.22 | $24.80 | 3,688 |
| 2018-08-24 | $26.05 | $26.05 | $26.05 | $26.05 | $24.64 | 0 |
| 2018-08-23 | $26.05 | $26.05 | $26.05 | $26.05 | $24.64 | 138 |
| 2018-08-22 | $26.05 | $26.05 | $26.05 | $26.05 | $24.64 | 78 |
| 2018-08-21 | $26.05 | $26.05 | $26.05 | $26.05 | $24.64 | 200 |
| 2018-08-20 | $26.15 | $26.17 | $26.15 | $26.15 | $24.73 | 3,273 |
| 2018-08-17 | $25.99 | $26.05 | $25.94 | $26.05 | $24.64 | 800 |
| 2018-08-16 | $25.84 | $25.98 | $25.84 | $25.98 | $24.57 | 800 |
| 2018-08-15 | $26.05 | $26.05 | $26.05 | $26.05 | $24.64 | 0 |
| 2018-08-14 | $26.05 | $26.05 | $26.05 | $26.05 | $24.64 | 209 |
| 2018-08-13 | $26.17 | $26.17 | $26.17 | $26.17 | $24.75 | 245 |
| 2018-08-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.59 | 0 |
| 2018-08-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.59 | 65 |
| 2018-08-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.59 | 54 |
| 2018-08-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.59 | 4,000 |
| 2018-08-06 | $25.99 | $25.99 | $25.99 | $25.99 | $24.58 | 200 |
| 2018-08-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.59 | 86 |
| 2018-08-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.59 | 0 |
| 2018-08-01 | $26.10 | $26.13 | $26.00 | $26.00 | $24.59 | 2,199 |
| 2018-07-31 | $25.88 | $26.14 | $25.77 | $26.14 | $24.72 | 4,750 |
| 2018-07-30 | $25.90 | $25.90 | $25.90 | $25.90 | $24.49 | 100 |
| 2018-07-27 | $25.67 | $25.67 | $25.67 | $25.67 | $24.28 | 198 |
| 2018-07-26 | $25.67 | $25.67 | $25.67 | $25.67 | $24.28 | 400 |
| 2018-07-25 | $25.87 | $25.87 | $25.85 | $25.85 | $24.45 | 400 |
| 2018-07-24 | $25.64 | $25.64 | $25.64 | $25.64 | $24.25 | 190 |
| 2018-07-23 | $26.03 | $26.03 | $26.03 | $26.03 | $24.62 | 0 |
| 2018-07-20 | $26.03 | $26.03 | $26.03 | $26.03 | $24.62 | 92 |
| 2018-07-19 | $25.72 | $26.03 | $25.72 | $26.03 | $24.62 | 900 |
| 2018-07-18 | $25.68 | $25.88 | $25.68 | $25.88 | $24.48 | 210 |
| 2018-07-17 | $25.92 | $25.92 | $25.83 | $25.83 | $24.43 | 524 |
| 2018-07-16 | $25.85 | $26.06 | $25.85 | $25.94 | $24.53 | 4,084 |
| 2018-07-13 | $25.77 | $25.77 | $25.77 | $25.77 | $24.37 | 98 |
| 2018-07-12 | $25.77 | $25.77 | $25.77 | $25.77 | $24.37 | 600 |
| 2018-07-11 | $25.80 | $25.84 | $25.77 | $25.77 | $24.37 | 1,094 |
| 2018-07-10 | $25.90 | $25.90 | $25.90 | $25.90 | $24.49 | 54 |
| 2018-07-09 | $25.90 | $25.95 | $25.90 | $25.90 | $24.49 | 1,637 |
| 2018-07-06 | $25.72 | $25.85 | $25.64 | $25.80 | $24.40 | 1,522 |
| 2018-07-05 | $25.72 | $25.83 | $25.72 | $25.76 | $24.36 | 1,699 |
| 2018-07-03 | $25.66 | $25.66 | $25.66 | $25.66 | $24.27 | 58 |
| 2018-07-02 | $25.75 | $25.77 | $25.65 | $25.66 | $24.27 | 2,705 |
| 2018-06-29 | $25.59 | $25.65 | $25.59 | $25.65 | $24.26 | 350 |
| 2018-06-28 | $25.61 | $25.63 | $25.52 | $25.62 | $24.23 | 6,263 |
| 2018-06-27 | $26.03 | $26.08 | $25.88 | $25.98 | $24.16 | 7,426 |
| 2018-06-26 | $26.00 | $26.06 | $26.00 | $26.06 | $24.24 | 1,840 |
| 2018-06-25 | $25.93 | $26.05 | $25.93 | $25.96 | $24.15 | 1,255 |
| 2018-06-22 | $25.83 | $25.83 | $25.83 | $25.83 | $24.02 | 200 |
| 2018-06-21 | $25.95 | $25.95 | $25.95 | $25.95 | $24.14 | 800 |
| 2018-06-20 | $25.87 | $25.96 | $25.87 | $25.96 | $24.15 | 667 |
| 2018-06-19 | $26.04 | $26.04 | $26.04 | $26.04 | $24.22 | 100 |
| 2018-06-18 | $26.00 | $26.00 | $25.95 | $25.97 | $24.16 | 2,502 |
| 2018-06-15 | $26.05 | $26.05 | $26.05 | $26.05 | $24.23 | 0 |
| 2018-06-14 | $26.05 | $26.05 | $26.05 | $26.05 | $24.23 | 75 |
| 2018-06-13 | $26.26 | $26.34 | $26.05 | $26.05 | $24.23 | 1,625 |
| 2018-06-12 | $25.90 | $25.90 | $25.90 | $25.90 | $24.09 | 0 |
| 2018-06-11 | $25.90 | $25.90 | $25.90 | $25.90 | $24.09 | 100 |
| 2018-06-08 | $25.80 | $25.80 | $25.78 | $25.78 | $23.98 | 514 |
| 2018-06-07 | $26.02 | $26.02 | $26.02 | $26.02 | $24.20 | 47 |
| 2018-06-06 | $26.02 | $26.02 | $26.02 | $26.02 | $24.20 | 4,700 |
| 2018-06-05 | $26.18 | $26.18 | $26.18 | $26.18 | $24.35 | 199 |
| 2018-06-04 | $26.10 | $26.10 | $26.10 | $26.10 | $24.28 | 22 |
| 2018-06-01 | $26.06 | $26.19 | $26.00 | $26.10 | $24.28 | 9,127 |
| 2018-05-31 | $26.27 | $26.27 | $26.27 | $26.27 | $24.43 | 1 |
| 2018-05-30 | $26.27 | $26.61 | $26.26 | $26.27 | $24.43 | 3,100 |
| 2018-05-29 | $26.59 | $26.72 | $26.49 | $26.49 | $24.64 | 4,243 |
| 2018-05-25 | $25.79 | $27.75 | $25.79 | $26.44 | $24.59 | 21,807 |
| 2018-05-24 | $25.72 | $25.72 | $25.72 | $25.72 | $23.92 | 0 |
| 2018-05-23 | $25.73 | $25.73 | $25.72 | $25.72 | $23.92 | 390 |
| 2018-05-22 | $25.71 | $25.71 | $25.63 | $25.63 | $23.84 | 1,334 |
| 2018-05-21 | $25.86 | $25.86 | $25.63 | $25.75 | $23.95 | 1,627 |
| 2018-05-18 | $26.03 | $26.03 | $25.56 | $25.56 | $23.77 | 4,072 |
| 2018-05-17 | $25.91 | $25.91 | $25.90 | $25.90 | $24.09 | 23,358 |
| 2018-05-16 | $25.95 | $25.95 | $25.95 | $25.95 | $24.14 | 0 |
| 2018-05-15 | $25.95 | $25.95 | $25.95 | $25.95 | $24.14 | 0 |
| 2018-05-14 | $25.95 | $25.95 | $25.95 | $25.95 | $24.14 | 27 |
| 2018-05-11 | $25.95 | $25.95 | $25.95 | $25.95 | $24.14 | 182 |
| 2018-05-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.18 | 12,775 |
| 2018-05-09 | $25.76 | $25.85 | $25.76 | $25.85 | $24.04 | 844 |
| 2018-05-08 | $25.86 | $25.94 | $25.86 | $25.94 | $24.13 | 325 |
| 2018-05-07 | $25.92 | $26.04 | $25.92 | $26.04 | $24.22 | 341 |
| 2018-05-04 | $26.19 | $26.19 | $25.69 | $25.89 | $24.08 | 3,859 |
| 2018-05-03 | $26.00 | $26.00 | $25.82 | $25.82 | $24.01 | 1,458 |
| 2018-05-02 | $26.09 | $26.09 | $26.09 | $26.09 | $24.27 | 0 |
| 2018-05-01 | $26.15 | $26.15 | $26.09 | $26.09 | $24.27 | 278 |
| 2018-04-30 | $25.94 | $26.16 | $25.94 | $26.12 | $24.30 | 1,858 |
| 2018-04-27 | $25.95 | $25.95 | $25.95 | $25.95 | $24.14 | 445 |
| 2018-04-26 | $25.96 | $25.96 | $25.96 | $25.96 | $24.15 | 0 |
| 2018-04-25 | $25.96 | $25.96 | $25.96 | $25.96 | $24.15 | 0 |
| 2018-04-24 | $25.96 | $25.96 | $25.96 | $25.96 | $24.15 | 300 |
| 2018-04-23 | $26.05 | $26.12 | $26.05 | $26.12 | $24.30 | 428 |
| 2018-04-20 | $25.95 | $25.95 | $25.95 | $25.95 | $24.14 | 16,568 |
| 2018-04-19 | $26.08 | $26.08 | $26.08 | $26.08 | $24.26 | 3 |
| 2018-04-18 | $26.15 | $26.20 | $26.08 | $26.08 | $24.26 | 4,594 |
| 2018-04-17 | $26.06 | $26.10 | $26.06 | $26.10 | $24.28 | 464 |
| 2018-04-16 | $25.98 | $25.98 | $25.98 | $25.98 | $24.16 | 0 |
| 2018-04-13 | $25.90 | $25.98 | $25.90 | $25.98 | $24.16 | 1,259 |
| 2018-04-12 | $26.21 | $26.21 | $26.21 | $26.21 | $24.38 | 75 |
| 2018-04-11 | $26.21 | $26.21 | $26.00 | $26.21 | $24.38 | 1,700 |
| 2018-04-10 | $26.16 | $26.16 | $26.16 | $26.16 | $24.33 | 236 |
| 2018-04-09 | $26.05 | $26.06 | $26.05 | $26.06 | $24.24 | 560 |
| 2018-04-06 | $25.76 | $25.83 | $25.76 | $25.83 | $24.03 | 582 |
| 2018-04-05 | $26.48 | $26.48 | $26.48 | $26.48 | $24.63 | 0 |
| 2018-04-04 | $26.13 | $26.48 | $26.13 | $26.48 | $24.63 | 2,344 |
| 2018-04-03 | $25.94 | $26.05 | $25.94 | $26.05 | $24.23 | 1,726 |
| 2018-04-02 | $25.88 | $25.92 | $25.88 | $25.92 | $24.11 | 5,697 |
| 2018-03-29 | $25.85 | $25.88 | $25.75 | $25.88 | $24.07 | 4,882 |
| 2018-03-28 | $25.81 | $25.88 | $25.80 | $25.85 | $24.04 | 700 |
| 2018-03-27 | $25.94 | $26.28 | $25.94 | $26.28 | $24.04 | 1,382 |
| 2018-03-26 | $26.30 | $26.30 | $25.82 | $26.30 | $24.06 | 2,400 |
| 2018-03-23 | $25.95 | $25.95 | $25.82 | $25.90 | $23.69 | 1,900 |
| 2018-03-22 | $26.21 | $26.21 | $25.85 | $25.85 | $23.65 | 314 |
| 2018-03-21 | $25.86 | $25.95 | $25.85 | $25.95 | $23.74 | 2,775 |
| 2018-03-20 | $26.87 | $26.87 | $25.81 | $25.82 | $23.62 | 17,762 |
| 2018-03-19 | $26.10 | $26.10 | $26.10 | $26.10 | $23.88 | 104 |
| 2018-03-16 | $26.23 | $26.23 | $26.23 | $26.23 | $24.00 | 101 |
| 2018-03-15 | $26.23 | $26.23 | $26.23 | $26.23 | $24.00 | 20 |
| 2018-03-14 | $26.36 | $26.36 | $26.23 | $26.23 | $24.00 | 2,255 |
| 2018-03-13 | $26.00 | $26.00 | $25.75 | $26.00 | $23.79 | 38,741 |
| 2018-03-12 | $26.26 | $26.29 | $26.15 | $26.19 | $23.96 | 1,498 |
| 2018-03-09 | $25.80 | $26.26 | $25.80 | $26.20 | $23.97 | 2,742 |
| 2018-03-08 | $26.35 | $26.36 | $26.13 | $26.13 | $23.91 | 691 |
| 2018-03-07 | $25.92 | $26.36 | $25.90 | $26.05 | $23.83 | 74,035 |
| 2018-03-06 | $25.72 | $26.21 | $25.72 | $26.21 | $23.98 | 318,825 |
| 2018-03-05 | $25.84 | $26.26 | $25.84 | $26.13 | $23.91 | 3,025 |
| 2018-03-02 | $25.75 | $26.02 | $25.75 | $25.76 | $23.57 | 1,105 |
| 2018-03-01 | $25.89 | $25.99 | $25.59 | $25.59 | $23.41 | 442 |
| 2018-02-28 | $25.80 | $25.80 | $25.80 | $25.80 | $23.60 | 200 |
| 2018-02-27 | $25.77 | $25.77 | $25.77 | $25.77 | $23.58 | 100 |
| 2018-02-26 | $25.77 | $25.77 | $25.77 | $25.77 | $23.58 | 0 |
| 2018-02-23 | $25.91 | $25.91 | $25.61 | $25.77 | $23.58 | 2,950 |
| 2018-02-22 | $25.88 | $25.88 | $25.75 | $25.80 | $23.61 | 17,369 |
| 2018-02-21 | $25.75 | $25.95 | $25.70 | $25.95 | $23.74 | 367,152 |
| 2018-02-20 | $25.75 | $25.75 | $25.75 | $25.75 | $23.56 | 202 |
| 2018-02-16 | $25.70 | $26.00 | $25.70 | $26.00 | $23.79 | 100,500 |
| 2018-02-15 | $25.57 | $26.01 | $25.57 | $26.01 | $23.79 | 1,200 |
| 2018-02-14 | $25.80 | $25.80 | $25.80 | $25.80 | $23.61 | 0 |
| 2018-02-13 | $25.80 | $25.80 | $25.80 | $25.80 | $23.61 | 100 |
| 2018-02-12 | $25.77 | $25.77 | $25.77 | $25.77 | $23.58 | 0 |
| 2018-02-09 | $25.58 | $26.07 | $25.57 | $25.77 | $23.58 | 6,703 |
| 2018-02-08 | $25.85 | $25.85 | $25.85 | $25.85 | $23.65 | 0 |
| 2018-02-07 | $25.60 | $26.13 | $25.60 | $25.85 | $23.65 | 8,965 |
| 2018-02-06 | $25.56 | $25.56 | $25.56 | $25.56 | $23.39 | 102 |
| 2018-02-05 | $26.59 | $26.59 | $26.59 | $26.59 | $24.33 | 0 |
| 2018-02-02 | $26.59 | $26.59 | $26.59 | $26.59 | $24.33 | 0 |
| 2018-02-01 | $26.59 | $26.59 | $26.59 | $26.59 | $24.33 | 0 |
| 2018-01-31 | $26.60 | $26.60 | $26.60 | $26.60 | $24.33 | 1,000 |
| 2018-01-30 | $26.45 | $26.45 | $25.80 | $25.80 | $23.61 | 2,315 |
| 2018-01-29 | $26.46 | $26.56 | $26.46 | $26.51 | $24.26 | 1,353 |
| 2018-01-26 | $26.60 | $26.60 | $26.60 | $26.60 | $24.34 | 569 |
| 2018-01-25 | $26.45 | $26.45 | $26.45 | $26.45 | $24.20 | 0 |
| 2018-01-24 | $26.45 | $26.45 | $26.45 | $26.45 | $24.20 | 0 |
| 2018-01-23 | $26.46 | $26.64 | $26.45 | $26.45 | $24.20 | 3,685 |
| 2018-01-22 | $27.00 | $27.00 | $27.00 | $27.00 | $24.70 | 4 |
| 2018-01-19 | $27.14 | $27.14 | $26.99 | $27.00 | $24.70 | 1,170 |
| 2018-01-18 | $26.81 | $26.88 | $26.76 | $26.82 | $24.54 | 2,794 |
| 2018-01-17 | $26.87 | $26.92 | $26.85 | $26.85 | $24.57 | 4,000 |
| 2018-01-16 | $26.86 | $26.86 | $26.86 | $26.86 | $24.57 | 1 |
| 2018-01-12 | $27.00 | $27.07 | $26.86 | $26.86 | $24.57 | 500 |
| 2018-01-11 | $27.06 | $27.06 | $26.90 | $26.90 | $24.61 | 8,518 |
| 2018-01-10 | $26.50 | $26.50 | $26.50 | $26.50 | $24.25 | 0 |
| 2018-01-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.25 | 28,700 |
| 2018-01-08 | $26.81 | $26.81 | $26.81 | $26.81 | $24.53 | 0 |
| 2018-01-05 | $26.77 | $27.01 | $26.57 | $26.81 | $24.53 | 1,987 |
| 2018-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $24.70 | 0 |
| 2018-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $24.70 | 0 |
| 2018-01-02 | $27.00 | $27.00 | $27.00 | $27.00 | $24.70 | 300 |
| 2017-12-29 | $27.40 | $27.40 | $27.40 | $27.40 | $25.07 | 102 |
| 2017-12-28 | $27.46 | $27.52 | $27.44 | $27.52 | $25.18 | 1,647 |
| 2017-12-27 | $27.67 | $27.71 | $27.57 | $27.71 | $24.96 | 403 |
| 2017-12-26 | $27.57 | $27.57 | $27.57 | $27.57 | $24.84 | 0 |
| 2017-12-22 | $27.57 | $27.64 | $27.02 | $27.57 | $24.84 | 1,320 |
| 2017-12-21 | $27.07 | $27.07 | $27.07 | $27.07 | $24.39 | 676 |
| 2017-12-20 | $27.68 | $27.75 | $27.62 | $27.75 | $25.00 | 2,167 |
| 2017-12-19 | $27.75 | $27.75 | $27.75 | $27.75 | $25.00 | 1,046 |
| 2017-12-18 | $27.55 | $27.74 | $27.55 | $27.73 | $24.98 | 1,202 |
| 2017-12-15 | $27.44 | $27.55 | $27.44 | $27.55 | $24.82 | 2,128 |
| 2017-12-14 | $27.51 | $27.51 | $27.51 | $27.51 | $24.78 | 700 |
| 2017-12-13 | $27.45 | $27.55 | $27.39 | $27.55 | $24.82 | 1,839 |
| 2017-12-12 | $27.35 | $27.50 | $27.35 | $27.44 | $24.72 | 500 |
| 2017-12-11 | $27.59 | $27.59 | $27.31 | $27.31 | $24.60 | 3,100 |
| 2017-12-08 | $27.31 | $27.37 | $26.92 | $27.34 | $24.63 | 13,300 |
| 2017-12-07 | $27.48 | $27.48 | $27.44 | $27.44 | $24.72 | 286 |
| 2017-12-06 | $27.80 | $27.80 | $27.08 | $27.56 | $24.83 | 17,980 |
| 2017-12-05 | $26.95 | $26.95 | $26.95 | $26.95 | $24.28 | 0 |
| 2017-12-04 | $26.99 | $26.99 | $26.90 | $26.95 | $24.28 | 5,279 |
| 2017-12-01 | $26.99 | $26.99 | $26.95 | $26.99 | $24.31 | 13,085 |
| 2017-11-30 | $26.86 | $26.86 | $26.86 | $26.86 | $24.19 | 0 |
| 2017-11-29 | $26.86 | $26.86 | $26.86 | $26.86 | $24.19 | 500 |
| 2017-11-28 | $26.98 | $26.98 | $26.98 | $26.98 | $24.31 | 168 |
| 2017-11-27 | $26.72 | $26.77 | $26.70 | $26.70 | $24.05 | 6,625 |
| 2017-11-24 | $26.70 | $26.70 | $26.70 | $26.70 | $24.05 | 0 |
| 2017-11-22 | $26.70 | $26.70 | $26.70 | $26.70 | $24.05 | 50 |
| 2017-11-21 | $26.70 | $26.70 | $26.70 | $26.70 | $24.05 | 349 |
| 2017-11-20 | $26.50 | $26.55 | $26.50 | $26.55 | $23.92 | 34,500 |
| 2017-11-17 | $26.84 | $26.84 | $26.84 | $26.84 | $24.18 | 0 |
| 2017-11-16 | $26.84 | $26.84 | $26.84 | $26.84 | $24.18 | 0 |
| 2017-11-15 | $26.84 | $26.84 | $26.84 | $26.84 | $24.18 | 200 |
| 2017-11-14 | $26.43 | $27.00 | $26.43 | $26.85 | $24.19 | 5,600 |
| 2017-11-13 | $26.94 | $26.94 | $26.35 | $26.40 | $23.78 | 50,000 |
| 2017-11-10 | $26.95 | $26.95 | $26.81 | $26.81 | $24.15 | 400 |
| 2017-11-09 | $26.90 | $26.90 | $26.90 | $26.90 | $24.23 | 0 |
| 2017-11-08 | $26.90 | $26.90 | $26.90 | $26.90 | $24.23 | 0 |
| 2017-11-07 | $26.90 | $26.90 | $26.90 | $26.90 | $24.23 | 0 |
| 2017-11-06 | $26.81 | $27.00 | $26.81 | $26.90 | $24.23 | 4,582 |
| 2017-11-03 | $26.75 | $26.75 | $26.75 | $26.75 | $24.10 | 0 |
| 2017-11-02 | $26.75 | $26.75 | $26.60 | $26.75 | $24.10 | 4,500 |
| 2017-11-01 | $26.47 | $26.81 | $26.47 | $26.76 | $24.10 | 1,186 |
| 2017-10-31 | $26.75 | $26.77 | $26.45 | $26.45 | $23.83 | 7,772 |
| 2017-10-30 | $26.77 | $26.77 | $26.77 | $26.77 | $24.11 | 133 |
| 2017-10-27 | $26.59 | $26.59 | $26.41 | $26.41 | $23.79 | 400 |
| 2017-10-26 | $26.41 | $26.61 | $26.26 | $26.56 | $23.93 | 5,700 |
| 2017-10-25 | $26.35 | $26.35 | $26.35 | $26.35 | $23.74 | 100 |
| 2017-10-24 | $26.85 | $26.85 | $26.85 | $26.85 | $24.19 | 0 |
| 2017-10-23 | $26.52 | $26.85 | $26.34 | $26.85 | $24.19 | 3,200 |
| 2017-10-20 | $26.83 | $26.83 | $26.60 | $26.60 | $23.96 | 3,471 |
| 2017-10-19 | $26.51 | $26.54 | $26.50 | $26.50 | $23.87 | 530 |
| 2017-10-18 | $44.19 | $44.32 | $43.91 | $44.19 | $39.81 | 132,332 |
| 2017-10-17 | $26.83 | $26.83 | $26.83 | $26.83 | $24.17 | 413 |
| 2017-10-16 | $26.95 | $26.95 | $26.60 | $26.60 | $23.96 | 20,601 |
| 2017-10-13 | $26.42 | $26.51 | $26.42 | $26.51 | $23.88 | 2,100 |
| 2017-10-12 | $26.50 | $26.90 | $26.50 | $26.72 | $24.07 | 21,529 |
| 2017-10-11 | $26.36 | $26.36 | $26.36 | $26.36 | $23.75 | 0 |
| 2017-10-10 | $26.29 | $26.55 | $26.28 | $26.36 | $23.75 | 1,240 |
| 2017-10-09 | $26.33 | $26.33 | $26.33 | $26.33 | $23.72 | 230 |
| 2017-10-06 | $26.26 | $26.26 | $26.26 | $26.26 | $23.66 | 0 |
| 2017-10-05 | $26.26 | $26.26 | $26.26 | $26.26 | $23.66 | 260 |
| 2017-10-04 | $26.30 | $26.41 | $26.30 | $26.41 | $23.79 | 819 |
| 2017-10-03 | $26.27 | $26.72 | $26.26 | $26.32 | $23.71 | 56,479 |
| 2017-10-02 | $26.50 | $26.52 | $26.45 | $26.45 | $23.83 | 53,429 |
| 2017-09-29 | $26.91 | $26.91 | $26.27 | $26.77 | $24.12 | 2,908 |
| 2017-09-28 | $26.99 | $26.99 | $26.99 | $26.99 | $24.31 | 0 |
| 2017-09-27 | $26.99 | $26.99 | $26.99 | $26.99 | $23.93 | 0 |
| 2017-09-26 | $26.99 | $26.99 | $26.99 | $26.99 | $23.93 | 0 |
| 2017-09-25 | $26.80 | $26.99 | $26.80 | $26.99 | $23.93 | 563 |
| 2017-09-22 | $26.76 | $26.76 | $26.76 | $26.76 | $23.73 | 0 |
| 2017-09-21 | $26.75 | $26.81 | $26.63 | $26.76 | $23.73 | 1,630 |
| 2017-09-20 | $26.90 | $26.90 | $26.90 | $26.90 | $23.85 | 16,500 |
| 2017-09-19 | $26.91 | $26.91 | $26.83 | $26.86 | $23.82 | 48,207 |
| 2017-09-18 | $26.83 | $26.83 | $26.83 | $26.83 | $23.79 | 400 |
| 2017-09-15 | $27.00 | $27.00 | $27.00 | $27.00 | $23.94 | 157 |
| 2017-09-14 | $26.90 | $26.90 | $26.78 | $26.78 | $23.75 | 8,516 |
| 2017-09-13 | $26.75 | $26.75 | $26.75 | $26.75 | $23.72 | 0 |
| 2017-09-12 | $26.75 | $26.75 | $26.75 | $26.75 | $23.72 | 0 |
| 2017-09-11 | $26.75 | $26.75 | $26.75 | $26.75 | $23.72 | 0 |
| 2017-09-08 | $26.75 | $26.75 | $26.75 | $26.75 | $23.72 | 0 |
| 2017-09-07 | $26.75 | $26.75 | $26.75 | $26.75 | $23.72 | 0 |
| 2017-09-06 | $26.75 | $26.75 | $26.75 | $26.75 | $23.72 | 0 |
| 2017-09-05 | $26.75 | $26.75 | $26.75 | $26.75 | $23.72 | 2,100 |
| 2017-09-01 | $26.65 | $26.65 | $26.65 | $26.65 | $23.63 | 0 |
| 2017-08-31 | $26.75 | $26.75 | $26.65 | $26.65 | $23.63 | 18,450 |
| 2017-08-30 | $26.80 | $26.80 | $26.80 | $26.80 | $23.76 | 700 |
| 2017-08-29 | $26.70 | $26.70 | $26.70 | $26.70 | $23.68 | 309 |
| 2017-08-28 | $26.66 | $26.66 | $26.64 | $26.64 | $23.62 | 261 |
| 2017-08-25 | $26.59 | $26.59 | $26.59 | $26.59 | $23.58 | 0 |
| 2017-08-24 | $26.59 | $26.59 | $26.59 | $26.59 | $23.58 | 0 |
| 2017-08-23 | $26.90 | $26.90 | $26.59 | $26.59 | $23.58 | 2,000 |
| 2017-08-22 | $26.83 | $26.90 | $26.83 | $26.90 | $23.85 | 780 |
| 2017-08-21 | $27.00 | $27.00 | $26.59 | $26.73 | $23.70 | 1,150 |
| 2017-08-18 | $27.08 | $27.08 | $27.08 | $27.08 | $24.01 | 1 |
| 2017-08-17 | $26.75 | $27.08 | $26.58 | $27.08 | $24.01 | 51,500 |
| 2017-08-16 | $26.94 | $27.01 | $26.80 | $26.80 | $23.76 | 7,970 |
| 2017-08-15 | $26.75 | $26.75 | $26.75 | $26.75 | $23.72 | 40 |
| 2017-08-14 | $26.75 | $26.75 | $26.75 | $26.75 | $23.72 | 40 |
| 2017-08-11 | $26.78 | $26.81 | $26.74 | $26.75 | $23.72 | 1,531 |
| 2017-08-10 | $26.95 | $26.95 | $26.95 | $26.95 | $23.90 | 0 |
| 2017-08-09 | $26.95 | $26.95 | $26.95 | $26.95 | $23.90 | 215 |
| 2017-08-08 | $26.80 | $26.86 | $26.75 | $26.86 | $23.82 | 637 |
| 2017-08-07 | $26.87 | $27.12 | $26.87 | $27.12 | $24.05 | 53,400 |
| 2017-08-04 | $27.01 | $27.01 | $26.85 | $26.95 | $23.90 | 54,412 |
| 2017-08-03 | $26.76 | $26.76 | $26.76 | $26.76 | $23.73 | 100 |
| 2017-08-02 | $26.79 | $26.80 | $26.79 | $26.79 | $23.76 | 8,910 |
| 2017-08-01 | $26.76 | $26.80 | $26.76 | $26.80 | $23.76 | 772 |
| 2017-07-31 | $26.72 | $26.72 | $26.72 | $26.72 | $23.69 | 0 |
| 2017-07-28 | $26.65 | $26.72 | $26.64 | $26.72 | $23.69 | 1,596 |
| 2017-07-27 | $26.82 | $26.83 | $26.81 | $26.83 | $23.79 | 800 |
| 2017-07-26 | $26.65 | $26.65 | $26.64 | $26.64 | $23.62 | 500 |
| 2017-07-25 | $26.60 | $26.60 | $26.60 | $26.60 | $23.59 | 7,500 |
| 2017-07-24 | $26.67 | $26.67 | $26.67 | $26.67 | $23.65 | 0 |
| 2017-07-21 | $26.67 | $26.67 | $26.67 | $26.67 | $23.65 | 0 |
| 2017-07-20 | $26.67 | $26.67 | $26.67 | $26.67 | $23.65 | 0 |
| 2017-07-19 | $26.67 | $26.67 | $26.67 | $26.67 | $23.65 | 100 |
| 2017-07-18 | $26.68 | $26.84 | $26.64 | $26.67 | $23.65 | 2,600 |
| 2017-07-17 | $26.69 | $26.69 | $26.61 | $26.61 | $23.60 | 791 |
| 2017-07-14 | $27.05 | $27.05 | $27.05 | $27.05 | $23.99 | 20 |
| 2017-07-13 | $27.05 | $27.05 | $27.05 | $27.05 | $23.99 | 385 |
| 2017-07-12 | $26.93 | $26.93 | $26.90 | $26.90 | $23.85 | 388 |
| 2017-07-11 | $27.11 | $27.11 | $27.11 | $27.11 | $24.04 | 0 |
| 2017-07-10 | $27.11 | $27.11 | $27.11 | $27.11 | $24.04 | 100 |
| 2017-07-07 | $26.63 | $26.82 | $26.63 | $26.82 | $23.78 | 329 |
| 2017-07-06 | $26.67 | $26.71 | $26.66 | $26.70 | $23.68 | 1,165 |
| 2017-07-05 | $26.92 | $26.92 | $26.80 | $26.80 | $23.76 | 1,475 |
| 2017-07-03 | $27.17 | $27.17 | $27.17 | $27.17 | $24.09 | 50 |
| 2017-06-30 | $26.85 | $27.17 | $26.85 | $27.17 | $24.09 | 3,300 |
| 2017-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $23.94 | 646 |
| 2017-06-28 | $27.49 | $27.49 | $26.60 | $26.85 | $23.81 | 209,210 |
| 2017-06-27 | $27.64 | $27.64 | $27.64 | $27.64 | $24.12 | 217 |
| 2017-06-26 | $26.69 | $26.91 | $26.69 | $26.91 | $23.49 | 420 |
| 2017-06-23 | $26.69 | $26.69 | $26.69 | $26.69 | $23.29 | 35 |
| 2017-06-22 | $26.69 | $26.69 | $26.69 | $26.69 | $23.29 | 569 |
| 2017-06-21 | $27.06 | $27.06 | $27.06 | $27.06 | $23.62 | 0 |
| 2017-06-20 | $27.06 | $27.06 | $27.06 | $27.06 | $23.62 | 0 |
| 2017-06-19 | $27.00 | $27.06 | $27.00 | $27.06 | $23.62 | 1,829 |
| 2017-06-16 | $27.37 | $27.37 | $27.34 | $27.34 | $23.86 | 308 |
| 2017-06-15 | $27.15 | $27.15 | $27.06 | $27.06 | $23.62 | 425 |
| 2017-06-14 | $26.75 | $27.18 | $26.75 | $27.18 | $23.72 | 58,300 |
| 2017-06-13 | $27.20 | $27.45 | $26.70 | $26.80 | $23.39 | 522,700 |
| 2017-06-12 | $27.23 | $27.23 | $27.23 | $27.23 | $23.77 | 0 |
| 2017-06-09 | $27.23 | $27.23 | $27.23 | $27.23 | $23.77 | 35 |
| 2017-06-08 | $27.23 | $27.23 | $27.23 | $27.23 | $23.77 | 0 |
| 2017-06-07 | $27.23 | $27.23 | $27.23 | $27.23 | $23.77 | 0 |
| 2017-06-06 | $27.23 | $27.23 | $27.23 | $27.23 | $23.77 | 0 |
| 2017-06-05 | $27.23 | $27.23 | $27.23 | $27.23 | $23.77 | 20 |
| 2017-06-02 | $26.85 | $27.23 | $26.85 | $27.23 | $23.77 | 8,220 |
| 2017-06-01 | $26.85 | $26.85 | $26.85 | $26.85 | $23.43 | 45 |
| 2017-05-31 | $26.85 | $26.85 | $26.85 | $26.85 | $23.43 | 0 |
| 2017-05-30 | $26.88 | $27.13 | $26.58 | $26.85 | $23.43 | 12,460 |
| 2017-05-26 | $26.78 | $26.90 | $26.77 | $26.85 | $23.43 | 1,100 |
| 2017-05-25 | $26.79 | $26.79 | $26.77 | $26.77 | $23.37 | 605 |
| 2017-05-24 | $26.70 | $26.70 | $26.68 | $26.70 | $23.30 | 4,100 |
| 2017-05-23 | $26.90 | $27.29 | $26.65 | $26.67 | $23.28 | 4,494 |
| 2017-05-22 | $26.57 | $26.57 | $26.57 | $26.57 | $23.19 | 0 |
| 2017-05-19 | $26.84 | $27.35 | $26.57 | $26.57 | $23.19 | 9,530 |
| 2017-05-18 | $26.80 | $26.80 | $26.80 | $26.80 | $23.39 | 0 |
| 2017-05-17 | $26.98 | $26.99 | $26.70 | $26.80 | $23.39 | 12,230 |
| 2017-05-16 | $26.68 | $26.70 | $26.68 | $26.70 | $23.30 | 2,415 |
| 2017-05-15 | $26.74 | $26.74 | $26.74 | $26.74 | $23.34 | 0 |
| 2017-05-12 | $26.74 | $26.74 | $26.74 | $26.74 | $23.34 | 0 |
| 2017-05-11 | $26.74 | $26.74 | $26.74 | $26.74 | $23.34 | 0 |
| 2017-05-10 | $26.78 | $26.85 | $26.74 | $26.74 | $23.34 | 60,730 |
| 2017-05-09 | $26.66 | $26.66 | $26.66 | $26.66 | $23.27 | 100 |
| 2017-05-08 | $27.00 | $27.00 | $27.00 | $27.00 | $23.56 | 35 |
| 2017-05-05 | $27.00 | $27.00 | $27.00 | $27.00 | $23.56 | 400 |
| 2017-05-04 | $26.56 | $27.44 | $26.49 | $27.44 | $23.95 | 10,875 |
| 2017-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $23.13 | 1,200 |
| 2017-05-02 | $26.56 | $26.90 | $26.50 | $26.50 | $23.13 | 10,785 |
| 2017-05-01 | $26.90 | $26.90 | $26.55 | $26.55 | $23.17 | 1,100 |
| 2017-04-28 | $26.75 | $26.75 | $26.75 | $26.75 | $23.35 | 0 |
| 2017-04-27 | $26.67 | $26.75 | $26.67 | $26.75 | $23.35 | 800 |
| 2017-04-26 | $26.52 | $26.52 | $26.52 | $26.52 | $23.15 | 200 |
| 2017-04-25 | $26.77 | $26.77 | $26.50 | $26.50 | $23.13 | 305 |
| 2017-04-24 | $26.56 | $26.64 | $26.50 | $26.50 | $23.13 | 2,856 |
| 2017-04-21 | $26.56 | $26.56 | $26.56 | $26.56 | $23.18 | 0 |
| 2017-04-20 | $27.44 | $27.46 | $26.56 | $26.56 | $23.18 | 900 |
| 2017-04-19 | $26.70 | $26.70 | $26.47 | $26.47 | $23.11 | 1,965 |
| 2017-04-18 | $26.85 | $26.85 | $26.67 | $26.70 | $23.30 | 700 |
| 2017-04-17 | $27.60 | $27.60 | $27.60 | $27.60 | $24.09 | 301 |
| 2017-04-13 | $26.77 | $26.80 | $26.75 | $26.80 | $23.39 | 1,200 |
| 2017-04-12 | $26.70 | $26.70 | $26.70 | $26.70 | $23.30 | 0 |
| 2017-04-11 | $26.70 | $26.70 | $26.70 | $26.70 | $23.30 | 54 |
| 2017-04-10 | $26.70 | $26.70 | $26.70 | $26.70 | $23.30 | 285 |
| 2017-04-07 | $26.55 | $26.55 | $26.55 | $26.55 | $23.17 | 100 |
| 2017-04-06 | $27.37 | $27.37 | $26.92 | $26.92 | $23.50 | 1,120 |
| 2017-04-05 | $27.41 | $27.41 | $26.92 | $26.92 | $23.50 | 280 |
| 2017-04-04 | $26.62 | $26.90 | $26.60 | $26.86 | $23.44 | 4,810 |
| 2017-04-03 | $26.35 | $26.57 | $26.31 | $26.57 | $23.19 | 1,550 |
| 2017-03-31 | $26.41 | $26.47 | $26.41 | $26.47 | $23.10 | 2,140 |
| 2017-03-30 | $26.41 | $26.41 | $26.37 | $26.37 | $23.02 | 634 |
| 2017-03-29 | $26.06 | $26.86 | $26.06 | $26.37 | $23.02 | 3,380 |
| 2017-03-28 | $26.90 | $26.90 | $26.90 | $26.90 | $23.10 | 11,000 |
| 2017-03-27 | $26.83 | $26.83 | $26.83 | $26.83 | $23.04 | 0 |
| 2017-03-24 | $26.35 | $26.83 | $26.35 | $26.83 | $23.04 | 26,800 |
| 2017-03-23 | $26.38 | $26.38 | $26.38 | $26.38 | $22.65 | 0 |
| 2017-03-22 | $26.50 | $27.61 | $26.37 | $26.38 | $22.65 | 2,966 |
| 2017-03-21 | $26.48 | $26.48 | $26.48 | $26.48 | $22.74 | 0 |
| 2017-03-20 | $26.48 | $26.48 | $26.48 | $26.48 | $22.74 | 0 |
| 2017-03-17 | $26.35 | $26.48 | $26.35 | $26.48 | $22.74 | 579 |
| 2017-03-16 | $26.97 | $26.97 | $26.50 | $26.50 | $22.76 | 1,200 |
| 2017-03-15 | $26.25 | $26.25 | $26.25 | $26.25 | $22.54 | 0 |
| 2017-03-14 | $26.25 | $26.25 | $26.25 | $26.25 | $22.54 | 2,600 |
| 2017-03-13 | $26.25 | $26.33 | $26.25 | $26.33 | $22.61 | 125,534 |
| 2017-03-10 | $26.43 | $26.43 | $26.43 | $26.43 | $22.70 | 0 |
| 2017-03-09 | $26.43 | $26.43 | $26.35 | $26.43 | $22.70 | 600 |
| 2017-03-08 | $26.27 | $26.48 | $26.25 | $26.48 | $22.74 | 20,500 |
| 2017-03-07 | $26.50 | $26.50 | $26.41 | $26.41 | $22.68 | 35,300 |
| 2017-03-06 | $26.65 | $26.65 | $26.65 | $26.65 | $22.89 | 89,000 |
| 2017-03-03 | $26.94 | $27.70 | $26.25 | $26.25 | $22.54 | 36,379 |
| 2017-03-02 | $26.37 | $26.59 | $26.24 | $26.40 | $22.67 | 2,905 |
| 2017-03-01 | $26.52 | $26.52 | $26.15 | $26.19 | $22.49 | 6,000 |
| 2017-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $22.76 | 0 |
| 2017-02-27 | $26.56 | $26.56 | $26.50 | $26.50 | $22.76 | 7,318 |
| 2017-02-24 | $26.98 | $27.00 | $26.80 | $26.80 | $23.02 | 2,600 |
| 2017-02-23 | $26.36 | $26.75 | $26.36 | $26.75 | $22.97 | 30,448 |
| 2017-02-22 | $26.92 | $27.00 | $26.92 | $26.95 | $23.14 | 26,020 |
| 2017-02-21 | $27.00 | $27.00 | $26.87 | $26.88 | $23.08 | 1,664 |
| 2017-02-17 | $26.35 | $26.54 | $26.35 | $26.54 | $22.79 | 51,700 |
| 2017-02-16 | $26.52 | $26.52 | $26.52 | $26.52 | $22.78 | 51,250 |
| 2017-02-15 | $26.15 | $26.34 | $26.05 | $26.30 | $22.59 | 120,745 |
| 2017-02-14 | $26.47 | $26.47 | $26.47 | $26.47 | $22.73 | 100 |
| 2017-02-13 | $26.15 | $26.97 | $26.15 | $26.97 | $23.16 | 910 |
| 2017-02-10 | $26.25 | $26.25 | $26.25 | $26.25 | $22.55 | 0 |
| 2017-02-09 | $25.99 | $26.25 | $25.99 | $26.25 | $22.55 | 400 |
| 2017-02-08 | $26.10 | $26.37 | $26.10 | $26.32 | $22.60 | 1,234 |
| 2017-02-07 | $26.10 | $26.10 | $26.10 | $26.10 | $22.41 | 830 |
| 2017-02-06 | $26.00 | $26.00 | $26.00 | $26.00 | $22.33 | 200 |
| 2017-02-03 | $26.10 | $26.15 | $26.00 | $26.00 | $22.33 | 66,700 |
| 2017-02-02 | $26.10 | $26.10 | $25.95 | $25.95 | $22.29 | 57,326 |
| 2017-02-01 | $26.24 | $26.24 | $26.24 | $26.24 | $22.53 | 20 |
| 2017-01-31 | $26.24 | $26.24 | $26.24 | $26.24 | $22.53 | 0 |
| 2017-01-30 | $26.24 | $26.24 | $26.24 | $26.24 | $22.53 | 0 |
| 2017-01-27 | $26.22 | $26.27 | $26.22 | $26.24 | $22.53 | 1,250 |
| 2017-01-26 | $25.97 | $25.97 | $25.97 | $25.97 | $22.30 | 0 |
| 2017-01-25 | $26.25 | $26.25 | $25.97 | $25.97 | $22.30 | 1,200 |
| 2017-01-24 | $26.19 | $26.29 | $26.09 | $26.09 | $22.41 | 1,700 |
| 2017-01-23 | $26.10 | $26.10 | $26.10 | $26.10 | $22.41 | 0 |
| 2017-01-20 | $26.10 | $26.10 | $26.10 | $26.10 | $22.41 | 0 |
| 2017-01-19 | $26.10 | $26.10 | $26.10 | $26.10 | $22.41 | 116 |
| 2017-01-18 | $26.19 | $26.19 | $26.19 | $26.19 | $22.49 | 121 |
| 2017-01-17 | $25.98 | $25.98 | $25.98 | $25.98 | $22.31 | 2 |
| 2017-01-13 | $25.89 | $26.00 | $25.89 | $25.98 | $22.31 | 6,948 |
| 2017-01-12 | $25.90 | $26.30 | $25.90 | $26.30 | $22.59 | 2,100 |
| 2017-01-11 | $26.00 | $26.77 | $26.00 | $26.05 | $22.37 | 47,452 |
| 2017-01-10 | $26.01 | $26.01 | $26.01 | $26.01 | $22.34 | 193 |
| 2017-01-09 | $25.96 | $25.96 | $25.96 | $25.96 | $22.29 | 200 |
| 2017-01-06 | $25.80 | $25.80 | $25.80 | $25.80 | $22.16 | 40,115 |
| 2017-01-05 | $26.18 | $26.18 | $26.18 | $26.18 | $22.48 | 1,580 |
| 2017-01-04 | $25.85 | $25.85 | $25.73 | $25.85 | $22.20 | 93,932 |
| 2017-01-03 | $26.00 | $26.00 | $25.83 | $25.83 | $22.18 | 566 |
| 2016-12-30 | $25.80 | $25.84 | $25.80 | $25.84 | $22.19 | 1,097 |
| 2016-12-29 | $25.60 | $25.85 | $25.60 | $25.79 | $22.15 | 5,400 |
| 2016-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $22.33 | 0 |
| 2016-12-27 | $25.77 | $26.13 | $25.75 | $26.00 | $21.97 | 2,109 |
| 2016-12-23 | $26.25 | $26.27 | $26.17 | $26.19 | $22.13 | 858 |
| 2016-12-22 | $25.80 | $25.95 | $25.80 | $25.95 | $21.92 | 586 |
| 2016-12-21 | $26.10 | $26.15 | $25.29 | $25.70 | $21.71 | 18,535 |
| 2016-12-20 | $26.15 | $26.15 | $26.15 | $26.15 | $22.09 | 1,134 |
| 2016-12-19 | $26.39 | $26.39 | $26.39 | $26.39 | $22.30 | 118 |
| 2016-12-16 | $26.50 | $26.50 | $25.97 | $26.39 | $22.30 | 1,146 |
| 2016-12-15 | $26.62 | $26.62 | $26.61 | $26.61 | $22.48 | 572 |
| 2016-12-14 | $25.82 | $26.80 | $25.82 | $26.80 | $22.64 | 90,167 |
| 2016-12-13 | $26.35 | $26.35 | $26.20 | $26.30 | $22.22 | 3,361 |
| 2016-12-12 | $25.86 | $25.86 | $25.86 | $25.86 | $21.85 | 0 |
| 2016-12-09 | $26.24 | $26.24 | $25.86 | $25.86 | $21.85 | 2,803 |
| 2016-12-08 | $26.01 | $26.04 | $26.01 | $26.04 | $22.00 | 843 |
| 2016-12-07 | $25.86 | $25.99 | $25.86 | $25.99 | $21.96 | 230 |
| 2016-12-06 | $25.95 | $25.95 | $25.83 | $25.84 | $21.83 | 23,362 |
| 2016-12-05 | $25.85 | $26.00 | $25.85 | $25.86 | $21.85 | 25,838 |
| 2016-12-02 | $26.25 | $26.47 | $26.25 | $26.47 | $22.37 | 580 |
| 2016-12-01 | $25.75 | $25.90 | $25.75 | $25.90 | $21.88 | 25,115 |
| 2016-11-30 | $25.80 | $25.97 | $25.80 | $25.82 | $21.81 | 10,200 |
| 2016-11-29 | $25.79 | $25.99 | $25.79 | $25.82 | $21.81 | 1,316 |
| 2016-11-28 | $25.77 | $26.71 | $25.77 | $26.14 | $22.08 | 2,511 |
| 2016-11-25 | $26.00 | $26.00 | $26.00 | $26.00 | $21.97 | 0 |
| 2016-11-23 | $26.00 | $26.00 | $25.95 | $26.00 | $21.97 | 25,400 |
| 2016-11-22 | $26.08 | $26.39 | $25.82 | $26.39 | $22.29 | 1,200 |
| 2016-11-21 | $25.79 | $25.79 | $25.79 | $25.79 | $21.79 | 8,109 |
| 2016-11-18 | $26.42 | $26.42 | $26.42 | $26.42 | $22.32 | 0 |
| 2016-11-17 | $26.42 | $26.42 | $26.42 | $26.42 | $22.32 | 200 |
| 2016-11-16 | $25.86 | $25.86 | $25.86 | $25.86 | $21.85 | 9,013 |
| 2016-11-15 | $25.85 | $25.85 | $25.85 | $25.85 | $21.84 | 210 |
| 2016-11-14 | $25.70 | $25.72 | $25.65 | $25.65 | $21.67 | 1,630 |
| 2016-11-11 | $25.60 | $25.60 | $25.60 | $25.60 | $21.63 | 0 |
| 2016-11-10 | $26.10 | $26.10 | $25.57 | $25.60 | $21.63 | 7,342 |
| 2016-11-09 | $26.10 | $26.25 | $26.10 | $26.11 | $22.06 | 791 |
| 2016-11-08 | $26.72 | $26.72 | $25.99 | $26.10 | $22.05 | 7,373 |
| 2016-11-07 | $26.88 | $26.88 | $26.88 | $26.88 | $22.71 | 10 |
| 2016-11-04 | $26.88 | $26.88 | $26.88 | $26.88 | $22.71 | 85 |
| 2016-11-03 | $27.08 | $27.29 | $26.85 | $26.88 | $22.71 | 2,570 |
| 2016-11-02 | $27.46 | $27.46 | $27.46 | $27.46 | $23.20 | 400 |
| 2016-11-01 | $27.50 | $27.50 | $27.50 | $27.50 | $23.23 | 328 |
| 2016-10-31 | $27.84 | $27.84 | $27.84 | $27.84 | $23.52 | 93 |
| 2016-10-28 | $27.84 | $27.84 | $27.84 | $27.84 | $23.52 | 0 |
| 2016-10-27 | $27.84 | $27.84 | $27.84 | $27.84 | $23.52 | 100 |
| 2016-10-26 | $27.95 | $27.95 | $27.95 | $27.95 | $23.61 | 0 |
| 2016-10-25 | $27.95 | $27.95 | $27.95 | $27.95 | $23.61 | 0 |
| 2016-10-24 | $27.81 | $27.98 | $27.80 | $27.95 | $23.61 | 1,851 |
| 2016-10-21 | $27.83 | $27.83 | $27.83 | $27.83 | $23.51 | 49 |
| 2016-10-20 | $27.83 | $27.83 | $27.83 | $27.83 | $23.51 | 0 |
| 2016-10-19 | $27.83 | $27.83 | $27.83 | $27.83 | $23.51 | 211 |
| 2016-10-18 | $27.52 | $27.75 | $27.52 | $27.75 | $23.44 | 1,441 |
| 2016-10-17 | $27.22 | $27.22 | $27.22 | $27.22 | $23.00 | 1 |
| 2016-10-14 | $27.22 | $27.22 | $27.22 | $27.22 | $23.00 | 302 |
| 2016-10-13 | $27.20 | $27.20 | $27.00 | $27.02 | $22.83 | 1,000 |
| 2016-10-12 | $27.20 | $27.20 | $27.20 | $27.20 | $22.98 | 96 |
| 2016-10-11 | $27.20 | $27.20 | $27.20 | $27.20 | $22.98 | 609 |
| 2016-10-10 | $27.95 | $28.00 | $27.95 | $27.98 | $23.64 | 500 |
| 2016-10-07 | $28.04 | $28.04 | $28.02 | $28.02 | $23.67 | 200 |
| 2016-10-06 | $27.49 | $27.49 | $27.25 | $27.25 | $23.02 | 7,000 |
| 2016-10-05 | $27.94 | $27.94 | $27.83 | $27.83 | $23.51 | 823 |
| 2016-10-04 | $27.86 | $28.09 | $27.86 | $27.90 | $23.57 | 1,410 |
| 2016-10-03 | $28.00 | $28.10 | $28.00 | $28.10 | $23.74 | 271 |
| 2016-09-30 | $27.80 | $28.15 | $27.80 | $28.15 | $23.78 | 300 |
| 2016-09-29 | $28.40 | $28.40 | $28.10 | $28.10 | $23.74 | 1,800 |
| 2016-09-28 | $27.75 | $28.10 | $27.75 | $28.10 | $23.74 | 7,389 |
| 2016-09-27 | $28.00 | $28.19 | $27.44 | $27.44 | $22.83 | 1,750 |
| 2016-09-26 | $28.13 | $28.13 | $28.13 | $28.13 | $23.41 | 400 |
| 2016-09-23 | $27.93 | $27.93 | $27.93 | $27.93 | $23.24 | 6 |
| 2016-09-22 | $27.94 | $28.00 | $27.92 | $27.93 | $23.24 | 1,785 |
| 2016-09-21 | $27.88 | $27.99 | $27.49 | $27.99 | $23.29 | 1,809 |
| 2016-09-20 | $27.71 | $27.82 | $27.71 | $27.82 | $23.15 | 1,229 |
| 2016-09-19 | $27.36 | $27.36 | $27.36 | $27.36 | $22.77 | 0 |
| 2016-09-16 | $27.88 | $27.88 | $27.36 | $27.36 | $22.77 | 543 |
| 2016-09-15 | $27.75 | $27.75 | $27.75 | $27.75 | $23.09 | 5 |
| 2016-09-14 | $27.75 | $27.75 | $27.75 | $27.75 | $23.09 | 2 |
| 2016-09-13 | $27.84 | $27.87 | $27.60 | $27.75 | $23.09 | 3,162 |
| 2016-09-12 | $27.80 | $27.80 | $27.42 | $27.48 | $22.87 | 2,600 |
| 2016-09-09 | $27.30 | $27.65 | $27.29 | $27.40 | $22.80 | 6,230 |
| 2016-09-08 | $27.45 | $27.62 | $27.45 | $27.57 | $22.94 | 1,400 |
| 2016-09-07 | $27.49 | $27.61 | $27.49 | $27.55 | $22.93 | 2,420 |
| 2016-09-06 | $27.71 | $27.71 | $27.65 | $27.65 | $23.01 | 512 |
| 2016-09-02 | $27.55 | $27.55 | $27.55 | $27.55 | $22.92 | 0 |
| 2016-09-01 | $27.67 | $27.67 | $27.49 | $27.55 | $22.92 | 1,450 |
| 2016-08-31 | $27.63 | $27.63 | $27.63 | $27.63 | $22.99 | 153 |
| 2016-08-30 | $27.50 | $27.58 | $27.50 | $27.58 | $22.95 | 595 |
| 2016-08-29 | $27.69 | $27.69 | $27.69 | $27.69 | $23.04 | 233 |
| 2016-08-26 | $27.69 | $27.69 | $27.69 | $27.69 | $23.04 | 0 |
| 2016-08-25 | $27.69 | $27.69 | $27.69 | $27.69 | $23.04 | 0 |
| 2016-08-24 | $27.47 | $27.75 | $27.42 | $27.69 | $23.04 | 4,200 |
| 2016-08-23 | $27.49 | $27.50 | $27.49 | $27.50 | $22.88 | 350 |
| 2016-08-22 | $27.18 | $27.43 | $27.13 | $27.43 | $22.82 | 2,038 |
| 2016-08-19 | $27.09 | $27.25 | $27.09 | $27.16 | $22.60 | 3,289 |
| 2016-08-18 | $27.12 | $27.12 | $26.87 | $27.05 | $22.51 | 5,626 |
| 2016-08-17 | $26.99 | $27.01 | $26.80 | $27.00 | $22.47 | 33,797 |
| 2016-08-16 | $27.26 | $27.60 | $26.82 | $27.01 | $22.47 | 6,635 |
| 2016-08-15 | $27.90 | $27.90 | $27.15 | $27.15 | $22.59 | 6,603 |
| 2016-08-12 | $27.84 | $27.84 | $27.49 | $27.49 | $22.87 | 600 |
| 2016-08-11 | $27.85 | $27.85 | $27.85 | $27.85 | $23.17 | 0 |
| 2016-08-10 | $27.90 | $27.90 | $27.65 | $27.85 | $23.17 | 1,525 |
| 2016-08-09 | $27.58 | $28.00 | $27.52 | $27.83 | $23.16 | 154,398 |
| 2016-08-08 | $27.71 | $27.71 | $27.50 | $27.58 | $22.95 | 1,800 |
| 2016-08-05 | $27.30 | $27.30 | $27.30 | $27.30 | $22.72 | 100 |
| 2016-08-04 | $27.69 | $27.69 | $27.61 | $27.63 | $22.99 | 550 |
| 2016-08-03 | $28.24 | $28.25 | $27.00 | $27.00 | $22.47 | 3,535 |
| 2016-08-02 | $27.00 | $27.00 | $26.81 | $26.81 | $22.31 | 1,725 |
| 2016-08-01 | $27.69 | $27.69 | $26.82 | $26.96 | $22.43 | 3,615 |
| 2016-07-29 | $27.68 | $27.68 | $27.36 | $27.36 | $22.77 | 1,093 |
| 2016-07-28 | $26.75 | $26.75 | $26.75 | $26.75 | $22.26 | 920 |
| 2016-07-27 | $26.52 | $26.75 | $26.52 | $26.75 | $22.26 | 200 |
| 2016-07-26 | $27.18 | $27.18 | $27.00 | $27.00 | $22.47 | 771 |
| 2016-07-25 | $27.00 | $27.00 | $26.92 | $26.92 | $22.40 | 6,801 |
| 2016-07-22 | $26.95 | $27.08 | $26.95 | $26.95 | $22.42 | 6,655 |
| 2016-07-21 | $26.80 | $27.00 | $26.70 | $26.73 | $22.24 | 8,956 |
| 2016-07-20 | $26.90 | $26.95 | $26.84 | $26.90 | $22.38 | 2,322 |
| 2016-07-19 | $27.00 | $27.20 | $26.67 | $26.79 | $22.29 | 8,231 |
| 2016-07-18 | $27.05 | $27.10 | $26.82 | $26.83 | $22.33 | 1,880 |
| 2016-07-15 | $27.04 | $27.05 | $27.04 | $27.05 | $22.51 | 1,272 |
| 2016-07-14 | $26.81 | $27.81 | $26.75 | $26.96 | $22.43 | 9,355 |
| 2016-07-13 | $27.00 | $27.28 | $27.00 | $27.15 | $22.59 | 532 |
| 2016-07-12 | $27.41 | $27.41 | $27.20 | $27.30 | $22.72 | 11,877 |
| 2016-07-11 | $27.57 | $27.58 | $27.20 | $27.21 | $22.64 | 3,728 |
| 2016-07-08 | $27.04 | $28.38 | $27.01 | $27.83 | $23.16 | 14,400 |
| 2016-07-07 | $26.80 | $27.20 | $26.80 | $27.20 | $22.63 | 900 |
| 2016-07-06 | $26.60 | $27.26 | $26.60 | $27.26 | $22.69 | 1,300 |
| 2016-07-05 | $27.35 | $27.35 | $26.92 | $27.26 | $22.69 | 3,400 |
| 2016-07-01 | $27.10 | $27.25 | $26.75 | $27.25 | $22.67 | 3,075 |
| 2016-06-30 | $27.80 | $28.10 | $27.00 | $27.10 | $22.55 | 93,935 |
| 2016-06-29 | $27.83 | $27.83 | $27.65 | $27.65 | $23.01 | 1,800 |
| 2016-06-28 | $27.75 | $27.75 | $27.66 | $27.75 | $22.74 | 2,000 |
| 2016-06-27 | $27.60 | $27.90 | $27.45 | $27.75 | $22.74 | 35,165 |
| 2016-06-24 | $27.95 | $27.95 | $27.64 | $27.76 | $22.75 | 2,460 |
| 2016-06-23 | $27.96 | $27.96 | $27.96 | $27.96 | $22.91 | 0 |
| 2016-06-22 | $27.75 | $27.96 | $27.61 | $27.96 | $22.91 | 20,926 |
| 2016-06-21 | $27.95 | $27.95 | $27.82 | $27.82 | $22.80 | 1,700 |
| 2016-06-20 | $28.38 | $28.38 | $28.38 | $28.38 | $23.25 | 0 |
| 2016-06-17 | $28.38 | $28.38 | $28.38 | $28.38 | $23.25 | 143 |
| 2016-06-16 | $27.31 | $27.31 | $27.30 | $27.30 | $22.37 | 2,007 |
| 2016-06-15 | $27.50 | $27.50 | $27.50 | $27.50 | $22.53 | 0 |
| 2016-06-14 | $27.50 | $27.50 | $27.50 | $27.50 | $22.53 | 36 |
| 2016-06-13 | $27.52 | $27.52 | $27.50 | $27.50 | $22.53 | 500 |
| 2016-06-10 | $27.21 | $27.21 | $27.21 | $27.21 | $22.29 | 202 |
| 2016-06-09 | $27.75 | $27.75 | $27.75 | $27.75 | $22.74 | 500 |
| 2016-06-08 | $28.20 | $28.20 | $28.20 | $28.20 | $23.11 | 0 |
| 2016-06-07 | $28.20 | $28.20 | $28.20 | $28.20 | $23.11 | 0 |
| 2016-06-06 | $28.04 | $28.37 | $28.00 | $28.20 | $23.11 | 9,703 |
| 2016-06-03 | $27.94 | $28.02 | $27.30 | $27.73 | $22.72 | 57,312 |
| 2016-06-02 | $29.00 | $29.00 | $27.93 | $27.93 | $22.88 | 2,403 |
| 2016-06-01 | $27.98 | $27.98 | $27.97 | $27.97 | $22.92 | 750 |
| 2016-05-31 | $27.71 | $27.93 | $27.62 | $27.93 | $22.88 | 29,803 |
| 2016-05-27 | $27.93 | $27.93 | $27.93 | $27.93 | $22.88 | 300 |
| 2016-05-26 | $27.93 | $28.00 | $27.93 | $28.00 | $22.94 | 300 |
| 2016-05-25 | $28.40 | $28.98 | $27.93 | $27.93 | $22.88 | 4,900 |
| 2016-05-24 | $27.93 | $28.50 | $27.90 | $27.93 | $22.88 | 7,500 |
| 2016-05-23 | $27.93 | $27.93 | $27.93 | $27.93 | $22.88 | 1 |
| 2016-05-20 | $27.25 | $28.00 | $27.25 | $27.93 | $22.88 | 2,394 |
| 2016-05-19 | $27.67 | $27.94 | $27.21 | $27.50 | $22.53 | 2,500 |
| 2016-05-18 | $28.49 | $28.49 | $27.46 | $27.93 | $22.88 | 14,393 |
| 2016-05-17 | $27.65 | $27.65 | $27.65 | $27.65 | $22.66 | 100 |
| 2016-05-16 | $27.81 | $27.85 | $27.59 | $27.59 | $22.61 | 1,300 |
| 2016-05-13 | $27.72 | $27.72 | $27.72 | $27.72 | $22.71 | 0 |
| 2016-05-12 | $27.72 | $27.72 | $27.72 | $27.72 | $22.71 | 694 |
| 2016-05-11 | $28.15 | $28.25 | $27.78 | $27.83 | $22.80 | 11,575 |
| 2016-05-10 | $28.51 | $29.00 | $28.30 | $29.00 | $23.76 | 4,636 |
| 2016-05-09 | $28.47 | $29.47 | $28.47 | $28.54 | $23.38 | 5,252 |
| 2016-05-06 | $28.03 | $28.50 | $28.03 | $28.50 | $23.35 | 1,200 |
| 2016-05-05 | $28.44 | $28.46 | $28.03 | $28.08 | $23.01 | 2,600 |
| 2016-05-04 | $28.04 | $28.20 | $27.97 | $28.20 | $23.11 | 2,101 |
| 2016-05-03 | $27.82 | $28.20 | $27.82 | $28.20 | $23.11 | 3,100 |
| 2016-05-02 | $27.88 | $27.89 | $27.88 | $27.88 | $22.85 | 800 |
| 2016-04-29 | $27.88 | $27.88 | $27.88 | $27.88 | $22.84 | 100 |
| 2016-04-28 | $28.10 | $28.10 | $27.82 | $27.82 | $22.79 | 800 |
| 2016-04-27 | $27.93 | $27.93 | $27.93 | $27.93 | $22.88 | 0 |
| 2016-04-26 | $28.00 | $28.02 | $27.93 | $27.93 | $22.88 | 1,836 |
| 2016-04-25 | $27.92 | $28.10 | $27.90 | $28.10 | $23.02 | 500 |
| 2016-04-22 | $28.00 | $28.00 | $28.00 | $28.00 | $22.94 | 500 |
| 2016-04-21 | $28.15 | $28.23 | $27.99 | $28.05 | $22.98 | 4,620 |
| 2016-04-20 | $27.52 | $28.00 | $27.50 | $27.70 | $22.70 | 6,500 |
| 2016-04-19 | $27.23 | $27.50 | $27.23 | $27.50 | $22.53 | 1,100 |
| 2016-04-18 | $27.40 | $27.40 | $27.35 | $27.35 | $22.41 | 934 |
| 2016-04-15 | $27.20 | $27.20 | $27.20 | $27.20 | $22.29 | 0 |
| 2016-04-14 | $27.40 | $27.40 | $27.10 | $27.20 | $22.29 | 3,300 |
| 2016-04-13 | $27.23 | $27.23 | $27.23 | $27.23 | $22.31 | 234 |
| 2016-04-12 | $27.38 | $27.38 | $27.38 | $27.38 | $22.43 | 0 |
| 2016-04-11 | $27.20 | $27.38 | $27.20 | $27.38 | $22.43 | 1,132 |
| 2016-04-08 | $27.30 | $27.30 | $27.30 | $27.30 | $22.37 | 25,000 |
| 2016-04-07 | $26.90 | $27.21 | $26.90 | $27.20 | $22.29 | 1,098 |
| 2016-04-06 | $27.20 | $27.20 | $27.20 | $27.20 | $22.29 | 0 |
| 2016-04-05 | $27.40 | $27.40 | $27.20 | $27.20 | $22.29 | 600 |
| 2016-04-04 | $27.33 | $27.33 | $27.33 | $27.33 | $22.39 | 0 |
| 2016-04-01 | $27.33 | $27.33 | $27.33 | $27.33 | $22.39 | 0 |
| 2016-03-31 | $27.10 | $27.33 | $27.10 | $27.33 | $22.39 | 664 |
| 2016-03-30 | $26.82 | $26.82 | $26.82 | $26.82 | $21.98 | 0 |
| 2016-03-29 | $27.21 | $27.25 | $26.79 | $27.25 | $21.98 | 2,248 |
| 2016-03-28 | $27.20 | $27.20 | $27.20 | $27.20 | $21.94 | 200 |
| 2016-03-24 | $27.08 | $27.08 | $27.08 | $27.08 | $21.83 | 0 |
| 2016-03-23 | $27.00 | $27.10 | $27.00 | $27.08 | $21.83 | 500 |
| 2016-03-22 | $26.99 | $27.20 | $26.99 | $27.20 | $21.94 | 2,400 |
| 2016-03-21 | $26.85 | $26.87 | $26.85 | $26.87 | $21.67 | 20,618 |
| 2016-03-18 | $26.85 | $26.95 | $26.85 | $26.87 | $21.67 | 5,494 |
| 2016-03-17 | $26.79 | $26.88 | $26.73 | $26.88 | $21.67 | 5,013 |
| 2016-03-16 | $26.60 | $26.75 | $26.40 | $26.55 | $21.41 | 49,900 |
| 2016-03-15 | $26.23 | $26.80 | $26.23 | $26.80 | $21.61 | 2,000 |
| 2016-03-14 | $26.60 | $26.71 | $26.60 | $26.62 | $21.47 | 1,000 |
| 2016-03-11 | $26.45 | $26.62 | $26.45 | $26.55 | $21.41 | 1,200 |
| 2016-03-10 | $26.22 | $26.80 | $26.22 | $26.75 | $21.57 | 3,723 |
| 2016-03-09 | $26.28 | $26.70 | $26.28 | $26.70 | $21.53 | 1,600 |
| 2016-03-08 | $26.41 | $26.73 | $26.41 | $26.73 | $21.56 | 1,324 |
| 2016-03-07 | $26.85 | $26.85 | $26.80 | $26.80 | $21.61 | 300 |
| 2016-03-04 | $26.50 | $26.50 | $26.50 | $26.50 | $21.37 | 0 |
| 2016-03-03 | $26.20 | $26.50 | $26.20 | $26.50 | $21.37 | 1,319 |
| 2016-03-02 | $26.61 | $26.61 | $26.50 | $26.50 | $21.37 | 338 |
| 2016-03-01 | $26.15 | $26.45 | $26.15 | $26.45 | $21.33 | 15,300 |
| 2016-02-29 | $26.20 | $26.70 | $26.00 | $26.56 | $21.42 | 45,992 |
| 2016-02-26 | $26.00 | $26.29 | $26.00 | $26.23 | $21.15 | 2,487 |
| 2016-02-25 | $26.02 | $26.02 | $25.91 | $25.91 | $20.90 | 100,400 |
| 2016-02-24 | $26.32 | $26.35 | $25.66 | $25.69 | $20.72 | 104,787 |
| 2016-02-23 | $26.44 | $26.44 | $25.54 | $25.54 | $20.60 | 1,082 |
| 2016-02-22 | $26.28 | $26.28 | $26.28 | $26.28 | $21.19 | 0 |
| 2016-02-19 | $26.28 | $26.28 | $26.28 | $26.28 | $21.19 | 315 |
| 2016-02-18 | $26.08 | $26.08 | $26.08 | $26.08 | $21.03 | 1,000 |
| 2016-02-17 | $25.96 | $25.96 | $25.96 | $25.96 | $20.94 | 300 |
| 2016-02-16 | $25.81 | $26.41 | $25.75 | $26.41 | $21.30 | 42,175 |
| 2016-02-12 | $25.78 | $25.94 | $25.78 | $25.94 | $20.92 | 1,101 |
| 2016-02-11 | $25.63 | $25.81 | $25.63 | $25.80 | $20.81 | 1,841 |
| 2016-02-10 | $25.43 | $25.43 | $25.43 | $25.43 | $20.51 | 400 |
| 2016-02-09 | $25.70 | $25.70 | $25.42 | $25.42 | $20.50 | 2,453 |
| 2016-02-08 | $25.70 | $25.81 | $25.70 | $25.81 | $20.81 | 850 |
| 2016-02-05 | $25.80 | $25.80 | $25.70 | $25.70 | $20.73 | 1,707 |
| 2016-02-04 | $25.90 | $25.90 | $25.90 | $25.90 | $20.89 | 0 |
| 2016-02-03 | $26.00 | $26.00 | $25.70 | $25.90 | $20.89 | 1,058 |
| 2016-02-02 | $25.62 | $26.45 | $25.60 | $26.45 | $21.33 | 2,289 |
| 2016-02-01 | $25.50 | $26.00 | $25.50 | $26.00 | $20.97 | 8,242 |
| 2016-01-29 | $25.96 | $26.17 | $25.96 | $26.10 | $21.05 | 3,620 |
| 2016-01-28 | $25.75 | $25.88 | $25.75 | $25.88 | $20.87 | 400 |
| 2016-01-27 | $25.77 | $25.77 | $25.77 | $25.77 | $20.78 | 35 |
| 2016-01-26 | $25.95 | $25.95 | $25.76 | $25.77 | $20.78 | 8,615 |
| 2016-01-25 | $25.59 | $26.30 | $25.59 | $25.89 | $20.88 | 3,824 |
| 2016-01-22 | $26.40 | $26.43 | $25.60 | $26.32 | $21.23 | 66,210 |
| 2016-01-21 | $25.67 | $25.67 | $25.67 | $25.67 | $20.70 | 605 |
| 2016-01-20 | $25.93 | $26.66 | $25.33 | $25.51 | $20.57 | 27,410 |
| 2016-01-19 | $25.79 | $25.81 | $25.79 | $25.81 | $20.81 | 60,001 |
| 2016-01-15 | $26.15 | $26.15 | $25.71 | $25.71 | $20.73 | 599 |
| 2016-01-14 | $26.23 | $26.23 | $26.23 | $26.23 | $21.15 | 182 |
| 2016-01-13 | $26.70 | $26.70 | $26.49 | $26.50 | $21.37 | 1,264 |
| 2016-01-12 | $26.40 | $26.40 | $25.75 | $26.00 | $20.97 | 2,268 |
| 2016-01-11 | $26.40 | $26.40 | $26.40 | $26.40 | $21.29 | 0 |
| 2016-01-08 | $26.40 | $26.40 | $26.40 | $26.40 | $21.29 | 0 |
| 2016-01-07 | $26.21 | $26.68 | $26.21 | $26.40 | $21.29 | 2,520 |
| 2016-01-06 | $26.21 | $26.41 | $26.21 | $26.41 | $21.30 | 1,050 |
| 2016-01-05 | $26.39 | $26.39 | $26.39 | $26.39 | $21.28 | 250 |
| 2016-01-04 | $25.64 | $25.64 | $25.64 | $25.64 | $20.68 | 0 |
| 2015-12-31 | $25.66 | $26.00 | $25.62 | $25.64 | $20.68 | 1,400 |
| 2015-12-30 | $25.97 | $25.97 | $25.97 | $25.97 | $20.94 | 0 |
| 2015-12-29 | $25.97 | $25.97 | $25.97 | $25.97 | $20.94 | 150 |
| 2015-12-28 | $26.20 | $26.76 | $26.20 | $26.20 | $20.78 | 2,700 |
| 2015-12-24 | $26.15 | $26.15 | $26.15 | $26.15 | $20.75 | 0 |
| 2015-12-23 | $25.91 | $26.15 | $25.91 | $26.15 | $20.75 | 1,700 |
| 2015-12-22 | $25.99 | $25.99 | $25.65 | $25.65 | $20.35 | 2,150 |
| 2015-12-21 | $26.18 | $26.18 | $25.60 | $26.09 | $20.70 | 11,350 |
| 2015-12-18 | $25.40 | $26.39 | $25.40 | $26.18 | $20.77 | 96,933 |
| 2015-12-17 | $25.38 | $26.13 | $25.35 | $26.13 | $20.73 | 80,016 |
| 2015-12-16 | $25.51 | $25.51 | $25.33 | $25.38 | $20.13 | 169,114 |
| 2015-12-15 | $25.30 | $25.30 | $25.30 | $25.30 | $20.07 | 0 |
| 2015-12-14 | $25.70 | $25.70 | $25.30 | $25.30 | $20.07 | 3,762 |
| 2015-12-11 | $25.90 | $25.90 | $25.90 | $25.90 | $20.55 | 200 |
| 2015-12-10 | $25.81 | $25.81 | $25.81 | $25.81 | $20.48 | 0 |
| 2015-12-09 | $26.00 | $26.00 | $25.75 | $25.81 | $20.48 | 233,560 |
| 2015-12-08 | $25.70 | $25.80 | $25.68 | $25.80 | $20.47 | 10,154 |
| 2015-12-07 | $25.84 | $26.22 | $25.42 | $25.52 | $20.25 | 6,970 |
| 2015-12-04 | $26.13 | $26.44 | $26.12 | $26.37 | $20.92 | 2,182 |
| 2015-12-03 | $26.45 | $26.45 | $26.45 | $26.45 | $20.98 | 0 |
| 2015-12-02 | $26.45 | $26.45 | $26.45 | $26.45 | $20.98 | 1,061 |
| 2015-12-01 | $26.48 | $26.48 | $26.48 | $26.48 | $21.01 | 200 |
| 2015-11-30 | $26.20 | $26.20 | $26.20 | $26.20 | $20.78 | 203 |
| 2015-11-27 | $26.28 | $26.28 | $26.12 | $26.13 | $20.73 | 3,394 |
| 2015-11-25 | $26.34 | $26.40 | $26.30 | $26.30 | $20.86 | 1,330 |
| 2015-11-24 | $26.91 | $27.48 | $26.91 | $27.48 | $21.80 | 229 |
| 2015-11-23 | $26.31 | $26.56 | $26.30 | $26.30 | $20.86 | 1,230 |
| 2015-11-20 | $26.25 | $26.25 | $26.20 | $26.22 | $20.80 | 1,345 |
| 2015-11-19 | $26.90 | $26.90 | $26.90 | $26.90 | $21.34 | 0 |
| 2015-11-18 | $26.90 | $26.90 | $26.76 | $26.90 | $21.34 | 951 |
| 2015-11-17 | $26.83 | $26.83 | $26.83 | $26.83 | $21.28 | 0 |
| 2015-11-16 | $26.99 | $26.99 | $26.70 | $26.83 | $21.28 | 3,849 |
| 2015-11-13 | $26.14 | $26.14 | $26.13 | $26.13 | $20.73 | 601 |
| 2015-11-12 | $26.20 | $26.20 | $26.04 | $26.06 | $20.67 | 8,100 |
| 2015-11-11 | $26.18 | $26.18 | $26.17 | $26.17 | $20.76 | 200 |
| 2015-11-10 | $26.05 | $26.05 | $26.05 | $26.05 | $20.67 | 0 |
| 2015-11-09 | $26.15 | $26.15 | $26.05 | $26.05 | $20.67 | 200 |
| 2015-11-06 | $26.00 | $26.39 | $25.65 | $25.65 | $20.35 | 4,648 |
| 2015-11-05 | $27.09 | $27.09 | $27.09 | $27.09 | $21.49 | 0 |
| 2015-11-04 | $27.09 | $27.09 | $27.09 | $27.09 | $21.49 | 63 |
| 2015-11-03 | $27.09 | $27.09 | $27.09 | $27.09 | $21.49 | 700 |
| 2015-11-02 | $26.40 | $26.40 | $26.40 | $26.40 | $20.94 | 98 |
| 2015-10-30 | $26.40 | $26.40 | $26.40 | $26.40 | $20.94 | 0 |
| 2015-10-29 | $26.40 | $26.40 | $26.40 | $26.40 | $20.94 | 0 |
| 2015-10-28 | $26.40 | $26.40 | $26.40 | $26.40 | $20.94 | 100 |
| 2015-10-27 | $26.23 | $26.23 | $26.23 | $26.23 | $20.81 | 50,083 |
| 2015-10-26 | $26.20 | $26.43 | $26.20 | $26.43 | $20.97 | 50,300 |
| 2015-10-23 | $26.50 | $26.50 | $26.50 | $26.50 | $21.02 | 0 |
| 2015-10-22 | $26.91 | $26.91 | $26.50 | $26.50 | $21.02 | 17,500 |
| 2015-10-21 | $26.50 | $26.91 | $26.50 | $26.72 | $21.20 | 20,750 |
| 2015-10-20 | $26.72 | $26.72 | $26.65 | $26.65 | $21.14 | 1,302 |
| 2015-10-19 | $26.78 | $26.78 | $26.78 | $26.78 | $21.24 | 0 |
| 2015-10-16 | $26.78 | $26.78 | $26.78 | $26.78 | $21.24 | 0 |
| 2015-10-15 | $26.74 | $26.78 | $26.74 | $26.78 | $21.24 | 203 |
| 2015-10-14 | $26.50 | $26.50 | $25.61 | $26.00 | $20.63 | 2,200 |
| 2015-10-13 | $26.55 | $26.55 | $26.55 | $26.55 | $21.06 | 800 |
| 2015-10-12 | $26.90 | $26.90 | $26.40 | $26.44 | $20.98 | 542 |
| 2015-10-09 | $26.20 | $26.20 | $26.20 | $26.20 | $20.78 | 200 |
| 2015-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $20.63 | 0 |
| 2015-10-07 | $26.04 | $26.04 | $26.00 | $26.00 | $20.63 | 1,000 |
| 2015-10-06 | $26.40 | $26.50 | $26.40 | $26.50 | $21.02 | 30,200 |
| 2015-10-05 | $26.20 | $26.20 | $26.20 | $26.20 | $20.78 | 400 |
| 2015-10-02 | $26.01 | $26.01 | $26.01 | $26.01 | $20.63 | 100 |
| 2015-10-01 | $26.55 | $26.55 | $26.55 | $26.55 | $21.06 | 0 |
| 2015-09-30 | $26.38 | $26.58 | $25.90 | $26.55 | $21.06 | 29,950 |
| 2015-09-29 | $25.90 | $25.90 | $25.90 | $25.90 | $20.55 | 0 |
| 2015-09-28 | $26.25 | $26.33 | $26.25 | $26.33 | $20.55 | 800 |
| 2015-09-25 | $26.48 | $26.48 | $26.48 | $26.48 | $20.66 | 0 |
| 2015-09-24 | $26.51 | $26.51 | $26.48 | $26.48 | $20.66 | 505 |
| 2015-09-23 | $26.47 | $26.47 | $26.47 | $26.47 | $20.66 | 453 |
| 2015-09-22 | $26.63 | $26.70 | $26.63 | $26.69 | $20.83 | 724 |
| 2015-09-21 | $26.91 | $26.91 | $26.01 | $26.66 | $20.80 | 1,800 |
| 2015-09-18 | $26.68 | $26.68 | $26.68 | $26.68 | $20.82 | 609 |
| 2015-09-17 | $26.71 | $26.71 | $26.59 | $26.59 | $20.75 | 239 |
| 2015-09-16 | $26.50 | $26.50 | $26.50 | $26.50 | $20.68 | 100 |
| 2015-09-15 | $26.32 | $26.32 | $26.32 | $26.32 | $20.54 | 0 |
| 2015-09-14 | $26.32 | $26.32 | $26.32 | $26.32 | $20.54 | 173 |
| 2015-09-11 | $26.23 | $26.42 | $26.23 | $26.32 | $20.54 | 1,904 |
| 2015-09-10 | $26.70 | $27.10 | $26.70 | $27.10 | $21.15 | 690 |
| 2015-09-09 | $26.99 | $26.99 | $26.99 | $26.99 | $21.06 | 20 |
| 2015-09-08 | $26.99 | $26.99 | $26.99 | $26.99 | $21.06 | 100 |
| 2015-09-04 | $26.91 | $26.91 | $26.91 | $26.91 | $21.00 | 0 |
| 2015-09-03 | $27.23 | $27.23 | $26.91 | $26.91 | $21.00 | 625 |
| 2015-09-02 | $27.01 | $27.01 | $27.01 | $27.01 | $21.08 | 110 |
| 2015-09-01 | $27.00 | $27.00 | $26.72 | $26.72 | $20.85 | 600 |
| 2015-08-31 | $27.12 | $27.12 | $27.12 | $27.12 | $21.16 | 118 |