Allstate Corporation The Dep Shs Repstg 11000th Perp Pfd Ser A (ALL-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$24.99 ($-0.02) -0.08%
Allstate Corporation The Dep Shs Repstg 11000th Perp Pfd Ser A - Daily Information
Click for more stock information on Allstate Corporation The Dep Shs Repstg 11000th Perp Pfd Ser A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.01 |
| Previous Close | $24.99 |
| High | $25.01 |
| Low | $24.99 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.99 |
About Allstate Corporation The Dep Shs Repstg 11000th Perp Pfd Ser A (ALL-P-A)
Allstate Corporation (The) Dep Shs Repstg 1/1000th Perp Pfd Ser A
Invest in Allstate Corporation The Dep Shs Repstg 11000th Perp Pfd Ser A (ALL-P-A)
Historical Stock Data for Allstate Corporation The Dep Shs Repstg 11000th Perp Pfd Ser A (ALL-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-14 | $25.01 | $25.01 | $24.99 | $24.99 | $24.99 | 10,400 |
| 2020-01-13 | $25.00 | $25.01 | $24.99 | $25.01 | $25.01 | 11,800 |
| 2020-01-10 | $24.99 | $25.01 | $24.98 | $24.98 | $24.98 | 17,000 |
| 2020-01-09 | $24.98 | $25.03 | $24.98 | $24.98 | $24.98 | 19,700 |
| 2020-01-08 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 6,100 |
| 2020-01-07 | $25.00 | $25.01 | $24.98 | $25.00 | $25.00 | 23,900 |
| 2020-01-06 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 5,000 |
| 2020-01-03 | $25.02 | $25.02 | $24.98 | $25.00 | $25.00 | 5,000 |
| 2020-01-02 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 2,800 |
| 2019-12-31 | $24.98 | $25.00 | $24.97 | $25.00 | $25.00 | 39,700 |
| 2019-12-30 | $24.98 | $25.00 | $24.97 | $24.97 | $24.97 | 8,700 |
| 2019-12-27 | $25.32 | $25.36 | $25.32 | $25.36 | $25.01 | 4,900 |
| 2019-12-26 | $25.31 | $25.33 | $25.31 | $25.33 | $24.98 | 1,900 |
| 2019-12-24 | $25.32 | $25.33 | $25.32 | $25.32 | $24.97 | 3,000 |
| 2019-12-23 | $25.31 | $25.35 | $25.31 | $25.35 | $25.00 | 12,000 |
| 2019-12-20 | $25.32 | $25.34 | $25.31 | $25.32 | $24.97 | 17,300 |
| 2019-12-19 | $25.33 | $25.33 | $25.32 | $25.32 | $24.97 | 14,500 |
| 2019-12-18 | $25.35 | $25.35 | $25.32 | $25.34 | $24.99 | 6,100 |
| 2019-12-17 | $25.31 | $25.35 | $25.31 | $25.32 | $24.97 | 18,200 |
| 2019-12-16 | $25.32 | $25.33 | $25.32 | $25.32 | $24.97 | 2,700 |
| 2019-12-13 | $25.33 | $25.45 | $25.31 | $25.36 | $25.01 | 7,500 |
| 2019-12-12 | $25.32 | $25.36 | $25.31 | $25.31 | $24.96 | 18,300 |
| 2019-12-11 | $25.34 | $25.50 | $25.28 | $25.35 | $25.00 | 26,300 |
| 2019-12-10 | $25.45 | $25.63 | $25.30 | $25.32 | $24.97 | 28,200 |
| 2019-12-09 | $25.87 | $25.99 | $25.72 | $25.77 | $25.41 | 7,245 |
| 2019-12-06 | $25.76 | $26.56 | $25.66 | $25.99 | $25.63 | 16,997 |
| 2019-12-05 | $25.68 | $25.76 | $25.65 | $25.76 | $25.40 | 22,292 |
| 2019-12-04 | $25.66 | $25.75 | $25.65 | $25.65 | $25.29 | 13,263 |
| 2019-12-03 | $25.59 | $25.68 | $25.58 | $25.66 | $25.30 | 11,339 |
| 2019-12-02 | $25.49 | $25.78 | $25.49 | $25.59 | $25.23 | 15,559 |
| 2019-11-29 | $25.56 | $25.73 | $25.45 | $25.49 | $25.14 | 37,105 |
| 2019-11-27 | $25.69 | $25.69 | $25.51 | $25.51 | $25.16 | 19,097 |
| 2019-11-26 | $25.61 | $25.70 | $25.61 | $25.69 | $25.33 | 17,749 |
| 2019-11-25 | $25.64 | $25.67 | $25.51 | $25.60 | $25.24 | 16,308 |
| 2019-11-22 | $25.62 | $25.62 | $25.53 | $25.53 | $25.17 | 20,255 |
| 2019-11-21 | $25.57 | $25.57 | $25.47 | $25.50 | $25.15 | 58,181 |
| 2019-11-20 | $25.50 | $25.60 | $25.45 | $25.60 | $25.24 | 82,623 |
| 2019-11-19 | $25.57 | $25.57 | $25.50 | $25.52 | $25.17 | 43,089 |
| 2019-11-18 | $25.58 | $25.59 | $25.45 | $25.50 | $25.15 | 47,398 |
| 2019-11-15 | $25.54 | $25.59 | $25.51 | $25.51 | $25.16 | 104,374 |
| 2019-11-14 | $25.42 | $25.70 | $25.42 | $25.59 | $25.23 | 27,167 |
| 2019-11-13 | $25.60 | $25.60 | $25.41 | $25.41 | $25.06 | 80,296 |
| 2019-11-12 | $25.42 | $25.53 | $25.35 | $25.46 | $25.11 | 12,667 |
| 2019-11-11 | $25.54 | $25.54 | $25.35 | $25.35 | $25.00 | 9,465 |
| 2019-11-08 | $25.35 | $25.46 | $25.33 | $25.34 | $24.99 | 6,251 |
| 2019-11-07 | $25.47 | $25.47 | $25.35 | $25.35 | $25.00 | 13,099 |
| 2019-11-06 | $25.63 | $25.63 | $25.42 | $25.42 | $25.07 | 13,779 |
| 2019-11-05 | $25.53 | $25.60 | $25.42 | $25.52 | $25.17 | 23,532 |
| 2019-11-04 | $25.57 | $25.60 | $25.43 | $25.53 | $25.18 | 74,765 |
| 2019-11-01 | $26.54 | $26.54 | $26.25 | $26.50 | $26.13 | 12,940 |
| 2019-10-31 | $26.68 | $26.68 | $26.41 | $26.41 | $26.04 | 93,806 |
| 2019-10-30 | $26.59 | $26.68 | $26.54 | $26.68 | $26.31 | 16,726 |
| 2019-10-29 | $26.64 | $26.67 | $26.46 | $26.52 | $26.15 | 15,976 |
| 2019-10-28 | $26.60 | $26.67 | $26.49 | $26.56 | $26.19 | 8,049 |
| 2019-10-25 | $26.29 | $26.66 | $26.29 | $26.64 | $26.27 | 7,802 |
| 2019-10-24 | $26.47 | $26.67 | $26.37 | $26.67 | $26.30 | 13,905 |
| 2019-10-23 | $26.24 | $26.52 | $26.24 | $26.46 | $26.09 | 6,132 |
| 2019-10-22 | $26.36 | $26.40 | $26.19 | $26.36 | $25.99 | 12,000 |
| 2019-10-21 | $26.19 | $26.37 | $26.12 | $26.12 | $25.76 | 11,013 |
| 2019-10-18 | $26.22 | $26.27 | $26.14 | $26.15 | $25.79 | 8,523 |
| 2019-10-17 | $26.27 | $26.27 | $26.13 | $26.22 | $25.86 | 8,796 |
| 2019-10-16 | $26.23 | $26.27 | $26.13 | $26.26 | $25.90 | 24,948 |
| 2019-10-15 | $26.27 | $26.29 | $25.97 | $26.18 | $25.82 | 18,125 |
| 2019-10-14 | $25.94 | $26.27 | $25.93 | $26.25 | $25.89 | 15,436 |
| 2019-10-11 | $25.93 | $25.93 | $25.79 | $25.93 | $25.57 | 12,828 |
| 2019-10-10 | $25.87 | $25.93 | $25.73 | $25.87 | $25.51 | 23,070 |
| 2019-10-09 | $25.75 | $25.91 | $25.72 | $25.72 | $25.36 | 19,416 |
| 2019-10-08 | $26.00 | $26.00 | $25.65 | $25.73 | $25.37 | 15,108 |
| 2019-10-07 | $25.99 | $25.99 | $25.95 | $25.97 | $25.61 | 1,928 |
| 2019-10-04 | $26.08 | $26.10 | $25.94 | $26.08 | $25.72 | 6,031 |
| 2019-10-03 | $25.72 | $26.10 | $25.65 | $25.93 | $25.57 | 11,484 |
| 2019-10-02 | $25.97 | $26.02 | $25.65 | $25.77 | $25.41 | 20,249 |
| 2019-10-01 | $25.80 | $26.04 | $25.80 | $25.88 | $25.52 | 9,159 |
| 2019-09-30 | $25.93 | $26.01 | $25.75 | $25.77 | $25.41 | 51,544 |
| 2019-09-27 | $25.93 | $26.10 | $25.85 | $26.10 | $25.74 | 18,639 |
| 2019-09-26 | $26.29 | $26.29 | $26.07 | $26.19 | $25.48 | 7,847 |
| 2019-09-25 | $26.23 | $26.23 | $26.11 | $26.17 | $25.46 | 9,394 |
| 2019-09-24 | $26.03 | $26.17 | $26.03 | $26.03 | $25.33 | 7,313 |
| 2019-09-23 | $26.09 | $26.13 | $26.05 | $26.07 | $25.37 | 9,365 |
| 2019-09-20 | $26.10 | $26.10 | $25.92 | $26.10 | $25.39 | 4,542 |
| 2019-09-19 | $26.10 | $26.25 | $26.00 | $26.09 | $25.38 | 13,689 |
| 2019-09-18 | $26.10 | $26.10 | $26.00 | $26.03 | $25.32 | 6,348 |
| 2019-09-17 | $25.96 | $26.16 | $25.96 | $26.09 | $25.39 | 13,169 |
| 2019-09-16 | $25.66 | $26.20 | $25.66 | $26.05 | $25.35 | 31,059 |
| 2019-09-13 | $25.89 | $25.89 | $25.59 | $25.83 | $25.13 | 26,350 |
| 2019-09-12 | $25.92 | $25.99 | $25.92 | $25.99 | $25.29 | 14,149 |
| 2019-09-11 | $25.99 | $25.99 | $25.88 | $25.99 | $25.29 | 8,484 |
| 2019-09-10 | $26.05 | $26.08 | $25.85 | $25.89 | $25.19 | 15,055 |
| 2019-09-09 | $26.02 | $26.08 | $26.01 | $26.05 | $25.35 | 11,525 |
| 2019-09-06 | $25.91 | $26.26 | $25.85 | $26.02 | $25.32 | 17,798 |
| 2019-09-05 | $25.78 | $25.86 | $25.70 | $25.80 | $25.10 | 24,039 |
| 2019-09-04 | $25.60 | $25.94 | $25.60 | $25.94 | $25.24 | 44,112 |
| 2019-09-03 | $25.50 | $25.61 | $25.50 | $25.57 | $24.88 | 15,133 |
| 2019-08-30 | $25.60 | $25.68 | $25.42 | $25.42 | $24.73 | 66,017 |
| 2019-08-29 | $25.70 | $25.70 | $25.56 | $25.56 | $24.87 | 21,786 |
| 2019-08-28 | $25.70 | $25.70 | $25.61 | $25.69 | $24.99 | 15,262 |
| 2019-08-27 | $25.55 | $25.73 | $25.55 | $25.64 | $24.95 | 11,064 |
| 2019-08-26 | $25.62 | $25.69 | $25.57 | $25.57 | $24.88 | 7,055 |
| 2019-08-23 | $25.68 | $25.70 | $25.64 | $25.64 | $24.95 | 8,046 |
| 2019-08-22 | $25.62 | $25.73 | $25.59 | $25.72 | $25.03 | 16,326 |
| 2019-08-21 | $25.57 | $25.67 | $25.57 | $25.65 | $24.96 | 15,294 |
| 2019-08-20 | $25.58 | $25.60 | $25.55 | $25.59 | $24.90 | 14,383 |
| 2019-08-19 | $25.54 | $25.61 | $25.53 | $25.58 | $24.89 | 10,903 |
| 2019-08-16 | $25.56 | $25.65 | $25.55 | $25.59 | $24.90 | 5,810 |
| 2019-08-15 | $25.58 | $25.63 | $25.49 | $25.59 | $24.90 | 12,756 |
| 2019-08-14 | $25.57 | $25.59 | $25.43 | $25.43 | $24.74 | 13,036 |
| 2019-08-13 | $25.43 | $25.58 | $25.43 | $25.52 | $24.83 | 15,941 |
| 2019-08-12 | $25.44 | $25.49 | $25.43 | $25.44 | $24.75 | 5,095 |
| 2019-08-09 | $25.44 | $25.54 | $25.40 | $25.44 | $24.75 | 19,637 |
| 2019-08-08 | $25.39 | $25.46 | $25.38 | $25.42 | $24.73 | 20,287 |
| 2019-08-07 | $25.42 | $25.48 | $25.40 | $25.40 | $24.71 | 6,912 |
| 2019-08-06 | $25.56 | $25.58 | $25.54 | $25.54 | $24.85 | 5,276 |
| 2019-08-05 | $25.61 | $25.61 | $25.40 | $25.42 | $24.73 | 5,873 |
| 2019-08-02 | $25.60 | $25.65 | $25.57 | $25.65 | $24.96 | 27,843 |
| 2019-08-01 | $25.59 | $25.61 | $25.57 | $25.59 | $24.89 | 19,464 |
| 2019-07-31 | $25.60 | $25.76 | $25.49 | $25.49 | $24.80 | 64,096 |
| 2019-07-30 | $25.69 | $25.79 | $25.56 | $25.61 | $24.92 | 12,633 |
| 2019-07-29 | $25.71 | $25.81 | $25.71 | $25.79 | $25.09 | 15,113 |
| 2019-07-26 | $25.79 | $25.80 | $25.72 | $25.72 | $25.03 | 11,502 |
| 2019-07-25 | $25.81 | $25.81 | $25.69 | $25.69 | $25.00 | 12,410 |
| 2019-07-24 | $25.70 | $25.79 | $25.68 | $25.79 | $25.09 | 10,279 |
| 2019-07-23 | $25.60 | $25.66 | $25.60 | $25.62 | $24.93 | 9,021 |
| 2019-07-22 | $25.70 | $25.74 | $25.63 | $25.67 | $24.98 | 8,250 |
| 2019-07-19 | $25.65 | $25.71 | $25.65 | $25.70 | $25.01 | 11,955 |
| 2019-07-18 | $25.74 | $25.76 | $25.66 | $25.74 | $25.05 | 19,187 |
| 2019-07-17 | $25.57 | $25.73 | $25.53 | $25.69 | $25.00 | 15,298 |
| 2019-07-16 | $25.59 | $25.59 | $25.51 | $25.57 | $24.88 | 8,502 |
| 2019-07-15 | $25.53 | $25.58 | $25.48 | $25.52 | $24.83 | 3,374 |
| 2019-07-12 | $25.53 | $25.55 | $25.46 | $25.46 | $24.77 | 21,179 |
| 2019-07-11 | $25.53 | $25.54 | $25.45 | $25.52 | $24.83 | 9,955 |
| 2019-07-10 | $25.45 | $25.52 | $25.41 | $25.52 | $24.83 | 28,163 |
| 2019-07-09 | $25.40 | $25.44 | $25.36 | $25.41 | $24.72 | 10,404 |
| 2019-07-08 | $25.40 | $25.40 | $25.33 | $25.37 | $24.69 | 5,337 |
| 2019-07-05 | $25.40 | $25.44 | $25.30 | $25.33 | $24.65 | 4,225 |
| 2019-07-03 | $25.43 | $25.52 | $25.40 | $25.40 | $24.71 | 4,891 |
| 2019-07-02 | $25.26 | $25.41 | $25.24 | $25.41 | $24.72 | 28,476 |
| 2019-07-01 | $25.16 | $25.25 | $25.15 | $25.21 | $24.53 | 13,065 |
| 2019-06-28 | $25.28 | $25.38 | $25.06 | $25.06 | $24.38 | 73,523 |
| 2019-06-27 | $25.40 | $25.47 | $25.20 | $25.24 | $24.56 | 22,503 |
| 2019-06-26 | $25.85 | $25.85 | $25.69 | $25.69 | $24.65 | 12,689 |
| 2019-06-25 | $25.86 | $25.86 | $25.75 | $25.85 | $24.81 | 9,518 |
| 2019-06-24 | $25.74 | $25.86 | $25.69 | $25.84 | $24.80 | 21,052 |
| 2019-06-21 | $25.86 | $25.86 | $25.69 | $25.84 | $24.80 | 9,815 |
| 2019-06-20 | $25.85 | $25.86 | $25.74 | $25.81 | $24.77 | 11,488 |
| 2019-06-19 | $25.62 | $25.79 | $25.62 | $25.78 | $24.74 | 16,381 |
| 2019-06-18 | $25.73 | $25.77 | $25.68 | $25.73 | $24.69 | 18,430 |
| 2019-06-17 | $25.68 | $25.68 | $25.60 | $25.65 | $24.61 | 18,072 |
| 2019-06-14 | $25.48 | $25.70 | $25.48 | $25.64 | $24.61 | 30,994 |
| 2019-06-13 | $25.51 | $25.54 | $25.49 | $25.52 | $24.49 | 6,014 |
| 2019-06-12 | $25.45 | $25.49 | $25.42 | $25.46 | $24.43 | 16,992 |
| 2019-06-11 | $25.50 | $25.50 | $25.42 | $25.42 | $24.39 | 12,071 |
| 2019-06-10 | $25.47 | $25.55 | $25.44 | $25.47 | $24.44 | 27,242 |
| 2019-06-07 | $25.45 | $25.50 | $25.42 | $25.45 | $24.42 | 60,629 |
| 2019-06-06 | $25.41 | $25.50 | $25.40 | $25.45 | $24.42 | 30,324 |
| 2019-06-05 | $25.44 | $25.45 | $25.40 | $25.40 | $24.37 | 19,616 |
| 2019-06-04 | $25.42 | $25.51 | $25.42 | $25.45 | $24.42 | 16,463 |
| 2019-06-03 | $25.35 | $25.41 | $25.35 | $25.38 | $24.36 | 16,153 |
| 2019-05-31 | $25.61 | $25.66 | $25.31 | $25.31 | $24.29 | 111,002 |
| 2019-05-30 | $25.55 | $25.67 | $25.55 | $25.65 | $24.61 | 14,710 |
| 2019-05-29 | $25.53 | $25.62 | $25.53 | $25.61 | $24.58 | 8,568 |
| 2019-05-28 | $25.46 | $25.58 | $25.46 | $25.53 | $24.50 | 4,684 |
| 2019-05-24 | $25.45 | $25.57 | $25.45 | $25.50 | $24.47 | 9,190 |
| 2019-05-23 | $25.56 | $25.58 | $25.50 | $25.54 | $24.51 | 2,812 |
| 2019-05-22 | $25.51 | $25.59 | $25.51 | $25.57 | $24.53 | 8,512 |
| 2019-05-21 | $25.58 | $25.58 | $25.46 | $25.46 | $24.43 | 3,074 |
| 2019-05-20 | $25.58 | $25.58 | $25.42 | $25.46 | $24.43 | 8,192 |
| 2019-05-17 | $25.55 | $25.76 | $25.50 | $25.60 | $24.56 | 17,739 |
| 2019-05-16 | $25.69 | $25.84 | $25.69 | $25.80 | $24.76 | 3,631 |
| 2019-05-15 | $25.52 | $25.70 | $25.52 | $25.62 | $24.59 | 14,457 |
| 2019-05-14 | $25.51 | $25.54 | $25.51 | $25.54 | $24.51 | 1,780 |
| 2019-05-13 | $25.38 | $25.48 | $25.35 | $25.48 | $24.45 | 5,332 |
| 2019-05-10 | $25.50 | $25.51 | $25.43 | $25.47 | $24.44 | 8,484 |
| 2019-05-09 | $25.44 | $25.52 | $25.44 | $25.52 | $24.49 | 6,128 |
| 2019-05-08 | $25.41 | $25.54 | $25.41 | $25.48 | $24.45 | 48,283 |
| 2019-05-07 | $25.49 | $25.50 | $25.41 | $25.41 | $24.38 | 5,181 |
| 2019-05-06 | $25.55 | $25.62 | $25.54 | $25.55 | $24.52 | 4,236 |
| 2019-05-03 | $25.60 | $25.62 | $25.55 | $25.59 | $24.55 | 17,512 |
| 2019-05-02 | $25.73 | $25.73 | $25.58 | $25.59 | $24.56 | 8,465 |
| 2019-05-01 | $25.66 | $25.66 | $25.54 | $25.60 | $24.57 | 23,854 |
| 2019-04-30 | $25.61 | $25.75 | $25.61 | $25.75 | $24.71 | 31,627 |
| 2019-04-29 | $25.75 | $25.75 | $25.61 | $25.70 | $24.66 | 18,625 |
| 2019-04-26 | $25.71 | $25.72 | $25.59 | $25.59 | $24.56 | 12,782 |
| 2019-04-25 | $25.67 | $25.75 | $25.67 | $25.73 | $24.70 | 11,759 |
| 2019-04-24 | $25.83 | $25.85 | $25.70 | $25.73 | $24.70 | 11,779 |
| 2019-04-23 | $25.66 | $25.80 | $25.66 | $25.71 | $24.67 | 11,501 |
| 2019-04-22 | $25.79 | $25.79 | $25.64 | $25.71 | $24.67 | 5,428 |
| 2019-04-18 | $25.81 | $25.83 | $25.61 | $25.71 | $24.67 | 4,417 |
| 2019-04-17 | $25.70 | $25.83 | $25.69 | $25.72 | $24.68 | 2,620 |
| 2019-04-16 | $25.79 | $25.85 | $25.58 | $25.70 | $24.66 | 8,941 |
| 2019-04-15 | $25.63 | $25.79 | $25.62 | $25.71 | $24.67 | 11,707 |
| 2019-04-12 | $25.59 | $25.59 | $25.53 | $25.53 | $24.50 | 4,403 |
| 2019-04-11 | $25.59 | $25.59 | $25.48 | $25.48 | $24.45 | 3,195 |
| 2019-04-10 | $25.51 | $25.59 | $25.41 | $25.53 | $24.50 | 10,551 |
| 2019-04-09 | $25.58 | $25.58 | $25.44 | $25.44 | $24.41 | 6,047 |
| 2019-04-08 | $25.65 | $25.65 | $25.49 | $25.49 | $24.46 | 9,962 |
| 2019-04-05 | $25.63 | $25.80 | $25.61 | $25.73 | $24.69 | 13,790 |
| 2019-04-04 | $25.55 | $25.57 | $25.53 | $25.56 | $24.53 | 10,331 |
| 2019-04-03 | $25.55 | $25.57 | $25.43 | $25.45 | $24.42 | 9,671 |
| 2019-04-02 | $25.36 | $25.50 | $25.36 | $25.40 | $24.37 | 13,416 |
| 2019-04-01 | $25.35 | $25.52 | $25.35 | $25.45 | $24.42 | 30,392 |
| 2019-03-29 | $25.45 | $25.48 | $25.20 | $25.48 | $24.45 | 45,390 |
| 2019-03-28 | $25.29 | $25.29 | $25.06 | $25.12 | $24.11 | 14,793 |
| 2019-03-27 | $25.61 | $25.61 | $25.42 | $25.52 | $24.15 | 16,199 |
| 2019-03-26 | $25.51 | $25.62 | $25.47 | $25.51 | $24.14 | 16,849 |
| 2019-03-25 | $25.65 | $25.68 | $25.55 | $25.67 | $24.29 | 5,789 |
| 2019-03-22 | $25.62 | $25.69 | $25.54 | $25.56 | $24.19 | 5,932 |
| 2019-03-21 | $25.77 | $25.79 | $25.56 | $25.65 | $24.27 | 5,356 |
| 2019-03-20 | $25.65 | $25.69 | $25.43 | $25.65 | $24.28 | 19,196 |
| 2019-03-19 | $26.04 | $26.04 | $25.62 | $25.64 | $24.27 | 10,424 |
| 2019-03-18 | $25.97 | $26.09 | $25.86 | $26.02 | $24.63 | 10,230 |
| 2019-03-15 | $26.13 | $26.20 | $25.73 | $25.88 | $24.49 | 74,334 |
| 2019-03-14 | $26.09 | $26.18 | $25.93 | $26.07 | $24.67 | 23,918 |
| 2019-03-13 | $26.05 | $26.33 | $26.05 | $26.17 | $24.77 | 11,348 |
| 2019-03-12 | $26.15 | $26.34 | $26.05 | $26.05 | $24.65 | 13,805 |
| 2019-03-11 | $26.13 | $26.24 | $26.11 | $26.12 | $24.72 | 15,681 |
| 2019-03-08 | $26.26 | $26.29 | $26.07 | $26.17 | $24.77 | 5,247 |
| 2019-03-07 | $26.45 | $26.45 | $26.08 | $26.34 | $24.93 | 6,192 |
| 2019-03-06 | $26.25 | $26.36 | $26.05 | $26.34 | $24.93 | 9,928 |
| 2019-03-05 | $26.16 | $26.30 | $25.97 | $26.30 | $24.89 | 15,876 |
| 2019-03-04 | $26.15 | $26.15 | $25.96 | $26.14 | $24.74 | 4,445 |
| 2019-03-01 | $26.01 | $26.13 | $25.84 | $26.11 | $24.71 | 19,503 |
| 2019-02-28 | $25.65 | $26.06 | $25.55 | $26.02 | $24.63 | 120,016 |
| 2019-02-27 | $25.51 | $26.01 | $25.46 | $26.01 | $24.62 | 33,237 |
| 2019-02-26 | $25.50 | $25.66 | $25.31 | $25.52 | $24.15 | 33,357 |
| 2019-02-25 | $25.14 | $25.50 | $25.14 | $25.47 | $24.10 | 32,363 |
| 2019-02-22 | $25.19 | $25.20 | $25.02 | $25.14 | $23.79 | 3,734 |
| 2019-02-21 | $25.18 | $25.20 | $25.12 | $25.12 | $23.77 | 10,361 |
| 2019-02-20 | $25.32 | $25.33 | $25.20 | $25.20 | $23.85 | 10,731 |
| 2019-02-19 | $25.21 | $25.30 | $25.21 | $25.27 | $23.92 | 3,914 |
| 2019-02-15 | $25.31 | $25.31 | $25.21 | $25.29 | $23.93 | 9,069 |
| 2019-02-14 | $25.20 | $25.31 | $25.20 | $25.31 | $23.95 | 4,310 |
| 2019-02-13 | $25.18 | $25.32 | $25.05 | $25.31 | $23.95 | 18,294 |
| 2019-02-12 | $25.04 | $25.11 | $25.02 | $25.02 | $23.68 | 10,372 |
| 2019-02-11 | $24.90 | $25.04 | $24.90 | $25.03 | $23.69 | 6,128 |
| 2019-02-08 | $25.00 | $25.08 | $24.78 | $24.89 | $23.55 | 9,891 |
| 2019-02-07 | $24.92 | $25.02 | $24.77 | $24.94 | $23.60 | 17,103 |
| 2019-02-06 | $25.12 | $25.12 | $24.82 | $24.92 | $23.58 | 19,951 |
| 2019-02-05 | $25.06 | $25.14 | $25.00 | $25.09 | $23.75 | 14,153 |
| 2019-02-04 | $24.87 | $25.06 | $24.87 | $25.02 | $23.68 | 14,515 |
| 2019-02-01 | $24.83 | $24.96 | $24.75 | $24.87 | $23.54 | 67,397 |
| 2019-01-31 | $25.28 | $25.49 | $24.56 | $24.56 | $23.24 | 98,388 |
| 2019-01-30 | $25.52 | $25.63 | $25.07 | $25.07 | $23.73 | 29,514 |
| 2019-01-29 | $25.42 | $25.79 | $25.35 | $25.59 | $24.22 | 22,531 |
| 2019-01-28 | $25.29 | $25.49 | $25.17 | $25.47 | $24.10 | 15,860 |
| 2019-01-25 | $25.10 | $25.52 | $25.01 | $25.30 | $23.94 | 18,935 |
| 2019-01-24 | $25.05 | $25.20 | $24.88 | $25.10 | $23.75 | 3,107 |
| 2019-01-23 | $24.89 | $25.32 | $24.80 | $25.32 | $23.97 | 9,973 |
| 2019-01-22 | $25.24 | $25.24 | $24.81 | $24.89 | $23.56 | 12,231 |
| 2019-01-18 | $25.19 | $25.25 | $24.83 | $25.25 | $23.90 | 25,451 |
| 2019-01-17 | $25.13 | $25.13 | $24.79 | $24.81 | $23.48 | 14,175 |
| 2019-01-16 | $24.89 | $25.11 | $24.75 | $24.84 | $23.51 | 32,409 |
| 2019-01-15 | $24.84 | $24.89 | $24.64 | $24.89 | $23.56 | 16,126 |
| 2019-01-14 | $24.44 | $24.89 | $24.44 | $24.62 | $23.30 | 13,367 |
| 2019-01-11 | $24.72 | $24.72 | $24.40 | $24.48 | $23.17 | 13,766 |
| 2019-01-10 | $24.43 | $24.72 | $24.40 | $24.56 | $23.24 | 14,258 |
| 2019-01-09 | $24.84 | $24.84 | $24.51 | $24.51 | $23.20 | 17,096 |
| 2019-01-08 | $24.66 | $24.88 | $24.53 | $24.56 | $23.24 | 15,705 |
| 2019-01-07 | $24.50 | $24.74 | $24.50 | $24.62 | $23.30 | 24,967 |
| 2019-01-04 | $24.46 | $24.54 | $24.07 | $24.36 | $23.05 | 16,519 |
| 2019-01-03 | $24.23 | $24.39 | $23.92 | $24.39 | $23.08 | 31,742 |
| 2019-01-02 | $23.96 | $24.31 | $23.96 | $24.17 | $22.87 | 8,365 |
| 2018-12-31 | $24.01 | $24.15 | $23.83 | $23.97 | $22.69 | 22,263 |
| 2018-12-28 | $23.53 | $24.06 | $23.53 | $23.74 | $22.47 | 10,739 |
| 2018-12-27 | $24.10 | $24.16 | $23.82 | $24.00 | $22.38 | 19,638 |
| 2018-12-26 | $23.70 | $24.10 | $23.70 | $24.10 | $22.48 | 13,443 |
| 2018-12-24 | $24.28 | $24.28 | $23.61 | $23.76 | $22.16 | 10,233 |
| 2018-12-21 | $23.64 | $24.29 | $23.60 | $24.05 | $22.43 | 26,275 |
| 2018-12-20 | $23.90 | $24.03 | $23.65 | $23.96 | $22.34 | 32,032 |
| 2018-12-19 | $23.99 | $24.09 | $23.83 | $23.85 | $22.24 | 22,281 |
| 2018-12-18 | $24.09 | $24.26 | $23.80 | $23.80 | $22.20 | 43,236 |
| 2018-12-17 | $24.10 | $24.28 | $23.83 | $24.09 | $22.46 | 28,008 |
| 2018-12-14 | $24.11 | $24.15 | $23.97 | $24.15 | $22.52 | 22,935 |
| 2018-12-13 | $24.12 | $24.31 | $24.12 | $24.18 | $22.55 | 15,355 |
| 2018-12-12 | $24.39 | $24.39 | $24.16 | $24.16 | $22.53 | 16,382 |
| 2018-12-11 | $24.40 | $24.46 | $24.21 | $24.25 | $22.62 | 11,908 |
| 2018-12-10 | $24.35 | $24.35 | $24.03 | $24.03 | $22.41 | 18,941 |
| 2018-12-07 | $24.31 | $24.39 | $24.07 | $24.07 | $22.45 | 16,769 |
| 2018-12-06 | $24.10 | $24.35 | $24.06 | $24.25 | $22.62 | 25,690 |
| 2018-12-04 | $24.46 | $24.46 | $24.02 | $24.21 | $22.58 | 31,371 |
| 2018-12-03 | $24.24 | $24.44 | $24.24 | $24.40 | $22.76 | 19,716 |
| 2018-11-30 | $24.16 | $24.40 | $24.16 | $24.29 | $22.65 | 12,141 |
| 2018-11-29 | $24.37 | $24.55 | $24.29 | $24.35 | $22.71 | 21,208 |
| 2018-11-28 | $24.21 | $24.40 | $24.15 | $24.15 | $22.52 | 21,422 |
| 2018-11-27 | $24.23 | $24.61 | $24.20 | $24.21 | $22.58 | 29,420 |
| 2018-11-26 | $24.35 | $24.70 | $24.06 | $24.40 | $22.76 | 17,524 |
| 2018-11-23 | $24.56 | $24.56 | $24.42 | $24.42 | $22.77 | 1,004 |
| 2018-11-21 | $24.36 | $24.64 | $24.36 | $24.47 | $22.82 | 5,730 |
| 2018-11-20 | $24.61 | $24.64 | $24.20 | $24.64 | $22.98 | 36,956 |
| 2018-11-19 | $24.69 | $24.82 | $24.64 | $24.64 | $22.98 | 3,170 |
| 2018-11-16 | $24.99 | $24.99 | $24.75 | $24.80 | $23.12 | 3,471 |
| 2018-11-15 | $24.68 | $24.92 | $24.65 | $24.74 | $23.07 | 5,599 |
| 2018-11-14 | $25.00 | $25.00 | $24.91 | $24.96 | $23.28 | 3,752 |
| 2018-11-13 | $24.86 | $24.98 | $24.86 | $24.91 | $23.23 | 6,241 |
| 2018-11-12 | $24.80 | $25.04 | $24.80 | $24.85 | $23.17 | 2,724 |
| 2018-11-09 | $24.82 | $25.00 | $24.82 | $24.87 | $23.19 | 2,034 |
| 2018-11-08 | $24.96 | $25.05 | $24.71 | $24.96 | $23.28 | 15,119 |
| 2018-11-07 | $24.71 | $25.00 | $24.71 | $24.76 | $23.09 | 12,027 |
| 2018-11-06 | $24.66 | $24.75 | $24.64 | $24.64 | $22.98 | 6,055 |
| 2018-11-05 | $24.70 | $24.70 | $24.61 | $24.61 | $22.95 | 1,818 |
| 2018-11-02 | $25.07 | $25.07 | $24.63 | $24.63 | $22.97 | 9,410 |
| 2018-11-01 | $24.83 | $24.94 | $24.79 | $24.82 | $23.14 | 14,651 |
| 2018-10-31 | $24.91 | $25.08 | $24.81 | $24.90 | $23.22 | 13,525 |
| 2018-10-30 | $25.10 | $25.10 | $24.88 | $24.92 | $23.24 | 14,422 |
| 2018-10-29 | $25.06 | $25.06 | $25.01 | $25.04 | $23.35 | 13,191 |
| 2018-10-26 | $24.99 | $25.10 | $24.92 | $25.07 | $23.38 | 17,446 |
| 2018-10-25 | $24.89 | $25.13 | $24.65 | $25.04 | $23.35 | 19,466 |
| 2018-10-24 | $24.75 | $24.88 | $24.72 | $24.85 | $23.17 | 20,412 |
| 2018-10-23 | $24.75 | $24.86 | $24.41 | $24.85 | $23.17 | 24,776 |
| 2018-10-22 | $24.47 | $24.87 | $24.37 | $24.87 | $23.19 | 22,629 |
| 2018-10-19 | $24.47 | $24.47 | $24.33 | $24.47 | $22.82 | 24,763 |
| 2018-10-18 | $24.35 | $24.47 | $24.28 | $24.34 | $22.70 | 29,021 |
| 2018-10-17 | $24.41 | $24.49 | $24.35 | $24.35 | $22.71 | 35,598 |
| 2018-10-16 | $24.01 | $24.46 | $24.01 | $24.40 | $22.76 | 29,076 |
| 2018-10-15 | $24.02 | $24.14 | $23.93 | $24.08 | $22.45 | 28,899 |
| 2018-10-12 | $24.02 | $24.10 | $23.91 | $23.91 | $22.30 | 27,464 |
| 2018-10-11 | $24.13 | $24.13 | $23.92 | $23.92 | $22.31 | 44,207 |
| 2018-10-10 | $24.08 | $24.20 | $23.92 | $24.10 | $22.47 | 19,555 |
| 2018-10-09 | $24.00 | $24.35 | $23.95 | $24.27 | $22.63 | 27,983 |
| 2018-10-08 | $23.83 | $23.99 | $23.82 | $23.94 | $22.33 | 25,218 |
| 2018-10-05 | $23.90 | $24.10 | $23.67 | $23.85 | $22.24 | 37,255 |
| 2018-10-04 | $24.25 | $24.37 | $23.75 | $23.86 | $22.25 | 55,300 |
| 2018-10-03 | $24.63 | $24.65 | $24.18 | $24.25 | $22.62 | 37,647 |
| 2018-10-02 | $24.76 | $24.81 | $24.63 | $24.65 | $22.99 | 25,123 |
| 2018-10-01 | $24.95 | $24.95 | $24.64 | $24.73 | $23.06 | 47,863 |
| 2018-09-28 | $24.89 | $24.94 | $24.85 | $24.85 | $23.17 | 13,816 |
| 2018-09-27 | $24.90 | $24.92 | $24.76 | $24.77 | $23.10 | 39,400 |
| 2018-09-26 | $25.00 | $25.13 | $25.00 | $25.13 | $23.11 | 11,270 |
| 2018-09-25 | $25.15 | $25.19 | $25.00 | $25.03 | $23.02 | 15,535 |
| 2018-09-24 | $25.22 | $25.28 | $25.19 | $25.21 | $23.18 | 11,868 |
| 2018-09-21 | $25.18 | $25.19 | $25.10 | $25.13 | $23.11 | 9,070 |
| 2018-09-20 | $25.12 | $25.17 | $25.04 | $25.17 | $23.14 | 16,188 |
| 2018-09-19 | $25.18 | $25.18 | $25.03 | $25.07 | $23.05 | 19,660 |
| 2018-09-18 | $25.21 | $25.22 | $25.20 | $25.22 | $23.19 | 7,108 |
| 2018-09-17 | $25.30 | $25.30 | $25.20 | $25.20 | $23.17 | 14,712 |
| 2018-09-14 | $25.24 | $25.32 | $25.24 | $25.27 | $23.23 | 9,361 |
| 2018-09-13 | $25.32 | $25.32 | $25.24 | $25.24 | $23.21 | 8,986 |
| 2018-09-12 | $25.34 | $25.34 | $25.27 | $25.28 | $23.25 | 11,118 |
| 2018-09-11 | $25.30 | $25.30 | $25.24 | $25.26 | $23.23 | 4,989 |
| 2018-09-10 | $25.20 | $25.28 | $25.20 | $25.27 | $23.24 | 12,236 |
| 2018-09-07 | $25.30 | $25.30 | $25.16 | $25.17 | $23.14 | 28,783 |
| 2018-09-06 | $25.35 | $25.35 | $25.28 | $25.31 | $23.27 | 28,289 |
| 2018-09-05 | $25.36 | $25.38 | $25.27 | $25.29 | $23.26 | 15,806 |
| 2018-09-04 | $25.41 | $25.45 | $25.36 | $25.36 | $23.32 | 12,567 |
| 2018-08-31 | $25.39 | $25.45 | $25.39 | $25.41 | $23.37 | 10,908 |
| 2018-08-30 | $25.47 | $25.47 | $25.37 | $25.40 | $23.36 | 3,599 |
| 2018-08-29 | $25.35 | $25.45 | $25.35 | $25.41 | $23.37 | 6,593 |
| 2018-08-28 | $25.31 | $25.34 | $25.31 | $25.34 | $23.30 | 3,415 |
| 2018-08-27 | $25.28 | $25.36 | $25.28 | $25.35 | $23.31 | 12,289 |
| 2018-08-24 | $25.28 | $25.31 | $25.26 | $25.31 | $23.27 | 9,234 |
| 2018-08-23 | $25.36 | $25.36 | $25.26 | $25.27 | $23.24 | 3,705 |
| 2018-08-22 | $25.30 | $25.30 | $25.26 | $25.27 | $23.24 | 14,848 |
| 2018-08-21 | $25.31 | $25.31 | $25.28 | $25.28 | $23.25 | 7,227 |
| 2018-08-20 | $25.32 | $25.38 | $25.29 | $25.35 | $23.31 | 12,908 |
| 2018-08-17 | $25.28 | $25.30 | $25.28 | $25.28 | $23.25 | 13,411 |
| 2018-08-16 | $25.26 | $25.33 | $25.26 | $25.28 | $23.25 | 9,113 |
| 2018-08-15 | $25.24 | $25.25 | $25.20 | $25.20 | $23.17 | 1,635 |
| 2018-08-14 | $25.25 | $25.25 | $25.23 | $25.25 | $23.21 | 3,011 |
| 2018-08-13 | $25.23 | $25.28 | $25.23 | $25.25 | $23.22 | 16,580 |
| 2018-08-10 | $25.20 | $25.25 | $25.20 | $25.25 | $23.22 | 10,652 |
| 2018-08-09 | $25.19 | $25.22 | $25.19 | $25.21 | $23.18 | 12,407 |
| 2018-08-08 | $25.16 | $25.22 | $25.16 | $25.19 | $23.16 | 11,760 |
| 2018-08-07 | $25.21 | $25.21 | $25.14 | $25.15 | $23.13 | 7,060 |
| 2018-08-06 | $25.22 | $25.22 | $25.17 | $25.20 | $23.17 | 12,540 |
| 2018-08-03 | $25.15 | $25.26 | $25.15 | $25.22 | $23.19 | 10,887 |
| 2018-08-02 | $25.10 | $25.19 | $25.10 | $25.19 | $23.16 | 23,686 |
| 2018-08-01 | $25.18 | $25.18 | $25.11 | $25.13 | $23.10 | 11,766 |
| 2018-07-31 | $25.17 | $25.20 | $25.17 | $25.18 | $23.15 | 9,960 |
| 2018-07-30 | $25.18 | $25.22 | $25.17 | $25.17 | $23.15 | 4,384 |
| 2018-07-27 | $25.18 | $25.24 | $25.17 | $25.21 | $23.19 | 13,240 |
| 2018-07-26 | $25.23 | $25.26 | $25.12 | $25.17 | $23.14 | 31,471 |
| 2018-07-25 | $25.32 | $25.32 | $25.16 | $25.31 | $23.27 | 5,030 |
| 2018-07-24 | $25.30 | $25.31 | $25.21 | $25.22 | $23.19 | 4,397 |
| 2018-07-23 | $25.44 | $25.44 | $25.24 | $25.32 | $23.28 | 13,810 |
| 2018-07-20 | $25.30 | $25.43 | $25.24 | $25.33 | $23.29 | 28,465 |
| 2018-07-19 | $25.21 | $25.27 | $25.16 | $25.21 | $23.18 | 11,728 |
| 2018-07-18 | $25.38 | $25.38 | $25.20 | $25.21 | $23.18 | 27,491 |
| 2018-07-17 | $25.50 | $25.62 | $25.24 | $25.24 | $23.21 | 16,318 |
| 2018-07-16 | $25.86 | $25.86 | $25.50 | $25.50 | $23.45 | 21,924 |
| 2018-07-13 | $25.98 | $25.98 | $25.62 | $25.76 | $23.69 | 18,194 |
| 2018-07-12 | $25.98 | $25.98 | $25.84 | $25.88 | $23.80 | 51,677 |
| 2018-07-11 | $25.92 | $25.98 | $25.92 | $25.96 | $23.87 | 35,957 |
| 2018-07-10 | $25.84 | $25.97 | $25.84 | $25.96 | $23.87 | 14,055 |
| 2018-07-09 | $25.87 | $25.97 | $25.85 | $25.97 | $23.88 | 21,032 |
| 2018-07-06 | $25.70 | $25.97 | $25.70 | $25.97 | $23.88 | 13,338 |
| 2018-07-05 | $25.86 | $25.86 | $25.65 | $25.84 | $23.76 | 30,053 |
| 2018-07-03 | $25.82 | $25.87 | $25.74 | $25.77 | $23.70 | 9,932 |
| 2018-07-02 | $25.77 | $25.95 | $25.62 | $25.89 | $23.80 | 18,114 |
| 2018-06-29 | $25.48 | $25.60 | $25.48 | $25.60 | $23.54 | 11,904 |
| 2018-06-28 | $25.46 | $25.47 | $25.41 | $25.41 | $23.37 | 5,908 |
| 2018-06-27 | $25.76 | $25.85 | $25.65 | $25.73 | $23.34 | 10,019 |
| 2018-06-26 | $25.67 | $25.74 | $25.61 | $25.68 | $23.29 | 3,381 |
| 2018-06-25 | $25.69 | $25.78 | $25.68 | $25.73 | $23.34 | 11,639 |
| 2018-06-22 | $25.60 | $25.67 | $25.60 | $25.67 | $23.28 | 2,118 |
| 2018-06-21 | $25.67 | $25.81 | $25.66 | $25.67 | $23.28 | 9,005 |
| 2018-06-20 | $25.66 | $25.67 | $25.57 | $25.67 | $23.28 | 10,700 |
| 2018-06-19 | $25.57 | $25.65 | $25.53 | $25.65 | $23.26 | 3,062 |
| 2018-06-18 | $25.59 | $25.68 | $25.59 | $25.68 | $23.29 | 5,838 |
| 2018-06-15 | $25.52 | $25.56 | $25.49 | $25.56 | $23.18 | 6,415 |
| 2018-06-14 | $25.55 | $25.56 | $25.52 | $25.53 | $23.16 | 6,103 |
| 2018-06-13 | $25.46 | $25.56 | $25.46 | $25.48 | $23.11 | 9,645 |
| 2018-06-12 | $25.60 | $25.63 | $25.53 | $25.62 | $23.24 | 11,315 |
| 2018-06-11 | $25.69 | $25.69 | $25.57 | $25.63 | $23.24 | 6,642 |
| 2018-06-08 | $25.56 | $25.60 | $25.53 | $25.56 | $23.18 | 8,694 |
| 2018-06-07 | $25.50 | $25.51 | $25.48 | $25.51 | $23.14 | 8,161 |
| 2018-06-06 | $25.46 | $25.64 | $25.42 | $25.57 | $23.19 | 10,754 |
| 2018-06-05 | $25.48 | $25.59 | $25.36 | $25.57 | $23.19 | 10,593 |
| 2018-06-04 | $25.39 | $25.40 | $25.29 | $25.40 | $23.04 | 15,358 |
| 2018-06-01 | $25.27 | $25.40 | $25.27 | $25.40 | $23.04 | 7,165 |
| 2018-05-31 | $25.27 | $25.28 | $25.21 | $25.28 | $22.93 | 8,402 |
| 2018-05-30 | $25.44 | $25.44 | $25.26 | $25.28 | $22.93 | 9,222 |
| 2018-05-29 | $25.24 | $25.44 | $25.24 | $25.30 | $22.95 | 3,449 |
| 2018-05-25 | $25.22 | $25.37 | $25.22 | $25.25 | $22.90 | 3,352 |
| 2018-05-24 | $25.20 | $25.28 | $25.19 | $25.28 | $22.93 | 29,265 |
| 2018-05-23 | $25.22 | $25.23 | $25.18 | $25.20 | $22.86 | 7,894 |
| 2018-05-22 | $25.15 | $25.20 | $25.11 | $25.20 | $22.86 | 13,811 |
| 2018-05-21 | $25.16 | $25.16 | $25.11 | $25.12 | $22.79 | 3,840 |
| 2018-05-18 | $25.10 | $25.18 | $25.10 | $25.12 | $22.78 | 7,471 |
| 2018-05-17 | $25.18 | $25.20 | $25.06 | $25.06 | $22.73 | 12,692 |
| 2018-05-16 | $25.10 | $25.19 | $25.10 | $25.16 | $22.82 | 8,915 |
| 2018-05-15 | $25.15 | $25.15 | $25.10 | $25.11 | $22.77 | 10,202 |
| 2018-05-14 | $25.19 | $25.20 | $25.12 | $25.20 | $22.86 | 6,654 |
| 2018-05-11 | $25.22 | $25.26 | $25.15 | $25.17 | $22.83 | 7,990 |
| 2018-05-10 | $25.13 | $25.20 | $25.10 | $25.20 | $22.86 | 20,699 |
| 2018-05-09 | $25.04 | $25.10 | $25.04 | $25.07 | $22.74 | 5,129 |
| 2018-05-08 | $25.10 | $25.13 | $25.04 | $25.11 | $22.78 | 11,327 |
| 2018-05-07 | $25.15 | $25.19 | $25.05 | $25.10 | $22.77 | 18,065 |
| 2018-05-04 | $25.07 | $25.20 | $25.07 | $25.19 | $22.84 | 10,934 |
| 2018-05-03 | $25.08 | $25.18 | $25.00 | $25.00 | $22.67 | 10,349 |
| 2018-05-02 | $25.07 | $25.17 | $25.07 | $25.08 | $22.75 | 6,805 |
| 2018-05-01 | $25.18 | $25.18 | $25.04 | $25.07 | $22.74 | 9,780 |
| 2018-04-30 | $25.05 | $25.18 | $25.04 | $25.18 | $22.84 | 9,300 |
| 2018-04-27 | $24.98 | $25.05 | $24.97 | $24.99 | $22.67 | 4,651 |
| 2018-04-26 | $25.05 | $25.12 | $24.97 | $25.09 | $22.76 | 13,436 |
| 2018-04-25 | $25.00 | $25.04 | $24.92 | $25.00 | $22.67 | 15,054 |
| 2018-04-24 | $25.07 | $25.07 | $24.93 | $25.07 | $22.74 | 23,255 |
| 2018-04-23 | $25.16 | $25.23 | $25.05 | $25.15 | $22.81 | 19,027 |
| 2018-04-20 | $25.17 | $25.29 | $25.12 | $25.29 | $22.94 | 17,186 |
| 2018-04-19 | $25.23 | $25.31 | $25.16 | $25.24 | $22.89 | 6,096 |
| 2018-04-18 | $25.31 | $25.33 | $25.19 | $25.30 | $22.95 | 7,738 |
| 2018-04-17 | $25.23 | $25.32 | $25.19 | $25.32 | $22.96 | 15,663 |
| 2018-04-16 | $25.28 | $25.28 | $25.19 | $25.28 | $22.93 | 7,400 |
| 2018-04-13 | $25.18 | $25.22 | $25.08 | $25.22 | $22.87 | 19,286 |
| 2018-04-12 | $25.20 | $25.25 | $25.15 | $25.22 | $22.87 | 7,325 |
| 2018-04-11 | $25.27 | $25.27 | $25.15 | $25.20 | $22.86 | 17,048 |
| 2018-04-10 | $25.18 | $25.27 | $25.18 | $25.21 | $22.87 | 17,611 |
| 2018-04-09 | $25.17 | $25.27 | $25.16 | $25.23 | $22.88 | 3,213 |
| 2018-04-06 | $25.15 | $25.35 | $25.10 | $25.33 | $22.97 | 6,999 |
| 2018-04-05 | $25.21 | $25.26 | $25.10 | $25.20 | $22.86 | 26,561 |
| 2018-04-04 | $25.17 | $25.22 | $25.14 | $25.22 | $22.87 | 12,318 |
| 2018-04-03 | $25.37 | $25.37 | $25.07 | $25.23 | $22.88 | 16,904 |
| 2018-04-02 | $25.36 | $25.37 | $25.20 | $25.28 | $22.93 | 9,127 |
| 2018-03-29 | $25.13 | $25.38 | $25.11 | $25.38 | $23.02 | 12,644 |
| 2018-03-28 | $25.38 | $25.38 | $25.11 | $25.13 | $22.79 | 11,297 |
| 2018-03-27 | $25.58 | $25.67 | $25.56 | $25.56 | $22.86 | 12,104 |
| 2018-03-26 | $25.86 | $25.99 | $25.59 | $25.60 | $22.90 | 32,462 |
| 2018-03-23 | $25.70 | $25.94 | $25.70 | $25.88 | $23.15 | 10,876 |
| 2018-03-22 | $25.81 | $25.85 | $25.79 | $25.82 | $23.10 | 6,171 |
| 2018-03-21 | $25.81 | $25.95 | $25.81 | $25.91 | $23.18 | 6,904 |
| 2018-03-20 | $25.75 | $25.86 | $25.74 | $25.81 | $23.09 | 5,491 |
| 2018-03-19 | $25.79 | $25.86 | $25.72 | $25.81 | $23.09 | 6,601 |
| 2018-03-16 | $25.76 | $25.83 | $25.72 | $25.83 | $23.10 | 7,200 |
| 2018-03-15 | $25.75 | $25.78 | $25.70 | $25.75 | $23.03 | 14,721 |
| 2018-03-14 | $25.58 | $25.73 | $25.58 | $25.71 | $23.00 | 7,931 |
| 2018-03-13 | $25.65 | $25.65 | $25.57 | $25.61 | $22.91 | 3,467 |
| 2018-03-12 | $25.60 | $25.68 | $25.55 | $25.55 | $22.85 | 8,351 |
| 2018-03-09 | $25.57 | $25.74 | $25.57 | $25.63 | $22.93 | 7,089 |
| 2018-03-08 | $25.57 | $25.69 | $25.55 | $25.69 | $22.98 | 17,329 |
| 2018-03-07 | $25.58 | $25.71 | $25.58 | $25.70 | $22.99 | 6,670 |
| 2018-03-06 | $25.43 | $25.67 | $25.43 | $25.60 | $22.90 | 10,208 |
| 2018-03-05 | $25.46 | $25.74 | $25.45 | $25.74 | $23.02 | 16,121 |
| 2018-03-02 | $25.50 | $25.65 | $25.50 | $25.55 | $22.85 | 3,342 |
| 2018-03-01 | $25.61 | $25.71 | $25.52 | $25.61 | $22.91 | 12,278 |
| 2018-02-28 | $25.41 | $25.76 | $25.41 | $25.76 | $23.04 | 12,562 |
| 2018-02-27 | $25.43 | $25.59 | $25.39 | $25.39 | $22.71 | 16,683 |
| 2018-02-26 | $25.40 | $25.50 | $25.38 | $25.45 | $22.76 | 6,797 |
| 2018-02-23 | $25.28 | $25.42 | $25.26 | $25.34 | $22.67 | 7,770 |
| 2018-02-22 | $25.27 | $25.27 | $25.13 | $25.25 | $22.59 | 25,818 |
| 2018-02-21 | $25.15 | $25.30 | $25.11 | $25.18 | $22.52 | 19,430 |
| 2018-02-20 | $25.15 | $25.22 | $25.15 | $25.17 | $22.52 | 8,321 |
| 2018-02-16 | $25.14 | $25.22 | $25.08 | $25.15 | $22.50 | 13,032 |
| 2018-02-15 | $25.05 | $25.17 | $25.05 | $25.06 | $22.42 | 19,984 |
| 2018-02-14 | $25.14 | $25.23 | $25.08 | $25.08 | $22.43 | 16,287 |
| 2018-02-13 | $25.06 | $25.14 | $25.05 | $25.07 | $22.42 | 12,664 |
| 2018-02-12 | $24.98 | $25.14 | $24.98 | $25.13 | $22.48 | 9,887 |
| 2018-02-09 | $25.13 | $25.14 | $24.91 | $25.01 | $22.37 | 28,715 |
| 2018-02-08 | $24.88 | $25.15 | $24.88 | $25.09 | $22.44 | 19,179 |
| 2018-02-07 | $25.05 | $25.19 | $24.88 | $25.13 | $22.48 | 14,218 |
| 2018-02-06 | $24.96 | $25.09 | $24.86 | $25.09 | $22.44 | 25,031 |
| 2018-02-05 | $24.90 | $25.08 | $24.83 | $24.92 | $22.29 | 21,498 |
| 2018-02-02 | $24.70 | $24.90 | $24.63 | $24.90 | $22.27 | 34,921 |
| 2018-02-01 | $24.95 | $25.10 | $24.85 | $24.85 | $22.23 | 24,745 |
| 2018-01-31 | $24.99 | $25.00 | $24.92 | $24.93 | $22.30 | 26,709 |
| 2018-01-30 | $25.00 | $25.16 | $24.91 | $24.91 | $22.28 | 25,786 |
| 2018-01-29 | $25.14 | $25.14 | $25.00 | $25.04 | $22.40 | 35,779 |
| 2018-01-26 | $25.31 | $25.31 | $25.10 | $25.15 | $22.50 | 16,430 |
| 2018-01-25 | $25.23 | $25.25 | $25.10 | $25.12 | $22.47 | 16,951 |
| 2018-01-24 | $25.28 | $25.28 | $25.17 | $25.22 | $22.56 | 7,967 |
| 2018-01-23 | $25.23 | $25.31 | $25.23 | $25.25 | $22.59 | 9,479 |
| 2018-01-22 | $25.36 | $25.39 | $25.23 | $25.23 | $22.57 | 4,291 |
| 2018-01-19 | $25.27 | $25.36 | $25.17 | $25.17 | $22.51 | 11,659 |
| 2018-01-18 | $25.50 | $25.50 | $25.27 | $25.37 | $22.69 | 10,677 |
| 2018-01-17 | $25.50 | $25.50 | $25.31 | $25.38 | $22.70 | 8,389 |
| 2018-01-16 | $25.68 | $25.68 | $25.31 | $25.42 | $22.74 | 11,398 |
| 2018-01-12 | $25.59 | $25.63 | $25.51 | $25.56 | $22.86 | 6,798 |
| 2018-01-11 | $25.43 | $25.63 | $25.41 | $25.63 | $22.93 | 7,394 |
| 2018-01-10 | $25.42 | $25.60 | $25.32 | $25.32 | $22.65 | 7,652 |
| 2018-01-09 | $25.35 | $25.65 | $25.28 | $25.57 | $22.87 | 9,073 |
| 2018-01-08 | $25.37 | $25.39 | $25.26 | $25.26 | $22.59 | 5,086 |
| 2018-01-05 | $25.50 | $25.50 | $25.26 | $25.36 | $22.68 | 9,179 |
| 2018-01-04 | $25.38 | $25.46 | $25.36 | $25.36 | $22.68 | 12,665 |
| 2018-01-03 | $25.59 | $25.60 | $25.27 | $25.36 | $22.68 | 25,772 |
| 2018-01-02 | $25.60 | $25.60 | $25.26 | $25.37 | $22.69 | 19,094 |
| 2017-12-29 | $25.53 | $25.60 | $25.53 | $25.60 | $22.90 | 11,106 |
| 2017-12-28 | $25.56 | $25.61 | $25.52 | $25.59 | $22.89 | 6,994 |
| 2017-12-27 | $25.88 | $25.99 | $25.83 | $25.88 | $22.84 | 11,799 |
| 2017-12-26 | $25.73 | $25.99 | $25.73 | $25.86 | $22.81 | 9,197 |
| 2017-12-22 | $25.77 | $26.03 | $25.71 | $25.88 | $22.84 | 4,831 |
| 2017-12-21 | $25.77 | $25.90 | $25.73 | $25.75 | $22.72 | 7,785 |
| 2017-12-20 | $25.72 | $25.97 | $25.72 | $25.76 | $22.73 | 11,084 |
| 2017-12-19 | $25.78 | $25.97 | $25.71 | $25.97 | $22.91 | 12,515 |
| 2017-12-18 | $25.91 | $25.96 | $25.89 | $25.93 | $22.88 | 11,772 |
| 2017-12-15 | $25.84 | $26.08 | $25.83 | $25.91 | $22.86 | 16,604 |
| 2017-12-14 | $26.03 | $26.05 | $25.83 | $25.83 | $22.79 | 8,247 |
| 2017-12-13 | $25.95 | $25.99 | $25.78 | $25.99 | $22.93 | 5,293 |
| 2017-12-12 | $26.09 | $26.09 | $26.00 | $26.00 | $22.94 | 5,206 |
| 2017-12-11 | $26.07 | $26.14 | $26.03 | $26.05 | $22.99 | 7,012 |
| 2017-12-08 | $26.19 | $26.20 | $26.13 | $26.18 | $23.10 | 6,001 |
| 2017-12-07 | $26.05 | $26.17 | $26.05 | $26.15 | $23.07 | 4,246 |
| 2017-12-06 | $26.04 | $26.18 | $26.04 | $26.10 | $23.03 | 5,571 |
| 2017-12-05 | $26.01 | $26.14 | $26.01 | $26.06 | $22.99 | 4,472 |
| 2017-12-04 | $26.07 | $26.09 | $25.92 | $26.08 | $23.01 | 12,666 |
| 2017-12-01 | $25.87 | $26.07 | $25.87 | $26.02 | $22.96 | 9,622 |
| 2017-11-30 | $25.90 | $26.07 | $25.86 | $25.86 | $22.82 | 12,979 |
| 2017-11-29 | $25.87 | $25.99 | $25.75 | $25.97 | $22.91 | 4,630 |
| 2017-11-28 | $25.97 | $26.07 | $25.89 | $26.02 | $22.96 | 8,251 |
| 2017-11-27 | $25.95 | $25.99 | $25.91 | $25.97 | $22.91 | 14,020 |
| 2017-11-24 | $25.91 | $25.91 | $25.84 | $25.84 | $22.80 | 1,681 |
| 2017-11-22 | $25.84 | $25.96 | $25.84 | $25.94 | $22.89 | 4,378 |
| 2017-11-21 | $25.78 | $25.96 | $25.78 | $25.96 | $22.91 | 5,526 |
| 2017-11-20 | $25.56 | $25.91 | $25.56 | $25.82 | $22.78 | 34,300 |
| 2017-11-17 | $25.60 | $25.65 | $25.51 | $25.62 | $22.61 | 3,663 |
| 2017-11-16 | $25.59 | $25.60 | $25.49 | $25.49 | $22.49 | 19,068 |
| 2017-11-15 | $25.38 | $25.59 | $25.38 | $25.59 | $22.58 | 4,347 |
| 2017-11-14 | $25.58 | $25.58 | $25.40 | $25.54 | $22.53 | 4,846 |
| 2017-11-13 | $25.54 | $25.59 | $25.50 | $25.51 | $22.51 | 10,648 |
| 2017-11-10 | $25.54 | $25.55 | $25.44 | $25.45 | $22.46 | 6,988 |
| 2017-11-09 | $25.52 | $25.55 | $25.40 | $25.55 | $22.54 | 8,137 |
| 2017-11-08 | $25.60 | $25.60 | $25.44 | $25.44 | $22.45 | 14,306 |
| 2017-11-07 | $25.59 | $25.59 | $25.47 | $25.47 | $22.47 | 8,234 |
| 2017-11-06 | $25.59 | $25.60 | $25.50 | $25.54 | $22.54 | 10,739 |
| 2017-11-03 | $25.53 | $25.60 | $25.50 | $25.60 | $22.59 | 7,758 |
| 2017-11-02 | $25.61 | $25.61 | $25.53 | $25.56 | $22.55 | 1,949 |
| 2017-11-01 | $25.53 | $25.62 | $25.53 | $25.62 | $22.61 | 6,408 |
| 2017-10-31 | $25.52 | $25.62 | $25.52 | $25.60 | $22.59 | 7,178 |
| 2017-10-30 | $25.53 | $25.59 | $25.52 | $25.52 | $22.52 | 10,327 |
| 2017-10-27 | $25.58 | $25.59 | $25.54 | $25.54 | $22.53 | 3,114 |
| 2017-10-26 | $25.56 | $25.59 | $25.56 | $25.56 | $22.56 | 8,046 |
| 2017-10-25 | $25.52 | $25.59 | $25.52 | $25.59 | $22.58 | 1,629 |
| 2017-10-24 | $25.59 | $25.60 | $25.54 | $25.60 | $22.59 | 8,170 |
| 2017-10-23 | $25.56 | $25.58 | $25.53 | $25.56 | $22.55 | 2,691 |
| 2017-10-20 | $25.55 | $25.62 | $25.50 | $25.62 | $22.61 | 14,735 |
| 2017-10-19 | $25.52 | $25.57 | $25.52 | $25.52 | $22.52 | 3,257 |
| 2017-10-18 | $25.54 | $25.59 | $25.51 | $25.59 | $22.58 | 3,126 |
| 2017-10-17 | $25.48 | $25.60 | $25.48 | $25.58 | $22.57 | 13,775 |
| 2017-10-16 | $25.61 | $25.61 | $25.52 | $25.52 | $22.52 | 12,370 |
| 2017-10-13 | $25.59 | $25.61 | $25.54 | $25.61 | $22.60 | 3,784 |
| 2017-10-12 | $25.54 | $25.59 | $25.54 | $25.59 | $22.58 | 12,222 |
| 2017-10-11 | $25.40 | $25.54 | $25.39 | $25.50 | $22.50 | 13,091 |
| 2017-10-10 | $25.40 | $25.52 | $25.32 | $25.45 | $22.46 | 17,153 |
| 2017-10-09 | $25.45 | $25.45 | $25.27 | $25.27 | $22.30 | 7,045 |
| 2017-10-06 | $25.43 | $25.46 | $25.27 | $25.33 | $22.35 | 20,350 |
| 2017-10-05 | $25.46 | $25.49 | $25.41 | $25.43 | $22.44 | 9,671 |
| 2017-10-04 | $25.43 | $25.49 | $25.41 | $25.45 | $22.45 | 14,234 |
| 2017-10-03 | $25.46 | $25.50 | $25.45 | $25.45 | $22.46 | 9,191 |
| 2017-10-02 | $25.53 | $25.57 | $25.46 | $25.46 | $22.46 | 21,047 |
| 2017-09-29 | $25.69 | $25.70 | $25.50 | $25.50 | $22.50 | 139,341 |
| 2017-09-28 | $25.69 | $25.70 | $25.56 | $25.65 | $22.63 | 19,258 |
| 2017-09-27 | $26.01 | $26.05 | $25.91 | $25.98 | $22.61 | 5,801 |
| 2017-09-26 | $26.08 | $26.15 | $26.07 | $26.07 | $22.69 | 6,723 |
| 2017-09-25 | $26.09 | $26.13 | $26.07 | $26.10 | $22.72 | 18,391 |
| 2017-09-22 | $26.05 | $26.09 | $26.03 | $26.06 | $22.68 | 5,967 |
| 2017-09-21 | $26.03 | $26.04 | $25.97 | $26.00 | $22.63 | 3,858 |
| 2017-09-20 | $26.03 | $26.06 | $25.98 | $25.98 | $22.61 | 3,522 |
| 2017-09-19 | $26.05 | $26.05 | $26.01 | $26.01 | $22.64 | 4,002 |
| 2017-09-18 | $25.95 | $26.15 | $25.94 | $26.03 | $22.66 | 16,681 |
| 2017-09-15 | $25.90 | $26.03 | $25.88 | $25.92 | $22.56 | 16,749 |
| 2017-09-14 | $25.95 | $25.96 | $25.91 | $25.91 | $22.55 | 6,009 |
| 2017-09-13 | $25.90 | $25.98 | $25.87 | $25.87 | $22.52 | 5,642 |
| 2017-09-12 | $25.85 | $25.90 | $25.84 | $25.87 | $22.52 | 12,705 |
| 2017-09-11 | $25.85 | $25.90 | $25.81 | $25.82 | $22.47 | 17,982 |
| 2017-09-08 | $25.80 | $25.89 | $25.66 | $25.68 | $22.35 | 18,144 |
| 2017-09-07 | $26.00 | $26.03 | $25.84 | $25.87 | $22.52 | 15,292 |
| 2017-09-06 | $26.05 | $26.08 | $25.97 | $25.99 | $22.62 | 11,714 |
| 2017-09-05 | $26.08 | $26.13 | $25.96 | $26.00 | $22.63 | 16,763 |
| 2017-09-01 | $26.14 | $26.14 | $26.05 | $26.08 | $22.70 | 3,719 |
| 2017-08-31 | $26.04 | $26.20 | $26.02 | $26.17 | $22.78 | 19,338 |
| 2017-08-30 | $25.97 | $26.08 | $25.95 | $26.08 | $22.70 | 8,273 |
| 2017-08-29 | $25.98 | $26.05 | $25.96 | $25.96 | $22.60 | 11,112 |
| 2017-08-28 | $26.09 | $26.09 | $25.95 | $26.00 | $22.63 | 9,729 |
| 2017-08-25 | $26.09 | $26.15 | $26.06 | $26.06 | $22.68 | 8,008 |
| 2017-08-24 | $26.00 | $26.08 | $25.95 | $26.08 | $22.70 | 6,551 |
| 2017-08-23 | $25.95 | $25.97 | $25.95 | $25.97 | $22.60 | 4,446 |
| 2017-08-22 | $25.99 | $26.04 | $25.95 | $25.95 | $22.59 | 7,685 |
| 2017-08-21 | $25.98 | $26.01 | $25.96 | $25.96 | $22.60 | 2,055 |
| 2017-08-18 | $25.99 | $26.00 | $25.95 | $25.98 | $22.61 | 5,981 |
| 2017-08-17 | $26.03 | $26.03 | $25.99 | $25.99 | $22.62 | 4,340 |
| 2017-08-16 | $26.00 | $26.09 | $25.99 | $26.01 | $22.64 | 5,425 |
| 2017-08-15 | $26.01 | $26.05 | $25.97 | $25.99 | $22.62 | 21,168 |
| 2017-08-14 | $26.00 | $26.10 | $25.97 | $26.00 | $22.63 | 17,221 |
| 2017-08-11 | $26.02 | $26.04 | $25.83 | $25.89 | $22.54 | 17,043 |
| 2017-08-10 | $26.24 | $26.24 | $26.01 | $26.01 | $22.64 | 30,004 |
| 2017-08-09 | $26.43 | $26.43 | $26.22 | $26.24 | $22.84 | 22,390 |
| 2017-08-08 | $26.38 | $26.42 | $26.36 | $26.36 | $22.94 | 14,286 |
| 2017-08-07 | $26.36 | $26.38 | $26.34 | $26.37 | $22.95 | 7,128 |
| 2017-08-04 | $26.34 | $26.38 | $26.32 | $26.37 | $22.95 | 8,557 |
| 2017-08-03 | $26.35 | $26.37 | $26.32 | $26.34 | $22.92 | 4,168 |
| 2017-08-02 | $26.39 | $26.40 | $26.29 | $26.35 | $22.94 | 10,154 |
| 2017-08-01 | $26.26 | $26.37 | $26.24 | $26.30 | $22.89 | 16,744 |
| 2017-07-31 | $26.24 | $26.27 | $26.24 | $26.24 | $22.84 | 4,954 |
| 2017-07-28 | $26.26 | $26.28 | $26.23 | $26.25 | $22.85 | 3,915 |
| 2017-07-27 | $26.24 | $26.25 | $26.22 | $26.23 | $22.83 | 3,524 |
| 2017-07-26 | $26.32 | $26.32 | $26.20 | $26.24 | $22.84 | 17,434 |
| 2017-07-25 | $26.36 | $26.36 | $26.25 | $26.33 | $22.92 | 20,023 |
| 2017-07-24 | $26.39 | $26.39 | $26.33 | $26.35 | $22.94 | 11,846 |
| 2017-07-21 | $26.23 | $26.40 | $26.20 | $26.40 | $22.98 | 23,743 |
| 2017-07-20 | $26.18 | $26.27 | $26.18 | $26.24 | $22.84 | 3,737 |
| 2017-07-19 | $26.25 | $26.26 | $26.19 | $26.19 | $22.80 | 15,241 |
| 2017-07-18 | $26.17 | $26.20 | $26.15 | $26.19 | $22.80 | 13,026 |
| 2017-07-17 | $26.25 | $26.28 | $26.16 | $26.17 | $22.78 | 14,541 |
| 2017-07-14 | $26.22 | $26.29 | $26.16 | $26.19 | $22.80 | 26,868 |
| 2017-07-13 | $26.16 | $26.24 | $26.16 | $26.24 | $22.84 | 6,264 |
| 2017-07-12 | $26.12 | $26.29 | $26.11 | $26.21 | $22.81 | 13,941 |
| 2017-07-11 | $26.10 | $26.20 | $26.10 | $26.12 | $22.74 | 12,616 |
| 2017-07-10 | $26.11 | $26.22 | $26.11 | $26.16 | $22.77 | 12,366 |
| 2017-07-07 | $25.87 | $26.15 | $25.87 | $26.13 | $22.74 | 10,495 |
| 2017-07-06 | $25.86 | $25.95 | $25.83 | $25.84 | $22.49 | 10,124 |
| 2017-07-05 | $25.88 | $25.90 | $25.85 | $25.87 | $22.52 | 5,620 |
| 2017-07-03 | $25.88 | $25.90 | $25.85 | $25.88 | $22.53 | 3,255 |
| 2017-06-30 | $25.83 | $25.94 | $25.83 | $25.89 | $22.54 | 13,371 |
| 2017-06-29 | $25.91 | $25.94 | $25.81 | $25.83 | $22.48 | 11,535 |
| 2017-06-28 | $25.96 | $26.03 | $25.96 | $25.97 | $22.60 | 5,340 |
| 2017-06-27 | $26.34 | $26.37 | $26.31 | $26.32 | $22.60 | 12,955 |
| 2017-06-26 | $26.31 | $26.36 | $26.31 | $26.32 | $22.60 | 4,584 |
| 2017-06-23 | $26.27 | $26.30 | $26.26 | $26.27 | $22.56 | 5,022 |
| 2017-06-22 | $26.27 | $26.32 | $26.23 | $26.28 | $22.57 | 13,098 |
| 2017-06-21 | $26.22 | $26.35 | $26.21 | $26.25 | $22.54 | 4,594 |
| 2017-06-20 | $26.25 | $26.25 | $26.21 | $26.22 | $22.52 | 7,132 |
| 2017-06-19 | $26.19 | $26.26 | $26.19 | $26.20 | $22.50 | 4,068 |
| 2017-06-16 | $26.18 | $26.21 | $26.18 | $26.21 | $22.51 | 7,762 |
| 2017-06-15 | $26.20 | $26.22 | $26.18 | $26.18 | $22.48 | 8,956 |
| 2017-06-14 | $26.30 | $26.34 | $26.14 | $26.21 | $22.51 | 16,322 |
| 2017-06-13 | $26.25 | $26.25 | $26.10 | $26.16 | $22.47 | 10,367 |
| 2017-06-12 | $26.11 | $26.14 | $26.09 | $26.10 | $22.41 | 3,687 |
| 2017-06-09 | $26.12 | $26.12 | $26.10 | $26.10 | $22.41 | 2,131 |
| 2017-06-08 | $26.13 | $26.18 | $26.10 | $26.12 | $22.43 | 5,075 |
| 2017-06-07 | $26.14 | $26.17 | $26.12 | $26.13 | $22.44 | 6,781 |
| 2017-06-06 | $26.22 | $26.22 | $26.14 | $26.14 | $22.45 | 77,619 |
| 2017-06-05 | $26.22 | $26.24 | $26.16 | $26.20 | $22.50 | 8,138 |
| 2017-06-02 | $26.15 | $26.20 | $26.15 | $26.17 | $22.47 | 2,780 |
| 2017-06-01 | $26.15 | $26.18 | $26.14 | $26.14 | $22.45 | 13,028 |
| 2017-05-31 | $26.13 | $26.20 | $26.13 | $26.16 | $22.47 | 6,813 |
| 2017-05-30 | $26.13 | $26.17 | $26.11 | $26.14 | $22.45 | 3,125 |
| 2017-05-26 | $26.09 | $26.15 | $26.09 | $26.13 | $22.44 | 7,828 |
| 2017-05-25 | $26.10 | $26.13 | $26.08 | $26.08 | $22.40 | 8,301 |
| 2017-05-24 | $26.13 | $26.14 | $26.08 | $26.10 | $22.41 | 17,193 |
| 2017-05-23 | $26.19 | $26.19 | $26.14 | $26.14 | $22.45 | 8,834 |
| 2017-05-22 | $26.18 | $26.20 | $26.14 | $26.14 | $22.45 | 7,037 |
| 2017-05-19 | $26.08 | $26.24 | $26.08 | $26.14 | $22.45 | 10,409 |
| 2017-05-18 | $26.07 | $26.16 | $26.05 | $26.07 | $22.39 | 13,767 |
| 2017-05-17 | $26.07 | $26.13 | $26.07 | $26.08 | $22.40 | 5,313 |
| 2017-05-16 | $26.15 | $26.17 | $26.06 | $26.07 | $22.39 | 24,222 |
| 2017-05-15 | $26.09 | $26.16 | $26.09 | $26.12 | $22.43 | 3,635 |
| 2017-05-12 | $26.09 | $26.12 | $26.06 | $26.11 | $22.42 | 15,806 |
| 2017-05-11 | $26.15 | $26.15 | $26.10 | $26.10 | $22.41 | 13,007 |
| 2017-05-10 | $26.11 | $26.20 | $26.11 | $26.16 | $22.47 | 4,849 |
| 2017-05-09 | $26.14 | $26.24 | $26.14 | $26.16 | $22.47 | 7,737 |
| 2017-05-08 | $26.05 | $26.20 | $26.05 | $26.18 | $22.48 | 9,231 |
| 2017-05-05 | $26.06 | $26.10 | $25.99 | $26.03 | $22.35 | 3,879 |
| 2017-05-04 | $26.07 | $26.13 | $26.05 | $26.08 | $22.40 | 8,448 |
| 2017-05-03 | $26.10 | $26.15 | $26.02 | $26.13 | $22.44 | 23,688 |
| 2017-05-02 | $26.05 | $26.10 | $26.01 | $26.07 | $22.39 | 17,209 |
| 2017-05-01 | $26.03 | $26.06 | $25.97 | $25.99 | $22.32 | 15,360 |
| 2017-04-28 | $26.03 | $26.10 | $25.97 | $25.97 | $22.30 | 8,913 |
| 2017-04-27 | $25.97 | $26.10 | $25.97 | $26.04 | $22.36 | 8,201 |
| 2017-04-26 | $26.17 | $26.17 | $25.96 | $25.96 | $22.29 | 25,639 |
| 2017-04-25 | $26.06 | $26.13 | $26.04 | $26.04 | $22.36 | 8,277 |
| 2017-04-24 | $26.15 | $26.15 | $26.07 | $26.08 | $22.40 | 10,770 |
| 2017-04-21 | $26.00 | $26.15 | $26.00 | $26.15 | $22.46 | 8,116 |
| 2017-04-20 | $26.00 | $26.09 | $25.95 | $25.95 | $22.29 | 5,494 |
| 2017-04-19 | $25.99 | $26.05 | $25.95 | $25.95 | $22.29 | 6,535 |
| 2017-04-18 | $26.03 | $26.07 | $25.97 | $25.99 | $22.32 | 17,254 |
| 2017-04-17 | $26.02 | $26.09 | $25.91 | $26.07 | $22.39 | 15,089 |
| 2017-04-13 | $25.86 | $25.98 | $25.86 | $25.90 | $22.24 | 8,748 |
| 2017-04-12 | $25.94 | $25.94 | $25.86 | $25.87 | $22.22 | 9,595 |
| 2017-04-11 | $26.04 | $26.04 | $25.88 | $25.90 | $22.24 | 9,094 |
| 2017-04-10 | $25.86 | $26.06 | $25.86 | $25.94 | $22.28 | 11,022 |
| 2017-04-07 | $25.90 | $25.90 | $25.79 | $25.90 | $22.24 | 16,935 |
| 2017-04-06 | $25.72 | $25.90 | $25.72 | $25.87 | $22.22 | 18,714 |
| 2017-04-05 | $25.81 | $25.90 | $25.68 | $25.68 | $22.05 | 14,957 |
| 2017-04-04 | $25.60 | $25.97 | $25.60 | $25.85 | $22.20 | 42,745 |
| 2017-04-03 | $25.38 | $25.85 | $25.38 | $25.58 | $21.97 | 22,701 |
| 2017-03-31 | $25.40 | $25.41 | $25.36 | $25.36 | $21.78 | 16,030 |
| 2017-03-30 | $25.36 | $25.44 | $25.35 | $25.36 | $21.78 | 13,012 |
| 2017-03-29 | $25.45 | $25.50 | $25.37 | $25.38 | $21.80 | 10,637 |
| 2017-03-28 | $25.60 | $25.75 | $25.60 | $25.66 | $21.74 | 15,712 |
| 2017-03-27 | $25.65 | $25.68 | $25.60 | $25.63 | $21.71 | 18,845 |
| 2017-03-24 | $25.62 | $25.69 | $25.58 | $25.61 | $21.69 | 28,480 |
| 2017-03-23 | $25.49 | $25.60 | $25.49 | $25.58 | $21.67 | 10,461 |
| 2017-03-22 | $25.40 | $25.55 | $25.40 | $25.45 | $21.56 | 13,988 |
| 2017-03-21 | $25.44 | $25.55 | $25.41 | $25.41 | $21.52 | 10,318 |
| 2017-03-20 | $25.41 | $25.55 | $25.41 | $25.41 | $21.52 | 9,640 |
| 2017-03-17 | $25.35 | $25.57 | $25.35 | $25.39 | $21.51 | 8,423 |
| 2017-03-16 | $25.31 | $25.43 | $25.31 | $25.37 | $21.49 | 15,509 |
| 2017-03-15 | $25.17 | $25.42 | $25.14 | $25.29 | $21.42 | 25,050 |
| 2017-03-14 | $25.12 | $25.20 | $25.10 | $25.17 | $21.32 | 11,989 |
| 2017-03-13 | $25.05 | $25.24 | $25.05 | $25.15 | $21.30 | 9,248 |
| 2017-03-10 | $25.05 | $25.10 | $25.05 | $25.08 | $21.24 | 2,309 |
| 2017-03-09 | $25.25 | $25.25 | $25.06 | $25.06 | $21.23 | 15,021 |
| 2017-03-08 | $25.41 | $25.52 | $25.25 | $25.27 | $21.41 | 23,057 |
| 2017-03-07 | $25.58 | $25.58 | $25.47 | $25.49 | $21.59 | 9,387 |
| 2017-03-06 | $25.54 | $25.59 | $25.51 | $25.55 | $21.64 | 9,665 |
| 2017-03-03 | $25.51 | $25.57 | $25.51 | $25.53 | $21.63 | 3,247 |
| 2017-03-02 | $25.53 | $25.66 | $25.51 | $25.51 | $21.61 | 7,489 |
| 2017-03-01 | $25.55 | $25.59 | $25.50 | $25.53 | $21.63 | 9,270 |
| 2017-02-28 | $25.60 | $25.66 | $25.60 | $25.62 | $21.70 | 10,401 |
| 2017-02-27 | $25.74 | $25.76 | $25.62 | $25.64 | $21.72 | 14,454 |
| 2017-02-24 | $25.74 | $25.75 | $25.72 | $25.72 | $21.79 | 2,550 |
| 2017-02-23 | $25.70 | $25.75 | $25.66 | $25.70 | $21.77 | 10,075 |
| 2017-02-22 | $25.63 | $25.80 | $25.63 | $25.66 | $21.74 | 11,025 |
| 2017-02-21 | $25.67 | $25.70 | $25.60 | $25.61 | $21.69 | 13,753 |
| 2017-02-17 | $25.71 | $25.71 | $25.65 | $25.67 | $21.74 | 7,277 |
| 2017-02-16 | $25.66 | $25.73 | $25.65 | $25.71 | $21.78 | 10,486 |
| 2017-02-15 | $25.60 | $25.80 | $25.60 | $25.65 | $21.73 | 13,661 |
| 2017-02-14 | $25.78 | $25.78 | $25.57 | $25.65 | $21.73 | 21,346 |
| 2017-02-13 | $25.77 | $25.80 | $25.76 | $25.76 | $21.82 | 8,875 |
| 2017-02-10 | $25.76 | $25.89 | $25.76 | $25.77 | $21.83 | 24,957 |
| 2017-02-09 | $25.85 | $25.87 | $25.82 | $25.83 | $21.88 | 15,703 |
| 2017-02-08 | $25.77 | $25.94 | $25.77 | $25.91 | $21.94 | 12,509 |
| 2017-02-07 | $25.73 | $25.85 | $25.73 | $25.76 | $21.82 | 8,297 |
| 2017-02-06 | $25.72 | $25.81 | $25.71 | $25.73 | $21.79 | 16,101 |
| 2017-02-03 | $25.70 | $25.90 | $25.70 | $25.71 | $21.78 | 11,485 |
| 2017-02-02 | $25.62 | $25.76 | $25.61 | $25.67 | $21.74 | 12,810 |
| 2017-02-01 | $25.60 | $25.70 | $25.60 | $25.63 | $21.71 | 11,759 |
| 2017-01-31 | $25.56 | $25.69 | $25.56 | $25.63 | $21.71 | 17,638 |
| 2017-01-30 | $25.53 | $25.60 | $25.52 | $25.56 | $21.65 | 12,045 |
| 2017-01-27 | $25.61 | $25.64 | $25.52 | $25.55 | $21.64 | 7,930 |
| 2017-01-26 | $25.50 | $25.70 | $25.50 | $25.61 | $21.69 | 8,865 |
| 2017-01-25 | $25.56 | $25.60 | $25.44 | $25.45 | $21.56 | 15,039 |
| 2017-01-24 | $25.70 | $25.75 | $25.51 | $25.70 | $21.77 | 8,475 |
| 2017-01-23 | $25.32 | $25.60 | $25.32 | $25.51 | $21.61 | 20,371 |
| 2017-01-20 | $25.68 | $25.70 | $25.26 | $25.26 | $21.40 | 73,697 |
| 2017-01-19 | $25.84 | $25.84 | $25.52 | $25.58 | $21.67 | 31,204 |
| 2017-01-18 | $25.86 | $25.95 | $25.84 | $25.84 | $21.89 | 11,826 |
| 2017-01-17 | $25.90 | $26.06 | $25.86 | $25.86 | $21.91 | 11,641 |
| 2017-01-13 | $25.85 | $25.95 | $25.83 | $25.87 | $21.91 | 6,210 |
| 2017-01-12 | $26.00 | $26.05 | $25.90 | $25.90 | $21.94 | 11,510 |
| 2017-01-11 | $25.75 | $26.17 | $25.75 | $26.03 | $22.05 | 32,173 |
| 2017-01-10 | $25.76 | $25.89 | $25.74 | $25.76 | $21.82 | 9,157 |
| 2017-01-09 | $25.89 | $25.89 | $25.70 | $25.81 | $21.86 | 7,614 |
| 2017-01-06 | $25.52 | $25.99 | $25.52 | $25.78 | $21.84 | 27,861 |
| 2017-01-05 | $25.31 | $25.73 | $25.31 | $25.73 | $21.79 | 49,645 |
| 2017-01-04 | $24.93 | $25.39 | $24.91 | $25.38 | $21.50 | 16,308 |
| 2017-01-03 | $24.78 | $25.00 | $24.74 | $24.81 | $21.02 | 21,334 |
| 2016-12-30 | $24.55 | $24.76 | $24.53 | $24.75 | $20.96 | 33,042 |
| 2016-12-29 | $24.59 | $24.69 | $24.53 | $24.53 | $20.78 | 15,201 |
| 2016-12-28 | $24.65 | $24.70 | $24.51 | $24.52 | $20.77 | 21,227 |
| 2016-12-27 | $24.98 | $25.05 | $24.92 | $24.92 | $20.81 | 21,971 |
| 2016-12-23 | $25.09 | $25.11 | $24.91 | $24.98 | $20.86 | 22,933 |
| 2016-12-22 | $25.19 | $25.39 | $25.06 | $25.12 | $20.98 | 21,606 |
| 2016-12-21 | $24.97 | $25.09 | $24.76 | $24.96 | $20.84 | 21,556 |
| 2016-12-20 | $24.80 | $24.97 | $24.62 | $24.72 | $20.64 | 29,676 |
| 2016-12-19 | $24.65 | $24.79 | $24.63 | $24.63 | $20.57 | 11,669 |
| 2016-12-16 | $24.88 | $24.92 | $24.55 | $24.55 | $20.50 | 40,181 |
| 2016-12-15 | $24.65 | $24.93 | $24.60 | $24.78 | $20.69 | 61,931 |
| 2016-12-14 | $24.70 | $24.89 | $24.51 | $24.69 | $20.62 | 25,192 |
| 2016-12-13 | $24.85 | $25.14 | $24.70 | $24.70 | $20.63 | 22,310 |
| 2016-12-12 | $25.03 | $25.11 | $24.83 | $24.85 | $20.75 | 43,592 |
| 2016-12-09 | $25.11 | $25.16 | $25.06 | $25.09 | $20.95 | 15,372 |
| 2016-12-08 | $25.05 | $25.30 | $25.01 | $25.26 | $21.09 | 44,414 |
| 2016-12-07 | $25.15 | $25.15 | $24.81 | $25.03 | $20.90 | 33,743 |
| 2016-12-06 | $24.85 | $25.09 | $24.81 | $24.95 | $20.84 | 14,850 |
| 2016-12-05 | $24.75 | $25.22 | $24.75 | $24.87 | $20.77 | 16,722 |
| 2016-12-02 | $24.80 | $25.22 | $24.66 | $25.03 | $20.90 | 21,532 |
| 2016-12-01 | $24.90 | $25.17 | $24.80 | $24.80 | $20.71 | 18,666 |
| 2016-11-30 | $25.07 | $25.20 | $24.80 | $25.18 | $21.03 | 38,225 |
| 2016-11-29 | $25.49 | $25.49 | $25.25 | $25.25 | $21.09 | 8,372 |
| 2016-11-28 | $25.25 | $25.48 | $25.25 | $25.47 | $21.27 | 6,208 |
| 2016-11-25 | $25.23 | $25.55 | $25.11 | $25.50 | $21.29 | 20,577 |
| 2016-11-23 | $24.95 | $25.18 | $24.85 | $25.07 | $20.93 | 17,173 |
| 2016-11-22 | $24.87 | $25.19 | $24.87 | $25.17 | $21.02 | 23,813 |
| 2016-11-21 | $24.75 | $25.00 | $24.75 | $24.87 | $20.77 | 23,458 |
| 2016-11-18 | $25.00 | $25.20 | $24.61 | $24.67 | $20.60 | 43,055 |
| 2016-11-17 | $25.49 | $25.49 | $25.02 | $25.08 | $20.95 | 17,407 |
| 2016-11-16 | $25.37 | $25.54 | $25.19 | $25.54 | $21.32 | 9,529 |
| 2016-11-15 | $24.86 | $25.42 | $24.80 | $25.37 | $21.19 | 34,527 |
| 2016-11-14 | $24.87 | $24.91 | $24.17 | $24.62 | $20.56 | 60,607 |
| 2016-11-11 | $24.95 | $25.33 | $24.78 | $24.90 | $20.79 | 30,035 |
| 2016-11-10 | $25.27 | $25.49 | $24.86 | $25.01 | $20.89 | 41,279 |
| 2016-11-09 | $25.44 | $25.95 | $25.32 | $25.52 | $21.31 | 10,003 |
| 2016-11-08 | $25.81 | $25.94 | $25.74 | $25.74 | $21.50 | 4,110 |
| 2016-11-07 | $25.96 | $25.99 | $25.81 | $25.81 | $21.55 | 2,170 |
| 2016-11-04 | $25.85 | $25.85 | $25.78 | $25.82 | $21.56 | 3,735 |
| 2016-11-03 | $25.86 | $26.14 | $25.86 | $25.88 | $21.61 | 12,575 |
| 2016-11-02 | $26.15 | $26.15 | $25.76 | $26.14 | $21.83 | 8,768 |
| 2016-11-01 | $26.31 | $26.31 | $26.22 | $26.22 | $21.90 | 7,048 |
| 2016-10-31 | $26.29 | $26.43 | $26.29 | $26.31 | $21.97 | 9,539 |
| 2016-10-28 | $26.52 | $26.65 | $26.19 | $26.27 | $21.94 | 23,386 |
| 2016-10-27 | $26.70 | $26.90 | $26.60 | $26.90 | $22.46 | 2,528 |
| 2016-10-26 | $27.04 | $27.04 | $26.64 | $26.70 | $22.30 | 13,147 |
| 2016-10-25 | $26.88 | $27.26 | $26.88 | $27.23 | $22.74 | 18,265 |
| 2016-10-24 | $26.86 | $26.99 | $26.86 | $26.94 | $22.50 | 9,284 |
| 2016-10-21 | $26.63 | $27.09 | $26.63 | $27.09 | $22.62 | 25,213 |
| 2016-10-20 | $26.52 | $26.66 | $26.52 | $26.66 | $22.26 | 3,060 |
| 2016-10-19 | $26.50 | $26.64 | $26.50 | $26.64 | $22.25 | 7,735 |
| 2016-10-18 | $26.16 | $26.67 | $26.16 | $26.67 | $22.27 | 13,909 |
| 2016-10-17 | $26.19 | $26.35 | $26.07 | $26.08 | $21.78 | 16,913 |
| 2016-10-14 | $26.03 | $26.20 | $25.78 | $26.19 | $21.87 | 8,577 |
| 2016-10-13 | $25.97 | $26.20 | $25.97 | $26.19 | $21.87 | 8,944 |
| 2016-10-12 | $26.32 | $26.38 | $26.03 | $26.05 | $21.75 | 13,546 |
| 2016-10-11 | $26.43 | $26.48 | $26.20 | $26.20 | $21.88 | 11,302 |
| 2016-10-10 | $26.55 | $26.60 | $26.41 | $26.59 | $22.21 | 11,269 |
| 2016-10-07 | $26.45 | $26.74 | $26.45 | $26.68 | $22.28 | 13,404 |
| 2016-10-06 | $26.66 | $26.74 | $26.45 | $26.55 | $22.17 | 10,466 |
| 2016-10-05 | $26.80 | $26.80 | $26.65 | $26.65 | $22.26 | 6,870 |
| 2016-10-04 | $26.80 | $26.88 | $26.79 | $26.79 | $22.37 | 4,484 |
| 2016-10-03 | $26.71 | $26.88 | $26.71 | $26.86 | $22.43 | 10,222 |
| 2016-09-30 | $26.73 | $26.84 | $26.70 | $26.70 | $22.30 | 5,370 |
| 2016-09-29 | $26.76 | $26.88 | $26.70 | $26.71 | $22.31 | 14,265 |
| 2016-09-28 | $26.89 | $26.89 | $26.81 | $26.88 | $22.45 | 4,028 |
| 2016-09-27 | $27.15 | $27.24 | $27.15 | $27.18 | $22.40 | 10,721 |
| 2016-09-26 | $27.22 | $27.25 | $27.13 | $27.15 | $22.38 | 14,075 |
| 2016-09-23 | $27.25 | $27.36 | $27.20 | $27.26 | $22.47 | 4,833 |
| 2016-09-22 | $27.15 | $27.37 | $27.12 | $27.16 | $22.39 | 11,320 |
| 2016-09-21 | $27.05 | $27.17 | $27.01 | $27.17 | $22.40 | 9,718 |
| 2016-09-20 | $27.01 | $27.15 | $27.00 | $27.07 | $22.31 | 16,915 |
| 2016-09-19 | $27.06 | $27.10 | $27.00 | $27.00 | $22.26 | 5,443 |
| 2016-09-16 | $27.09 | $27.09 | $26.95 | $26.95 | $22.22 | 6,675 |
| 2016-09-15 | $27.04 | $27.23 | $27.04 | $27.14 | $22.37 | 5,056 |
| 2016-09-14 | $27.18 | $27.24 | $27.17 | $27.24 | $22.45 | 5,995 |
| 2016-09-13 | $27.10 | $27.24 | $27.03 | $27.20 | $22.42 | 4,956 |
| 2016-09-12 | $27.03 | $27.26 | $27.03 | $27.26 | $22.47 | 28,583 |
| 2016-09-09 | $27.36 | $27.49 | $27.07 | $27.15 | $22.38 | 62,658 |
| 2016-09-08 | $27.31 | $27.47 | $27.31 | $27.47 | $22.64 | 3,918 |
| 2016-09-07 | $27.44 | $27.44 | $27.32 | $27.42 | $22.60 | 10,270 |
| 2016-09-06 | $27.41 | $27.46 | $27.26 | $27.44 | $22.62 | 11,737 |
| 2016-09-02 | $27.27 | $27.35 | $27.26 | $27.35 | $22.54 | 5,681 |
| 2016-09-01 | $27.26 | $27.34 | $27.25 | $27.25 | $22.46 | 12,460 |
| 2016-08-31 | $27.25 | $27.34 | $27.21 | $27.25 | $22.46 | 13,064 |
| 2016-08-30 | $27.21 | $27.29 | $27.19 | $27.27 | $22.48 | 7,635 |
| 2016-08-29 | $27.17 | $27.25 | $27.17 | $27.18 | $22.40 | 25,419 |
| 2016-08-26 | $27.15 | $27.31 | $27.15 | $27.31 | $22.51 | 7,946 |
| 2016-08-25 | $27.23 | $27.29 | $27.22 | $27.23 | $22.45 | 10,252 |
| 2016-08-24 | $27.22 | $27.28 | $27.22 | $27.24 | $22.45 | 17,724 |
| 2016-08-23 | $27.28 | $27.30 | $27.25 | $27.30 | $22.50 | 9,853 |
| 2016-08-22 | $27.21 | $27.32 | $27.18 | $27.22 | $22.44 | 7,352 |
| 2016-08-19 | $27.32 | $27.46 | $27.21 | $27.21 | $22.43 | 15,329 |
| 2016-08-18 | $27.44 | $27.49 | $27.30 | $27.32 | $22.52 | 23,048 |
| 2016-08-17 | $27.24 | $27.50 | $27.21 | $27.50 | $22.67 | 11,752 |
| 2016-08-16 | $27.34 | $27.39 | $27.17 | $27.31 | $22.51 | 7,017 |
| 2016-08-15 | $27.44 | $27.48 | $27.37 | $27.44 | $22.62 | 5,797 |
| 2016-08-12 | $27.45 | $27.59 | $27.36 | $27.50 | $22.67 | 11,618 |
| 2016-08-11 | $27.55 | $27.64 | $27.49 | $27.59 | $22.74 | 6,171 |
| 2016-08-10 | $27.63 | $27.68 | $27.57 | $27.57 | $22.73 | 7,620 |
| 2016-08-09 | $27.65 | $27.76 | $27.53 | $27.65 | $22.79 | 20,352 |
| 2016-08-08 | $27.80 | $27.80 | $27.60 | $27.64 | $22.78 | 46,512 |
| 2016-08-05 | $27.65 | $27.88 | $27.61 | $27.88 | $22.98 | 13,344 |
| 2016-08-04 | $27.60 | $27.74 | $27.55 | $27.74 | $22.87 | 11,514 |
| 2016-08-03 | $27.58 | $27.60 | $27.47 | $27.59 | $22.74 | 9,686 |
| 2016-08-02 | $27.45 | $27.65 | $27.45 | $27.58 | $22.73 | 20,187 |
| 2016-08-01 | $27.65 | $27.65 | $27.50 | $27.61 | $22.76 | 13,840 |
| 2016-07-29 | $27.42 | $27.63 | $27.39 | $27.49 | $22.66 | 18,151 |
| 2016-07-28 | $27.28 | $27.41 | $27.28 | $27.39 | $22.58 | 8,728 |
| 2016-07-27 | $27.37 | $27.39 | $27.22 | $27.30 | $22.50 | 9,744 |
| 2016-07-26 | $27.24 | $27.35 | $27.24 | $27.25 | $22.46 | 6,188 |
| 2016-07-25 | $27.17 | $27.30 | $27.16 | $27.29 | $22.50 | 15,133 |
| 2016-07-22 | $27.17 | $27.30 | $27.16 | $27.18 | $22.40 | 12,796 |
| 2016-07-21 | $27.20 | $27.28 | $27.11 | $27.25 | $22.46 | 6,889 |
| 2016-07-20 | $27.19 | $27.20 | $27.10 | $27.10 | $22.34 | 9,880 |
| 2016-07-19 | $27.14 | $27.15 | $27.07 | $27.15 | $22.38 | 11,868 |
| 2016-07-18 | $27.23 | $27.28 | $27.13 | $27.16 | $22.39 | 34,330 |
| 2016-07-15 | $27.28 | $27.35 | $27.08 | $27.16 | $22.39 | 45,115 |
| 2016-07-14 | $27.09 | $27.19 | $27.09 | $27.18 | $22.40 | 10,107 |
| 2016-07-13 | $27.07 | $27.24 | $27.07 | $27.18 | $22.40 | 18,146 |
| 2016-07-12 | $27.20 | $27.20 | $27.06 | $27.08 | $22.32 | 19,572 |
| 2016-07-11 | $27.21 | $27.26 | $27.17 | $27.20 | $22.42 | 8,094 |
| 2016-07-08 | $27.04 | $27.26 | $27.04 | $27.17 | $22.40 | 13,722 |
| 2016-07-07 | $27.04 | $27.15 | $27.01 | $27.10 | $22.34 | 13,089 |
| 2016-07-06 | $26.92 | $27.05 | $26.90 | $27.04 | $22.29 | 12,429 |
| 2016-07-05 | $26.96 | $27.08 | $26.95 | $27.01 | $22.26 | 18,613 |
| 2016-07-01 | $27.18 | $27.19 | $27.00 | $27.02 | $22.27 | 17,785 |
| 2016-06-30 | $27.14 | $27.14 | $27.01 | $27.01 | $22.26 | 13,992 |
| 2016-06-29 | $26.88 | $27.15 | $26.88 | $26.99 | $22.25 | 16,969 |
| 2016-06-28 | $26.91 | $26.98 | $26.67 | $26.89 | $22.17 | 9,271 |
| 2016-06-27 | $27.01 | $27.21 | $26.94 | $27.04 | $22.00 | 30,307 |
| 2016-06-24 | $27.00 | $27.35 | $26.94 | $27.28 | $22.20 | 22,080 |
| 2016-06-23 | $27.40 | $27.55 | $27.40 | $27.40 | $22.29 | 12,221 |
| 2016-06-22 | $27.51 | $27.52 | $27.36 | $27.40 | $22.29 | 13,722 |
| 2016-06-21 | $27.49 | $27.58 | $27.41 | $27.47 | $22.35 | 21,620 |
| 2016-06-20 | $27.32 | $27.59 | $27.28 | $27.59 | $22.45 | 9,072 |
| 2016-06-17 | $27.25 | $27.44 | $27.21 | $27.39 | $22.29 | 9,975 |
| 2016-06-16 | $27.13 | $27.27 | $27.08 | $27.25 | $22.17 | 14,304 |
| 2016-06-15 | $27.18 | $27.24 | $27.03 | $27.23 | $22.16 | 23,234 |
| 2016-06-14 | $27.03 | $27.13 | $26.97 | $27.11 | $22.06 | 21,178 |
| 2016-06-13 | $27.03 | $27.17 | $27.03 | $27.10 | $22.05 | 9,847 |
| 2016-06-10 | $27.08 | $27.19 | $27.02 | $27.05 | $22.01 | 25,016 |
| 2016-06-09 | $27.14 | $27.20 | $27.05 | $27.09 | $22.04 | 12,267 |
| 2016-06-08 | $27.24 | $27.35 | $27.07 | $27.29 | $22.21 | 16,085 |
| 2016-06-07 | $27.36 | $27.37 | $27.23 | $27.33 | $22.24 | 8,012 |
| 2016-06-06 | $27.35 | $27.45 | $27.20 | $27.43 | $22.32 | 13,731 |
| 2016-06-03 | $27.05 | $27.50 | $26.98 | $27.50 | $22.38 | 20,259 |
| 2016-06-02 | $26.90 | $27.07 | $26.90 | $27.07 | $22.03 | 16,816 |
| 2016-06-01 | $26.93 | $27.07 | $26.92 | $27.07 | $22.03 | 7,577 |
| 2016-05-31 | $26.85 | $27.07 | $26.85 | $26.89 | $21.88 | 11,029 |
| 2016-05-27 | $26.86 | $26.98 | $26.85 | $26.85 | $21.85 | 4,582 |
| 2016-05-26 | $26.80 | $26.93 | $26.78 | $26.92 | $21.90 | 7,675 |
| 2016-05-25 | $26.91 | $26.98 | $26.85 | $26.98 | $21.95 | 7,431 |
| 2016-05-24 | $26.90 | $27.00 | $26.78 | $26.92 | $21.90 | 18,670 |
| 2016-05-23 | $26.89 | $27.03 | $26.80 | $26.93 | $21.91 | 17,482 |
| 2016-05-20 | $26.87 | $26.98 | $26.81 | $26.85 | $21.85 | 13,046 |
| 2016-05-19 | $26.93 | $27.10 | $26.85 | $26.94 | $21.92 | 11,129 |
| 2016-05-18 | $27.05 | $27.49 | $26.91 | $27.07 | $22.03 | 16,179 |
| 2016-05-17 | $26.89 | $27.05 | $26.87 | $26.93 | $21.91 | 10,432 |
| 2016-05-16 | $27.00 | $27.19 | $26.87 | $26.93 | $21.91 | 13,076 |
| 2016-05-13 | $26.86 | $26.96 | $26.86 | $26.96 | $21.94 | 12,063 |
| 2016-05-12 | $26.93 | $27.02 | $26.93 | $26.95 | $21.93 | 8,785 |
| 2016-05-11 | $26.89 | $27.09 | $26.81 | $26.95 | $21.93 | 9,006 |
| 2016-05-10 | $26.86 | $26.90 | $26.79 | $26.83 | $21.83 | 11,455 |
| 2016-05-09 | $26.87 | $26.88 | $26.78 | $26.82 | $21.82 | 12,104 |
| 2016-05-06 | $26.75 | $26.89 | $26.75 | $26.81 | $21.81 | 13,629 |
| 2016-05-05 | $26.80 | $26.88 | $26.71 | $26.75 | $21.77 | 14,603 |
| 2016-05-04 | $26.75 | $26.79 | $26.71 | $26.78 | $21.79 | 4,420 |
| 2016-05-03 | $26.74 | $26.93 | $26.67 | $26.85 | $21.85 | 19,246 |
| 2016-05-02 | $26.68 | $27.09 | $26.67 | $26.74 | $21.76 | 34,324 |
| 2016-04-29 | $26.61 | $26.80 | $26.61 | $26.61 | $21.65 | 13,182 |
| 2016-04-28 | $26.64 | $26.85 | $26.61 | $26.67 | $21.70 | 12,642 |
| 2016-04-27 | $26.66 | $26.77 | $26.59 | $26.68 | $21.71 | 5,598 |
| 2016-04-26 | $26.55 | $26.66 | $26.48 | $26.66 | $21.69 | 11,806 |
| 2016-04-25 | $26.53 | $26.64 | $26.44 | $26.48 | $21.55 | 12,790 |
| 2016-04-22 | $26.67 | $26.67 | $26.49 | $26.54 | $21.59 | 15,857 |
| 2016-04-21 | $26.66 | $26.70 | $26.48 | $26.48 | $21.55 | 10,802 |
| 2016-04-20 | $26.63 | $26.72 | $26.54 | $26.54 | $21.59 | 14,378 |
| 2016-04-19 | $26.43 | $26.60 | $26.43 | $26.54 | $21.59 | 19,153 |
| 2016-04-18 | $26.40 | $26.57 | $26.40 | $26.57 | $21.62 | 5,790 |
| 2016-04-15 | $26.34 | $26.45 | $26.25 | $26.45 | $21.52 | 34,301 |
| 2016-04-14 | $26.20 | $26.30 | $26.20 | $26.30 | $21.40 | 7,321 |
| 2016-04-13 | $26.16 | $26.32 | $26.15 | $26.30 | $21.40 | 12,523 |
| 2016-04-12 | $26.19 | $26.29 | $26.19 | $26.23 | $21.34 | 8,977 |
| 2016-04-11 | $26.13 | $26.24 | $26.09 | $26.24 | $21.35 | 8,219 |
| 2016-04-08 | $25.93 | $26.08 | $25.93 | $26.03 | $21.18 | 6,579 |
| 2016-04-07 | $26.15 | $26.15 | $25.86 | $25.93 | $21.10 | 10,386 |
| 2016-04-06 | $25.98 | $26.20 | $25.93 | $26.08 | $21.22 | 21,628 |
| 2016-04-05 | $25.79 | $25.99 | $25.76 | $25.98 | $21.14 | 9,897 |
| 2016-04-04 | $25.88 | $26.03 | $25.88 | $25.99 | $21.15 | 24,304 |
| 2016-04-01 | $26.16 | $26.26 | $25.96 | $25.96 | $21.12 | 21,018 |
| 2016-03-31 | $26.17 | $26.33 | $26.11 | $26.11 | $21.24 | 10,255 |
| 2016-03-30 | $26.21 | $26.37 | $26.16 | $26.16 | $21.29 | 22,372 |
| 2016-03-29 | $26.16 | $26.20 | $26.10 | $26.20 | $21.32 | 11,720 |
| 2016-03-28 | $26.44 | $26.54 | $26.37 | $26.38 | $21.18 | 24,398 |
| 2016-03-24 | $26.33 | $26.44 | $26.33 | $26.35 | $21.16 | 10,664 |
| 2016-03-23 | $26.34 | $26.49 | $26.31 | $26.37 | $21.17 | 13,798 |
| 2016-03-22 | $26.24 | $26.43 | $26.24 | $26.40 | $21.20 | 5,031 |
| 2016-03-21 | $26.28 | $26.47 | $26.28 | $26.31 | $21.12 | 5,784 |
| 2016-03-18 | $26.06 | $26.43 | $26.06 | $26.25 | $21.08 | 18,629 |
| 2016-03-17 | $26.06 | $26.25 | $26.01 | $26.12 | $20.97 | 23,508 |
| 2016-03-16 | $26.00 | $26.19 | $25.94 | $26.06 | $20.92 | 13,746 |
| 2016-03-15 | $26.10 | $26.28 | $26.03 | $26.04 | $20.91 | 16,753 |
| 2016-03-14 | $26.19 | $26.32 | $26.03 | $26.23 | $21.06 | 17,901 |
| 2016-03-11 | $26.08 | $26.37 | $26.08 | $26.16 | $21.00 | 14,412 |
| 2016-03-10 | $26.11 | $26.16 | $26.01 | $26.01 | $20.88 | 12,945 |
| 2016-03-09 | $26.20 | $26.20 | $26.01 | $26.18 | $21.02 | 8,691 |
| 2016-03-08 | $26.12 | $26.29 | $26.07 | $26.23 | $21.06 | 9,309 |
| 2016-03-07 | $26.02 | $26.22 | $26.02 | $26.22 | $21.05 | 3,352 |
| 2016-03-04 | $25.98 | $26.17 | $25.98 | $26.02 | $20.89 | 15,636 |
| 2016-03-03 | $26.08 | $26.09 | $25.96 | $26.05 | $20.92 | 15,859 |
| 2016-03-02 | $26.28 | $26.31 | $26.05 | $26.08 | $20.94 | 14,349 |
| 2016-03-01 | $25.89 | $26.44 | $25.89 | $26.27 | $21.09 | 26,252 |
| 2016-02-29 | $25.94 | $25.99 | $25.90 | $25.94 | $20.83 | 8,966 |
| 2016-02-26 | $25.88 | $25.99 | $25.85 | $25.93 | $20.82 | 9,390 |
| 2016-02-25 | $25.76 | $25.92 | $25.71 | $25.78 | $20.70 | 8,638 |
| 2016-02-24 | $25.80 | $25.93 | $25.60 | $25.77 | $20.69 | 41,961 |
| 2016-02-23 | $25.88 | $25.88 | $25.65 | $25.82 | $20.73 | 15,939 |
| 2016-02-22 | $25.96 | $26.13 | $25.63 | $25.75 | $20.67 | 29,408 |
| 2016-02-19 | $25.80 | $25.99 | $25.74 | $25.86 | $20.76 | 23,404 |
| 2016-02-18 | $25.50 | $25.80 | $25.50 | $25.69 | $20.63 | 5,435 |
| 2016-02-17 | $25.35 | $25.75 | $25.35 | $25.68 | $20.62 | 14,253 |
| 2016-02-16 | $25.06 | $25.45 | $25.06 | $25.28 | $20.30 | 41,685 |
| 2016-02-12 | $25.24 | $25.34 | $24.98 | $24.98 | $20.06 | 26,651 |
| 2016-02-11 | $25.56 | $25.70 | $24.90 | $24.99 | $20.06 | 50,342 |
| 2016-02-10 | $25.66 | $25.85 | $25.46 | $25.75 | $20.67 | 25,810 |
| 2016-02-09 | $25.54 | $25.54 | $25.10 | $25.37 | $20.37 | 16,351 |
| 2016-02-08 | $25.90 | $25.90 | $25.42 | $25.50 | $20.47 | 13,910 |
| 2016-02-05 | $26.05 | $26.12 | $25.90 | $25.90 | $20.80 | 15,598 |
| 2016-02-04 | $25.95 | $26.12 | $25.86 | $26.04 | $20.91 | 28,300 |
| 2016-02-03 | $26.14 | $26.15 | $25.90 | $26.01 | $20.88 | 22,194 |
| 2016-02-02 | $25.95 | $26.05 | $25.84 | $26.00 | $20.88 | 30,598 |
| 2016-02-01 | $25.89 | $26.17 | $25.86 | $25.94 | $20.83 | 34,895 |
| 2016-01-29 | $25.98 | $26.00 | $25.82 | $25.82 | $20.73 | 18,200 |
| 2016-01-28 | $25.77 | $25.95 | $25.65 | $25.77 | $20.69 | 11,645 |
| 2016-01-27 | $25.46 | $25.69 | $25.46 | $25.68 | $20.62 | 17,015 |
| 2016-01-26 | $25.40 | $25.56 | $25.40 | $25.56 | $20.52 | 16,754 |
| 2016-01-25 | $25.58 | $25.60 | $25.38 | $25.55 | $20.51 | 14,218 |
| 2016-01-22 | $25.32 | $25.67 | $25.30 | $25.65 | $20.59 | 89,347 |
| 2016-01-21 | $25.78 | $25.78 | $25.31 | $25.31 | $20.32 | 59,650 |
| 2016-01-20 | $25.85 | $25.85 | $25.10 | $25.52 | $20.49 | 33,703 |
| 2016-01-19 | $25.92 | $26.00 | $25.85 | $25.85 | $20.75 | 31,533 |
| 2016-01-15 | $25.93 | $25.95 | $25.61 | $25.87 | $20.77 | 28,261 |
| 2016-01-14 | $25.90 | $26.10 | $25.75 | $25.90 | $20.80 | 22,232 |
| 2016-01-13 | $26.03 | $26.15 | $25.79 | $25.79 | $20.71 | 16,718 |
| 2016-01-12 | $25.90 | $26.07 | $25.89 | $25.94 | $20.83 | 14,367 |
| 2016-01-11 | $26.14 | $26.14 | $25.95 | $25.95 | $20.84 | 12,449 |
| 2016-01-08 | $26.10 | $26.12 | $26.00 | $26.02 | $20.89 | 20,524 |
| 2016-01-07 | $25.83 | $26.07 | $25.83 | $25.97 | $20.85 | 14,238 |
| 2016-01-06 | $26.00 | $26.30 | $26.00 | $26.06 | $20.92 | 70,668 |
| 2016-01-05 | $26.07 | $26.41 | $26.07 | $26.20 | $21.04 | 38,162 |
| 2016-01-04 | $25.90 | $26.18 | $25.62 | $26.14 | $20.99 | 16,247 |
| 2015-12-31 | $26.17 | $26.17 | $25.90 | $26.04 | $20.91 | 4,108 |
| 2015-12-30 | $26.03 | $26.16 | $25.92 | $25.97 | $20.85 | 33,218 |
| 2015-12-29 | $26.22 | $26.30 | $26.12 | $26.21 | $21.04 | 15,439 |
| 2015-12-28 | $26.40 | $26.50 | $26.30 | $26.45 | $20.96 | 18,116 |
| 2015-12-24 | $26.34 | $26.38 | $26.27 | $26.38 | $20.90 | 2,493 |
| 2015-12-23 | $26.35 | $26.35 | $26.12 | $26.30 | $20.84 | 7,602 |
| 2015-12-22 | $25.88 | $26.40 | $25.88 | $26.34 | $20.87 | 37,010 |
| 2015-12-21 | $25.70 | $25.97 | $25.70 | $25.82 | $20.46 | 29,813 |
| 2015-12-18 | $25.70 | $25.78 | $25.70 | $25.74 | $20.39 | 3,322 |
| 2015-12-17 | $25.55 | $25.97 | $25.55 | $25.70 | $20.36 | 9,837 |
| 2015-12-16 | $25.45 | $25.61 | $25.30 | $25.61 | $20.29 | 13,887 |
| 2015-12-15 | $25.25 | $25.62 | $25.16 | $25.23 | $19.99 | 14,885 |
| 2015-12-14 | $26.00 | $26.00 | $25.21 | $25.25 | $20.00 | 25,511 |
| 2015-12-11 | $26.18 | $26.24 | $26.00 | $26.00 | $20.60 | 8,897 |
| 2015-12-10 | $26.23 | $26.25 | $26.09 | $26.17 | $20.73 | 9,562 |
| 2015-12-09 | $26.28 | $26.38 | $26.27 | $26.30 | $20.84 | 6,139 |
| 2015-12-08 | $26.33 | $26.40 | $26.25 | $26.40 | $20.92 | 15,025 |
| 2015-12-07 | $26.28 | $26.35 | $26.28 | $26.35 | $20.88 | 4,071 |
| 2015-12-04 | $26.25 | $26.36 | $26.22 | $26.36 | $20.88 | 11,441 |
| 2015-12-03 | $26.15 | $26.33 | $26.15 | $26.25 | $20.80 | 13,467 |
| 2015-12-02 | $26.26 | $26.35 | $26.26 | $26.29 | $20.83 | 10,845 |
| 2015-12-01 | $26.33 | $26.38 | $26.31 | $26.38 | $20.90 | 4,852 |
| 2015-11-30 | $26.35 | $26.42 | $26.27 | $26.31 | $20.84 | 11,529 |
| 2015-11-27 | $26.25 | $26.38 | $26.25 | $26.38 | $20.90 | 6,273 |
| 2015-11-25 | $26.15 | $26.25 | $26.15 | $26.18 | $20.74 | 2,356 |
| 2015-11-24 | $26.10 | $26.20 | $26.04 | $26.20 | $20.76 | 11,379 |
| 2015-11-23 | $26.15 | $26.15 | $26.00 | $26.12 | $20.69 | 20,444 |
| 2015-11-20 | $26.00 | $26.15 | $26.00 | $26.15 | $20.72 | 5,302 |
| 2015-11-19 | $25.97 | $26.00 | $25.94 | $26.00 | $20.60 | 6,182 |
| 2015-11-18 | $25.97 | $26.00 | $25.93 | $26.00 | $20.60 | 12,952 |
| 2015-11-17 | $25.91 | $25.99 | $25.87 | $25.98 | $20.58 | 12,841 |
| 2015-11-16 | $26.00 | $26.01 | $25.95 | $26.00 | $20.60 | 12,417 |
| 2015-11-13 | $26.12 | $26.12 | $26.00 | $26.00 | $20.60 | 7,672 |
| 2015-11-12 | $26.03 | $26.15 | $25.98 | $25.98 | $20.58 | 19,481 |
| 2015-11-11 | $25.99 | $26.13 | $25.96 | $26.13 | $20.70 | 15,203 |
| 2015-11-10 | $25.96 | $26.04 | $25.85 | $26.00 | $20.60 | 23,022 |
| 2015-11-09 | $25.88 | $25.98 | $25.81 | $25.85 | $20.48 | 16,720 |
| 2015-11-06 | $26.33 | $26.33 | $25.73 | $25.92 | $20.54 | 35,266 |
| 2015-11-05 | $26.35 | $26.40 | $26.25 | $26.34 | $20.87 | 16,522 |
| 2015-11-04 | $26.23 | $26.31 | $26.10 | $26.29 | $20.83 | 12,281 |
| 2015-11-03 | $26.08 | $26.19 | $26.08 | $26.14 | $20.71 | 18,161 |
| 2015-11-02 | $26.01 | $26.10 | $26.01 | $26.06 | $20.65 | 12,080 |
| 2015-10-30 | $25.92 | $26.01 | $25.92 | $25.99 | $20.59 | 9,265 |
| 2015-10-29 | $25.88 | $26.05 | $25.88 | $25.97 | $20.58 | 9,172 |
| 2015-10-28 | $26.05 | $26.08 | $25.94 | $25.98 | $20.58 | 14,835 |
| 2015-10-27 | $26.00 | $26.08 | $25.83 | $25.97 | $20.57 | 4,263 |
| 2015-10-26 | $26.13 | $26.13 | $25.78 | $26.08 | $20.66 | 8,138 |
| 2015-10-23 | $26.13 | $26.24 | $26.05 | $26.10 | $20.68 | 10,336 |
| 2015-10-22 | $26.04 | $26.31 | $25.96 | $26.12 | $20.69 | 17,577 |
| 2015-10-21 | $26.17 | $26.25 | $25.90 | $25.90 | $20.52 | 13,272 |
| 2015-10-20 | $25.92 | $26.36 | $25.92 | $26.09 | $20.67 | 13,319 |
| 2015-10-19 | $25.83 | $25.95 | $25.69 | $25.90 | $20.52 | 11,903 |
| 2015-10-16 | $25.70 | $25.83 | $25.61 | $25.83 | $20.46 | 10,694 |
| 2015-10-15 | $25.59 | $25.65 | $25.54 | $25.65 | $20.32 | 21,594 |
| 2015-10-14 | $25.48 | $25.53 | $25.44 | $25.45 | $20.16 | 7,606 |
| 2015-10-13 | $25.49 | $25.50 | $25.38 | $25.41 | $20.13 | 4,972 |
| 2015-10-12 | $25.50 | $25.50 | $25.36 | $25.39 | $20.12 | 6,662 |
| 2015-10-09 | $25.71 | $25.71 | $25.34 | $25.34 | $20.08 | 9,998 |
| 2015-10-08 | $25.65 | $25.65 | $25.50 | $25.50 | $20.20 | 11,410 |
| 2015-10-07 | $25.60 | $25.64 | $25.49 | $25.52 | $20.22 | 16,070 |
| 2015-10-06 | $25.41 | $25.61 | $25.36 | $25.53 | $20.23 | 19,269 |
| 2015-10-05 | $25.25 | $25.46 | $25.21 | $25.38 | $20.11 | 11,844 |
| 2015-10-02 | $25.27 | $25.27 | $25.01 | $25.26 | $20.01 | 28,474 |
| 2015-10-01 | $25.25 | $25.30 | $25.02 | $25.22 | $19.98 | 26,287 |
| 2015-09-30 | $25.36 | $25.37 | $25.15 | $25.15 | $19.93 | 22,012 |
| 2015-09-29 | $25.45 | $25.55 | $25.17 | $25.25 | $20.00 | 18,551 |
| 2015-09-28 | $25.40 | $25.58 | $25.24 | $25.45 | $20.16 | 11,056 |
| 2015-09-25 | $25.59 | $25.75 | $25.59 | $25.75 | $20.12 | 10,184 |
| 2015-09-24 | $25.48 | $25.60 | $25.41 | $25.60 | $20.01 | 8,386 |
| 2015-09-23 | $25.39 | $25.55 | $25.31 | $25.55 | $19.97 | 9,956 |
| 2015-09-22 | $25.33 | $25.33 | $25.22 | $25.28 | $19.76 | 3,070 |
| 2015-09-21 | $25.46 | $25.48 | $25.24 | $25.24 | $19.72 | 6,643 |
| 2015-09-18 | $25.52 | $25.52 | $25.35 | $25.35 | $19.81 | 4,850 |
| 2015-09-17 | $25.29 | $25.43 | $25.20 | $25.43 | $19.87 | 9,713 |
| 2015-09-16 | $25.30 | $25.33 | $25.12 | $25.20 | $19.69 | 5,497 |
| 2015-09-15 | $25.32 | $25.32 | $25.11 | $25.11 | $19.62 | 7,828 |
| 2015-09-14 | $25.36 | $25.36 | $25.21 | $25.28 | $19.76 | 13,283 |
| 2015-09-11 | $25.37 | $25.40 | $25.29 | $25.29 | $19.76 | 4,050 |
| 2015-09-10 | $25.35 | $25.46 | $25.23 | $25.30 | $19.77 | 13,789 |
| 2015-09-09 | $25.48 | $25.52 | $25.34 | $25.46 | $19.90 | 10,068 |
| 2015-09-08 | $25.48 | $25.54 | $25.34 | $25.35 | $19.81 | 13,484 |
| 2015-09-04 | $25.59 | $25.59 | $25.34 | $25.41 | $19.86 | 4,622 |
| 2015-09-03 | $25.67 | $25.67 | $25.39 | $25.64 | $20.04 | 10,623 |
| 2015-09-02 | $25.65 | $25.65 | $25.39 | $25.48 | $19.91 | 3,230 |
Allstate Corporation The Dep Shs Repstg 11000th Perp Pfd Ser A (ALL-P-A) News Headlines
Recent Allstate Corporation The Dep Shs Repstg 11000th Perp Pfd Ser A (ALL-P-A) News
Similar Companies to Allstate Corporation The Dep Shs Repstg 11000th Perp Pfd Ser A (ALL-P-A) 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 | -- | -- | -- |