ARMOUR Residential REIT Inc Preferred Series B (ARR-P-B) Exchange: NYSE
Data as of Oct. 8, 2025
$25.00 ($0.01) 0.04%
ARMOUR Residential REIT Inc Preferred Series B - Daily Information
Click for more stock information on ARMOUR Residential REIT Inc Preferred Series B.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.99 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $24.99 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.99 |
Invest in ARMOUR Residential REIT Inc Preferred Series B (ARR-P-B)
Historical Stock Data for ARMOUR Residential REIT Inc Preferred Series B (ARR-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-26 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 35,400 |
| 2020-02-25 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 44,600 |
| 2020-02-24 | $24.98 | $25.01 | $24.98 | $24.98 | $24.98 | 50,900 |
| 2020-02-21 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 52,900 |
| 2020-02-20 | $24.99 | $24.99 | $24.98 | $24.99 | $24.99 | 46,900 |
| 2020-02-19 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 19,000 |
| 2020-02-18 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 16,900 |
| 2020-02-14 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 13,400 |
| 2020-02-13 | $25.00 | $25.00 | $24.98 | $24.99 | $24.99 | 27,700 |
| 2020-02-12 | $25.14 | $25.15 | $25.14 | $25.14 | $24.98 | 61,700 |
| 2020-02-11 | $25.15 | $25.15 | $25.13 | $25.14 | $24.98 | 60,000 |
| 2020-02-10 | $25.13 | $25.15 | $25.13 | $25.14 | $24.98 | 85,100 |
| 2020-02-07 | $25.14 | $25.15 | $25.13 | $25.13 | $24.97 | 47,500 |
| 2020-02-06 | $25.13 | $25.14 | $25.12 | $25.13 | $24.97 | 29,900 |
| 2020-02-05 | $25.13 | $25.15 | $25.12 | $25.13 | $24.97 | 70,413 |
| 2020-02-04 | $25.12 | $25.13 | $25.12 | $25.12 | $24.96 | 97,523 |
| 2020-02-03 | $25.13 | $25.13 | $25.12 | $25.12 | $24.96 | 125,919 |
| 2020-01-31 | $25.13 | $25.15 | $25.12 | $25.15 | $24.99 | 135,141 |
| 2020-01-30 | $25.12 | $25.13 | $25.11 | $25.13 | $24.97 | 171,366 |
| 2020-01-29 | $25.13 | $25.14 | $25.12 | $25.13 | $24.97 | 84,801 |
| 2020-01-28 | $25.12 | $25.13 | $25.11 | $25.11 | $24.95 | 73,208 |
| 2020-01-27 | $25.13 | $25.13 | $25.10 | $25.13 | $24.96 | 167,975 |
| 2020-01-24 | $25.15 | $25.15 | $25.07 | $25.10 | $24.94 | 212,616 |
| 2020-01-23 | $25.23 | $25.24 | $25.16 | $25.18 | $25.02 | 201,488 |
| 2020-01-22 | $25.35 | $25.35 | $25.31 | $25.34 | $25.17 | 32,725 |
| 2020-01-21 | $25.31 | $25.35 | $25.25 | $25.35 | $25.18 | 28,864 |
| 2020-01-17 | $25.23 | $25.33 | $25.23 | $25.32 | $25.15 | 15,441 |
| 2020-01-16 | $25.33 | $25.40 | $25.20 | $25.28 | $25.12 | 83,632 |
| 2020-01-15 | $25.31 | $25.36 | $25.28 | $25.33 | $25.16 | 23,002 |
| 2020-01-14 | $25.23 | $25.33 | $25.23 | $25.30 | $25.13 | 37,516 |
| 2020-01-13 | $25.35 | $25.38 | $25.30 | $25.38 | $25.05 | 24,624 |
| 2020-01-10 | $25.30 | $25.40 | $25.27 | $25.36 | $25.03 | 62,000 |
| 2020-01-09 | $25.20 | $25.30 | $25.17 | $25.30 | $24.97 | 79,059 |
| 2020-01-08 | $25.20 | $25.21 | $25.16 | $25.20 | $24.88 | 49,056 |
| 2020-01-07 | $25.16 | $25.19 | $25.15 | $25.19 | $24.86 | 24,214 |
| 2020-01-06 | $25.13 | $25.18 | $25.12 | $25.15 | $24.83 | 62,427 |
| 2020-01-03 | $25.16 | $25.16 | $25.08 | $25.08 | $24.76 | 89,493 |
| 2020-01-02 | $25.15 | $25.17 | $25.14 | $25.16 | $24.83 | 62,100 |
| 2019-12-31 | $25.15 | $25.15 | $25.08 | $25.11 | $24.79 | 191,232 |
| 2019-12-30 | $25.13 | $25.15 | $25.09 | $25.15 | $24.82 | 83,778 |
| 2019-12-27 | $25.09 | $25.12 | $25.09 | $25.12 | $24.80 | 60,342 |
| 2019-12-26 | $25.05 | $25.11 | $25.04 | $25.09 | $24.77 | 132,882 |
| 2019-12-24 | $25.08 | $25.08 | $25.05 | $25.06 | $24.73 | 28,532 |
| 2019-12-23 | $25.07 | $25.10 | $25.03 | $25.07 | $24.75 | 38,402 |
| 2019-12-20 | $25.10 | $25.10 | $25.04 | $25.04 | $24.72 | 30,840 |
| 2019-12-19 | $25.05 | $25.10 | $25.05 | $25.07 | $24.75 | 21,233 |
| 2019-12-18 | $25.06 | $25.10 | $25.03 | $25.05 | $24.73 | 40,180 |
| 2019-12-17 | $25.10 | $25.10 | $25.02 | $25.07 | $24.74 | 85,008 |
| 2019-12-16 | $25.03 | $25.09 | $25.02 | $25.08 | $24.75 | 73,270 |
| 2019-12-13 | $24.97 | $25.03 | $24.97 | $25.01 | $24.69 | 18,344 |
| 2019-12-12 | $24.95 | $25.00 | $24.95 | $24.99 | $24.67 | 58,961 |
| 2019-12-11 | $25.05 | $25.09 | $25.03 | $25.09 | $24.60 | 54,004 |
| 2019-12-10 | $25.04 | $25.08 | $24.99 | $25.02 | $24.54 | 78,380 |
| 2019-12-09 | $25.06 | $25.07 | $25.00 | $25.01 | $24.52 | 78,291 |
| 2019-12-06 | $25.01 | $25.04 | $25.00 | $25.00 | $24.52 | 50,491 |
| 2019-12-05 | $25.10 | $25.10 | $25.01 | $25.01 | $24.53 | 83,287 |
| 2019-12-04 | $25.06 | $25.09 | $25.04 | $25.07 | $24.58 | 85,718 |
| 2019-12-03 | $25.09 | $25.09 | $25.03 | $25.04 | $24.56 | 51,915 |
| 2019-12-02 | $25.10 | $25.10 | $25.06 | $25.07 | $24.58 | 23,536 |
| 2019-11-29 | $25.07 | $25.10 | $25.04 | $25.10 | $24.61 | 25,991 |
| 2019-11-27 | $25.09 | $25.09 | $25.05 | $25.05 | $24.57 | 14,119 |
| 2019-11-26 | $25.08 | $25.09 | $25.05 | $25.06 | $24.57 | 39,536 |
| 2019-11-25 | $25.08 | $25.10 | $25.06 | $25.06 | $24.57 | 44,694 |
| 2019-11-22 | $25.10 | $25.15 | $25.08 | $25.08 | $24.59 | 20,099 |
| 2019-11-21 | $25.10 | $25.17 | $25.06 | $25.09 | $24.60 | 8,779 |
| 2019-11-20 | $25.13 | $25.13 | $25.04 | $25.04 | $24.56 | 13,222 |
| 2019-11-19 | $25.06 | $25.15 | $25.05 | $25.06 | $24.57 | 30,142 |
| 2019-11-18 | $25.13 | $25.14 | $25.06 | $25.08 | $24.59 | 21,881 |
| 2019-11-15 | $25.13 | $25.13 | $25.06 | $25.07 | $24.58 | 24,528 |
| 2019-11-14 | $25.09 | $25.10 | $25.05 | $25.08 | $24.60 | 19,425 |
| 2019-11-13 | $25.22 | $25.24 | $25.15 | $25.20 | $24.55 | 40,707 |
| 2019-11-12 | $25.22 | $25.24 | $25.14 | $25.15 | $24.50 | 10,597 |
| 2019-11-11 | $25.16 | $25.19 | $25.14 | $25.18 | $24.53 | 21,624 |
| 2019-11-08 | $25.20 | $25.21 | $25.18 | $25.18 | $24.53 | 21,226 |
| 2019-11-07 | $25.18 | $25.20 | $25.16 | $25.17 | $24.52 | 7,600 |
| 2019-11-06 | $25.22 | $25.22 | $25.17 | $25.19 | $24.54 | 26,559 |
| 2019-11-05 | $25.21 | $25.22 | $25.17 | $25.17 | $24.52 | 15,385 |
| 2019-11-04 | $25.24 | $25.24 | $25.17 | $25.17 | $24.52 | 9,187 |
| 2019-11-01 | $25.12 | $25.15 | $25.10 | $25.14 | $24.49 | 19,217 |
| 2019-10-31 | $25.18 | $25.20 | $25.08 | $25.08 | $24.43 | 74,403 |
| 2019-10-30 | $25.16 | $25.21 | $25.16 | $25.17 | $24.52 | 12,256 |
| 2019-10-29 | $25.22 | $25.22 | $25.18 | $25.18 | $24.53 | 22,578 |
| 2019-10-28 | $25.24 | $25.25 | $25.22 | $25.24 | $24.59 | 12,175 |
| 2019-10-25 | $25.18 | $25.21 | $25.18 | $25.19 | $24.54 | 9,439 |
| 2019-10-24 | $25.21 | $25.21 | $25.14 | $25.18 | $24.53 | 10,537 |
| 2019-10-23 | $25.12 | $25.18 | $25.10 | $25.15 | $24.50 | 15,534 |
| 2019-10-22 | $25.16 | $25.16 | $25.08 | $25.11 | $24.46 | 15,282 |
| 2019-10-21 | $25.18 | $25.19 | $25.05 | $25.07 | $24.42 | 21,836 |
| 2019-10-18 | $25.10 | $25.18 | $25.10 | $25.16 | $24.51 | 38,691 |
| 2019-10-17 | $25.11 | $25.18 | $25.10 | $25.18 | $24.53 | 12,986 |
| 2019-10-16 | $25.13 | $25.15 | $25.09 | $25.11 | $24.46 | 13,595 |
| 2019-10-15 | $25.12 | $25.12 | $25.06 | $25.12 | $24.47 | 13,742 |
| 2019-10-14 | $25.11 | $25.11 | $25.05 | $25.08 | $24.43 | 24,380 |
| 2019-10-11 | $25.10 | $25.10 | $25.05 | $25.08 | $24.43 | 28,268 |
| 2019-10-10 | $25.15 | $25.18 | $25.11 | $25.15 | $24.34 | 24,020 |
| 2019-10-09 | $25.10 | $25.18 | $25.08 | $25.15 | $24.34 | 22,277 |
| 2019-10-08 | $25.06 | $25.10 | $25.06 | $25.09 | $24.29 | 10,495 |
| 2019-10-07 | $25.05 | $25.06 | $25.02 | $25.05 | $24.24 | 13,168 |
| 2019-10-04 | $25.05 | $25.07 | $25.04 | $25.05 | $24.25 | 13,242 |
| 2019-10-03 | $25.01 | $25.05 | $25.01 | $25.05 | $24.25 | 24,022 |
| 2019-10-02 | $25.04 | $25.05 | $24.96 | $25.00 | $24.20 | 25,016 |
| 2019-10-01 | $25.05 | $25.05 | $25.03 | $25.04 | $24.24 | 23,592 |
| 2019-09-30 | $25.04 | $25.05 | $25.02 | $25.05 | $24.25 | 33,161 |
| 2019-09-27 | $25.03 | $25.03 | $25.00 | $25.01 | $24.21 | 19,791 |
| 2019-09-26 | $25.04 | $25.04 | $24.98 | $25.00 | $24.20 | 20,842 |
| 2019-09-25 | $25.03 | $25.03 | $24.99 | $24.99 | $24.19 | 19,579 |
| 2019-09-24 | $25.04 | $25.04 | $24.99 | $25.00 | $24.20 | 9,000 |
| 2019-09-23 | $25.03 | $25.03 | $25.00 | $25.00 | $24.20 | 14,397 |
| 2019-09-20 | $25.00 | $25.00 | $24.99 | $25.00 | $24.20 | 18,297 |
| 2019-09-19 | $25.00 | $25.00 | $24.96 | $25.00 | $24.20 | 28,172 |
| 2019-09-18 | $24.98 | $25.00 | $24.96 | $25.00 | $24.20 | 16,524 |
| 2019-09-17 | $25.00 | $25.01 | $24.98 | $24.98 | $24.18 | 12,087 |
| 2019-09-16 | $25.00 | $25.02 | $24.96 | $25.00 | $24.20 | 16,516 |
| 2019-09-13 | $24.98 | $25.00 | $24.95 | $24.98 | $24.18 | 27,669 |
| 2019-09-12 | $24.97 | $25.02 | $24.91 | $25.00 | $24.20 | 40,362 |
| 2019-09-11 | $25.07 | $25.08 | $25.06 | $25.07 | $24.11 | 21,922 |
| 2019-09-10 | $25.08 | $25.08 | $25.05 | $25.06 | $24.10 | 13,090 |
| 2019-09-09 | $25.04 | $25.06 | $25.04 | $25.06 | $24.10 | 13,908 |
| 2019-09-06 | $25.05 | $25.05 | $25.03 | $25.05 | $24.09 | 18,714 |
| 2019-09-05 | $25.05 | $25.05 | $25.02 | $25.05 | $24.09 | 29,315 |
| 2019-09-04 | $25.03 | $25.05 | $25.02 | $25.04 | $24.07 | 27,883 |
| 2019-09-03 | $25.00 | $25.00 | $24.99 | $24.99 | $24.03 | 36,096 |
| 2019-08-30 | $24.98 | $25.00 | $24.96 | $25.00 | $24.04 | 34,713 |
| 2019-08-29 | $24.90 | $24.98 | $24.89 | $24.98 | $24.02 | 24,654 |
| 2019-08-28 | $24.97 | $25.00 | $24.88 | $24.88 | $23.93 | 34,657 |
| 2019-08-27 | $25.04 | $25.04 | $24.88 | $24.92 | $23.96 | 56,719 |
| 2019-08-26 | $25.04 | $25.04 | $25.00 | $25.00 | $24.04 | 16,150 |
| 2019-08-23 | $25.01 | $25.04 | $24.99 | $24.99 | $24.03 | 26,340 |
| 2019-08-22 | $25.02 | $25.03 | $25.01 | $25.02 | $24.06 | 6,279 |
| 2019-08-21 | $25.03 | $25.04 | $25.01 | $25.02 | $24.06 | 35,184 |
| 2019-08-20 | $25.03 | $25.04 | $25.01 | $25.02 | $24.06 | 32,823 |
| 2019-08-19 | $25.01 | $25.02 | $24.98 | $25.01 | $24.05 | 22,478 |
| 2019-08-16 | $25.05 | $25.05 | $24.99 | $25.01 | $24.05 | 37,291 |
| 2019-08-15 | $24.96 | $25.03 | $24.96 | $25.03 | $24.07 | 29,227 |
| 2019-08-14 | $24.89 | $24.97 | $24.86 | $24.94 | $23.98 | 95,291 |
| 2019-08-13 | $25.03 | $25.08 | $25.02 | $25.05 | $23.93 | 90,174 |
| 2019-08-12 | $25.08 | $25.08 | $25.03 | $25.03 | $23.91 | 30,396 |
| 2019-08-09 | $25.04 | $25.07 | $25.02 | $25.03 | $23.91 | 29,837 |
| 2019-08-08 | $25.04 | $25.04 | $25.02 | $25.02 | $23.90 | 31,751 |
| 2019-08-07 | $25.00 | $25.02 | $25.00 | $25.01 | $23.89 | 32,747 |
| 2019-08-06 | $25.06 | $25.12 | $24.96 | $25.00 | $23.88 | 89,535 |
| 2019-08-05 | $25.14 | $25.17 | $25.02 | $25.02 | $23.90 | 47,500 |
| 2019-08-02 | $25.13 | $25.18 | $25.13 | $25.18 | $24.06 | 26,080 |
| 2019-08-01 | $25.08 | $25.18 | $25.08 | $25.18 | $24.06 | 29,476 |
| 2019-07-31 | $25.22 | $25.22 | $25.02 | $25.02 | $23.90 | 82,620 |
| 2019-07-30 | $25.20 | $25.20 | $25.15 | $25.16 | $24.04 | 32,691 |
| 2019-07-29 | $25.25 | $25.25 | $25.15 | $25.19 | $24.07 | 36,804 |
| 2019-07-26 | $25.15 | $25.25 | $25.14 | $25.23 | $24.10 | 43,633 |
| 2019-07-25 | $25.10 | $25.16 | $25.10 | $25.16 | $24.04 | 10,121 |
| 2019-07-24 | $25.14 | $25.15 | $25.13 | $25.15 | $24.03 | 14,399 |
| 2019-07-23 | $25.07 | $25.15 | $25.07 | $25.14 | $24.02 | 15,429 |
| 2019-07-22 | $25.07 | $25.14 | $25.06 | $25.11 | $23.99 | 9,111 |
| 2019-07-19 | $25.07 | $25.08 | $25.04 | $25.07 | $23.95 | 25,364 |
| 2019-07-18 | $25.06 | $25.09 | $25.04 | $25.07 | $23.95 | 15,195 |
| 2019-07-17 | $25.05 | $25.08 | $25.03 | $25.06 | $23.94 | 10,221 |
| 2019-07-16 | $25.05 | $25.05 | $25.03 | $25.05 | $23.93 | 22,719 |
| 2019-07-15 | $25.02 | $25.08 | $25.02 | $25.05 | $23.93 | 16,476 |
| 2019-07-12 | $25.00 | $25.03 | $24.98 | $25.02 | $23.90 | 59,576 |
| 2019-07-11 | $25.11 | $25.12 | $25.08 | $25.09 | $23.81 | 27,507 |
| 2019-07-10 | $25.10 | $25.10 | $25.08 | $25.08 | $23.80 | 76,772 |
| 2019-07-09 | $25.05 | $25.10 | $25.05 | $25.10 | $23.82 | 41,903 |
| 2019-07-08 | $25.10 | $25.10 | $25.04 | $25.09 | $23.81 | 37,970 |
| 2019-07-05 | $25.05 | $25.06 | $25.04 | $25.05 | $23.77 | 20,435 |
| 2019-07-03 | $25.04 | $25.05 | $25.03 | $25.04 | $23.77 | 12,665 |
| 2019-07-02 | $25.05 | $25.09 | $25.02 | $25.05 | $23.78 | 30,001 |
| 2019-07-01 | $25.03 | $25.10 | $25.01 | $25.05 | $23.78 | 74,274 |
| 2019-06-28 | $25.04 | $25.07 | $25.01 | $25.05 | $23.78 | 37,673 |
| 2019-06-27 | $25.05 | $25.05 | $25.00 | $25.04 | $23.77 | 8,376 |
| 2019-06-26 | $25.05 | $25.05 | $25.00 | $25.03 | $23.76 | 27,565 |
| 2019-06-25 | $25.05 | $25.10 | $25.02 | $25.06 | $23.78 | 27,321 |
| 2019-06-24 | $25.07 | $25.07 | $25.04 | $25.06 | $23.78 | 22,598 |
| 2019-06-21 | $25.00 | $25.08 | $24.97 | $25.02 | $23.75 | 73,884 |
| 2019-06-20 | $24.99 | $25.00 | $24.98 | $24.98 | $23.71 | 34,289 |
| 2019-06-19 | $24.98 | $25.01 | $24.98 | $24.99 | $23.72 | 6,139 |
| 2019-06-18 | $25.00 | $25.03 | $24.97 | $25.00 | $23.73 | 19,295 |
| 2019-06-17 | $25.01 | $25.04 | $25.00 | $25.01 | $23.74 | 7,933 |
| 2019-06-14 | $24.97 | $25.00 | $24.97 | $24.99 | $23.72 | 6,981 |
| 2019-06-13 | $24.98 | $25.02 | $24.95 | $25.02 | $23.75 | 15,837 |
| 2019-06-12 | $25.08 | $25.16 | $25.06 | $25.08 | $23.65 | 53,153 |
| 2019-06-11 | $25.09 | $25.10 | $25.06 | $25.07 | $23.64 | 16,022 |
| 2019-06-10 | $25.07 | $25.10 | $25.04 | $25.06 | $23.63 | 35,364 |
| 2019-06-07 | $25.13 | $25.13 | $25.04 | $25.06 | $23.63 | 24,291 |
| 2019-06-06 | $25.06 | $25.08 | $25.03 | $25.05 | $23.62 | 14,775 |
| 2019-06-05 | $25.07 | $25.14 | $25.01 | $25.10 | $23.67 | 16,819 |
| 2019-06-04 | $25.04 | $25.09 | $25.00 | $25.07 | $23.64 | 11,017 |
| 2019-06-03 | $24.85 | $25.00 | $24.83 | $24.98 | $23.55 | 54,819 |
| 2019-05-31 | $25.13 | $25.19 | $24.73 | $24.78 | $23.37 | 108,000 |
| 2019-05-30 | $25.05 | $25.19 | $25.05 | $25.17 | $23.74 | 22,361 |
| 2019-05-29 | $25.08 | $25.16 | $25.07 | $25.16 | $23.72 | 19,927 |
| 2019-05-28 | $25.05 | $25.15 | $25.05 | $25.15 | $23.71 | 38,777 |
| 2019-05-24 | $25.04 | $25.13 | $25.04 | $25.04 | $23.61 | 3,522 |
| 2019-05-23 | $25.00 | $25.07 | $24.95 | $25.03 | $23.60 | 11,784 |
| 2019-05-22 | $25.09 | $25.13 | $25.05 | $25.08 | $23.64 | 7,684 |
| 2019-05-21 | $25.04 | $25.12 | $25.03 | $25.04 | $23.61 | 17,496 |
| 2019-05-20 | $25.02 | $25.04 | $24.99 | $25.03 | $23.60 | 16,051 |
| 2019-05-17 | $25.08 | $25.11 | $25.00 | $25.04 | $23.61 | 7,930 |
| 2019-05-16 | $25.15 | $25.15 | $25.07 | $25.11 | $23.68 | 17,821 |
| 2019-05-15 | $25.13 | $25.15 | $25.10 | $25.15 | $23.71 | 11,402 |
| 2019-05-14 | $25.20 | $25.20 | $25.06 | $25.15 | $23.71 | 16,305 |
| 2019-05-13 | $25.07 | $25.18 | $25.06 | $25.13 | $23.54 | 15,453 |
| 2019-05-10 | $25.16 | $25.20 | $25.06 | $25.20 | $23.61 | 17,148 |
| 2019-05-09 | $25.08 | $25.16 | $25.08 | $25.15 | $23.56 | 5,114 |
| 2019-05-08 | $25.12 | $25.13 | $25.00 | $25.12 | $23.53 | 21,474 |
| 2019-05-07 | $25.17 | $25.22 | $25.12 | $25.16 | $23.57 | 18,246 |
| 2019-05-06 | $25.15 | $25.15 | $25.08 | $25.15 | $23.56 | 5,781 |
| 2019-05-03 | $25.15 | $25.20 | $25.15 | $25.15 | $23.56 | 9,376 |
| 2019-05-02 | $25.15 | $25.15 | $25.12 | $25.14 | $23.55 | 5,042 |
| 2019-05-01 | $25.10 | $25.15 | $25.07 | $25.14 | $23.55 | 25,599 |
| 2019-04-30 | $25.11 | $25.13 | $25.06 | $25.13 | $23.54 | 34,158 |
| 2019-04-29 | $25.10 | $25.14 | $25.06 | $25.11 | $23.52 | 14,863 |
| 2019-04-26 | $25.02 | $25.08 | $25.01 | $25.03 | $23.45 | 21,178 |
| 2019-04-25 | $25.04 | $25.11 | $25.00 | $25.08 | $23.50 | 20,218 |
| 2019-04-24 | $25.00 | $25.11 | $25.00 | $25.00 | $23.42 | 11,293 |
| 2019-04-23 | $25.00 | $25.03 | $24.98 | $24.99 | $23.41 | 7,722 |
| 2019-04-22 | $25.04 | $25.04 | $24.99 | $25.03 | $23.45 | 4,939 |
| 2019-04-18 | $25.01 | $25.04 | $24.97 | $24.97 | $23.39 | 5,516 |
| 2019-04-17 | $24.94 | $25.04 | $24.94 | $25.04 | $23.46 | 1,295 |
| 2019-04-16 | $25.01 | $25.12 | $24.90 | $25.08 | $23.50 | 25,184 |
| 2019-04-15 | $24.97 | $25.01 | $24.95 | $25.00 | $23.42 | 14,694 |
| 2019-04-12 | $24.95 | $25.00 | $24.95 | $24.97 | $23.39 | 8,560 |
| 2019-04-11 | $25.12 | $25.12 | $25.09 | $25.09 | $23.35 | 4,055 |
| 2019-04-10 | $25.04 | $25.12 | $25.04 | $25.08 | $23.34 | 17,831 |
| 2019-04-09 | $25.08 | $25.12 | $25.05 | $25.10 | $23.36 | 6,269 |
| 2019-04-08 | $25.02 | $25.10 | $25.02 | $25.10 | $23.36 | 11,671 |
| 2019-04-05 | $25.05 | $25.10 | $25.03 | $25.07 | $23.33 | 33,646 |
| 2019-04-04 | $25.03 | $25.03 | $25.02 | $25.03 | $23.29 | 9,731 |
| 2019-04-03 | $25.05 | $25.05 | $25.01 | $25.03 | $23.30 | 15,776 |
| 2019-04-02 | $25.00 | $25.05 | $24.99 | $25.03 | $23.29 | 38,313 |
| 2019-04-01 | $25.00 | $25.00 | $24.96 | $25.00 | $23.27 | 23,994 |
| 2019-03-29 | $24.85 | $25.00 | $24.85 | $25.00 | $23.27 | 29,020 |
| 2019-03-28 | $24.94 | $24.94 | $24.87 | $24.87 | $23.15 | 12,284 |
| 2019-03-27 | $24.94 | $24.94 | $24.85 | $24.85 | $23.13 | 17,701 |
| 2019-03-26 | $24.95 | $24.95 | $24.89 | $24.89 | $23.17 | 9,412 |
| 2019-03-25 | $24.89 | $25.00 | $24.88 | $24.95 | $23.22 | 9,137 |
| 2019-03-22 | $24.93 | $24.97 | $24.87 | $24.88 | $23.16 | 2,738 |
| 2019-03-21 | $25.00 | $25.00 | $24.90 | $24.90 | $23.17 | 9,696 |
| 2019-03-20 | $24.93 | $24.98 | $24.88 | $24.95 | $23.22 | 19,688 |
| 2019-03-19 | $24.91 | $24.93 | $24.88 | $24.93 | $23.20 | 4,961 |
| 2019-03-18 | $24.90 | $24.93 | $24.88 | $24.91 | $23.18 | 10,952 |
| 2019-03-15 | $24.83 | $24.90 | $24.83 | $24.88 | $23.16 | 3,696 |
| 2019-03-14 | $24.97 | $24.97 | $24.83 | $24.83 | $23.11 | 16,082 |
| 2019-03-13 | $24.92 | $25.05 | $24.92 | $25.00 | $23.11 | 20,971 |
| 2019-03-12 | $24.99 | $25.05 | $24.90 | $24.98 | $23.10 | 23,539 |
| 2019-03-11 | $24.95 | $25.00 | $24.92 | $24.99 | $23.11 | 18,666 |
| 2019-03-08 | $24.94 | $24.97 | $24.94 | $24.95 | $23.07 | 3,748 |
| 2019-03-07 | $24.89 | $24.97 | $24.89 | $24.94 | $23.06 | 5,269 |
| 2019-03-06 | $24.90 | $25.01 | $24.90 | $24.93 | $23.05 | 9,907 |
| 2019-03-05 | $24.91 | $25.01 | $24.91 | $25.01 | $23.12 | 4,321 |
| 2019-03-04 | $24.94 | $25.00 | $24.93 | $24.97 | $23.09 | 11,637 |
| 2019-03-01 | $24.93 | $25.01 | $24.92 | $24.97 | $23.09 | 10,826 |
| 2019-02-28 | $24.81 | $25.00 | $24.80 | $25.00 | $23.11 | 16,924 |
| 2019-02-27 | $24.93 | $24.93 | $24.81 | $24.85 | $22.97 | 9,060 |
| 2019-02-26 | $24.84 | $24.93 | $24.81 | $24.93 | $23.05 | 10,084 |
| 2019-02-25 | $24.96 | $24.96 | $24.72 | $24.85 | $22.98 | 17,264 |
| 2019-02-22 | $24.85 | $24.94 | $24.85 | $24.94 | $23.06 | 5,283 |
| 2019-02-21 | $24.85 | $24.91 | $24.80 | $24.81 | $22.94 | 12,914 |
| 2019-02-20 | $24.84 | $24.93 | $24.80 | $24.84 | $22.97 | 12,521 |
| 2019-02-19 | $24.87 | $25.01 | $24.82 | $24.87 | $22.99 | 22,211 |
| 2019-02-15 | $24.90 | $24.94 | $24.79 | $24.90 | $23.02 | 18,536 |
| 2019-02-14 | $24.93 | $24.94 | $24.87 | $24.87 | $22.99 | 30,840 |
| 2019-02-13 | $24.94 | $25.02 | $24.90 | $25.01 | $22.97 | 21,664 |
| 2019-02-12 | $24.95 | $25.00 | $24.92 | $25.00 | $22.96 | 15,905 |
| 2019-02-11 | $25.00 | $25.00 | $24.83 | $24.89 | $22.86 | 10,415 |
| 2019-02-08 | $24.95 | $24.95 | $24.87 | $24.95 | $22.92 | 7,018 |
| 2019-02-07 | $24.89 | $24.95 | $24.83 | $24.93 | $22.90 | 11,368 |
| 2019-02-06 | $24.99 | $24.99 | $24.88 | $24.88 | $22.85 | 10,184 |
| 2019-02-05 | $25.00 | $25.00 | $24.97 | $24.99 | $22.95 | 13,254 |
| 2019-02-04 | $24.97 | $25.00 | $24.86 | $24.95 | $22.92 | 10,623 |
| 2019-02-01 | $24.82 | $25.07 | $24.68 | $25.04 | $23.00 | 52,613 |
| 2019-01-31 | $24.59 | $24.76 | $24.51 | $24.76 | $22.74 | 40,820 |
| 2019-01-30 | $24.55 | $24.60 | $24.49 | $24.56 | $22.56 | 24,088 |
| 2019-01-29 | $24.61 | $24.65 | $24.55 | $24.57 | $22.57 | 9,860 |
| 2019-01-28 | $24.55 | $24.55 | $24.37 | $24.55 | $22.55 | 2,425 |
| 2019-01-25 | $24.27 | $24.60 | $24.27 | $24.55 | $22.55 | 10,326 |
| 2019-01-24 | $24.17 | $24.42 | $24.17 | $24.35 | $22.37 | 21,121 |
| 2019-01-23 | $24.33 | $24.37 | $24.18 | $24.18 | $22.21 | 9,433 |
| 2019-01-22 | $24.16 | $24.50 | $24.11 | $24.15 | $22.18 | 18,400 |
| 2019-01-18 | $24.28 | $24.54 | $24.13 | $24.21 | $22.24 | 31,583 |
| 2019-01-17 | $24.33 | $24.50 | $24.06 | $24.19 | $22.22 | 38,906 |
| 2019-01-16 | $24.65 | $24.65 | $24.27 | $24.41 | $22.42 | 29,080 |
| 2019-01-15 | $24.60 | $24.68 | $24.40 | $24.63 | $22.62 | 31,510 |
| 2019-01-14 | $24.58 | $24.80 | $24.58 | $24.71 | $22.69 | 9,518 |
| 2019-01-11 | $24.63 | $24.85 | $24.63 | $24.75 | $22.58 | 12,983 |
| 2019-01-10 | $24.61 | $24.69 | $24.50 | $24.64 | $22.48 | 17,002 |
| 2019-01-09 | $24.75 | $24.75 | $24.59 | $24.60 | $22.45 | 26,100 |
| 2019-01-08 | $24.58 | $24.69 | $24.58 | $24.65 | $22.49 | 22,088 |
| 2019-01-07 | $24.55 | $24.65 | $24.55 | $24.64 | $22.48 | 22,231 |
| 2019-01-04 | $24.43 | $24.63 | $24.40 | $24.40 | $22.26 | 9,967 |
| 2019-01-03 | $24.20 | $24.42 | $23.97 | $24.31 | $22.18 | 20,426 |
| 2019-01-02 | $24.00 | $24.22 | $23.92 | $24.14 | $22.03 | 12,989 |
| 2018-12-31 | $23.73 | $24.16 | $23.68 | $24.03 | $21.93 | 12,346 |
| 2018-12-28 | $23.65 | $24.19 | $23.33 | $24.01 | $21.91 | 25,516 |
| 2018-12-27 | $23.00 | $23.50 | $22.43 | $23.40 | $21.35 | 48,915 |
| 2018-12-26 | $22.01 | $22.45 | $21.91 | $22.25 | $20.30 | 21,593 |
| 2018-12-24 | $22.25 | $22.48 | $21.45 | $21.84 | $19.93 | 49,578 |
| 2018-12-21 | $22.51 | $23.08 | $22.26 | $22.50 | $20.53 | 54,946 |
| 2018-12-20 | $24.31 | $24.31 | $22.56 | $23.10 | $21.08 | 76,129 |
| 2018-12-19 | $24.60 | $24.64 | $24.11 | $24.32 | $22.19 | 25,806 |
| 2018-12-18 | $24.74 | $24.78 | $24.29 | $24.57 | $22.42 | 25,380 |
| 2018-12-17 | $24.89 | $24.94 | $24.65 | $24.74 | $22.57 | 21,530 |
| 2018-12-14 | $24.90 | $24.99 | $24.85 | $24.88 | $22.70 | 15,306 |
| 2018-12-13 | $24.98 | $24.98 | $24.83 | $24.88 | $22.70 | 8,961 |
| 2018-12-12 | $25.01 | $25.03 | $24.92 | $25.01 | $22.67 | 12,830 |
| 2018-12-11 | $25.00 | $25.02 | $24.95 | $25.01 | $22.67 | 4,339 |
| 2018-12-10 | $24.95 | $25.01 | $24.88 | $25.00 | $22.66 | 6,590 |
| 2018-12-07 | $24.95 | $24.96 | $24.85 | $24.91 | $22.58 | 5,478 |
| 2018-12-06 | $24.95 | $24.95 | $24.79 | $24.84 | $22.52 | 19,911 |
| 2018-12-04 | $25.04 | $25.04 | $24.86 | $24.94 | $22.61 | 26,881 |
| 2018-12-03 | $25.04 | $25.04 | $24.94 | $24.96 | $22.63 | 5,306 |
| 2018-11-30 | $24.99 | $25.03 | $24.94 | $24.94 | $22.61 | 3,326 |
| 2018-11-29 | $24.99 | $25.03 | $24.94 | $24.96 | $22.63 | 10,444 |
| 2018-11-28 | $24.90 | $24.94 | $24.88 | $24.93 | $22.60 | 5,805 |
| 2018-11-27 | $24.96 | $24.96 | $24.85 | $24.86 | $22.54 | 16,410 |
| 2018-11-26 | $24.98 | $25.04 | $24.87 | $24.93 | $22.60 | 19,555 |
| 2018-11-23 | $24.89 | $24.90 | $24.85 | $24.85 | $22.53 | 1,159 |
| 2018-11-21 | $24.81 | $24.95 | $24.81 | $24.82 | $22.50 | 16,256 |
| 2018-11-20 | $24.94 | $24.98 | $24.84 | $24.88 | $22.55 | 24,833 |
| 2018-11-19 | $24.98 | $25.02 | $24.96 | $24.97 | $22.64 | 13,478 |
| 2018-11-16 | $24.98 | $25.12 | $24.95 | $25.01 | $22.68 | 13,646 |
| 2018-11-15 | $24.93 | $25.14 | $24.93 | $24.99 | $22.65 | 13,380 |
| 2018-11-14 | $25.11 | $25.11 | $25.01 | $25.05 | $22.71 | 7,347 |
| 2018-11-13 | $25.10 | $25.17 | $25.06 | $25.17 | $22.67 | 18,133 |
| 2018-11-12 | $25.00 | $25.10 | $25.00 | $25.06 | $22.57 | 12,519 |
| 2018-11-09 | $25.05 | $25.05 | $25.01 | $25.03 | $22.54 | 4,631 |
| 2018-11-08 | $25.00 | $25.05 | $25.00 | $25.05 | $22.56 | 14,164 |
| 2018-11-07 | $25.00 | $25.07 | $25.00 | $25.02 | $22.54 | 4,510 |
| 2018-11-06 | $25.00 | $25.04 | $24.90 | $25.00 | $22.52 | 7,535 |
| 2018-11-05 | $24.95 | $25.04 | $24.95 | $24.97 | $22.49 | 4,255 |
| 2018-11-02 | $25.05 | $25.07 | $24.92 | $25.00 | $22.52 | 9,227 |
| 2018-11-01 | $24.98 | $25.04 | $24.98 | $25.01 | $22.52 | 5,685 |
| 2018-10-31 | $24.92 | $25.00 | $24.90 | $24.97 | $22.49 | 17,266 |
| 2018-10-30 | $24.90 | $24.94 | $24.83 | $24.88 | $22.41 | 6,678 |
| 2018-10-29 | $24.90 | $24.95 | $24.90 | $24.92 | $22.44 | 5,029 |
| 2018-10-26 | $24.86 | $24.92 | $24.82 | $24.89 | $22.42 | 16,412 |
| 2018-10-25 | $24.78 | $24.90 | $24.78 | $24.89 | $22.42 | 4,148 |
| 2018-10-24 | $24.90 | $24.90 | $24.76 | $24.79 | $22.33 | 5,025 |
| 2018-10-23 | $24.87 | $24.87 | $24.72 | $24.86 | $22.39 | 6,912 |
| 2018-10-22 | $24.76 | $24.91 | $24.75 | $24.85 | $22.38 | 7,620 |
| 2018-10-19 | $24.73 | $24.85 | $24.71 | $24.85 | $22.38 | 18,410 |
| 2018-10-18 | $24.84 | $24.90 | $24.72 | $24.72 | $22.26 | 14,325 |
| 2018-10-17 | $24.75 | $24.91 | $24.72 | $24.91 | $22.43 | 8,319 |
| 2018-10-16 | $24.78 | $24.78 | $24.74 | $24.75 | $22.29 | 12,917 |
| 2018-10-15 | $24.80 | $24.88 | $24.72 | $24.72 | $22.26 | 19,920 |
| 2018-10-12 | $24.90 | $24.96 | $24.77 | $24.77 | $22.31 | 18,322 |
| 2018-10-11 | $25.04 | $25.07 | $24.96 | $24.98 | $22.35 | 23,270 |
| 2018-10-10 | $25.08 | $25.08 | $25.00 | $25.02 | $22.39 | 17,913 |
| 2018-10-09 | $25.02 | $25.07 | $24.94 | $25.01 | $22.38 | 12,493 |
| 2018-10-08 | $24.90 | $25.06 | $24.88 | $24.93 | $22.31 | 22,509 |
| 2018-10-05 | $24.97 | $25.05 | $24.84 | $24.85 | $22.23 | 35,981 |
| 2018-10-04 | $24.96 | $25.03 | $24.90 | $24.90 | $22.28 | 28,367 |
| 2018-10-03 | $25.00 | $25.03 | $24.96 | $24.96 | $22.33 | 23,631 |
| 2018-10-02 | $25.09 | $25.09 | $25.00 | $25.03 | $22.39 | 13,848 |
| 2018-10-01 | $25.07 | $25.15 | $25.00 | $25.00 | $22.37 | 15,493 |
| 2018-09-28 | $25.10 | $25.19 | $25.00 | $25.02 | $22.38 | 59,490 |
| 2018-09-27 | $25.20 | $25.20 | $25.04 | $25.15 | $22.50 | 12,239 |
| 2018-09-26 | $25.10 | $25.15 | $25.02 | $25.14 | $22.49 | 13,113 |
| 2018-09-25 | $25.02 | $25.05 | $25.01 | $25.01 | $22.38 | 32,765 |
| 2018-09-24 | $25.10 | $25.10 | $25.03 | $25.04 | $22.40 | 6,632 |
| 2018-09-21 | $25.02 | $25.06 | $25.02 | $25.06 | $22.42 | 5,818 |
| 2018-09-20 | $25.04 | $25.10 | $25.01 | $25.03 | $22.39 | 17,144 |
| 2018-09-19 | $25.16 | $25.16 | $25.07 | $25.07 | $22.43 | 8,798 |
| 2018-09-18 | $25.04 | $25.15 | $25.04 | $25.11 | $22.47 | 13,739 |
| 2018-09-17 | $25.02 | $25.07 | $25.02 | $25.03 | $22.39 | 22,565 |
| 2018-09-14 | $25.04 | $25.09 | $25.02 | $25.05 | $22.41 | 9,586 |
| 2018-09-13 | $25.18 | $25.20 | $25.06 | $25.07 | $22.43 | 18,894 |
| 2018-09-12 | $25.06 | $25.23 | $25.06 | $25.20 | $22.40 | 33,095 |
| 2018-09-11 | $25.15 | $25.20 | $25.03 | $25.11 | $22.32 | 17,288 |
| 2018-09-10 | $25.08 | $25.15 | $25.08 | $25.10 | $22.31 | 6,716 |
| 2018-09-07 | $25.15 | $25.17 | $25.08 | $25.08 | $22.29 | 7,393 |
| 2018-09-06 | $25.10 | $25.15 | $25.09 | $25.15 | $22.35 | 5,635 |
| 2018-09-05 | $25.12 | $25.12 | $25.10 | $25.11 | $22.31 | 3,047 |
| 2018-09-04 | $25.13 | $25.15 | $25.09 | $25.13 | $22.34 | 9,125 |
| 2018-08-31 | $25.10 | $25.10 | $25.09 | $25.09 | $22.30 | 2,542 |
| 2018-08-30 | $25.11 | $25.13 | $25.04 | $25.07 | $22.28 | 22,394 |
| 2018-08-29 | $25.06 | $25.11 | $25.06 | $25.09 | $22.30 | 3,679 |
| 2018-08-28 | $25.13 | $25.13 | $25.01 | $25.08 | $22.29 | 24,581 |
| 2018-08-27 | $25.10 | $25.13 | $25.07 | $25.13 | $22.34 | 10,385 |
| 2018-08-24 | $25.11 | $25.13 | $24.95 | $25.05 | $22.27 | 10,761 |
| 2018-08-23 | $25.05 | $25.10 | $25.05 | $25.10 | $22.31 | 3,852 |
| 2018-08-22 | $25.15 | $25.17 | $25.09 | $25.12 | $22.33 | 11,017 |
| 2018-08-21 | $25.00 | $25.15 | $25.00 | $25.13 | $22.34 | 1,962 |
| 2018-08-20 | $25.15 | $25.18 | $25.07 | $25.11 | $22.32 | 71,228 |
| 2018-08-17 | $25.05 | $25.06 | $24.98 | $25.06 | $22.27 | 9,195 |
| 2018-08-16 | $24.99 | $25.04 | $24.98 | $25.00 | $22.22 | 13,804 |
| 2018-08-15 | $24.97 | $25.05 | $24.97 | $25.00 | $22.22 | 9,649 |
| 2018-08-14 | $24.97 | $25.02 | $24.87 | $24.98 | $22.20 | 27,026 |
| 2018-08-13 | $25.01 | $25.10 | $24.96 | $25.10 | $22.16 | 48,363 |
| 2018-08-10 | $25.01 | $25.01 | $24.94 | $25.01 | $22.08 | 28,435 |
| 2018-08-09 | $24.95 | $25.00 | $24.93 | $25.00 | $22.08 | 19,998 |
| 2018-08-08 | $24.97 | $24.98 | $24.89 | $24.95 | $22.03 | 41,178 |
| 2018-08-07 | $25.03 | $25.05 | $24.88 | $24.95 | $22.03 | 96,796 |
| 2018-08-06 | $25.10 | $25.13 | $24.98 | $25.02 | $22.09 | 22,410 |
| 2018-08-03 | $25.10 | $25.10 | $25.06 | $25.08 | $22.14 | 8,677 |
| 2018-08-02 | $25.10 | $25.10 | $25.03 | $25.06 | $22.13 | 4,832 |
| 2018-08-01 | $25.01 | $25.09 | $25.01 | $25.03 | $22.11 | 15,622 |
| 2018-07-31 | $24.99 | $25.08 | $24.99 | $25.02 | $22.10 | 6,122 |
| 2018-07-30 | $24.96 | $25.00 | $24.94 | $24.95 | $22.03 | 8,457 |
| 2018-07-27 | $25.10 | $25.10 | $24.95 | $25.06 | $22.13 | 3,341 |
| 2018-07-26 | $25.07 | $25.07 | $25.01 | $25.02 | $22.09 | 9,960 |
| 2018-07-25 | $25.25 | $25.25 | $24.93 | $25.01 | $22.09 | 10,205 |
| 2018-07-24 | $24.96 | $24.99 | $24.90 | $24.99 | $22.07 | 6,673 |
| 2018-07-23 | $24.97 | $24.97 | $24.92 | $24.94 | $22.02 | 9,805 |
| 2018-07-20 | $24.98 | $25.04 | $24.88 | $24.88 | $21.97 | 34,566 |
| 2018-07-19 | $24.99 | $25.02 | $24.98 | $25.02 | $22.09 | 5,442 |
| 2018-07-18 | $24.90 | $25.00 | $24.90 | $25.00 | $22.08 | 10,465 |
| 2018-07-17 | $24.90 | $24.99 | $24.90 | $24.99 | $22.07 | 14,869 |
| 2018-07-16 | $24.95 | $25.01 | $24.87 | $24.87 | $21.96 | 27,100 |
| 2018-07-13 | $25.00 | $25.00 | $24.93 | $24.97 | $22.05 | 11,751 |
| 2018-07-12 | $24.90 | $24.99 | $24.90 | $24.96 | $22.04 | 25,224 |
| 2018-07-11 | $25.03 | $25.04 | $25.00 | $25.00 | $21.93 | 30,167 |
| 2018-07-10 | $25.03 | $25.08 | $24.98 | $25.02 | $21.95 | 31,325 |
| 2018-07-09 | $24.99 | $25.05 | $24.99 | $25.00 | $21.93 | 28,874 |
| 2018-07-06 | $25.01 | $25.02 | $24.95 | $24.95 | $21.89 | 16,792 |
| 2018-07-05 | $24.96 | $25.01 | $24.95 | $24.98 | $21.91 | 16,484 |
| 2018-07-03 | $24.99 | $24.99 | $24.86 | $24.88 | $21.83 | 7,931 |
| 2018-07-02 | $24.78 | $24.98 | $24.78 | $24.90 | $21.84 | 15,539 |
| 2018-06-29 | $24.97 | $24.97 | $24.80 | $24.87 | $21.82 | 21,588 |
| 2018-06-28 | $24.85 | $24.96 | $24.84 | $24.87 | $21.82 | 10,615 |
| 2018-06-27 | $24.98 | $24.98 | $24.85 | $24.86 | $21.81 | 32,597 |
| 2018-06-26 | $24.92 | $24.95 | $24.90 | $24.94 | $21.88 | 11,083 |
| 2018-06-25 | $24.96 | $24.99 | $24.91 | $24.97 | $21.91 | 8,116 |
| 2018-06-22 | $24.96 | $24.98 | $24.90 | $24.98 | $21.91 | 7,165 |
| 2018-06-21 | $24.96 | $24.98 | $24.90 | $24.94 | $21.88 | 7,160 |
| 2018-06-20 | $24.97 | $25.00 | $24.95 | $24.98 | $21.91 | 4,718 |
| 2018-06-19 | $24.93 | $24.99 | $24.92 | $24.99 | $21.92 | 12,937 |
| 2018-06-18 | $24.92 | $25.01 | $24.91 | $24.95 | $21.89 | 7,695 |
| 2018-06-15 | $24.93 | $24.94 | $24.91 | $24.91 | $21.85 | 11,117 |
| 2018-06-14 | $24.89 | $25.01 | $24.86 | $24.93 | $21.87 | 14,375 |
| 2018-06-13 | $25.00 | $25.07 | $24.99 | $25.00 | $21.79 | 35,063 |
| 2018-06-12 | $25.01 | $25.04 | $25.01 | $25.02 | $21.81 | 18,275 |
| 2018-06-11 | $24.99 | $25.03 | $24.99 | $25.02 | $21.81 | 9,134 |
| 2018-06-08 | $25.00 | $25.04 | $24.97 | $25.00 | $21.79 | 12,310 |
| 2018-06-07 | $24.98 | $25.00 | $24.98 | $24.98 | $21.77 | 10,840 |
| 2018-06-06 | $24.99 | $24.99 | $24.96 | $24.98 | $21.78 | 18,643 |
| 2018-06-05 | $24.98 | $24.98 | $24.93 | $24.98 | $21.77 | 6,825 |
| 2018-06-04 | $24.94 | $24.97 | $24.93 | $24.93 | $21.73 | 9,603 |
| 2018-06-01 | $24.96 | $24.96 | $24.90 | $24.90 | $21.70 | 15,213 |
| 2018-05-31 | $24.98 | $24.98 | $24.87 | $24.90 | $21.70 | 11,140 |
| 2018-05-30 | $24.89 | $24.95 | $24.86 | $24.95 | $21.75 | 7,652 |
| 2018-05-29 | $24.89 | $24.91 | $24.85 | $24.88 | $21.68 | 10,565 |
| 2018-05-25 | $24.91 | $24.91 | $24.83 | $24.83 | $21.64 | 19,398 |
| 2018-05-24 | $24.88 | $24.91 | $24.85 | $24.85 | $21.66 | 10,635 |
| 2018-05-23 | $24.88 | $24.90 | $24.88 | $24.90 | $21.70 | 1,829 |
| 2018-05-22 | $24.88 | $24.90 | $24.87 | $24.89 | $21.69 | 8,143 |
| 2018-05-21 | $24.82 | $24.90 | $24.80 | $24.87 | $21.68 | 7,321 |
| 2018-05-18 | $24.88 | $24.88 | $24.81 | $24.86 | $21.67 | 5,834 |
| 2018-05-17 | $24.88 | $24.90 | $24.81 | $24.81 | $21.62 | 10,999 |
| 2018-05-16 | $24.82 | $24.90 | $24.81 | $24.89 | $21.69 | 8,463 |
| 2018-05-15 | $24.75 | $24.89 | $24.73 | $24.89 | $21.69 | 10,967 |
| 2018-05-14 | $24.87 | $24.94 | $24.73 | $24.84 | $21.65 | 15,760 |
| 2018-05-11 | $24.83 | $24.94 | $24.83 | $24.90 | $21.56 | 15,540 |
| 2018-05-10 | $24.88 | $24.89 | $24.86 | $24.88 | $21.54 | 15,663 |
| 2018-05-09 | $24.85 | $24.90 | $24.84 | $24.88 | $21.54 | 6,225 |
| 2018-05-08 | $24.88 | $24.90 | $24.86 | $24.88 | $21.54 | 11,641 |
| 2018-05-07 | $24.82 | $24.90 | $24.81 | $24.87 | $21.53 | 18,927 |
| 2018-05-04 | $24.80 | $24.86 | $24.79 | $24.85 | $21.52 | 11,695 |
| 2018-05-03 | $24.75 | $24.80 | $24.75 | $24.78 | $21.46 | 5,229 |
| 2018-05-02 | $24.85 | $24.86 | $24.71 | $24.74 | $21.42 | 7,594 |
| 2018-05-01 | $24.84 | $24.87 | $24.75 | $24.77 | $21.45 | 9,184 |
| 2018-04-30 | $24.75 | $24.86 | $24.75 | $24.82 | $21.49 | 9,129 |
| 2018-04-27 | $24.86 | $24.88 | $24.79 | $24.80 | $21.47 | 5,107 |
| 2018-04-26 | $24.81 | $24.87 | $24.80 | $24.83 | $21.50 | 3,251 |
| 2018-04-25 | $24.76 | $24.88 | $24.71 | $24.71 | $21.39 | 25,370 |
| 2018-04-24 | $24.88 | $24.89 | $24.80 | $24.89 | $21.55 | 6,415 |
| 2018-04-23 | $24.80 | $24.89 | $24.75 | $24.85 | $21.52 | 8,242 |
| 2018-04-20 | $24.75 | $24.89 | $24.75 | $24.89 | $21.55 | 11,487 |
| 2018-04-19 | $24.88 | $24.88 | $24.74 | $24.77 | $21.45 | 5,220 |
| 2018-04-18 | $24.75 | $24.80 | $24.75 | $24.78 | $21.46 | 17,023 |
| 2018-04-17 | $24.80 | $24.80 | $24.72 | $24.77 | $21.45 | 15,943 |
| 2018-04-16 | $24.70 | $24.85 | $24.70 | $24.80 | $21.47 | 6,682 |
| 2018-04-13 | $24.81 | $24.81 | $24.69 | $24.69 | $21.38 | 9,466 |
| 2018-04-12 | $24.75 | $24.82 | $24.71 | $24.77 | $21.45 | 10,846 |
| 2018-04-11 | $24.77 | $24.92 | $24.77 | $24.92 | $21.43 | 24,335 |
| 2018-04-10 | $24.85 | $24.90 | $24.85 | $24.85 | $21.37 | 19,118 |
| 2018-04-09 | $24.87 | $24.87 | $24.80 | $24.86 | $21.38 | 12,199 |
| 2018-04-06 | $24.86 | $24.94 | $24.83 | $24.94 | $21.45 | 13,365 |
| 2018-04-05 | $24.80 | $24.86 | $24.80 | $24.86 | $21.38 | 10,667 |
| 2018-04-04 | $24.68 | $24.78 | $24.68 | $24.78 | $21.31 | 13,754 |
| 2018-04-03 | $24.61 | $24.75 | $24.61 | $24.75 | $21.29 | 12,276 |
| 2018-04-02 | $24.72 | $24.77 | $24.58 | $24.60 | $21.16 | 33,660 |
| 2018-03-29 | $24.71 | $24.83 | $24.70 | $24.77 | $21.31 | 33,419 |
| 2018-03-28 | $24.83 | $24.85 | $24.69 | $24.83 | $21.35 | 9,828 |
| 2018-03-27 | $24.84 | $24.85 | $24.75 | $24.85 | $21.37 | 13,332 |
| 2018-03-26 | $24.69 | $24.79 | $24.61 | $24.79 | $21.32 | 14,284 |
| 2018-03-23 | $24.86 | $24.86 | $24.67 | $24.70 | $21.25 | 11,878 |
| 2018-03-22 | $24.76 | $24.87 | $24.76 | $24.76 | $21.30 | 15,436 |
| 2018-03-21 | $24.81 | $24.81 | $24.69 | $24.75 | $21.29 | 50,286 |
| 2018-03-20 | $24.81 | $24.92 | $24.81 | $24.92 | $21.43 | 11,949 |
| 2018-03-19 | $24.88 | $24.90 | $24.81 | $24.85 | $21.37 | 26,552 |
| 2018-03-16 | $24.82 | $24.90 | $24.79 | $24.90 | $21.42 | 7,702 |
| 2018-03-15 | $24.80 | $24.87 | $24.78 | $24.84 | $21.37 | 12,612 |
| 2018-03-14 | $24.90 | $24.95 | $24.84 | $24.85 | $21.37 | 51,333 |
| 2018-03-13 | $24.99 | $25.05 | $24.98 | $25.05 | $21.41 | 51,077 |
| 2018-03-12 | $24.98 | $25.00 | $24.95 | $24.99 | $21.35 | 11,241 |
| 2018-03-09 | $24.98 | $24.99 | $24.96 | $24.98 | $21.35 | 6,811 |
| 2018-03-08 | $24.98 | $24.99 | $24.96 | $24.99 | $21.35 | 7,483 |
| 2018-03-07 | $24.98 | $24.99 | $24.97 | $24.97 | $21.34 | 18,831 |
| 2018-03-06 | $24.95 | $24.99 | $24.94 | $24.99 | $21.35 | 5,243 |
| 2018-03-05 | $24.96 | $25.00 | $24.91 | $25.00 | $21.36 | 22,005 |
| 2018-03-02 | $24.95 | $25.00 | $24.90 | $24.96 | $21.33 | 14,367 |
| 2018-03-01 | $24.99 | $24.99 | $24.90 | $24.95 | $21.32 | 11,166 |
| 2018-02-28 | $24.94 | $24.98 | $24.93 | $24.94 | $21.31 | 7,376 |
| 2018-02-27 | $24.99 | $24.99 | $24.92 | $24.99 | $21.35 | 6,045 |
| 2018-02-26 | $24.95 | $25.00 | $24.89 | $24.93 | $21.30 | 3,247 |
| 2018-02-23 | $24.99 | $25.00 | $24.95 | $24.95 | $21.32 | 3,459 |
| 2018-02-22 | $25.00 | $25.00 | $24.93 | $24.99 | $21.36 | 11,154 |
| 2018-02-21 | $24.91 | $25.00 | $24.88 | $24.99 | $21.35 | 14,418 |
| 2018-02-20 | $24.88 | $24.95 | $24.88 | $24.95 | $21.32 | 15,997 |
| 2018-02-16 | $24.83 | $24.92 | $24.83 | $24.92 | $21.29 | 9,781 |
| 2018-02-15 | $24.83 | $24.86 | $24.79 | $24.80 | $21.19 | 9,754 |
| 2018-02-14 | $24.78 | $24.89 | $24.78 | $24.85 | $21.23 | 14,397 |
| 2018-02-13 | $24.96 | $24.97 | $24.90 | $24.92 | $21.15 | 16,118 |
| 2018-02-12 | $24.94 | $25.00 | $24.90 | $24.98 | $21.21 | 26,942 |
| 2018-02-09 | $24.90 | $24.94 | $24.80 | $24.94 | $21.17 | 19,745 |
| 2018-02-08 | $24.94 | $24.94 | $24.77 | $24.92 | $21.15 | 13,228 |
| 2018-02-07 | $24.94 | $24.98 | $24.65 | $24.92 | $21.15 | 30,165 |
| 2018-02-06 | $24.72 | $24.90 | $24.09 | $24.90 | $21.14 | 81,874 |
| 2018-02-05 | $24.80 | $24.92 | $24.56 | $24.85 | $21.10 | 22,475 |
| 2018-02-02 | $24.93 | $24.95 | $24.80 | $24.86 | $21.10 | 44,198 |
| 2018-02-01 | $24.97 | $25.00 | $24.95 | $24.95 | $21.18 | 13,795 |
| 2018-01-31 | $24.99 | $24.99 | $24.97 | $24.98 | $21.21 | 15,718 |
| 2018-01-30 | $24.81 | $25.00 | $24.76 | $24.99 | $21.21 | 48,604 |
| 2018-01-29 | $24.96 | $24.99 | $24.76 | $24.99 | $21.21 | 52,276 |
| 2018-01-26 | $25.02 | $25.02 | $24.97 | $24.97 | $21.20 | 11,801 |
| 2018-01-25 | $24.96 | $25.02 | $24.96 | $24.99 | $21.22 | 12,467 |
| 2018-01-24 | $25.02 | $25.03 | $24.98 | $24.99 | $21.21 | 18,420 |
| 2018-01-23 | $25.03 | $25.03 | $24.98 | $25.02 | $21.24 | 14,282 |
| 2018-01-22 | $25.03 | $25.03 | $24.98 | $25.01 | $21.23 | 7,086 |
| 2018-01-19 | $25.00 | $25.03 | $24.96 | $24.96 | $21.19 | 13,279 |
| 2018-01-18 | $25.00 | $25.04 | $24.98 | $25.00 | $21.22 | 10,367 |
| 2018-01-17 | $25.00 | $25.04 | $25.00 | $25.01 | $21.23 | 14,499 |
| 2018-01-16 | $24.99 | $25.05 | $24.99 | $25.05 | $21.26 | 27,786 |
| 2018-01-12 | $25.00 | $25.01 | $24.98 | $24.99 | $21.21 | 24,985 |
| 2018-01-11 | $24.94 | $25.00 | $24.90 | $24.98 | $21.21 | 95,927 |
| 2018-01-10 | $25.03 | $25.06 | $25.01 | $25.04 | $21.11 | 25,435 |
| 2018-01-09 | $25.03 | $25.05 | $25.01 | $25.04 | $21.12 | 16,897 |
| 2018-01-08 | $25.03 | $25.05 | $25.01 | $25.03 | $21.11 | 26,465 |
| 2018-01-05 | $25.05 | $25.05 | $25.00 | $25.03 | $21.11 | 13,998 |
| 2018-01-04 | $25.01 | $25.05 | $25.01 | $25.03 | $21.11 | 11,257 |
| 2018-01-03 | $25.02 | $25.05 | $25.00 | $25.05 | $21.13 | 20,256 |
| 2018-01-02 | $25.04 | $25.05 | $24.99 | $25.02 | $21.10 | 18,254 |
| 2017-12-29 | $25.02 | $25.05 | $25.00 | $25.02 | $21.10 | 12,015 |
| 2017-12-28 | $25.00 | $25.03 | $25.00 | $25.03 | $21.11 | 15,087 |
| 2017-12-27 | $25.03 | $25.03 | $24.96 | $25.00 | $21.08 | 13,386 |
| 2017-12-26 | $25.00 | $25.02 | $24.96 | $25.02 | $21.10 | 27,464 |
| 2017-12-22 | $25.00 | $25.03 | $24.98 | $25.00 | $21.08 | 4,949 |
| 2017-12-21 | $25.00 | $25.05 | $24.97 | $25.00 | $21.08 | 11,571 |
| 2017-12-20 | $24.98 | $25.03 | $24.98 | $25.00 | $21.08 | 14,331 |
| 2017-12-19 | $24.95 | $25.03 | $24.94 | $25.01 | $21.09 | 21,546 |
| 2017-12-18 | $24.98 | $25.05 | $24.95 | $25.05 | $21.13 | 78,233 |
| 2017-12-15 | $24.99 | $25.01 | $24.92 | $24.96 | $21.05 | 15,503 |
| 2017-12-14 | $24.90 | $25.03 | $24.88 | $24.98 | $21.07 | 60,670 |
| 2017-12-13 | $25.04 | $25.05 | $24.99 | $24.99 | $20.94 | 29,537 |
| 2017-12-12 | $25.00 | $25.08 | $24.98 | $24.99 | $20.94 | 36,363 |
| 2017-12-11 | $25.05 | $25.06 | $24.99 | $25.00 | $20.95 | 27,935 |
| 2017-12-08 | $25.08 | $25.08 | $25.01 | $25.02 | $20.96 | 11,736 |
| 2017-12-07 | $25.02 | $25.03 | $25.00 | $25.00 | $20.95 | 18,993 |
| 2017-12-06 | $25.05 | $25.05 | $25.00 | $25.02 | $20.96 | 13,132 |
| 2017-12-05 | $25.00 | $25.05 | $24.99 | $25.01 | $20.95 | 40,303 |
| 2017-12-04 | $25.04 | $25.08 | $24.98 | $24.98 | $20.93 | 20,642 |
| 2017-12-01 | $25.03 | $25.06 | $24.99 | $25.04 | $20.98 | 15,779 |
| 2017-11-30 | $25.00 | $25.08 | $25.00 | $25.00 | $20.95 | 30,804 |
| 2017-11-29 | $25.05 | $25.05 | $24.99 | $25.03 | $20.97 | 38,113 |
| 2017-11-28 | $25.10 | $25.10 | $24.99 | $25.01 | $20.95 | 8,388 |
| 2017-11-27 | $25.01 | $25.07 | $25.00 | $25.00 | $20.95 | 13,951 |
| 2017-11-24 | $24.99 | $24.99 | $24.99 | $24.99 | $20.94 | 16 |
| 2017-11-22 | $25.05 | $25.06 | $24.99 | $24.99 | $20.94 | 26,657 |
| 2017-11-21 | $25.07 | $25.07 | $25.02 | $25.03 | $20.97 | 10,568 |
| 2017-11-20 | $25.02 | $25.05 | $24.99 | $25.05 | $20.99 | 17,420 |
| 2017-11-17 | $25.02 | $25.02 | $24.98 | $25.01 | $20.95 | 25,570 |
| 2017-11-16 | $25.05 | $25.05 | $24.95 | $25.00 | $20.95 | 39,703 |
| 2017-11-15 | $24.96 | $25.05 | $24.84 | $25.00 | $20.95 | 18,096 |
| 2017-11-14 | $25.01 | $25.04 | $24.91 | $25.01 | $20.95 | 51,232 |
| 2017-11-13 | $25.05 | $25.07 | $25.03 | $25.06 | $20.86 | 28,465 |
| 2017-11-10 | $25.04 | $25.09 | $24.97 | $25.07 | $20.87 | 32,526 |
| 2017-11-09 | $25.10 | $25.10 | $25.03 | $25.06 | $20.86 | 16,173 |
| 2017-11-08 | $25.08 | $25.10 | $25.04 | $25.08 | $20.88 | 13,254 |
| 2017-11-07 | $25.07 | $25.08 | $25.05 | $25.08 | $20.88 | 10,500 |
| 2017-11-06 | $25.09 | $25.10 | $24.99 | $25.04 | $20.84 | 20,687 |
| 2017-11-03 | $25.08 | $25.10 | $25.05 | $25.09 | $20.88 | 26,001 |
| 2017-11-02 | $25.09 | $25.12 | $25.06 | $25.10 | $20.90 | 21,537 |
| 2017-11-01 | $25.09 | $25.14 | $25.09 | $25.13 | $20.92 | 12,675 |
| 2017-10-31 | $25.08 | $25.14 | $25.08 | $25.08 | $20.88 | 14,711 |
| 2017-10-30 | $25.10 | $25.15 | $25.02 | $25.14 | $20.93 | 16,615 |
| 2017-10-27 | $25.08 | $25.10 | $25.01 | $25.10 | $20.89 | 25,970 |
| 2017-10-26 | $25.00 | $25.05 | $24.98 | $25.00 | $20.81 | 60,705 |
| 2017-10-25 | $25.11 | $25.13 | $25.00 | $25.06 | $20.86 | 36,889 |
| 2017-10-24 | $25.10 | $25.14 | $25.04 | $25.12 | $20.91 | 20,205 |
| 2017-10-23 | $25.10 | $25.15 | $25.06 | $25.11 | $20.90 | 8,598 |
| 2017-10-20 | $25.04 | $25.14 | $25.04 | $25.14 | $20.93 | 15,556 |
| 2017-10-19 | $25.11 | $25.16 | $25.06 | $25.10 | $20.89 | 13,540 |
| 2017-10-18 | $25.00 | $25.14 | $25.00 | $25.11 | $20.90 | 44,442 |
| 2017-10-17 | $25.04 | $25.04 | $25.00 | $25.00 | $20.81 | 12,626 |
| 2017-10-16 | $25.02 | $25.02 | $25.00 | $25.00 | $20.81 | 12,804 |
| 2017-10-13 | $25.00 | $25.04 | $25.00 | $25.02 | $20.83 | 26,708 |
| 2017-10-12 | $24.93 | $25.04 | $24.93 | $24.99 | $20.80 | 23,636 |
| 2017-10-11 | $25.10 | $25.14 | $25.10 | $25.11 | $20.77 | 10,962 |
| 2017-10-10 | $25.06 | $25.16 | $25.01 | $25.10 | $20.76 | 18,586 |
| 2017-10-09 | $25.00 | $25.05 | $25.00 | $25.05 | $20.72 | 17,132 |
| 2017-10-06 | $24.98 | $25.02 | $24.98 | $25.00 | $20.67 | 22,451 |
| 2017-10-05 | $24.99 | $25.01 | $24.98 | $25.00 | $20.67 | 26,234 |
| 2017-10-04 | $25.00 | $25.02 | $24.98 | $25.00 | $20.67 | 29,873 |
| 2017-10-03 | $25.00 | $25.04 | $24.97 | $24.99 | $20.67 | 34,255 |
| 2017-10-02 | $25.00 | $25.04 | $24.98 | $25.00 | $20.67 | 27,445 |
| 2017-09-29 | $25.01 | $25.02 | $24.99 | $25.00 | $20.67 | 41,382 |
| 2017-09-28 | $25.06 | $25.06 | $24.99 | $25.00 | $20.67 | 38,562 |
| 2017-09-27 | $25.16 | $25.16 | $24.97 | $25.05 | $20.72 | 37,654 |
| 2017-09-26 | $25.03 | $25.04 | $25.01 | $25.03 | $20.70 | 10,819 |
| 2017-09-25 | $25.00 | $25.05 | $24.99 | $24.99 | $20.67 | 16,249 |
| 2017-09-22 | $25.00 | $25.06 | $24.99 | $25.00 | $20.67 | 19,970 |
| 2017-09-21 | $25.00 | $25.03 | $24.99 | $24.99 | $20.67 | 28,842 |
| 2017-09-20 | $25.01 | $25.02 | $24.99 | $24.99 | $20.67 | 44,002 |
| 2017-09-19 | $25.01 | $25.02 | $25.00 | $25.00 | $20.67 | 13,290 |
| 2017-09-18 | $25.01 | $25.02 | $24.97 | $25.01 | $20.68 | 15,721 |
| 2017-09-15 | $25.00 | $25.02 | $24.99 | $25.01 | $20.68 | 11,147 |
| 2017-09-14 | $24.96 | $25.04 | $24.93 | $24.99 | $20.67 | 45,256 |
| 2017-09-13 | $25.06 | $25.11 | $25.02 | $25.07 | $20.60 | 119,304 |
| 2017-09-12 | $25.05 | $25.05 | $25.02 | $25.03 | $20.56 | 38,289 |
| 2017-09-11 | $25.08 | $25.12 | $24.95 | $25.05 | $20.58 | 39,021 |
| 2017-09-08 | $25.06 | $25.11 | $25.06 | $25.09 | $20.61 | 16,893 |
| 2017-09-07 | $25.10 | $25.12 | $25.07 | $25.10 | $20.62 | 15,312 |
| 2017-09-06 | $25.09 | $25.10 | $25.06 | $25.10 | $20.62 | 9,323 |
| 2017-09-05 | $25.13 | $25.13 | $25.05 | $25.09 | $20.61 | 17,523 |
| 2017-09-01 | $25.13 | $25.15 | $25.08 | $25.09 | $20.61 | 19,060 |
| 2017-08-31 | $25.25 | $25.25 | $25.08 | $25.11 | $20.63 | 59,413 |
| 2017-08-30 | $25.15 | $25.29 | $25.15 | $25.25 | $20.74 | 7,597 |
| 2017-08-29 | $25.21 | $25.25 | $25.12 | $25.13 | $20.65 | 14,512 |
| 2017-08-28 | $25.17 | $25.24 | $25.13 | $25.24 | $20.74 | 9,981 |
| 2017-08-25 | $25.11 | $25.19 | $25.10 | $25.10 | $20.62 | 14,385 |
| 2017-08-24 | $25.14 | $25.19 | $25.05 | $25.09 | $20.61 | 24,409 |
| 2017-08-23 | $25.09 | $25.13 | $25.09 | $25.11 | $20.63 | 16,239 |
| 2017-08-22 | $25.24 | $25.24 | $25.06 | $25.16 | $20.67 | 39,105 |
| 2017-08-21 | $25.05 | $25.19 | $25.00 | $25.19 | $20.70 | 8,866 |
| 2017-08-18 | $25.12 | $25.15 | $24.91 | $25.15 | $20.66 | 22,175 |
| 2017-08-17 | $25.17 | $25.17 | $25.10 | $25.13 | $20.65 | 29,400 |
| 2017-08-16 | $25.12 | $25.19 | $25.11 | $25.18 | $20.69 | 10,341 |
| 2017-08-15 | $25.20 | $25.20 | $25.09 | $25.14 | $20.65 | 10,133 |
| 2017-08-14 | $25.11 | $25.19 | $25.11 | $25.15 | $20.66 | 12,684 |
| 2017-08-11 | $25.17 | $25.20 | $25.15 | $25.17 | $20.68 | 26,719 |
| 2017-08-10 | $25.23 | $25.25 | $25.22 | $25.24 | $20.60 | 22,932 |
| 2017-08-09 | $25.20 | $25.29 | $25.20 | $25.29 | $20.64 | 34,095 |
| 2017-08-08 | $25.16 | $25.24 | $25.16 | $25.19 | $20.56 | 11,426 |
| 2017-08-07 | $25.20 | $25.25 | $25.13 | $25.25 | $20.61 | 7,478 |
| 2017-08-04 | $25.10 | $25.26 | $25.10 | $25.26 | $20.62 | 18,260 |
| 2017-08-03 | $25.20 | $25.20 | $25.13 | $25.13 | $20.52 | 8,388 |
| 2017-08-02 | $25.08 | $25.20 | $25.08 | $25.20 | $20.57 | 7,645 |
| 2017-08-01 | $25.12 | $25.19 | $25.12 | $25.17 | $20.55 | 8,781 |
| 2017-07-31 | $25.10 | $25.22 | $25.07 | $25.11 | $20.50 | 29,661 |
| 2017-07-28 | $25.15 | $25.25 | $25.15 | $25.19 | $20.56 | 8,916 |
| 2017-07-27 | $25.15 | $25.19 | $25.06 | $25.16 | $20.54 | 13,290 |
| 2017-07-26 | $25.10 | $25.15 | $25.10 | $25.15 | $20.53 | 4,785 |
| 2017-07-25 | $25.14 | $25.17 | $25.14 | $25.14 | $20.52 | 4,549 |
| 2017-07-24 | $25.11 | $25.16 | $25.05 | $25.13 | $20.51 | 9,226 |
| 2017-07-21 | $25.07 | $25.37 | $25.07 | $25.37 | $20.71 | 11,534 |
| 2017-07-20 | $25.10 | $25.11 | $25.02 | $25.04 | $20.44 | 13,106 |
| 2017-07-19 | $25.12 | $25.12 | $25.07 | $25.10 | $20.49 | 8,047 |
| 2017-07-18 | $25.03 | $25.09 | $25.03 | $25.09 | $20.48 | 8,628 |
| 2017-07-17 | $25.02 | $25.11 | $25.01 | $25.04 | $20.44 | 9,106 |
| 2017-07-14 | $25.02 | $25.05 | $24.99 | $25.03 | $20.43 | 14,881 |
| 2017-07-13 | $25.02 | $25.14 | $25.00 | $25.06 | $20.45 | 16,624 |
| 2017-07-12 | $25.17 | $25.17 | $24.96 | $25.00 | $20.41 | 21,622 |
| 2017-07-11 | $25.03 | $25.15 | $24.96 | $25.15 | $20.39 | 22,484 |
| 2017-07-10 | $25.05 | $25.14 | $24.99 | $25.08 | $20.34 | 16,711 |
| 2017-07-07 | $25.12 | $25.13 | $25.01 | $25.01 | $20.28 | 14,698 |
| 2017-07-06 | $25.01 | $25.13 | $24.98 | $25.13 | $20.38 | 36,718 |
| 2017-07-05 | $24.97 | $25.03 | $24.85 | $25.03 | $20.30 | 25,969 |
| 2017-07-03 | $24.90 | $25.04 | $24.90 | $24.97 | $20.25 | 9,778 |
| 2017-06-30 | $24.97 | $25.05 | $24.91 | $24.97 | $20.25 | 20,729 |
| 2017-06-29 | $25.03 | $25.09 | $24.90 | $24.91 | $20.20 | 37,833 |
| 2017-06-28 | $25.10 | $25.13 | $25.00 | $25.09 | $20.35 | 13,529 |
| 2017-06-27 | $24.98 | $25.10 | $24.97 | $25.05 | $20.31 | 29,817 |
| 2017-06-26 | $25.04 | $25.09 | $24.99 | $25.00 | $20.27 | 34,274 |
| 2017-06-23 | $25.08 | $25.09 | $24.95 | $25.01 | $20.28 | 31,573 |
| 2017-06-22 | $25.07 | $25.09 | $25.00 | $25.06 | $20.32 | 14,768 |
| 2017-06-21 | $24.98 | $25.05 | $24.98 | $25.03 | $20.30 | 11,467 |
| 2017-06-20 | $24.96 | $24.99 | $24.96 | $24.98 | $20.26 | 8,420 |
| 2017-06-19 | $24.83 | $24.96 | $24.83 | $24.95 | $20.23 | 26,426 |
| 2017-06-16 | $24.79 | $24.86 | $24.68 | $24.83 | $20.14 | 30,644 |
| 2017-06-15 | $24.80 | $24.80 | $24.74 | $24.80 | $20.11 | 5,439 |
| 2017-06-14 | $24.73 | $24.80 | $24.73 | $24.79 | $20.10 | 5,171 |
| 2017-06-13 | $24.81 | $24.85 | $24.63 | $24.75 | $20.07 | 30,606 |
| 2017-06-12 | $24.83 | $24.87 | $24.82 | $24.84 | $20.01 | 11,061 |
| 2017-06-09 | $24.81 | $24.85 | $24.80 | $24.82 | $19.99 | 14,069 |
| 2017-06-08 | $24.82 | $24.82 | $24.78 | $24.82 | $19.99 | 12,222 |
| 2017-06-07 | $24.80 | $24.80 | $24.76 | $24.80 | $19.98 | 8,741 |
| 2017-06-06 | $24.76 | $24.80 | $24.72 | $24.76 | $19.95 | 18,576 |
| 2017-06-05 | $24.71 | $24.79 | $24.71 | $24.77 | $19.95 | 11,046 |
| 2017-06-02 | $24.73 | $24.78 | $24.66 | $24.75 | $19.94 | 24,835 |
| 2017-06-01 | $24.70 | $24.79 | $24.67 | $24.78 | $19.96 | 28,809 |
| 2017-05-31 | $24.78 | $24.79 | $24.70 | $24.75 | $19.94 | 17,748 |
| 2017-05-30 | $24.79 | $24.79 | $24.70 | $24.70 | $19.90 | 27,872 |
| 2017-05-26 | $24.66 | $24.77 | $24.66 | $24.70 | $19.90 | 10,510 |
| 2017-05-25 | $24.65 | $24.70 | $24.62 | $24.66 | $19.87 | 18,209 |
| 2017-05-24 | $24.70 | $24.70 | $24.60 | $24.65 | $19.86 | 23,560 |
| 2017-05-23 | $24.68 | $24.68 | $24.57 | $24.57 | $19.80 | 7,377 |
| 2017-05-22 | $24.50 | $24.70 | $24.49 | $24.70 | $19.90 | 19,011 |
| 2017-05-19 | $24.44 | $24.54 | $24.41 | $24.53 | $19.76 | 11,075 |
| 2017-05-18 | $24.50 | $24.62 | $24.41 | $24.48 | $19.72 | 33,379 |
| 2017-05-17 | $24.63 | $24.70 | $24.52 | $24.69 | $19.89 | 22,303 |
| 2017-05-16 | $24.70 | $24.72 | $24.66 | $24.72 | $19.91 | 16,943 |
| 2017-05-15 | $24.66 | $24.70 | $24.60 | $24.70 | $19.90 | 44,097 |
| 2017-05-12 | $24.64 | $24.70 | $24.62 | $24.66 | $19.87 | 11,723 |
| 2017-05-11 | $24.64 | $24.72 | $24.51 | $24.65 | $19.86 | 20,987 |
| 2017-05-10 | $24.69 | $24.84 | $24.69 | $24.73 | $19.79 | 24,847 |
| 2017-05-09 | $24.74 | $24.77 | $24.55 | $24.72 | $19.78 | 35,709 |
| 2017-05-08 | $24.68 | $24.69 | $24.56 | $24.60 | $19.69 | 23,500 |
| 2017-05-05 | $24.68 | $24.72 | $24.60 | $24.69 | $19.76 | 14,447 |
| 2017-05-04 | $24.65 | $24.71 | $24.32 | $24.66 | $19.73 | 31,054 |
| 2017-05-03 | $24.28 | $24.50 | $24.28 | $24.50 | $19.61 | 21,812 |
| 2017-05-02 | $24.26 | $24.28 | $24.22 | $24.28 | $19.43 | 17,361 |
| 2017-05-01 | $24.25 | $24.27 | $24.19 | $24.24 | $19.40 | 27,063 |
| 2017-04-28 | $24.19 | $24.23 | $24.17 | $24.21 | $19.37 | 10,729 |
| 2017-04-27 | $24.14 | $24.20 | $24.10 | $24.20 | $19.37 | 20,791 |
| 2017-04-26 | $24.05 | $24.14 | $24.05 | $24.13 | $19.31 | 26,194 |
| 2017-04-25 | $24.05 | $24.13 | $24.02 | $24.05 | $19.25 | 16,491 |
| 2017-04-24 | $23.98 | $24.06 | $23.96 | $24.03 | $19.23 | 39,046 |
| 2017-04-21 | $23.95 | $23.99 | $23.93 | $23.98 | $19.19 | 10,480 |
| 2017-04-20 | $23.95 | $23.95 | $23.89 | $23.95 | $19.17 | 10,244 |
| 2017-04-19 | $23.78 | $23.97 | $23.78 | $23.94 | $19.16 | 3,905 |
| 2017-04-18 | $23.92 | $23.92 | $23.72 | $23.74 | $19.00 | 14,489 |
| 2017-04-17 | $23.70 | $23.77 | $23.69 | $23.77 | $19.02 | 14,483 |
| 2017-04-13 | $23.68 | $23.76 | $23.66 | $23.74 | $19.00 | 12,287 |
| 2017-04-12 | $23.68 | $23.74 | $23.66 | $23.74 | $19.00 | 14,403 |
| 2017-04-11 | $23.73 | $23.73 | $23.61 | $23.68 | $18.95 | 15,279 |
| 2017-04-10 | $23.67 | $23.76 | $23.65 | $23.75 | $18.88 | 21,051 |
| 2017-04-07 | $23.64 | $23.64 | $23.62 | $23.63 | $18.78 | 11,655 |
| 2017-04-06 | $23.63 | $23.66 | $23.55 | $23.64 | $18.79 | 17,425 |
| 2017-04-05 | $23.66 | $23.67 | $23.63 | $23.66 | $18.80 | 12,694 |
| 2017-04-04 | $23.62 | $23.62 | $23.59 | $23.62 | $18.77 | 12,738 |
| 2017-04-03 | $23.55 | $23.62 | $23.55 | $23.62 | $18.77 | 16,132 |
| 2017-03-31 | $23.62 | $23.69 | $23.45 | $23.60 | $18.76 | 14,326 |
| 2017-03-30 | $23.45 | $23.69 | $23.45 | $23.68 | $18.82 | 25,606 |
| 2017-03-29 | $23.40 | $23.49 | $23.40 | $23.47 | $18.65 | 20,226 |
| 2017-03-28 | $23.35 | $23.50 | $23.20 | $23.50 | $18.68 | 21,954 |
| 2017-03-27 | $23.24 | $23.39 | $23.23 | $23.39 | $18.59 | 16,742 |
| 2017-03-24 | $23.34 | $23.36 | $23.16 | $23.24 | $18.47 | 25,290 |
| 2017-03-23 | $23.27 | $23.37 | $23.26 | $23.36 | $18.56 | 6,717 |
| 2017-03-22 | $23.22 | $23.26 | $23.19 | $23.26 | $18.49 | 4,443 |
| 2017-03-21 | $23.21 | $23.26 | $23.19 | $23.20 | $18.44 | 38,572 |
| 2017-03-20 | $23.19 | $23.23 | $23.19 | $23.19 | $18.43 | 17,803 |
| 2017-03-17 | $23.17 | $23.19 | $23.17 | $23.17 | $18.41 | 20,694 |
| 2017-03-16 | $23.17 | $23.19 | $23.15 | $23.17 | $18.41 | 32,622 |
| 2017-03-15 | $23.18 | $23.18 | $23.15 | $23.15 | $18.40 | 20,729 |
| 2017-03-14 | $23.17 | $23.19 | $23.11 | $23.17 | $18.41 | 32,508 |
| 2017-03-13 | $23.15 | $23.19 | $23.12 | $23.12 | $18.37 | 10,681 |
| 2017-03-10 | $23.15 | $23.29 | $23.15 | $23.22 | $18.32 | 9,223 |
| 2017-03-09 | $23.24 | $23.28 | $23.20 | $23.25 | $18.35 | 9,901 |
| 2017-03-08 | $23.30 | $23.31 | $23.22 | $23.29 | $18.38 | 12,235 |
| 2017-03-07 | $23.29 | $23.30 | $23.26 | $23.26 | $18.36 | 17,741 |
| 2017-03-06 | $23.26 | $23.30 | $23.25 | $23.29 | $18.38 | 20,055 |
| 2017-03-03 | $23.25 | $23.27 | $23.25 | $23.26 | $18.36 | 9,254 |
| 2017-03-02 | $23.25 | $23.28 | $23.25 | $23.26 | $18.36 | 12,250 |
| 2017-03-01 | $23.26 | $23.32 | $23.23 | $23.26 | $18.36 | 34,276 |
| 2017-02-28 | $23.24 | $23.25 | $23.23 | $23.25 | $18.35 | 19,903 |
| 2017-02-27 | $23.23 | $23.24 | $23.22 | $23.22 | $18.32 | 23,073 |
| 2017-02-24 | $23.20 | $23.22 | $23.20 | $23.22 | $18.32 | 16,246 |
| 2017-02-23 | $23.18 | $23.21 | $23.18 | $23.20 | $18.31 | 19,601 |
| 2017-02-22 | $23.21 | $23.24 | $23.20 | $23.20 | $18.31 | 20,616 |
| 2017-02-21 | $23.24 | $23.24 | $23.17 | $23.21 | $18.31 | 29,867 |
| 2017-02-17 | $23.17 | $23.19 | $23.15 | $23.17 | $18.28 | 6,676 |
| 2017-02-16 | $23.18 | $23.21 | $23.15 | $23.18 | $18.29 | 23,265 |
| 2017-02-15 | $23.15 | $23.21 | $23.15 | $23.21 | $18.32 | 17,134 |
| 2017-02-14 | $23.16 | $23.21 | $23.13 | $23.16 | $18.28 | 20,480 |
| 2017-02-13 | $23.16 | $23.23 | $23.14 | $23.16 | $18.28 | 35,781 |
| 2017-02-10 | $23.33 | $23.33 | $23.30 | $23.32 | $18.27 | 18,747 |
| 2017-02-09 | $23.32 | $23.33 | $23.31 | $23.32 | $18.27 | 7,328 |
| 2017-02-08 | $23.30 | $23.33 | $23.26 | $23.30 | $18.26 | 16,020 |
| 2017-02-07 | $23.30 | $23.31 | $23.28 | $23.30 | $18.26 | 16,775 |
| 2017-02-06 | $23.30 | $23.30 | $23.26 | $23.29 | $18.25 | 19,436 |
| 2017-02-03 | $23.27 | $23.29 | $23.26 | $23.29 | $18.25 | 23,694 |
| 2017-02-02 | $23.13 | $23.28 | $23.13 | $23.26 | $18.23 | 12,634 |
| 2017-02-01 | $23.11 | $23.24 | $23.11 | $23.17 | $18.16 | 6,149 |
| 2017-01-31 | $23.22 | $23.25 | $23.14 | $23.18 | $18.16 | 9,503 |
| 2017-01-30 | $23.24 | $23.27 | $23.20 | $23.23 | $18.20 | 6,506 |
| 2017-01-27 | $23.24 | $23.24 | $23.23 | $23.24 | $18.21 | 2,179 |
| 2017-01-26 | $23.20 | $23.25 | $23.10 | $23.24 | $18.21 | 23,542 |
| 2017-01-25 | $23.22 | $23.24 | $23.16 | $23.22 | $18.20 | 13,528 |
| 2017-01-24 | $23.23 | $23.23 | $23.20 | $23.22 | $18.20 | 6,131 |
| 2017-01-23 | $23.21 | $23.23 | $23.17 | $23.23 | $18.20 | 9,010 |
| 2017-01-20 | $23.10 | $23.21 | $23.10 | $23.21 | $18.19 | 5,833 |
| 2017-01-19 | $23.16 | $23.16 | $23.10 | $23.11 | $18.11 | 11,218 |
| 2017-01-18 | $23.20 | $23.20 | $23.10 | $23.10 | $18.10 | 18,729 |
| 2017-01-17 | $23.26 | $23.26 | $23.17 | $23.18 | $18.16 | 14,070 |
| 2017-01-13 | $23.19 | $23.27 | $23.10 | $23.18 | $18.16 | 46,523 |
| 2017-01-12 | $23.15 | $23.20 | $23.06 | $23.10 | $18.10 | 13,238 |
| 2017-01-11 | $23.08 | $23.28 | $23.08 | $23.16 | $18.15 | 31,267 |
| 2017-01-10 | $23.31 | $23.33 | $23.28 | $23.31 | $18.14 | 31,476 |
| 2017-01-09 | $23.29 | $23.31 | $23.27 | $23.30 | $18.13 | 19,262 |
| 2017-01-06 | $23.28 | $23.30 | $23.25 | $23.29 | $18.12 | 16,514 |
| 2017-01-05 | $23.28 | $23.30 | $23.25 | $23.28 | $18.11 | 11,543 |
| 2017-01-04 | $23.25 | $23.28 | $23.25 | $23.27 | $18.11 | 20,377 |
| 2017-01-03 | $23.25 | $23.28 | $23.23 | $23.26 | $18.10 | 17,664 |
| 2016-12-30 | $23.18 | $23.26 | $23.18 | $23.20 | $18.06 | 3,276 |
| 2016-12-29 | $23.19 | $23.19 | $23.15 | $23.17 | $18.03 | 7,511 |
| 2016-12-28 | $23.17 | $23.17 | $23.10 | $23.15 | $18.01 | 10,191 |
| 2016-12-27 | $23.18 | $23.19 | $23.13 | $23.16 | $18.02 | 12,317 |
| 2016-12-23 | $23.18 | $23.18 | $23.10 | $23.14 | $18.01 | 9,191 |
| 2016-12-22 | $23.19 | $23.19 | $23.10 | $23.10 | $17.97 | 18,026 |
| 2016-12-21 | $23.12 | $23.17 | $23.10 | $23.16 | $18.02 | 16,033 |
| 2016-12-20 | $23.12 | $23.15 | $23.05 | $23.12 | $17.99 | 12,149 |
| 2016-12-19 | $22.95 | $23.10 | $22.94 | $23.09 | $17.97 | 17,911 |
| 2016-12-16 | $23.00 | $23.00 | $22.94 | $22.97 | $17.87 | 8,394 |
| 2016-12-15 | $22.89 | $23.10 | $22.86 | $22.91 | $17.83 | 14,580 |
| 2016-12-14 | $22.95 | $23.00 | $22.83 | $22.90 | $17.81 | 15,408 |
| 2016-12-13 | $23.10 | $23.10 | $22.95 | $23.08 | $17.96 | 24,293 |
| 2016-12-12 | $23.24 | $23.31 | $23.16 | $23.16 | $17.89 | 21,305 |
| 2016-12-09 | $23.27 | $23.30 | $23.23 | $23.29 | $17.99 | 8,207 |
| 2016-12-08 | $23.29 | $23.29 | $23.22 | $23.23 | $17.95 | 11,940 |
| 2016-12-07 | $23.25 | $23.30 | $23.20 | $23.29 | $17.99 | 9,731 |
| 2016-12-06 | $23.22 | $23.30 | $23.22 | $23.24 | $17.96 | 48,216 |
| 2016-12-05 | $23.23 | $23.23 | $23.16 | $23.20 | $17.92 | 9,498 |
| 2016-12-02 | $23.23 | $23.23 | $23.14 | $23.19 | $17.92 | 11,689 |
| 2016-12-01 | $23.13 | $23.23 | $23.12 | $23.23 | $17.95 | 13,110 |
| 2016-11-30 | $23.18 | $23.20 | $23.16 | $23.17 | $17.90 | 39,158 |
| 2016-11-29 | $23.20 | $23.20 | $23.10 | $23.18 | $17.91 | 33,418 |
| 2016-11-28 | $23.13 | $23.23 | $23.13 | $23.22 | $17.94 | 15,778 |
| 2016-11-25 | $23.19 | $23.23 | $23.14 | $23.18 | $17.91 | 18,663 |
| 2016-11-23 | $23.10 | $23.23 | $23.08 | $23.23 | $17.95 | 5,037 |
| 2016-11-22 | $23.23 | $23.23 | $23.15 | $23.15 | $17.89 | 22,332 |
| 2016-11-21 | $23.13 | $23.21 | $23.13 | $23.16 | $17.89 | 20,918 |
| 2016-11-18 | $22.91 | $23.18 | $22.81 | $22.95 | $17.73 | 51,785 |
| 2016-11-17 | $22.93 | $23.09 | $22.83 | $22.93 | $17.72 | 27,379 |
| 2016-11-16 | $22.69 | $22.84 | $22.32 | $22.84 | $17.65 | 29,284 |
| 2016-11-15 | $22.84 | $22.90 | $22.32 | $22.69 | $17.53 | 50,714 |
| 2016-11-14 | $22.75 | $22.81 | $22.47 | $22.70 | $17.54 | 37,075 |
| 2016-11-11 | $22.71 | $22.93 | $22.71 | $22.93 | $17.72 | 12,949 |
| 2016-11-10 | $22.96 | $22.97 | $22.80 | $22.94 | $17.72 | 22,683 |
| 2016-11-09 | $23.10 | $23.14 | $22.97 | $23.05 | $17.68 | 17,105 |
| 2016-11-08 | $23.20 | $23.23 | $23.14 | $23.20 | $17.80 | 15,070 |
| 2016-11-07 | $23.17 | $23.22 | $23.12 | $23.21 | $17.80 | 10,663 |
| 2016-11-04 | $23.15 | $23.17 | $23.11 | $23.13 | $17.74 | 4,004 |
| 2016-11-03 | $22.98 | $23.17 | $22.97 | $23.12 | $17.74 | 15,262 |
| 2016-11-02 | $23.05 | $23.12 | $22.90 | $22.98 | $17.63 | 32,701 |
| 2016-11-01 | $23.14 | $23.17 | $23.01 | $23.17 | $17.77 | 7,992 |
| 2016-10-31 | $23.07 | $23.19 | $23.07 | $23.18 | $17.78 | 18,798 |
| 2016-10-28 | $23.16 | $23.20 | $23.09 | $23.20 | $17.80 | 18,603 |
| 2016-10-27 | $23.21 | $23.21 | $23.00 | $23.10 | $17.72 | 14,025 |
| 2016-10-26 | $23.24 | $23.25 | $23.12 | $23.13 | $17.74 | 9,334 |
| 2016-10-25 | $23.23 | $23.25 | $23.12 | $23.24 | $17.83 | 22,395 |
| 2016-10-24 | $23.25 | $23.28 | $23.14 | $23.16 | $17.77 | 11,128 |
| 2016-10-21 | $23.20 | $23.29 | $23.07 | $23.28 | $17.86 | 710,683 |
| 2016-10-20 | $23.10 | $23.22 | $23.09 | $23.16 | $17.77 | 60,422 |
| 2016-10-19 | $23.04 | $23.12 | $23.04 | $23.07 | $17.70 | 28,278 |
| 2016-10-18 | $23.10 | $23.17 | $23.00 | $23.01 | $17.65 | 44,648 |
| 2016-10-17 | $23.13 | $23.16 | $23.05 | $23.06 | $17.69 | 49,335 |
| 2016-10-14 | $23.18 | $23.22 | $23.08 | $23.14 | $17.75 | 42,354 |
| 2016-10-13 | $23.09 | $23.21 | $23.09 | $23.18 | $17.78 | 36,660 |
| 2016-10-12 | $23.21 | $23.21 | $23.12 | $23.13 | $17.74 | 47,605 |
| 2016-10-11 | $23.35 | $23.40 | $23.24 | $23.31 | $17.76 | 120,055 |
| 2016-10-10 | $23.80 | $23.98 | $23.35 | $23.40 | $17.82 | 413,163 |
| 2016-10-07 | $23.29 | $23.34 | $23.24 | $23.33 | $17.77 | 24,831 |
| 2016-10-06 | $23.26 | $23.30 | $23.22 | $23.29 | $17.74 | 38,574 |
| 2016-10-05 | $23.24 | $23.33 | $23.22 | $23.32 | $17.76 | 22,982 |
| 2016-10-04 | $23.24 | $23.29 | $23.23 | $23.25 | $17.71 | 26,152 |
| 2016-10-03 | $23.28 | $23.35 | $23.24 | $23.24 | $17.70 | 123,939 |
| 2016-09-30 | $23.23 | $23.27 | $23.23 | $23.24 | $17.70 | 14,683 |
| 2016-09-29 | $23.24 | $23.31 | $23.23 | $23.23 | $17.69 | 9,341 |
| 2016-09-28 | $23.24 | $23.26 | $23.20 | $23.25 | $17.71 | 14,245 |
| 2016-09-27 | $23.27 | $23.27 | $23.23 | $23.25 | $17.71 | 21,107 |
| 2016-09-26 | $23.25 | $23.25 | $23.17 | $23.24 | $17.70 | 14,093 |
| 2016-09-23 | $23.18 | $23.28 | $23.16 | $23.28 | $17.73 | 19,899 |
| 2016-09-22 | $23.23 | $23.28 | $23.20 | $23.20 | $17.67 | 58,551 |
| 2016-09-21 | $23.28 | $23.33 | $23.16 | $23.21 | $17.68 | 85,837 |
| 2016-09-20 | $23.25 | $23.25 | $23.19 | $23.20 | $17.67 | 23,354 |
| 2016-09-19 | $23.24 | $23.37 | $23.11 | $23.20 | $17.67 | 11,525 |
| 2016-09-16 | $23.15 | $23.22 | $23.05 | $23.22 | $17.69 | 20,603 |
| 2016-09-15 | $23.13 | $23.23 | $23.04 | $23.15 | $17.63 | 11,660 |
| 2016-09-14 | $23.13 | $23.13 | $23.02 | $23.10 | $17.60 | 2,456 |
| 2016-09-13 | $22.91 | $23.29 | $22.91 | $23.10 | $17.60 | 11,404 |
| 2016-09-12 | $23.32 | $23.34 | $23.18 | $23.19 | $17.54 | 48,805 |
| 2016-09-09 | $23.25 | $23.35 | $23.20 | $23.30 | $17.62 | 49,092 |
| 2016-09-08 | $23.34 | $23.35 | $23.29 | $23.29 | $17.62 | 15,519 |
| 2016-09-07 | $23.25 | $23.30 | $23.25 | $23.29 | $17.62 | 15,010 |
| 2016-09-06 | $23.30 | $23.35 | $23.20 | $23.24 | $17.58 | 56,870 |
| 2016-09-02 | $23.25 | $23.30 | $23.22 | $23.28 | $17.61 | 10,165 |
| 2016-09-01 | $23.22 | $23.30 | $23.22 | $23.27 | $17.60 | 3,562 |
| 2016-08-31 | $23.22 | $23.25 | $23.11 | $23.18 | $17.53 | 9,720 |
| 2016-08-30 | $23.20 | $23.29 | $23.17 | $23.22 | $17.56 | 21,879 |
| 2016-08-29 | $23.27 | $23.32 | $23.23 | $23.23 | $17.57 | 57,278 |
| 2016-08-26 | $23.23 | $23.25 | $23.22 | $23.23 | $17.57 | 11,098 |
| 2016-08-25 | $23.24 | $23.24 | $23.18 | $23.22 | $17.56 | 4,859 |
| 2016-08-24 | $23.21 | $23.25 | $23.21 | $23.24 | $17.58 | 22,910 |
| 2016-08-23 | $23.26 | $23.26 | $23.18 | $23.21 | $17.55 | 14,194 |
| 2016-08-22 | $23.17 | $23.25 | $23.11 | $23.25 | $17.58 | 10,209 |
| 2016-08-19 | $23.16 | $23.27 | $23.12 | $23.12 | $17.49 | 13,321 |
| 2016-08-18 | $23.25 | $23.33 | $23.16 | $23.18 | $17.53 | 46,832 |
| 2016-08-17 | $23.28 | $23.33 | $23.18 | $23.30 | $17.62 | 25,965 |
| 2016-08-16 | $23.30 | $23.31 | $23.18 | $23.28 | $17.61 | 52,534 |
| 2016-08-15 | $23.40 | $23.59 | $23.24 | $23.37 | $17.68 | 43,529 |
| 2016-08-12 | $23.50 | $23.50 | $23.30 | $23.36 | $17.67 | 28,521 |
| 2016-08-11 | $23.85 | $23.85 | $23.27 | $23.48 | $17.76 | 22,118 |
| 2016-08-10 | $23.69 | $23.88 | $23.50 | $23.88 | $17.94 | 28,399 |
| 2016-08-09 | $23.45 | $23.76 | $23.40 | $23.55 | $17.69 | 58,427 |
| 2016-08-08 | $23.39 | $23.47 | $23.38 | $23.40 | $17.58 | 49,883 |
| 2016-08-05 | $23.40 | $23.40 | $23.32 | $23.32 | $17.52 | 9,717 |
| 2016-08-04 | $23.41 | $23.41 | $23.29 | $23.29 | $17.49 | 31,244 |
| 2016-08-03 | $23.36 | $23.36 | $23.29 | $23.36 | $17.55 | 20,297 |
| 2016-08-02 | $23.37 | $23.37 | $23.26 | $23.36 | $17.55 | 14,946 |
| 2016-08-01 | $23.32 | $23.36 | $23.27 | $23.36 | $17.55 | 44,292 |
| 2016-07-29 | $23.33 | $23.38 | $23.25 | $23.35 | $17.54 | 42,440 |
| 2016-07-28 | $23.39 | $23.41 | $23.25 | $23.26 | $17.47 | 27,819 |
| 2016-07-27 | $23.37 | $23.41 | $23.24 | $23.30 | $17.50 | 14,117 |
| 2016-07-26 | $23.40 | $23.40 | $23.25 | $23.29 | $17.49 | 5,681 |
| 2016-07-25 | $23.30 | $23.41 | $23.23 | $23.31 | $17.51 | 10,178 |
| 2016-07-22 | $23.37 | $23.41 | $23.30 | $23.30 | $17.50 | 9,598 |
| 2016-07-21 | $23.39 | $23.53 | $23.30 | $23.40 | $17.58 | 31,750 |
| 2016-07-20 | $23.31 | $23.58 | $23.26 | $23.55 | $17.69 | 21,473 |
| 2016-07-19 | $23.30 | $23.66 | $23.20 | $23.29 | $17.49 | 20,916 |
| 2016-07-18 | $23.18 | $23.30 | $23.12 | $23.20 | $17.43 | 19,083 |
| 2016-07-15 | $23.18 | $23.19 | $23.14 | $23.18 | $17.41 | 19,731 |
| 2016-07-14 | $23.27 | $23.68 | $23.14 | $23.19 | $17.42 | 26,857 |
| 2016-07-13 | $23.10 | $23.24 | $23.01 | $23.16 | $17.39 | 23,056 |
| 2016-07-12 | $23.24 | $23.44 | $23.22 | $23.25 | $17.34 | 30,779 |
| 2016-07-11 | $23.20 | $23.32 | $23.18 | $23.20 | $17.30 | 23,579 |
| 2016-07-08 | $23.17 | $23.31 | $23.11 | $23.17 | $17.28 | 33,572 |
| 2016-07-07 | $23.10 | $23.30 | $22.95 | $23.11 | $17.24 | 32,867 |
| 2016-07-06 | $22.87 | $23.04 | $22.81 | $23.02 | $17.17 | 12,262 |
| 2016-07-05 | $22.88 | $23.05 | $22.80 | $22.94 | $17.11 | 30,797 |
| 2016-07-01 | $22.74 | $22.88 | $22.74 | $22.80 | $17.00 | 5,339 |
| 2016-06-30 | $22.75 | $22.78 | $22.73 | $22.78 | $16.99 | 3,635 |
| 2016-06-29 | $22.62 | $22.79 | $22.62 | $22.72 | $16.94 | 8,725 |
| 2016-06-28 | $22.65 | $22.87 | $22.51 | $22.64 | $16.89 | 5,519 |
| 2016-06-27 | $22.69 | $22.77 | $22.51 | $22.62 | $16.87 | 10,838 |
| 2016-06-24 | $22.66 | $22.75 | $22.41 | $22.73 | $16.95 | 13,916 |
| 2016-06-23 | $22.75 | $22.81 | $22.56 | $22.79 | $17.00 | 30,695 |
| 2016-06-22 | $22.78 | $22.79 | $22.60 | $22.79 | $17.00 | 12,627 |
| 2016-06-21 | $22.67 | $22.86 | $22.59 | $22.79 | $17.00 | 16,726 |
| 2016-06-20 | $22.85 | $22.90 | $22.75 | $22.80 | $17.00 | 28,926 |
| 2016-06-17 | $22.61 | $22.86 | $22.61 | $22.72 | $16.94 | 28,396 |
| 2016-06-16 | $22.67 | $22.69 | $22.55 | $22.67 | $16.91 | 17,428 |
| 2016-06-15 | $22.75 | $22.75 | $22.51 | $22.65 | $16.89 | 66,832 |
| 2016-06-14 | $22.20 | $22.51 | $22.20 | $22.35 | $16.67 | 33,205 |
| 2016-06-13 | $22.28 | $22.28 | $22.02 | $22.20 | $16.56 | 21,951 |
| 2016-06-10 | $22.20 | $22.52 | $22.10 | $22.38 | $16.57 | 27,879 |
| 2016-06-09 | $22.17 | $22.23 | $22.00 | $22.23 | $16.46 | 10,833 |
| 2016-06-08 | $22.23 | $22.24 | $22.05 | $22.19 | $16.42 | 10,689 |
| 2016-06-07 | $22.10 | $22.16 | $22.05 | $22.05 | $16.32 | 26,571 |
| 2016-06-06 | $21.90 | $22.23 | $21.90 | $22.00 | $16.29 | 23,732 |
| 2016-06-03 | $21.67 | $21.89 | $21.67 | $21.86 | $16.18 | 12,461 |
| 2016-06-02 | $21.58 | $21.70 | $21.53 | $21.64 | $16.02 | 11,940 |
| 2016-06-01 | $21.47 | $21.70 | $21.47 | $21.62 | $16.01 | 14,996 |
| 2016-05-31 | $21.56 | $21.56 | $21.37 | $21.50 | $15.92 | 12,044 |
| 2016-05-27 | $21.60 | $21.60 | $21.23 | $21.57 | $15.97 | 30,362 |
| 2016-05-26 | $21.60 | $21.79 | $21.21 | $21.50 | $15.92 | 41,929 |
| 2016-05-25 | $21.68 | $21.79 | $21.29 | $21.56 | $15.96 | 29,618 |
| 2016-05-24 | $21.87 | $21.95 | $21.65 | $21.74 | $16.09 | 12,845 |
| 2016-05-23 | $21.98 | $22.04 | $21.60 | $21.86 | $16.18 | 13,806 |
| 2016-05-20 | $21.79 | $22.05 | $21.79 | $21.81 | $16.15 | 11,310 |
| 2016-05-19 | $21.88 | $22.10 | $21.77 | $22.10 | $16.36 | 4,901 |
| 2016-05-18 | $21.90 | $22.25 | $21.76 | $22.10 | $16.36 | 26,903 |
| 2016-05-17 | $22.00 | $22.00 | $21.86 | $21.90 | $16.21 | 7,801 |
| 2016-05-16 | $21.84 | $22.03 | $21.84 | $21.96 | $16.26 | 18,899 |
| 2016-05-13 | $21.88 | $21.95 | $21.80 | $21.80 | $16.14 | 8,918 |
| 2016-05-12 | $21.80 | $21.82 | $21.73 | $21.79 | $16.13 | 12,767 |
| 2016-05-11 | $21.78 | $21.93 | $21.58 | $21.80 | $16.14 | 18,939 |
| 2016-05-10 | $21.88 | $21.95 | $21.57 | $21.88 | $16.08 | 43,365 |
| 2016-05-09 | $21.55 | $21.90 | $21.55 | $21.88 | $16.08 | 17,070 |
| 2016-05-06 | $21.50 | $21.78 | $21.47 | $21.55 | $15.84 | 7,836 |
| 2016-05-05 | $21.29 | $21.49 | $21.20 | $21.49 | $15.79 | 20,830 |
| 2016-05-04 | $21.35 | $21.42 | $21.29 | $21.29 | $15.64 | 11,289 |
| 2016-05-03 | $21.31 | $21.45 | $21.30 | $21.40 | $15.72 | 11,073 |
| 2016-05-02 | $21.49 | $21.49 | $21.31 | $21.45 | $15.76 | 10,311 |
| 2016-04-29 | $21.25 | $21.47 | $21.25 | $21.42 | $15.74 | 4,590 |
| 2016-04-28 | $21.29 | $21.41 | $21.25 | $21.25 | $15.61 | 7,432 |
| 2016-04-27 | $21.35 | $21.53 | $21.25 | $21.33 | $15.67 | 5,996 |
| 2016-04-26 | $21.17 | $21.35 | $21.15 | $21.30 | $15.65 | 6,055 |
| 2016-04-25 | $21.17 | $21.45 | $21.15 | $21.30 | $15.65 | 13,925 |
| 2016-04-22 | $21.05 | $21.17 | $21.04 | $21.15 | $15.54 | 3,994 |
| 2016-04-21 | $20.99 | $21.25 | $20.99 | $21.11 | $15.51 | 7,980 |
| 2016-04-20 | $21.06 | $21.35 | $21.00 | $21.20 | $15.58 | 21,097 |
| 2016-04-19 | $20.89 | $21.09 | $20.89 | $20.97 | $15.41 | 19,933 |
| 2016-04-18 | $20.72 | $20.90 | $20.72 | $20.89 | $15.35 | 16,843 |
| 2016-04-15 | $20.79 | $20.81 | $20.72 | $20.74 | $15.24 | 12,769 |
| 2016-04-14 | $20.78 | $20.80 | $20.72 | $20.72 | $15.23 | 11,751 |
| 2016-04-13 | $20.72 | $20.78 | $20.70 | $20.78 | $15.27 | 13,076 |
| 2016-04-12 | $20.85 | $20.85 | $20.80 | $20.81 | $15.17 | 19,691 |
| 2016-04-11 | $20.80 | $20.85 | $20.76 | $20.80 | $15.16 | 22,407 |
| 2016-04-08 | $20.73 | $20.98 | $20.70 | $20.80 | $15.16 | 24,479 |
| 2016-04-07 | $20.84 | $20.84 | $20.70 | $20.73 | $15.11 | 4,545 |
| 2016-04-06 | $20.83 | $20.84 | $20.73 | $20.73 | $15.11 | 16,358 |
| 2016-04-05 | $20.51 | $20.83 | $20.51 | $20.75 | $15.13 | 6,674 |
| 2016-04-04 | $20.75 | $20.84 | $20.61 | $20.70 | $15.09 | 10,010 |
| 2016-04-01 | $20.85 | $20.98 | $20.55 | $20.82 | $15.18 | 6,986 |
| 2016-03-31 | $20.47 | $20.87 | $20.45 | $20.81 | $15.17 | 21,796 |
| 2016-03-30 | $20.54 | $20.54 | $20.01 | $20.48 | $14.93 | 14,367 |
| 2016-03-29 | $20.58 | $20.58 | $20.45 | $20.52 | $14.96 | 3,818 |
| 2016-03-28 | $20.53 | $20.58 | $20.32 | $20.43 | $14.89 | 15,466 |
| 2016-03-24 | $20.56 | $20.56 | $20.10 | $20.47 | $14.92 | 23,961 |
| 2016-03-23 | $20.57 | $20.57 | $20.36 | $20.45 | $14.91 | 7,058 |
| 2016-03-22 | $20.36 | $20.52 | $20.36 | $20.39 | $14.87 | 35,650 |
| 2016-03-21 | $20.39 | $20.40 | $20.36 | $20.38 | $14.86 | 9,451 |
| 2016-03-18 | $20.41 | $20.45 | $20.41 | $20.45 | $14.91 | 1,053 |
| 2016-03-17 | $20.38 | $20.40 | $20.27 | $20.40 | $14.87 | 2,074 |
| 2016-03-16 | $20.04 | $20.38 | $20.04 | $20.38 | $14.86 | 4,731 |
| 2016-03-15 | $20.38 | $20.38 | $20.38 | $20.38 | $14.86 | 116 |
| 2016-03-14 | $20.10 | $20.38 | $20.10 | $20.25 | $14.76 | 1,066 |
| 2016-03-11 | $20.32 | $20.38 | $20.17 | $20.38 | $14.86 | 6,296 |
| 2016-03-10 | $20.40 | $20.50 | $20.38 | $20.40 | $14.75 | 6,869 |
| 2016-03-09 | $20.49 | $20.52 | $20.40 | $20.40 | $14.75 | 9,207 |
| 2016-03-08 | $20.31 | $20.48 | $20.17 | $20.45 | $14.79 | 4,127 |
| 2016-03-07 | $20.29 | $20.69 | $20.29 | $20.50 | $14.83 | 4,056 |
| 2016-03-04 | $20.16 | $20.58 | $20.16 | $20.30 | $14.68 | 5,605 |
| 2016-03-03 | $20.59 | $20.60 | $20.30 | $20.30 | $14.68 | 1,867 |
| 2016-03-02 | $20.05 | $20.31 | $19.94 | $20.08 | $14.52 | 15,696 |
| 2016-03-01 | $20.25 | $20.25 | $19.94 | $20.11 | $14.54 | 16,156 |
| 2016-02-29 | $20.27 | $20.28 | $20.10 | $20.28 | $14.67 | 7,242 |
| 2016-02-26 | $20.30 | $20.30 | $19.99 | $20.19 | $14.60 | 9,200 |
| 2016-02-25 | $20.20 | $20.24 | $20.04 | $20.24 | $14.64 | 1,623 |
| 2016-02-24 | $20.01 | $20.20 | $20.00 | $20.20 | $14.61 | 6,602 |
| 2016-02-23 | $20.11 | $20.29 | $20.10 | $20.29 | $14.67 | 6,405 |
| 2016-02-22 | $20.02 | $20.35 | $19.79 | $20.30 | $14.68 | 13,994 |
| 2016-02-19 | $20.25 | $20.35 | $19.77 | $20.25 | $14.65 | 10,670 |
| 2016-02-18 | $20.53 | $20.83 | $20.04 | $20.25 | $14.65 | 10,393 |
| 2016-02-17 | $19.69 | $20.95 | $19.50 | $20.85 | $15.08 | 11,277 |
| 2016-02-16 | $19.50 | $19.77 | $19.50 | $19.70 | $14.25 | 7,177 |
| 2016-02-12 | $19.30 | $19.48 | $18.95 | $19.22 | $13.90 | 8,800 |
| 2016-02-11 | $19.15 | $19.15 | $18.61 | $19.15 | $13.85 | 7,728 |
| 2016-02-10 | $19.25 | $19.66 | $19.25 | $19.48 | $14.09 | 4,795 |
| 2016-02-09 | $19.85 | $19.85 | $18.92 | $19.12 | $13.71 | 6,004 |
| 2016-02-08 | $19.85 | $19.88 | $19.68 | $19.73 | $14.15 | 4,576 |
| 2016-02-05 | $20.00 | $20.28 | $19.88 | $19.94 | $14.30 | 4,955 |
| 2016-02-04 | $19.85 | $19.99 | $19.83 | $19.85 | $14.24 | 7,789 |
| 2016-02-03 | $19.20 | $19.85 | $19.20 | $19.85 | $14.24 | 10,290 |
| 2016-02-02 | $19.70 | $19.73 | $19.45 | $19.46 | $13.96 | 876 |
| 2016-02-01 | $19.73 | $19.75 | $19.20 | $19.70 | $14.13 | 15,990 |
| 2016-01-29 | $19.10 | $20.18 | $19.10 | $19.83 | $14.22 | 13,093 |
| 2016-01-28 | $19.25 | $19.25 | $19.04 | $19.08 | $13.68 | 2,554 |
| 2016-01-27 | $18.57 | $18.99 | $18.34 | $18.92 | $13.57 | 27,022 |
| 2016-01-26 | $18.20 | $18.50 | $18.05 | $18.49 | $13.26 | 8,113 |
| 2016-01-25 | $18.64 | $18.71 | $17.86 | $18.25 | $13.09 | 21,251 |
| 2016-01-22 | $18.15 | $18.64 | $18.01 | $18.64 | $13.37 | 27,276 |
| 2016-01-21 | $17.50 | $18.16 | $17.50 | $17.80 | $12.77 | 11,958 |
| 2016-01-20 | $18.72 | $18.72 | $15.50 | $17.50 | $12.55 | 74,391 |
| 2016-01-19 | $19.55 | $19.96 | $19.02 | $19.10 | $13.70 | 10,248 |
| 2016-01-15 | $19.41 | $19.97 | $19.41 | $19.87 | $14.25 | 13,759 |
| 2016-01-14 | $20.00 | $20.25 | $20.00 | $20.00 | $14.34 | 5,965 |
| 2016-01-13 | $20.45 | $20.46 | $19.86 | $20.04 | $14.37 | 12,221 |
| 2016-01-12 | $20.37 | $20.56 | $20.35 | $20.49 | $14.57 | 15,082 |
| 2016-01-11 | $20.42 | $20.42 | $20.34 | $20.37 | $14.49 | 4,649 |
| 2016-01-08 | $20.50 | $20.50 | $20.38 | $20.42 | $14.53 | 7,465 |
| 2016-01-07 | $20.50 | $20.65 | $20.31 | $20.50 | $14.58 | 11,736 |
| 2016-01-06 | $20.75 | $20.80 | $20.35 | $20.65 | $14.69 | 17,162 |
| 2016-01-05 | $20.55 | $20.87 | $20.50 | $20.71 | $14.73 | 5,996 |
| 2016-01-04 | $20.78 | $20.81 | $20.20 | $20.49 | $14.58 | 28,985 |
| 2015-12-31 | $20.26 | $20.52 | $20.26 | $20.30 | $14.44 | 7,723 |
| 2015-12-30 | $20.35 | $20.52 | $20.20 | $20.23 | $14.39 | 12,534 |
| 2015-12-29 | $20.40 | $20.70 | $20.31 | $20.35 | $14.48 | 9,675 |
| 2015-12-28 | $20.73 | $20.96 | $20.31 | $20.31 | $14.45 | 22,716 |
| 2015-12-24 | $20.91 | $20.99 | $20.57 | $20.62 | $14.67 | 7,032 |
| 2015-12-23 | $20.97 | $21.00 | $20.64 | $20.98 | $14.92 | 11,243 |
| 2015-12-22 | $20.75 | $21.09 | $20.50 | $20.90 | $14.87 | 14,149 |
| 2015-12-21 | $20.90 | $21.08 | $20.73 | $21.00 | $14.94 | 19,383 |
| 2015-12-18 | $21.03 | $21.18 | $20.61 | $21.00 | $14.94 | 7,234 |
| 2015-12-17 | $21.04 | $21.04 | $20.96 | $21.02 | $14.95 | 6,812 |
| 2015-12-16 | $20.78 | $21.16 | $20.68 | $21.02 | $14.95 | 106,878 |
| 2015-12-15 | $20.53 | $20.99 | $20.50 | $20.74 | $14.75 | 137,208 |
| 2015-12-14 | $20.38 | $20.58 | $20.20 | $20.33 | $14.46 | 126,852 |
| 2015-12-11 | $20.45 | $20.52 | $20.24 | $20.38 | $14.50 | 354,330 |
| 2015-12-10 | $20.27 | $20.93 | $20.20 | $20.41 | $14.40 | 225,174 |
| 2015-12-09 | $20.40 | $20.40 | $20.02 | $20.38 | $14.38 | 15,885 |
| 2015-12-08 | $20.45 | $20.45 | $19.85 | $20.08 | $14.17 | 65,616 |
| 2015-12-07 | $20.64 | $20.64 | $20.34 | $20.40 | $14.40 | 9,443 |
| 2015-12-04 | $20.55 | $20.62 | $20.34 | $20.62 | $14.55 | 5,962 |
| 2015-12-03 | $20.72 | $20.72 | $20.50 | $20.63 | $14.56 | 3,310 |
| 2015-12-02 | $20.55 | $20.73 | $20.55 | $20.73 | $14.63 | 7,511 |
| 2015-12-01 | $20.66 | $20.73 | $20.62 | $20.62 | $14.55 | 6,407 |
| 2015-11-30 | $20.52 | $20.73 | $20.45 | $20.71 | $14.61 | 20,099 |
| 2015-11-27 | $20.43 | $20.59 | $20.37 | $20.43 | $14.42 | 3,859 |
| 2015-11-25 | $20.39 | $20.57 | $20.30 | $20.36 | $14.37 | 9,635 |
| 2015-11-24 | $20.53 | $20.53 | $20.40 | $20.42 | $14.41 | 5,301 |
| 2015-11-23 | $20.50 | $20.50 | $20.38 | $20.38 | $14.38 | 1,090 |
| 2015-11-20 | $20.44 | $20.57 | $20.27 | $20.51 | $14.47 | 10,259 |
| 2015-11-19 | $20.33 | $20.45 | $20.21 | $20.34 | $14.35 | 6,649 |
| 2015-11-18 | $20.33 | $20.52 | $20.26 | $20.33 | $14.35 | 11,998 |
| 2015-11-17 | $20.39 | $20.53 | $20.26 | $20.27 | $14.30 | 12,090 |
| 2015-11-16 | $20.46 | $20.58 | $20.32 | $20.42 | $14.41 | 14,434 |
| 2015-11-13 | $20.38 | $20.61 | $20.22 | $20.61 | $14.54 | 44,872 |
| 2015-11-12 | $20.70 | $20.70 | $20.33 | $20.33 | $14.35 | 14,868 |
| 2015-11-11 | $20.67 | $20.68 | $20.61 | $20.68 | $14.59 | 5,725 |
| 2015-11-10 | $20.68 | $20.74 | $20.64 | $20.64 | $14.57 | 8,216 |
| 2015-11-09 | $20.84 | $20.85 | $20.68 | $20.81 | $14.57 | 9,663 |
| 2015-11-06 | $20.88 | $20.88 | $20.65 | $20.84 | $14.59 | 11,330 |
| 2015-11-05 | $20.90 | $21.00 | $20.76 | $20.94 | $14.66 | 12,815 |
| 2015-11-04 | $21.01 | $21.02 | $20.86 | $20.89 | $14.63 | 11,842 |
| 2015-11-03 | $20.84 | $21.05 | $20.84 | $20.98 | $14.69 | 34,038 |
| 2015-11-02 | $20.60 | $20.84 | $20.52 | $20.84 | $14.59 | 21,743 |
| 2015-10-30 | $20.52 | $20.65 | $20.52 | $20.60 | $14.42 | 13,576 |
| 2015-10-29 | $20.55 | $20.57 | $20.40 | $20.51 | $14.36 | 3,558 |
| 2015-10-28 | $20.30 | $20.57 | $20.29 | $20.48 | $14.34 | 20,299 |
| 2015-10-27 | $20.36 | $20.36 | $20.15 | $20.32 | $14.23 | 13,408 |
| 2015-10-26 | $20.33 | $20.42 | $20.20 | $20.41 | $14.29 | 14,707 |
| 2015-10-23 | $20.22 | $20.37 | $20.05 | $20.35 | $14.25 | 81,968 |
| 2015-10-22 | $20.77 | $20.82 | $20.27 | $20.27 | $14.19 | 76,618 |
| 2015-10-21 | $20.98 | $20.98 | $20.75 | $20.75 | $14.53 | 13,319 |
| 2015-10-20 | $21.05 | $21.18 | $20.96 | $20.97 | $14.68 | 15,936 |
| 2015-10-19 | $20.82 | $21.20 | $20.82 | $21.04 | $14.73 | 19,328 |
| 2015-10-16 | $21.20 | $21.45 | $20.62 | $21.03 | $14.72 | 226,345 |
| 2015-10-15 | $21.50 | $21.60 | $21.14 | $21.14 | $14.80 | 13,797 |
| 2015-10-14 | $21.75 | $21.75 | $21.41 | $21.41 | $14.99 | 10,474 |
| 2015-10-13 | $21.77 | $21.77 | $21.67 | $21.70 | $15.19 | 2,121 |
| 2015-10-12 | $21.82 | $21.90 | $21.78 | $21.78 | $15.13 | 2,780 |
| 2015-10-09 | $21.80 | $22.00 | $21.80 | $21.82 | $15.16 | 6,154 |
| 2015-10-08 | $21.80 | $22.03 | $21.65 | $21.76 | $15.12 | 33,444 |
| 2015-10-07 | $21.94 | $21.95 | $21.61 | $21.63 | $15.03 | 20,766 |
| 2015-10-06 | $22.00 | $22.01 | $21.90 | $21.94 | $15.25 | 6,700 |
| 2015-10-05 | $21.94 | $22.10 | $21.55 | $21.85 | $15.18 | 20,265 |
| 2015-10-02 | $21.91 | $22.04 | $21.65 | $21.99 | $15.28 | 10,377 |
| 2015-10-01 | $21.91 | $22.10 | $21.91 | $21.94 | $15.25 | 6,012 |
| 2015-09-30 | $21.78 | $22.33 | $21.66 | $21.89 | $15.21 | 53,082 |
| 2015-09-29 | $21.96 | $22.03 | $21.25 | $21.30 | $14.80 | 22,265 |
| 2015-09-28 | $22.39 | $22.39 | $21.55 | $21.92 | $15.23 | 14,725 |
| 2015-09-25 | $22.15 | $22.47 | $22.15 | $22.32 | $15.51 | 3,977 |
| 2015-09-24 | $22.13 | $22.13 | $22.13 | $22.13 | $15.38 | 402 |
| 2015-09-23 | $22.00 | $22.23 | $22.00 | $22.21 | $15.43 | 1,467 |
| 2015-09-22 | $22.32 | $22.37 | $22.00 | $22.13 | $15.38 | 7,521 |
| 2015-09-21 | $22.23 | $22.39 | $22.21 | $22.22 | $15.44 | 4,847 |
| 2015-09-18 | $22.40 | $22.40 | $22.33 | $22.33 | $15.52 | 1,257 |
| 2015-09-17 | $22.20 | $22.56 | $22.20 | $22.31 | $15.50 | 11,586 |
| 2015-09-16 | $22.25 | $22.25 | $21.99 | $22.21 | $15.43 | 6,839 |
| 2015-09-15 | $22.18 | $22.30 | $22.18 | $22.25 | $15.46 | 5,052 |
| 2015-09-14 | $22.25 | $22.25 | $22.20 | $22.20 | $15.43 | 3,100 |
| 2015-09-11 | $22.38 | $22.50 | $21.96 | $22.50 | $15.63 | 7,217 |
| 2015-09-10 | $22.52 | $22.66 | $22.52 | $22.58 | $15.58 | 11,686 |
| 2015-09-09 | $22.85 | $22.85 | $22.80 | $22.83 | $15.75 | 2,833 |
| 2015-09-08 | $22.76 | $22.86 | $22.32 | $22.75 | $15.69 | 7,139 |
| 2015-09-04 | $22.50 | $22.64 | $22.50 | $22.55 | $15.56 | 732 |
| 2015-09-03 | $22.66 | $22.74 | $22.50 | $22.64 | $15.62 | 1,750 |
| 2015-09-02 | $22.49 | $22.72 | $22.49 | $22.69 | $15.65 | 2,952 |
| 2015-09-01 | $22.47 | $22.67 | $22.41 | $22.49 | $15.51 | 2,491 |