Bank of America Corporation Depositary Shares Series Y (BAC-P-Y) Exchange: NYSE
Data as of Aug. 22, 2025
$25.00 ($0.00) 0.00%
Bank of America Corporation Depositary Shares Series Y - Daily Information
Click for more stock information on Bank of America Corporation Depositary Shares Series Y.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.00 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $25.00 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $25.00 |
Invest in Bank of America Corporation Depositary Shares Series Y (BAC-P-Y)
Historical Stock Data for Bank of America Corporation Depositary Shares Series Y (BAC-P-Y)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2020-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2020-01-24 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 34,200 |
| 2020-01-23 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 43,700 |
| 2020-01-22 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 65,700 |
| 2020-01-21 | $24.99 | $24.99 | $24.98 | $24.99 | $24.99 | 54,100 |
| 2020-01-17 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 96,900 |
| 2020-01-16 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 78,200 |
| 2020-01-15 | $24.99 | $24.99 | $24.97 | $24.98 | $24.98 | 250,200 |
| 2020-01-14 | $24.99 | $24.99 | $24.98 | $24.99 | $24.99 | 79,600 |
| 2020-01-13 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 154,500 |
| 2020-01-10 | $24.97 | $24.99 | $24.96 | $24.98 | $24.98 | 140,100 |
| 2020-01-09 | $24.98 | $24.99 | $24.97 | $24.98 | $24.98 | 62,600 |
| 2020-01-08 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 65,600 |
| 2020-01-07 | $24.97 | $24.99 | $24.97 | $24.98 | $24.98 | 123,700 |
| 2020-01-06 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 102,400 |
| 2020-01-03 | $24.97 | $24.99 | $24.97 | $24.98 | $24.98 | 68,100 |
| 2020-01-02 | $25.00 | $25.01 | $24.98 | $24.98 | $24.98 | 96,800 |
| 2019-12-31 | $24.98 | $25.02 | $24.97 | $24.98 | $24.98 | 133,300 |
| 2019-12-30 | $25.00 | $25.00 | $24.96 | $24.98 | $24.98 | 162,400 |
| 2019-12-27 | $25.38 | $25.40 | $25.37 | $25.40 | $24.99 | 126,800 |
| 2019-12-26 | $25.36 | $25.38 | $25.36 | $25.37 | $24.96 | 153,500 |
| 2019-12-24 | $25.36 | $25.37 | $25.36 | $25.36 | $24.95 | 53,800 |
| 2019-12-23 | $25.36 | $25.37 | $25.36 | $25.37 | $24.96 | 99,100 |
| 2019-12-20 | $25.36 | $25.37 | $25.36 | $25.37 | $24.96 | 166,900 |
| 2019-12-19 | $25.38 | $25.38 | $25.35 | $25.36 | $24.95 | 100,400 |
| 2019-12-18 | $25.39 | $25.40 | $25.38 | $25.40 | $24.99 | 120,623 |
| 2019-12-17 | $25.37 | $25.39 | $25.35 | $25.38 | $24.97 | 122,224 |
| 2019-12-16 | $25.37 | $25.40 | $25.36 | $25.37 | $24.96 | 119,260 |
| 2019-12-13 | $25.40 | $25.43 | $25.36 | $25.40 | $24.99 | 152,393 |
| 2019-12-12 | $25.39 | $25.41 | $25.35 | $25.40 | $24.99 | 132,834 |
| 2019-12-11 | $25.37 | $25.40 | $25.36 | $25.38 | $24.97 | 122,516 |
| 2019-12-10 | $25.39 | $25.43 | $25.34 | $25.38 | $24.97 | 130,255 |
| 2019-12-09 | $25.37 | $25.38 | $25.34 | $25.36 | $24.95 | 119,594 |
| 2019-12-06 | $25.38 | $25.43 | $25.35 | $25.36 | $24.95 | 71,086 |
| 2019-12-05 | $25.40 | $25.42 | $25.35 | $25.35 | $24.94 | 53,285 |
| 2019-12-04 | $25.52 | $25.52 | $25.40 | $25.42 | $25.01 | 145,221 |
| 2019-12-03 | $25.42 | $25.55 | $25.39 | $25.47 | $25.06 | 124,471 |
| 2019-12-02 | $25.52 | $25.53 | $25.37 | $25.39 | $24.98 | 51,183 |
| 2019-11-29 | $25.43 | $25.56 | $25.41 | $25.56 | $25.15 | 62,332 |
| 2019-11-27 | $25.43 | $25.45 | $25.42 | $25.44 | $25.03 | 41,369 |
| 2019-11-26 | $25.45 | $25.47 | $25.41 | $25.43 | $25.02 | 80,298 |
| 2019-11-25 | $25.45 | $25.45 | $25.40 | $25.44 | $25.03 | 38,345 |
| 2019-11-22 | $25.38 | $25.43 | $25.38 | $25.39 | $24.98 | 42,118 |
| 2019-11-21 | $25.39 | $25.42 | $25.36 | $25.37 | $24.96 | 55,946 |
| 2019-11-20 | $25.43 | $25.47 | $25.40 | $25.40 | $24.99 | 73,376 |
| 2019-11-19 | $25.40 | $25.44 | $25.38 | $25.40 | $24.99 | 56,275 |
| 2019-11-18 | $25.48 | $25.48 | $25.39 | $25.40 | $24.99 | 126,151 |
| 2019-11-15 | $25.46 | $25.48 | $25.44 | $25.47 | $25.06 | 66,893 |
| 2019-11-14 | $25.48 | $25.49 | $25.45 | $25.49 | $25.08 | 42,752 |
| 2019-11-13 | $25.40 | $25.47 | $25.40 | $25.43 | $25.02 | 95,042 |
| 2019-11-12 | $25.44 | $25.44 | $25.41 | $25.42 | $25.02 | 70,401 |
| 2019-11-11 | $25.39 | $25.44 | $25.37 | $25.44 | $25.03 | 46,152 |
| 2019-11-08 | $25.33 | $25.39 | $25.33 | $25.36 | $24.95 | 36,173 |
| 2019-11-07 | $25.38 | $25.39 | $25.32 | $25.33 | $24.92 | 65,980 |
| 2019-11-06 | $25.38 | $25.44 | $25.36 | $25.38 | $24.97 | 69,650 |
| 2019-11-05 | $25.41 | $25.45 | $25.33 | $25.38 | $24.97 | 127,270 |
| 2019-11-04 | $25.36 | $25.48 | $25.34 | $25.45 | $25.04 | 88,194 |
| 2019-11-01 | $25.63 | $25.63 | $25.35 | $25.38 | $24.97 | 127,405 |
| 2019-10-31 | $25.55 | $25.66 | $25.48 | $25.56 | $25.15 | 462,313 |
| 2019-10-30 | $25.55 | $25.60 | $25.55 | $25.56 | $25.15 | 82,253 |
| 2019-10-29 | $25.62 | $25.64 | $25.54 | $25.59 | $25.18 | 107,858 |
| 2019-10-28 | $25.65 | $25.65 | $25.57 | $25.64 | $25.23 | 118,831 |
| 2019-10-25 | $25.64 | $25.68 | $25.63 | $25.63 | $25.22 | 74,438 |
| 2019-10-24 | $25.67 | $25.67 | $25.61 | $25.66 | $25.25 | 87,297 |
| 2019-10-23 | $25.55 | $25.69 | $25.55 | $25.66 | $25.25 | 96,538 |
| 2019-10-22 | $25.53 | $25.60 | $25.53 | $25.59 | $25.18 | 87,316 |
| 2019-10-21 | $25.59 | $25.59 | $25.53 | $25.53 | $25.12 | 73,658 |
| 2019-10-18 | $25.60 | $25.63 | $25.52 | $25.59 | $25.18 | 177,955 |
| 2019-10-17 | $25.51 | $25.59 | $25.51 | $25.59 | $25.18 | 65,641 |
| 2019-10-16 | $25.47 | $25.51 | $25.45 | $25.51 | $25.10 | 111,316 |
| 2019-10-15 | $25.43 | $25.48 | $25.41 | $25.45 | $25.04 | 86,871 |
| 2019-10-14 | $25.34 | $25.44 | $25.33 | $25.43 | $25.02 | 115,410 |
| 2019-10-11 | $25.32 | $25.38 | $25.31 | $25.38 | $24.97 | 91,174 |
| 2019-10-10 | $25.35 | $25.36 | $25.31 | $25.33 | $24.92 | 115,034 |
| 2019-10-09 | $25.34 | $25.35 | $25.32 | $25.32 | $24.91 | 67,904 |
| 2019-10-08 | $25.33 | $25.33 | $25.30 | $25.31 | $24.90 | 95,866 |
| 2019-10-07 | $25.33 | $25.34 | $25.30 | $25.34 | $24.93 | 83,361 |
| 2019-10-04 | $25.33 | $25.34 | $25.29 | $25.30 | $24.90 | 59,829 |
| 2019-10-03 | $25.31 | $25.32 | $25.25 | $25.32 | $24.91 | 110,279 |
| 2019-10-02 | $25.28 | $25.29 | $25.25 | $25.27 | $24.87 | 75,923 |
| 2019-10-01 | $25.20 | $25.29 | $25.20 | $25.29 | $24.89 | 233,856 |
| 2019-09-30 | $25.27 | $25.27 | $25.17 | $25.17 | $24.77 | 805,867 |
| 2019-09-27 | $25.64 | $25.64 | $25.62 | $25.64 | $24.83 | 116,520 |
| 2019-09-26 | $25.62 | $25.65 | $25.60 | $25.62 | $24.81 | 74,866 |
| 2019-09-25 | $25.62 | $25.64 | $25.59 | $25.64 | $24.83 | 79,389 |
| 2019-09-24 | $25.60 | $25.61 | $25.58 | $25.61 | $24.80 | 62,428 |
| 2019-09-23 | $25.62 | $25.62 | $25.57 | $25.59 | $24.78 | 291,691 |
| 2019-09-20 | $25.58 | $25.61 | $25.58 | $25.59 | $24.78 | 77,438 |
| 2019-09-19 | $25.61 | $25.62 | $25.56 | $25.59 | $24.78 | 157,096 |
| 2019-09-18 | $25.65 | $25.65 | $25.59 | $25.60 | $24.79 | 144,272 |
| 2019-09-17 | $25.64 | $25.65 | $25.62 | $25.63 | $24.82 | 78,902 |
| 2019-09-16 | $25.67 | $25.67 | $25.58 | $25.64 | $24.83 | 79,519 |
| 2019-09-13 | $25.70 | $25.70 | $25.59 | $25.65 | $24.84 | 67,960 |
| 2019-09-12 | $25.66 | $25.70 | $25.63 | $25.70 | $24.89 | 92,157 |
| 2019-09-11 | $25.59 | $25.65 | $25.56 | $25.65 | $24.84 | 123,929 |
| 2019-09-10 | $25.64 | $25.68 | $25.58 | $25.59 | $24.78 | 199,857 |
| 2019-09-09 | $25.70 | $25.72 | $25.64 | $25.67 | $24.86 | 98,343 |
| 2019-09-06 | $25.70 | $25.74 | $25.69 | $25.70 | $24.89 | 54,713 |
| 2019-09-05 | $25.72 | $25.74 | $25.66 | $25.73 | $24.92 | 70,273 |
| 2019-09-04 | $25.74 | $25.77 | $25.70 | $25.74 | $24.93 | 90,970 |
| 2019-09-03 | $25.69 | $25.74 | $25.69 | $25.73 | $24.92 | 78,548 |
| 2019-08-30 | $25.61 | $25.72 | $25.61 | $25.69 | $24.88 | 553,867 |
| 2019-08-29 | $25.73 | $25.74 | $25.61 | $25.61 | $24.80 | 142,541 |
| 2019-08-28 | $25.73 | $25.74 | $25.69 | $25.69 | $24.88 | 43,907 |
| 2019-08-27 | $25.65 | $25.73 | $25.63 | $25.72 | $24.91 | 61,563 |
| 2019-08-26 | $25.73 | $25.75 | $25.63 | $25.67 | $24.86 | 56,027 |
| 2019-08-23 | $25.82 | $25.82 | $25.65 | $25.73 | $24.92 | 89,966 |
| 2019-08-22 | $25.83 | $25.90 | $25.76 | $25.81 | $24.99 | 112,467 |
| 2019-08-21 | $25.82 | $25.92 | $25.81 | $25.85 | $25.03 | 53,501 |
| 2019-08-20 | $25.90 | $25.94 | $25.82 | $25.82 | $25.00 | 89,194 |
| 2019-08-19 | $25.86 | $25.93 | $25.76 | $25.91 | $25.09 | 113,534 |
| 2019-08-16 | $25.93 | $25.93 | $25.78 | $25.82 | $25.00 | 42,711 |
| 2019-08-15 | $25.89 | $25.94 | $25.86 | $25.91 | $25.09 | 75,307 |
| 2019-08-14 | $25.88 | $25.94 | $25.81 | $25.91 | $25.09 | 105,546 |
| 2019-08-13 | $25.80 | $25.94 | $25.80 | $25.88 | $25.06 | 52,783 |
| 2019-08-12 | $25.76 | $25.85 | $25.76 | $25.84 | $25.02 | 48,149 |
| 2019-08-09 | $25.76 | $25.83 | $25.74 | $25.80 | $24.98 | 65,429 |
| 2019-08-08 | $25.76 | $25.80 | $25.75 | $25.76 | $24.95 | 42,505 |
| 2019-08-07 | $25.81 | $25.89 | $25.75 | $25.77 | $24.95 | 86,373 |
| 2019-08-06 | $25.83 | $25.92 | $25.83 | $25.88 | $25.06 | 55,475 |
| 2019-08-05 | $25.94 | $25.94 | $25.78 | $25.86 | $25.04 | 76,227 |
| 2019-08-02 | $25.85 | $25.99 | $25.81 | $25.82 | $25.00 | 88,099 |
| 2019-08-01 | $25.91 | $25.94 | $25.85 | $25.85 | $25.03 | 95,210 |
| 2019-07-31 | $25.87 | $25.95 | $25.78 | $25.95 | $25.13 | 156,281 |
| 2019-07-30 | $25.89 | $25.89 | $25.72 | $25.76 | $24.95 | 93,300 |
| 2019-07-29 | $25.78 | $25.95 | $25.76 | $25.87 | $25.05 | 118,062 |
| 2019-07-26 | $25.75 | $25.78 | $25.68 | $25.74 | $24.93 | 56,828 |
| 2019-07-25 | $25.71 | $25.77 | $25.71 | $25.74 | $24.93 | 38,096 |
| 2019-07-24 | $25.70 | $25.78 | $25.70 | $25.76 | $24.95 | 83,500 |
| 2019-07-23 | $25.71 | $25.71 | $25.68 | $25.69 | $24.88 | 55,377 |
| 2019-07-22 | $25.67 | $25.71 | $25.65 | $25.71 | $24.90 | 107,967 |
| 2019-07-19 | $25.66 | $25.68 | $25.64 | $25.65 | $24.84 | 81,325 |
| 2019-07-18 | $25.64 | $25.67 | $25.63 | $25.65 | $24.84 | 80,447 |
| 2019-07-17 | $25.67 | $25.67 | $25.61 | $25.64 | $24.83 | 108,381 |
| 2019-07-16 | $25.66 | $25.66 | $25.62 | $25.66 | $24.85 | 84,465 |
| 2019-07-15 | $25.68 | $25.69 | $25.63 | $25.65 | $24.84 | 46,246 |
| 2019-07-12 | $25.66 | $25.69 | $25.63 | $25.68 | $24.87 | 49,477 |
| 2019-07-11 | $25.65 | $25.67 | $25.60 | $25.67 | $24.86 | 36,431 |
| 2019-07-10 | $25.61 | $25.63 | $25.59 | $25.63 | $24.82 | 54,467 |
| 2019-07-09 | $25.54 | $25.61 | $25.53 | $25.57 | $24.76 | 77,240 |
| 2019-07-08 | $25.56 | $25.62 | $25.55 | $25.55 | $24.74 | 90,342 |
| 2019-07-05 | $25.54 | $25.61 | $25.50 | $25.55 | $24.74 | 34,308 |
| 2019-07-03 | $25.56 | $25.61 | $25.56 | $25.61 | $24.80 | 29,507 |
| 2019-07-02 | $25.51 | $25.61 | $25.49 | $25.57 | $24.76 | 62,776 |
| 2019-07-01 | $25.51 | $25.52 | $25.47 | $25.50 | $24.69 | 353,784 |
| 2019-06-28 | $25.44 | $25.52 | $25.40 | $25.52 | $24.71 | 152,788 |
| 2019-06-27 | $25.78 | $25.84 | $25.78 | $25.80 | $24.59 | 70,564 |
| 2019-06-26 | $25.81 | $25.82 | $25.78 | $25.80 | $24.59 | 89,149 |
| 2019-06-25 | $25.83 | $25.84 | $25.79 | $25.82 | $24.61 | 105,729 |
| 2019-06-24 | $25.81 | $25.82 | $25.77 | $25.77 | $24.56 | 161,432 |
| 2019-06-21 | $25.75 | $25.80 | $25.75 | $25.77 | $24.56 | 87,971 |
| 2019-06-20 | $25.76 | $25.81 | $25.75 | $25.75 | $24.54 | 109,971 |
| 2019-06-19 | $25.71 | $25.77 | $25.71 | $25.74 | $24.54 | 102,367 |
| 2019-06-18 | $25.75 | $25.79 | $25.69 | $25.74 | $24.54 | 354,952 |
| 2019-06-17 | $25.76 | $25.78 | $25.73 | $25.75 | $24.54 | 232,046 |
| 2019-06-14 | $25.75 | $25.79 | $25.73 | $25.77 | $24.56 | 73,343 |
| 2019-06-13 | $25.72 | $25.79 | $25.72 | $25.77 | $24.56 | 77,462 |
| 2019-06-12 | $25.76 | $25.78 | $25.74 | $25.74 | $24.54 | 33,151 |
| 2019-06-11 | $25.77 | $25.78 | $25.75 | $25.76 | $24.55 | 50,527 |
| 2019-06-10 | $25.73 | $25.77 | $25.72 | $25.77 | $24.56 | 73,677 |
| 2019-06-07 | $25.69 | $25.74 | $25.69 | $25.70 | $24.50 | 52,543 |
| 2019-06-06 | $25.70 | $25.72 | $25.69 | $25.69 | $24.49 | 78,813 |
| 2019-06-05 | $25.75 | $25.76 | $25.70 | $25.70 | $24.50 | 72,816 |
| 2019-06-04 | $25.69 | $25.76 | $25.68 | $25.69 | $24.49 | 113,878 |
| 2019-06-03 | $25.73 | $25.75 | $25.68 | $25.68 | $24.48 | 132,234 |
| 2019-05-31 | $25.65 | $25.73 | $25.65 | $25.73 | $24.53 | 105,047 |
| 2019-05-30 | $25.68 | $25.72 | $25.65 | $25.65 | $24.45 | 77,600 |
| 2019-05-29 | $25.65 | $25.70 | $25.64 | $25.65 | $24.45 | 85,498 |
| 2019-05-28 | $25.67 | $25.73 | $25.65 | $25.65 | $24.45 | 59,186 |
| 2019-05-24 | $25.67 | $25.70 | $25.67 | $25.67 | $24.47 | 19,044 |
| 2019-05-23 | $25.69 | $25.73 | $25.67 | $25.67 | $24.47 | 49,133 |
| 2019-05-22 | $25.70 | $25.71 | $25.68 | $25.70 | $24.50 | 35,284 |
| 2019-05-21 | $25.66 | $25.68 | $25.64 | $25.66 | $24.46 | 112,953 |
| 2019-05-20 | $25.69 | $25.69 | $25.64 | $25.64 | $24.44 | 40,112 |
| 2019-05-17 | $25.72 | $25.72 | $25.65 | $25.67 | $24.47 | 79,492 |
| 2019-05-16 | $25.69 | $25.73 | $25.68 | $25.71 | $24.51 | 51,805 |
| 2019-05-15 | $25.69 | $25.72 | $25.65 | $25.69 | $24.49 | 41,435 |
| 2019-05-14 | $25.64 | $25.71 | $25.63 | $25.70 | $24.50 | 58,958 |
| 2019-05-13 | $25.63 | $25.65 | $25.62 | $25.62 | $24.42 | 71,543 |
| 2019-05-10 | $25.64 | $25.66 | $25.63 | $25.65 | $24.45 | 34,824 |
| 2019-05-09 | $25.64 | $25.67 | $25.63 | $25.64 | $24.44 | 88,731 |
| 2019-05-08 | $25.64 | $25.70 | $25.64 | $25.67 | $24.47 | 30,835 |
| 2019-05-07 | $25.66 | $25.70 | $25.64 | $25.65 | $24.45 | 50,164 |
| 2019-05-06 | $25.62 | $25.72 | $25.62 | $25.69 | $24.49 | 36,119 |
| 2019-05-03 | $25.72 | $25.73 | $25.65 | $25.70 | $24.50 | 73,854 |
| 2019-05-02 | $25.72 | $25.72 | $25.68 | $25.71 | $24.51 | 69,459 |
| 2019-05-01 | $25.66 | $25.72 | $25.65 | $25.72 | $24.52 | 69,197 |
| 2019-04-30 | $25.65 | $25.72 | $25.63 | $25.72 | $24.52 | 220,892 |
| 2019-04-29 | $25.60 | $25.65 | $25.59 | $25.63 | $24.43 | 85,708 |
| 2019-04-26 | $25.62 | $25.63 | $25.57 | $25.58 | $24.38 | 79,258 |
| 2019-04-25 | $25.65 | $25.65 | $25.57 | $25.59 | $24.39 | 138,019 |
| 2019-04-24 | $25.61 | $25.65 | $25.60 | $25.62 | $24.42 | 98,783 |
| 2019-04-23 | $25.58 | $25.65 | $25.58 | $25.60 | $24.40 | 61,462 |
| 2019-04-22 | $25.62 | $25.64 | $25.57 | $25.58 | $24.38 | 190,798 |
| 2019-04-18 | $25.63 | $25.67 | $25.62 | $25.62 | $24.42 | 91,824 |
| 2019-04-17 | $25.65 | $25.67 | $25.63 | $25.64 | $24.44 | 58,423 |
| 2019-04-16 | $25.65 | $25.69 | $25.64 | $25.65 | $24.45 | 60,751 |
| 2019-04-15 | $25.66 | $25.67 | $25.63 | $25.65 | $24.45 | 45,723 |
| 2019-04-12 | $25.64 | $25.67 | $25.63 | $25.63 | $24.43 | 33,330 |
| 2019-04-11 | $25.62 | $25.62 | $25.61 | $25.61 | $24.41 | 53,991 |
| 2019-04-10 | $25.68 | $25.68 | $25.59 | $25.59 | $24.39 | 214,610 |
| 2019-04-09 | $25.66 | $25.70 | $25.62 | $25.65 | $24.45 | 42,792 |
| 2019-04-08 | $25.67 | $25.68 | $25.64 | $25.64 | $24.44 | 70,028 |
| 2019-04-05 | $25.72 | $25.76 | $25.63 | $25.64 | $24.44 | 94,341 |
| 2019-04-04 | $25.75 | $25.82 | $25.70 | $25.75 | $24.54 | 103,128 |
| 2019-04-03 | $25.81 | $25.82 | $25.78 | $25.78 | $24.57 | 75,708 |
| 2019-04-02 | $25.73 | $25.84 | $25.73 | $25.82 | $24.61 | 46,759 |
| 2019-04-01 | $25.66 | $25.85 | $25.65 | $25.83 | $24.62 | 114,047 |
| 2019-03-29 | $25.54 | $25.66 | $25.52 | $25.66 | $24.46 | 124,310 |
| 2019-03-28 | $25.98 | $25.98 | $25.90 | $25.95 | $24.35 | 197,846 |
| 2019-03-27 | $25.95 | $25.98 | $25.93 | $25.93 | $24.33 | 74,833 |
| 2019-03-26 | $26.01 | $26.02 | $25.94 | $25.94 | $24.34 | 75,870 |
| 2019-03-25 | $25.96 | $25.98 | $25.93 | $25.94 | $24.34 | 61,396 |
| 2019-03-22 | $26.08 | $26.08 | $25.96 | $25.98 | $24.38 | 37,909 |
| 2019-03-21 | $26.02 | $26.07 | $25.98 | $26.07 | $24.46 | 74,805 |
| 2019-03-20 | $26.01 | $26.07 | $25.97 | $25.98 | $24.38 | 96,007 |
| 2019-03-19 | $26.14 | $26.14 | $26.05 | $26.06 | $24.45 | 65,455 |
| 2019-03-18 | $26.12 | $26.14 | $26.03 | $26.11 | $24.50 | 69,346 |
| 2019-03-15 | $26.07 | $26.12 | $26.05 | $26.07 | $24.46 | 45,034 |
| 2019-03-14 | $26.00 | $26.08 | $25.98 | $26.03 | $24.42 | 89,093 |
| 2019-03-13 | $25.93 | $26.00 | $25.92 | $25.97 | $24.37 | 54,630 |
| 2019-03-12 | $25.95 | $26.00 | $25.90 | $25.91 | $24.31 | 52,528 |
| 2019-03-11 | $26.02 | $26.04 | $25.85 | $25.87 | $24.27 | 83,065 |
| 2019-03-08 | $26.06 | $26.12 | $26.01 | $26.01 | $24.41 | 131,742 |
| 2019-03-07 | $26.14 | $26.15 | $26.07 | $26.14 | $24.53 | 55,242 |
| 2019-03-06 | $26.11 | $26.15 | $26.01 | $26.15 | $24.54 | 109,695 |
| 2019-03-05 | $26.09 | $26.17 | $25.99 | $26.17 | $24.56 | 93,030 |
| 2019-03-04 | $26.07 | $26.10 | $25.93 | $26.06 | $24.45 | 83,841 |
| 2019-03-01 | $25.94 | $26.15 | $25.94 | $26.10 | $24.49 | 169,783 |
| 2019-02-28 | $25.93 | $26.00 | $25.86 | $26.00 | $24.40 | 74,593 |
| 2019-02-27 | $25.92 | $25.92 | $25.89 | $25.89 | $24.29 | 70,296 |
| 2019-02-26 | $25.89 | $25.95 | $25.89 | $25.90 | $24.30 | 28,344 |
| 2019-02-25 | $25.93 | $25.98 | $25.91 | $25.93 | $24.33 | 64,459 |
| 2019-02-22 | $25.94 | $25.98 | $25.90 | $25.93 | $24.33 | 31,216 |
| 2019-02-21 | $25.88 | $25.93 | $25.85 | $25.93 | $24.33 | 55,054 |
| 2019-02-20 | $25.85 | $25.92 | $25.85 | $25.88 | $24.28 | 55,408 |
| 2019-02-19 | $25.86 | $25.90 | $25.82 | $25.89 | $24.29 | 47,694 |
| 2019-02-15 | $25.83 | $25.89 | $25.77 | $25.85 | $24.26 | 89,453 |
| 2019-02-14 | $25.81 | $25.90 | $25.80 | $25.90 | $24.30 | 33,994 |
| 2019-02-13 | $25.81 | $25.90 | $25.79 | $25.89 | $24.29 | 48,415 |
| 2019-02-12 | $25.75 | $25.85 | $25.74 | $25.83 | $24.24 | 74,576 |
| 2019-02-11 | $25.74 | $25.75 | $25.67 | $25.75 | $24.16 | 44,975 |
| 2019-02-08 | $25.72 | $25.74 | $25.66 | $25.68 | $24.10 | 31,816 |
| 2019-02-07 | $25.70 | $25.72 | $25.64 | $25.70 | $24.12 | 55,959 |
| 2019-02-06 | $25.75 | $25.77 | $25.65 | $25.70 | $24.12 | 147,938 |
| 2019-02-05 | $25.73 | $25.80 | $25.73 | $25.76 | $24.17 | 62,386 |
| 2019-02-04 | $25.82 | $25.86 | $25.73 | $25.73 | $24.14 | 66,865 |
| 2019-02-01 | $25.89 | $25.89 | $25.73 | $25.81 | $24.22 | 67,149 |
| 2019-01-31 | $25.76 | $25.93 | $25.76 | $25.93 | $24.33 | 138,064 |
| 2019-01-30 | $25.72 | $25.82 | $25.67 | $25.79 | $24.20 | 64,407 |
| 2019-01-29 | $25.75 | $25.75 | $25.68 | $25.70 | $24.12 | 45,738 |
| 2019-01-28 | $25.58 | $25.73 | $25.51 | $25.72 | $24.13 | 100,536 |
| 2019-01-25 | $25.50 | $25.62 | $25.50 | $25.56 | $23.98 | 71,906 |
| 2019-01-24 | $25.54 | $25.61 | $25.46 | $25.49 | $23.92 | 203,292 |
| 2019-01-23 | $25.50 | $25.56 | $25.44 | $25.50 | $23.93 | 89,744 |
| 2019-01-22 | $25.58 | $25.58 | $25.45 | $25.48 | $23.91 | 191,422 |
| 2019-01-18 | $25.63 | $25.68 | $25.49 | $25.54 | $23.97 | 255,497 |
| 2019-01-17 | $25.63 | $25.66 | $25.61 | $25.63 | $24.05 | 91,897 |
| 2019-01-16 | $25.75 | $25.78 | $25.63 | $25.63 | $24.05 | 74,910 |
| 2019-01-15 | $25.73 | $25.82 | $25.71 | $25.81 | $24.22 | 61,368 |
| 2019-01-14 | $25.73 | $25.84 | $25.72 | $25.74 | $24.15 | 78,386 |
| 2019-01-11 | $25.70 | $25.83 | $25.69 | $25.80 | $24.21 | 72,411 |
| 2019-01-10 | $25.65 | $25.79 | $25.65 | $25.75 | $24.16 | 68,148 |
| 2019-01-09 | $25.70 | $25.76 | $25.64 | $25.76 | $24.17 | 61,063 |
| 2019-01-08 | $25.70 | $25.75 | $25.63 | $25.74 | $24.15 | 64,574 |
| 2019-01-07 | $25.74 | $25.74 | $25.59 | $25.71 | $24.12 | 66,500 |
| 2019-01-04 | $25.61 | $25.72 | $25.57 | $25.64 | $24.06 | 63,181 |
| 2019-01-03 | $25.45 | $25.57 | $25.43 | $25.57 | $23.99 | 88,512 |
| 2019-01-02 | $25.32 | $25.55 | $25.30 | $25.48 | $23.91 | 76,001 |
| 2018-12-31 | $25.22 | $25.44 | $25.16 | $25.38 | $23.82 | 152,254 |
| 2018-12-28 | $25.00 | $25.18 | $24.88 | $25.15 | $23.60 | 216,404 |
| 2018-12-27 | $25.35 | $25.35 | $25.29 | $25.33 | $23.39 | 88,768 |
| 2018-12-26 | $25.31 | $25.36 | $25.30 | $25.36 | $23.42 | 75,550 |
| 2018-12-24 | $25.41 | $25.41 | $25.25 | $25.30 | $23.36 | 69,504 |
| 2018-12-21 | $25.40 | $25.50 | $25.36 | $25.47 | $23.52 | 91,472 |
| 2018-12-20 | $25.47 | $25.49 | $25.36 | $25.46 | $23.51 | 79,506 |
| 2018-12-19 | $25.43 | $25.49 | $25.42 | $25.48 | $23.53 | 132,544 |
| 2018-12-18 | $25.44 | $25.47 | $25.38 | $25.46 | $23.51 | 86,103 |
| 2018-12-17 | $25.45 | $25.52 | $25.39 | $25.46 | $23.51 | 100,375 |
| 2018-12-14 | $25.43 | $25.52 | $25.42 | $25.48 | $23.53 | 217,175 |
| 2018-12-13 | $25.46 | $25.52 | $25.44 | $25.47 | $23.52 | 193,106 |
| 2018-12-12 | $25.50 | $25.54 | $25.43 | $25.48 | $23.53 | 82,492 |
| 2018-12-11 | $25.52 | $25.55 | $25.45 | $25.49 | $23.54 | 242,142 |
| 2018-12-10 | $25.45 | $25.51 | $25.37 | $25.50 | $23.55 | 46,317 |
| 2018-12-07 | $25.41 | $25.55 | $25.41 | $25.47 | $23.52 | 71,890 |
| 2018-12-06 | $25.40 | $25.48 | $25.37 | $25.45 | $23.50 | 168,094 |
| 2018-12-04 | $25.45 | $25.52 | $25.35 | $25.43 | $23.48 | 95,084 |
| 2018-12-03 | $25.45 | $25.51 | $25.42 | $25.50 | $23.55 | 45,578 |
| 2018-11-30 | $25.42 | $25.45 | $25.35 | $25.42 | $23.47 | 48,857 |
| 2018-11-29 | $25.48 | $25.53 | $25.42 | $25.42 | $23.47 | 54,355 |
| 2018-11-28 | $25.50 | $25.55 | $25.48 | $25.49 | $23.54 | 51,497 |
| 2018-11-27 | $25.47 | $25.55 | $25.47 | $25.53 | $23.57 | 95,812 |
| 2018-11-26 | $25.55 | $25.60 | $25.46 | $25.48 | $23.53 | 66,047 |
| 2018-11-23 | $25.55 | $25.55 | $25.51 | $25.55 | $23.59 | 10,570 |
| 2018-11-21 | $25.50 | $25.56 | $25.50 | $25.52 | $23.57 | 40,546 |
| 2018-11-20 | $25.50 | $25.54 | $25.45 | $25.48 | $23.53 | 61,716 |
| 2018-11-19 | $25.53 | $25.56 | $25.51 | $25.51 | $23.56 | 49,935 |
| 2018-11-16 | $25.52 | $25.58 | $25.50 | $25.54 | $23.58 | 30,974 |
| 2018-11-15 | $25.64 | $25.66 | $25.52 | $25.55 | $23.59 | 95,055 |
| 2018-11-14 | $25.69 | $25.70 | $25.64 | $25.65 | $23.69 | 29,762 |
| 2018-11-13 | $25.68 | $25.70 | $25.65 | $25.67 | $23.70 | 34,173 |
| 2018-11-12 | $25.69 | $25.70 | $25.65 | $25.68 | $23.71 | 31,899 |
| 2018-11-09 | $25.68 | $25.69 | $25.65 | $25.67 | $23.70 | 24,355 |
| 2018-11-08 | $25.64 | $25.73 | $25.64 | $25.65 | $23.69 | 89,923 |
| 2018-11-07 | $25.70 | $25.70 | $25.63 | $25.64 | $23.68 | 112,048 |
| 2018-11-06 | $25.64 | $25.69 | $25.62 | $25.65 | $23.69 | 82,800 |
| 2018-11-05 | $25.67 | $25.73 | $25.62 | $25.63 | $23.67 | 69,803 |
| 2018-11-02 | $25.74 | $25.74 | $25.65 | $25.68 | $23.71 | 21,915 |
| 2018-11-01 | $25.68 | $25.70 | $25.66 | $25.70 | $23.73 | 28,022 |
| 2018-10-31 | $25.64 | $25.72 | $25.63 | $25.72 | $23.75 | 80,180 |
| 2018-10-30 | $25.68 | $25.70 | $25.63 | $25.63 | $23.67 | 77,401 |
| 2018-10-29 | $25.80 | $25.80 | $25.70 | $25.70 | $23.73 | 80,295 |
| 2018-10-26 | $25.75 | $25.80 | $25.68 | $25.72 | $23.75 | 37,929 |
| 2018-10-25 | $25.75 | $25.82 | $25.72 | $25.79 | $23.82 | 45,569 |
| 2018-10-24 | $25.80 | $25.86 | $25.73 | $25.75 | $23.78 | 67,013 |
| 2018-10-23 | $25.85 | $25.91 | $25.75 | $25.79 | $23.82 | 66,089 |
| 2018-10-22 | $25.95 | $25.96 | $25.88 | $25.93 | $23.94 | 87,199 |
| 2018-10-19 | $25.72 | $26.12 | $25.68 | $26.05 | $24.06 | 183,500 |
| 2018-10-18 | $25.66 | $25.75 | $25.66 | $25.71 | $23.74 | 47,385 |
| 2018-10-17 | $25.60 | $25.73 | $25.60 | $25.73 | $23.76 | 51,293 |
| 2018-10-16 | $25.59 | $25.67 | $25.56 | $25.65 | $23.69 | 63,941 |
| 2018-10-15 | $25.56 | $25.60 | $25.54 | $25.57 | $23.61 | 56,370 |
| 2018-10-12 | $25.66 | $25.66 | $25.57 | $25.60 | $23.64 | 56,564 |
| 2018-10-11 | $25.59 | $25.67 | $25.59 | $25.61 | $23.65 | 36,771 |
| 2018-10-10 | $25.66 | $25.67 | $25.55 | $25.67 | $23.70 | 63,447 |
| 2018-10-09 | $25.66 | $25.72 | $25.65 | $25.67 | $23.70 | 31,674 |
| 2018-10-08 | $25.73 | $25.75 | $25.65 | $25.66 | $23.70 | 62,098 |
| 2018-10-05 | $25.67 | $25.75 | $25.63 | $25.73 | $23.76 | 75,333 |
| 2018-10-04 | $25.71 | $25.83 | $25.55 | $25.78 | $23.81 | 356,096 |
| 2018-10-03 | $25.92 | $25.95 | $25.81 | $25.85 | $23.87 | 67,281 |
| 2018-10-02 | $26.00 | $26.03 | $25.94 | $25.97 | $23.98 | 127,465 |
| 2018-10-01 | $26.07 | $26.10 | $25.91 | $25.95 | $23.96 | 86,688 |
| 2018-09-28 | $26.08 | $26.15 | $25.92 | $26.05 | $24.06 | 169,542 |
| 2018-09-27 | $26.24 | $26.39 | $26.24 | $26.39 | $23.99 | 81,235 |
| 2018-09-26 | $26.23 | $26.27 | $26.23 | $26.26 | $23.88 | 30,705 |
| 2018-09-25 | $26.26 | $26.28 | $26.22 | $26.28 | $23.89 | 119,178 |
| 2018-09-24 | $26.28 | $26.28 | $26.26 | $26.27 | $23.88 | 30,189 |
| 2018-09-21 | $26.26 | $26.29 | $26.26 | $26.29 | $23.90 | 32,495 |
| 2018-09-20 | $26.28 | $26.29 | $26.25 | $26.29 | $23.90 | 39,211 |
| 2018-09-19 | $26.25 | $26.29 | $26.20 | $26.29 | $23.90 | 67,098 |
| 2018-09-18 | $26.23 | $26.25 | $26.19 | $26.25 | $23.87 | 80,614 |
| 2018-09-17 | $26.18 | $26.23 | $26.15 | $26.23 | $23.85 | 62,622 |
| 2018-09-14 | $26.15 | $26.22 | $26.13 | $26.22 | $23.84 | 29,929 |
| 2018-09-13 | $26.16 | $26.22 | $26.16 | $26.22 | $23.84 | 65,826 |
| 2018-09-12 | $26.14 | $26.20 | $26.13 | $26.17 | $23.79 | 23,394 |
| 2018-09-11 | $26.14 | $26.20 | $26.13 | $26.18 | $23.80 | 49,046 |
| 2018-09-10 | $26.11 | $26.18 | $26.07 | $26.18 | $23.80 | 34,506 |
| 2018-09-07 | $26.10 | $26.14 | $26.06 | $26.14 | $23.77 | 150,670 |
| 2018-09-06 | $26.09 | $26.14 | $26.08 | $26.13 | $23.76 | 49,656 |
| 2018-09-05 | $26.13 | $26.16 | $26.05 | $26.11 | $23.74 | 193,803 |
| 2018-09-04 | $26.16 | $26.17 | $26.13 | $26.14 | $23.77 | 61,102 |
| 2018-08-31 | $26.17 | $26.20 | $26.13 | $26.15 | $23.78 | 48,847 |
| 2018-08-30 | $26.15 | $26.20 | $26.15 | $26.17 | $23.79 | 55,244 |
| 2018-08-29 | $26.12 | $26.18 | $26.12 | $26.15 | $23.78 | 53,091 |
| 2018-08-28 | $26.14 | $26.16 | $26.12 | $26.12 | $23.75 | 132,631 |
| 2018-08-27 | $26.19 | $26.19 | $26.13 | $26.16 | $23.79 | 56,740 |
| 2018-08-24 | $26.11 | $26.19 | $26.11 | $26.19 | $23.81 | 29,162 |
| 2018-08-23 | $26.09 | $26.14 | $26.09 | $26.14 | $23.77 | 58,394 |
| 2018-08-22 | $26.10 | $26.14 | $26.08 | $26.11 | $23.74 | 76,482 |
| 2018-08-21 | $26.10 | $26.14 | $26.10 | $26.12 | $23.75 | 212,730 |
| 2018-08-20 | $26.11 | $26.15 | $26.08 | $26.11 | $23.74 | 199,863 |
| 2018-08-17 | $26.10 | $26.14 | $26.08 | $26.10 | $23.73 | 26,919 |
| 2018-08-16 | $26.17 | $26.17 | $26.08 | $26.10 | $23.73 | 47,412 |
| 2018-08-15 | $26.10 | $26.17 | $26.10 | $26.17 | $23.79 | 9,078 |
| 2018-08-14 | $26.09 | $26.17 | $26.09 | $26.13 | $23.76 | 30,075 |
| 2018-08-13 | $26.08 | $26.14 | $26.07 | $26.13 | $23.76 | 35,491 |
| 2018-08-10 | $26.07 | $26.12 | $26.07 | $26.12 | $23.75 | 48,981 |
| 2018-08-09 | $26.07 | $26.12 | $26.06 | $26.09 | $23.72 | 72,467 |
| 2018-08-08 | $26.07 | $26.11 | $26.07 | $26.10 | $23.73 | 22,423 |
| 2018-08-07 | $26.09 | $26.14 | $26.05 | $26.08 | $23.71 | 73,002 |
| 2018-08-06 | $26.14 | $26.14 | $26.07 | $26.08 | $23.72 | 52,364 |
| 2018-08-03 | $26.11 | $26.18 | $26.07 | $26.12 | $23.75 | 69,517 |
| 2018-08-02 | $26.05 | $26.10 | $26.02 | $26.05 | $23.69 | 157,123 |
| 2018-08-01 | $26.09 | $26.10 | $26.03 | $26.05 | $23.69 | 117,186 |
| 2018-07-31 | $26.12 | $26.18 | $26.07 | $26.09 | $23.72 | 50,180 |
| 2018-07-30 | $26.10 | $26.14 | $26.08 | $26.13 | $23.76 | 39,509 |
| 2018-07-27 | $26.12 | $26.14 | $26.06 | $26.10 | $23.73 | 42,977 |
| 2018-07-26 | $26.04 | $26.10 | $26.04 | $26.05 | $23.69 | 25,811 |
| 2018-07-25 | $26.09 | $26.09 | $26.03 | $26.08 | $23.71 | 37,159 |
| 2018-07-24 | $26.16 | $26.16 | $26.04 | $26.04 | $23.68 | 94,527 |
| 2018-07-23 | $26.16 | $26.19 | $26.09 | $26.14 | $23.77 | 21,342 |
| 2018-07-20 | $26.19 | $26.25 | $26.10 | $26.14 | $23.77 | 128,521 |
| 2018-07-19 | $26.06 | $26.20 | $26.06 | $26.12 | $23.75 | 32,099 |
| 2018-07-18 | $26.12 | $26.20 | $26.05 | $26.08 | $23.71 | 78,289 |
| 2018-07-17 | $26.24 | $26.25 | $26.13 | $26.15 | $23.78 | 86,476 |
| 2018-07-16 | $26.45 | $26.46 | $26.34 | $26.34 | $23.95 | 121,877 |
| 2018-07-13 | $26.56 | $26.56 | $26.40 | $26.52 | $24.11 | 82,330 |
| 2018-07-12 | $26.52 | $26.58 | $26.50 | $26.58 | $24.17 | 86,223 |
| 2018-07-11 | $26.55 | $26.58 | $26.51 | $26.55 | $24.14 | 102,241 |
| 2018-07-10 | $26.55 | $26.62 | $26.53 | $26.53 | $24.12 | 57,958 |
| 2018-07-09 | $26.64 | $26.64 | $26.52 | $26.58 | $24.17 | 80,153 |
| 2018-07-06 | $26.47 | $26.63 | $26.47 | $26.56 | $24.15 | 151,366 |
| 2018-07-05 | $26.49 | $26.59 | $26.45 | $26.52 | $24.11 | 106,674 |
| 2018-07-03 | $26.41 | $26.57 | $26.41 | $26.50 | $24.09 | 59,627 |
| 2018-07-02 | $26.29 | $26.56 | $26.28 | $26.45 | $24.05 | 97,203 |
| 2018-06-29 | $26.23 | $26.35 | $26.19 | $26.33 | $23.94 | 37,017 |
| 2018-06-28 | $26.19 | $26.24 | $26.14 | $26.22 | $23.84 | 75,454 |
| 2018-06-27 | $26.55 | $26.62 | $26.55 | $26.61 | $23.83 | 31,830 |
| 2018-06-26 | $26.60 | $26.63 | $26.54 | $26.57 | $23.79 | 183,206 |
| 2018-06-25 | $26.61 | $26.66 | $26.57 | $26.60 | $23.82 | 98,725 |
| 2018-06-22 | $26.62 | $26.66 | $26.60 | $26.66 | $23.87 | 24,880 |
| 2018-06-21 | $26.60 | $26.61 | $26.57 | $26.60 | $23.82 | 36,297 |
| 2018-06-20 | $26.62 | $26.70 | $26.61 | $26.63 | $23.84 | 71,481 |
| 2018-06-19 | $26.65 | $26.67 | $26.60 | $26.64 | $23.85 | 26,013 |
| 2018-06-18 | $26.68 | $26.68 | $26.62 | $26.68 | $23.89 | 31,002 |
| 2018-06-15 | $26.55 | $26.68 | $26.55 | $26.68 | $23.89 | 34,974 |
| 2018-06-14 | $26.62 | $26.64 | $26.55 | $26.55 | $23.77 | 51,454 |
| 2018-06-13 | $26.67 | $26.67 | $26.56 | $26.62 | $23.83 | 77,602 |
| 2018-06-12 | $26.65 | $26.67 | $26.57 | $26.66 | $23.87 | 35,605 |
| 2018-06-11 | $26.67 | $26.70 | $26.59 | $26.61 | $23.83 | 29,724 |
| 2018-06-08 | $26.64 | $26.65 | $26.57 | $26.63 | $23.84 | 29,091 |
| 2018-06-07 | $26.54 | $26.62 | $26.54 | $26.57 | $23.79 | 37,210 |
| 2018-06-06 | $26.65 | $26.66 | $26.57 | $26.60 | $23.82 | 118,442 |
| 2018-06-05 | $26.55 | $26.66 | $26.53 | $26.63 | $23.84 | 48,847 |
| 2018-06-04 | $26.64 | $26.67 | $26.48 | $26.59 | $23.81 | 256,520 |
| 2018-06-01 | $26.44 | $26.62 | $26.44 | $26.62 | $23.83 | 67,102 |
| 2018-05-31 | $26.52 | $26.54 | $26.40 | $26.44 | $23.67 | 115,083 |
| 2018-05-30 | $26.53 | $26.60 | $26.53 | $26.58 | $23.80 | 70,414 |
| 2018-05-29 | $26.46 | $26.60 | $26.46 | $26.59 | $23.81 | 62,078 |
| 2018-05-25 | $26.52 | $26.69 | $26.47 | $26.52 | $23.75 | 58,297 |
| 2018-05-24 | $26.28 | $26.62 | $26.25 | $26.58 | $23.80 | 124,648 |
| 2018-05-23 | $26.22 | $26.28 | $26.22 | $26.27 | $23.52 | 39,902 |
| 2018-05-22 | $26.23 | $26.25 | $26.21 | $26.24 | $23.49 | 42,349 |
| 2018-05-21 | $26.26 | $26.31 | $26.22 | $26.25 | $23.50 | 37,756 |
| 2018-05-18 | $26.21 | $26.29 | $26.21 | $26.25 | $23.50 | 30,776 |
| 2018-05-17 | $26.33 | $26.33 | $26.21 | $26.21 | $23.47 | 39,562 |
| 2018-05-16 | $26.25 | $26.34 | $26.23 | $26.34 | $23.58 | 58,632 |
| 2018-05-15 | $26.24 | $26.33 | $26.19 | $26.29 | $23.54 | 63,230 |
| 2018-05-14 | $26.34 | $26.37 | $26.27 | $26.33 | $23.58 | 49,315 |
| 2018-05-11 | $26.06 | $26.35 | $26.06 | $26.34 | $23.58 | 100,590 |
| 2018-05-10 | $26.08 | $26.11 | $26.06 | $26.11 | $23.38 | 38,170 |
| 2018-05-09 | $26.00 | $26.07 | $25.97 | $26.02 | $23.30 | 48,019 |
| 2018-05-08 | $26.03 | $26.08 | $26.00 | $26.02 | $23.30 | 99,094 |
| 2018-05-07 | $26.19 | $26.20 | $26.02 | $26.08 | $23.35 | 94,719 |
| 2018-05-04 | $26.16 | $26.26 | $26.13 | $26.23 | $23.49 | 39,346 |
| 2018-05-03 | $26.17 | $26.19 | $26.13 | $26.16 | $23.42 | 57,540 |
| 2018-05-02 | $26.21 | $26.22 | $26.13 | $26.19 | $23.45 | 46,987 |
| 2018-05-01 | $26.20 | $26.23 | $26.12 | $26.23 | $23.49 | 52,703 |
| 2018-04-30 | $26.10 | $26.21 | $26.08 | $26.21 | $23.47 | 52,375 |
| 2018-04-27 | $26.17 | $26.17 | $26.08 | $26.08 | $23.35 | 38,244 |
| 2018-04-26 | $26.10 | $26.16 | $26.07 | $26.14 | $23.40 | 60,802 |
| 2018-04-25 | $26.05 | $26.08 | $25.98 | $26.06 | $23.33 | 42,522 |
| 2018-04-24 | $26.09 | $26.16 | $26.05 | $26.07 | $23.34 | 39,612 |
| 2018-04-23 | $26.10 | $26.16 | $26.06 | $26.11 | $23.38 | 58,253 |
| 2018-04-20 | $26.18 | $26.25 | $26.08 | $26.25 | $23.50 | 91,701 |
| 2018-04-19 | $26.15 | $26.17 | $26.11 | $26.13 | $23.40 | 27,724 |
| 2018-04-18 | $26.19 | $26.25 | $26.15 | $26.17 | $23.43 | 46,564 |
| 2018-04-17 | $26.21 | $26.24 | $26.15 | $26.18 | $23.44 | 51,408 |
| 2018-04-16 | $26.20 | $26.28 | $26.17 | $26.23 | $23.49 | 67,079 |
| 2018-04-13 | $26.32 | $26.32 | $26.20 | $26.20 | $23.46 | 35,652 |
| 2018-04-12 | $26.28 | $26.33 | $26.26 | $26.28 | $23.53 | 37,400 |
| 2018-04-11 | $26.33 | $26.37 | $26.30 | $26.31 | $23.56 | 39,270 |
| 2018-04-10 | $26.35 | $26.38 | $26.33 | $26.33 | $23.58 | 51,009 |
| 2018-04-09 | $26.36 | $26.40 | $26.34 | $26.36 | $23.60 | 30,795 |
| 2018-04-06 | $26.44 | $26.44 | $26.35 | $26.41 | $23.65 | 24,231 |
| 2018-04-05 | $26.42 | $26.45 | $26.36 | $26.43 | $23.66 | 25,232 |
| 2018-04-04 | $26.37 | $26.41 | $26.33 | $26.36 | $23.60 | 50,788 |
| 2018-04-03 | $26.41 | $26.43 | $26.34 | $26.42 | $23.66 | 102,532 |
| 2018-04-02 | $26.40 | $26.44 | $26.31 | $26.42 | $23.66 | 50,255 |
| 2018-03-29 | $26.29 | $26.42 | $26.29 | $26.40 | $23.64 | 40,820 |
| 2018-03-28 | $26.37 | $26.37 | $26.26 | $26.35 | $23.59 | 38,982 |
| 2018-03-27 | $26.79 | $26.81 | $26.72 | $26.75 | $23.59 | 127,541 |
| 2018-03-26 | $26.81 | $26.81 | $26.71 | $26.77 | $23.61 | 68,473 |
| 2018-03-23 | $26.83 | $26.83 | $26.72 | $26.78 | $23.61 | 55,584 |
| 2018-03-22 | $26.71 | $26.82 | $26.66 | $26.75 | $23.59 | 39,581 |
| 2018-03-21 | $26.67 | $26.78 | $26.64 | $26.68 | $23.53 | 20,009 |
| 2018-03-20 | $26.70 | $26.73 | $26.67 | $26.67 | $23.52 | 23,700 |
| 2018-03-19 | $26.85 | $26.85 | $26.69 | $26.73 | $23.57 | 88,755 |
| 2018-03-16 | $26.82 | $26.88 | $26.70 | $26.86 | $23.68 | 451,156 |
| 2018-03-15 | $26.68 | $26.81 | $26.66 | $26.78 | $23.61 | 47,943 |
| 2018-03-14 | $26.68 | $26.75 | $26.61 | $26.70 | $23.54 | 61,950 |
| 2018-03-13 | $26.64 | $26.65 | $26.61 | $26.65 | $23.50 | 89,730 |
| 2018-03-12 | $26.53 | $26.63 | $26.51 | $26.61 | $23.46 | 112,904 |
| 2018-03-09 | $26.48 | $26.58 | $26.46 | $26.53 | $23.39 | 61,285 |
| 2018-03-08 | $26.51 | $26.51 | $26.43 | $26.48 | $23.35 | 107,396 |
| 2018-03-07 | $26.53 | $26.55 | $26.47 | $26.49 | $23.36 | 48,540 |
| 2018-03-06 | $26.52 | $26.59 | $26.51 | $26.53 | $23.39 | 42,620 |
| 2018-03-05 | $26.46 | $26.54 | $26.43 | $26.53 | $23.39 | 34,726 |
| 2018-03-02 | $26.42 | $26.50 | $26.37 | $26.50 | $23.37 | 54,839 |
| 2018-03-01 | $26.49 | $26.50 | $26.41 | $26.43 | $23.31 | 62,400 |
| 2018-02-28 | $26.49 | $26.50 | $26.39 | $26.48 | $23.35 | 42,850 |
| 2018-02-27 | $26.44 | $26.49 | $26.36 | $26.49 | $23.36 | 100,556 |
| 2018-02-26 | $26.39 | $26.44 | $26.32 | $26.39 | $23.27 | 92,039 |
| 2018-02-23 | $26.24 | $26.39 | $26.20 | $26.35 | $23.23 | 131,524 |
| 2018-02-22 | $26.23 | $26.29 | $26.19 | $26.21 | $23.11 | 155,137 |
| 2018-02-21 | $26.24 | $26.36 | $26.20 | $26.26 | $23.16 | 177,445 |
| 2018-02-20 | $26.14 | $26.25 | $26.10 | $26.16 | $23.07 | 218,870 |
| 2018-02-16 | $26.07 | $26.10 | $26.01 | $26.03 | $22.95 | 107,708 |
| 2018-02-15 | $26.01 | $26.07 | $26.00 | $26.05 | $22.97 | 97,909 |
| 2018-02-14 | $26.07 | $26.08 | $26.00 | $26.01 | $22.93 | 75,511 |
| 2018-02-13 | $26.03 | $26.08 | $26.00 | $26.02 | $22.94 | 219,658 |
| 2018-02-12 | $26.00 | $26.04 | $25.94 | $26.02 | $22.94 | 106,126 |
| 2018-02-09 | $25.95 | $26.01 | $25.86 | $26.01 | $22.93 | 225,067 |
| 2018-02-08 | $25.91 | $25.98 | $25.87 | $25.92 | $22.86 | 123,557 |
| 2018-02-07 | $25.95 | $26.08 | $25.93 | $25.95 | $22.88 | 81,488 |
| 2018-02-06 | $25.88 | $26.00 | $25.87 | $26.00 | $22.93 | 165,075 |
| 2018-02-05 | $25.91 | $26.03 | $25.90 | $25.95 | $22.88 | 117,366 |
| 2018-02-02 | $25.91 | $26.03 | $25.82 | $25.96 | $22.89 | 124,006 |
| 2018-02-01 | $26.07 | $26.10 | $26.03 | $26.06 | $22.98 | 131,677 |
| 2018-01-31 | $26.13 | $26.15 | $26.03 | $26.13 | $23.04 | 79,233 |
| 2018-01-30 | $26.13 | $26.18 | $26.00 | $26.10 | $23.01 | 124,071 |
| 2018-01-29 | $26.24 | $26.28 | $26.19 | $26.21 | $23.11 | 131,844 |
| 2018-01-26 | $26.34 | $26.38 | $26.26 | $26.29 | $23.18 | 94,356 |
| 2018-01-25 | $26.31 | $26.40 | $26.30 | $26.34 | $23.23 | 37,768 |
| 2018-01-24 | $26.40 | $26.46 | $26.33 | $26.36 | $23.24 | 61,954 |
| 2018-01-23 | $26.36 | $26.42 | $26.35 | $26.42 | $23.30 | 47,957 |
| 2018-01-22 | $26.28 | $26.38 | $26.26 | $26.36 | $23.24 | 40,777 |
| 2018-01-19 | $26.40 | $26.46 | $26.28 | $26.28 | $23.17 | 114,384 |
| 2018-01-18 | $26.42 | $26.47 | $26.34 | $26.47 | $23.34 | 78,795 |
| 2018-01-17 | $26.50 | $26.52 | $26.47 | $26.50 | $23.37 | 82,682 |
| 2018-01-16 | $26.54 | $26.54 | $26.50 | $26.50 | $23.37 | 45,524 |
| 2018-01-12 | $26.60 | $26.60 | $26.51 | $26.54 | $23.40 | 67,975 |
| 2018-01-11 | $26.60 | $26.62 | $26.56 | $26.61 | $23.46 | 30,600 |
| 2018-01-10 | $26.51 | $26.62 | $26.49 | $26.62 | $23.47 | 81,979 |
| 2018-01-09 | $26.72 | $26.73 | $26.62 | $26.73 | $23.57 | 47,831 |
| 2018-01-08 | $26.67 | $26.76 | $26.61 | $26.76 | $23.60 | 48,545 |
| 2018-01-05 | $26.65 | $26.69 | $26.59 | $26.67 | $23.52 | 35,631 |
| 2018-01-04 | $26.70 | $26.70 | $26.60 | $26.65 | $23.50 | 40,455 |
| 2018-01-03 | $26.68 | $26.71 | $26.60 | $26.68 | $23.53 | 48,144 |
| 2018-01-02 | $27.01 | $27.02 | $26.61 | $26.67 | $23.52 | 94,255 |
| 2017-12-29 | $26.87 | $27.33 | $26.81 | $27.02 | $23.83 | 292,321 |
| 2017-12-28 | $26.78 | $26.87 | $26.73 | $26.82 | $23.65 | 71,692 |
| 2017-12-27 | $27.17 | $27.19 | $27.10 | $27.19 | $23.62 | 196,129 |
| 2017-12-26 | $27.05 | $27.20 | $27.05 | $27.19 | $23.62 | 71,986 |
| 2017-12-22 | $27.03 | $27.05 | $26.96 | $27.04 | $23.49 | 24,351 |
| 2017-12-21 | $27.06 | $27.10 | $27.03 | $27.06 | $23.50 | 32,598 |
| 2017-12-20 | $27.11 | $27.14 | $27.06 | $27.13 | $23.57 | 36,285 |
| 2017-12-19 | $27.09 | $27.15 | $27.03 | $27.15 | $23.58 | 41,957 |
| 2017-12-18 | $27.14 | $27.14 | $26.98 | $27.14 | $23.57 | 67,666 |
| 2017-12-15 | $27.01 | $27.13 | $26.95 | $27.13 | $23.57 | 52,979 |
| 2017-12-14 | $26.94 | $27.01 | $26.89 | $26.97 | $23.43 | 42,734 |
| 2017-12-13 | $27.06 | $27.10 | $26.84 | $26.98 | $23.44 | 110,507 |
| 2017-12-12 | $27.10 | $27.13 | $27.02 | $27.13 | $23.57 | 28,904 |
| 2017-12-11 | $27.09 | $27.12 | $27.03 | $27.08 | $23.52 | 46,267 |
| 2017-12-08 | $27.17 | $27.20 | $27.06 | $27.07 | $23.51 | 37,182 |
| 2017-12-07 | $27.13 | $27.19 | $27.12 | $27.13 | $23.57 | 46,246 |
| 2017-12-06 | $27.12 | $27.19 | $27.09 | $27.19 | $23.62 | 43,067 |
| 2017-12-05 | $26.99 | $27.13 | $26.99 | $27.07 | $23.51 | 31,471 |
| 2017-12-04 | $27.03 | $27.15 | $26.98 | $26.98 | $23.44 | 68,811 |
| 2017-12-01 | $27.02 | $27.08 | $26.95 | $27.08 | $23.52 | 40,432 |
| 2017-11-30 | $26.87 | $27.10 | $26.87 | $26.90 | $23.37 | 46,811 |
| 2017-11-29 | $27.00 | $27.00 | $26.83 | $26.88 | $23.34 | 59,797 |
| 2017-11-28 | $27.00 | $27.06 | $26.93 | $27.03 | $23.48 | 55,642 |
| 2017-11-27 | $27.03 | $27.16 | $27.03 | $27.03 | $23.48 | 44,331 |
| 2017-11-24 | $27.04 | $27.08 | $27.01 | $27.08 | $23.52 | 12,637 |
| 2017-11-22 | $27.01 | $27.07 | $26.97 | $27.01 | $23.46 | 25,511 |
| 2017-11-21 | $27.05 | $27.08 | $27.02 | $27.05 | $23.50 | 59,523 |
| 2017-11-20 | $27.04 | $27.09 | $26.96 | $27.08 | $23.52 | 134,306 |
| 2017-11-17 | $26.72 | $27.04 | $26.72 | $27.04 | $23.49 | 50,708 |
| 2017-11-16 | $26.71 | $26.78 | $26.67 | $26.75 | $23.24 | 36,029 |
| 2017-11-15 | $26.70 | $26.71 | $26.61 | $26.71 | $23.20 | 46,275 |
| 2017-11-14 | $26.68 | $26.73 | $26.63 | $26.73 | $23.22 | 43,115 |
| 2017-11-13 | $26.53 | $26.69 | $26.53 | $26.65 | $23.15 | 84,268 |
| 2017-11-10 | $26.60 | $26.64 | $26.52 | $26.62 | $23.12 | 19,555 |
| 2017-11-09 | $26.63 | $26.65 | $26.53 | $26.63 | $23.13 | 37,375 |
| 2017-11-08 | $26.63 | $26.69 | $26.60 | $26.63 | $23.13 | 48,668 |
| 2017-11-07 | $26.66 | $26.68 | $26.58 | $26.67 | $23.17 | 63,477 |
| 2017-11-06 | $26.65 | $26.73 | $26.63 | $26.73 | $23.22 | 42,416 |
| 2017-11-03 | $26.65 | $26.70 | $26.62 | $26.70 | $23.19 | 15,137 |
| 2017-11-02 | $26.73 | $26.75 | $26.62 | $26.67 | $23.17 | 45,609 |
| 2017-11-01 | $26.76 | $26.79 | $26.71 | $26.75 | $23.24 | 80,816 |
| 2017-10-31 | $26.78 | $26.81 | $26.73 | $26.76 | $23.24 | 71,475 |
| 2017-10-30 | $26.94 | $26.94 | $26.73 | $26.77 | $23.25 | 110,366 |
| 2017-10-27 | $26.91 | $26.97 | $26.84 | $26.86 | $23.33 | 42,117 |
| 2017-10-26 | $26.84 | $26.91 | $26.81 | $26.81 | $23.29 | 22,549 |
| 2017-10-25 | $26.98 | $26.98 | $26.84 | $26.84 | $23.31 | 35,315 |
| 2017-10-24 | $27.04 | $27.08 | $26.98 | $27.06 | $23.50 | 26,517 |
| 2017-10-23 | $26.97 | $27.06 | $26.91 | $26.96 | $23.42 | 34,782 |
| 2017-10-20 | $26.83 | $26.97 | $26.83 | $26.97 | $23.43 | 27,916 |
| 2017-10-19 | $26.81 | $26.89 | $26.81 | $26.84 | $23.31 | 20,508 |
| 2017-10-18 | $26.82 | $26.84 | $26.73 | $26.81 | $23.29 | 37,736 |
| 2017-10-17 | $26.83 | $26.84 | $26.74 | $26.84 | $23.31 | 35,057 |
| 2017-10-16 | $26.78 | $26.82 | $26.75 | $26.79 | $23.27 | 24,184 |
| 2017-10-13 | $26.75 | $26.82 | $26.72 | $26.77 | $23.26 | 28,390 |
| 2017-10-12 | $26.76 | $26.78 | $26.66 | $26.73 | $23.22 | 40,448 |
| 2017-10-11 | $26.70 | $26.73 | $26.65 | $26.70 | $23.19 | 49,281 |
| 2017-10-10 | $26.60 | $26.76 | $26.60 | $26.70 | $23.19 | 26,924 |
| 2017-10-09 | $26.76 | $26.77 | $26.54 | $26.69 | $23.18 | 25,606 |
| 2017-10-06 | $26.74 | $26.74 | $26.50 | $26.68 | $23.17 | 49,807 |
| 2017-10-05 | $26.92 | $26.92 | $26.75 | $26.77 | $23.25 | 32,582 |
| 2017-10-04 | $26.84 | $26.88 | $26.79 | $26.86 | $23.33 | 27,175 |
| 2017-10-03 | $26.87 | $26.95 | $26.81 | $26.84 | $23.31 | 50,732 |
| 2017-10-02 | $26.93 | $26.99 | $26.87 | $26.89 | $23.36 | 24,801 |
| 2017-09-29 | $26.97 | $27.02 | $26.90 | $26.94 | $23.40 | 33,267 |
| 2017-09-28 | $26.95 | $27.04 | $26.91 | $26.99 | $23.44 | 94,982 |
| 2017-09-27 | $27.25 | $27.36 | $27.25 | $27.34 | $23.40 | 48,884 |
| 2017-09-26 | $27.28 | $27.30 | $27.25 | $27.28 | $23.34 | 47,845 |
| 2017-09-25 | $27.34 | $27.39 | $27.26 | $27.28 | $23.34 | 49,024 |
| 2017-09-22 | $27.16 | $27.36 | $27.15 | $27.36 | $23.41 | 65,883 |
| 2017-09-21 | $27.23 | $27.23 | $27.15 | $27.20 | $23.28 | 24,150 |
| 2017-09-20 | $27.15 | $27.25 | $27.14 | $27.16 | $23.24 | 49,941 |
| 2017-09-19 | $27.19 | $27.25 | $27.13 | $27.19 | $23.27 | 38,026 |
| 2017-09-18 | $27.21 | $27.21 | $27.12 | $27.17 | $23.25 | 21,518 |
| 2017-09-15 | $27.10 | $27.16 | $27.05 | $27.16 | $23.24 | 26,442 |
| 2017-09-14 | $27.11 | $27.15 | $27.08 | $27.12 | $23.21 | 38,276 |
| 2017-09-13 | $27.18 | $27.20 | $27.09 | $27.11 | $23.20 | 46,250 |
| 2017-09-12 | $27.21 | $27.23 | $27.14 | $27.18 | $23.26 | 20,945 |
| 2017-09-11 | $27.15 | $27.21 | $27.13 | $27.18 | $23.26 | 28,600 |
| 2017-09-08 | $27.28 | $27.28 | $27.13 | $27.14 | $23.22 | 23,288 |
| 2017-09-07 | $27.26 | $27.30 | $27.22 | $27.23 | $23.30 | 66,459 |
| 2017-09-06 | $27.34 | $27.34 | $27.24 | $27.26 | $23.33 | 36,936 |
| 2017-09-05 | $27.26 | $27.32 | $27.23 | $27.31 | $23.37 | 26,298 |
| 2017-09-01 | $27.35 | $27.35 | $27.26 | $27.32 | $23.38 | 25,477 |
| 2017-08-31 | $27.25 | $27.35 | $27.22 | $27.35 | $23.40 | 61,913 |
| 2017-08-30 | $27.17 | $27.32 | $27.10 | $27.30 | $23.36 | 68,401 |
| 2017-08-29 | $27.21 | $27.21 | $27.10 | $27.11 | $23.20 | 42,529 |
| 2017-08-28 | $27.17 | $27.23 | $27.12 | $27.21 | $23.28 | 47,384 |
| 2017-08-25 | $27.19 | $27.19 | $27.10 | $27.10 | $23.19 | 30,758 |
| 2017-08-24 | $27.13 | $27.20 | $27.12 | $27.18 | $23.26 | 16,624 |
| 2017-08-23 | $27.18 | $27.20 | $27.12 | $27.20 | $23.28 | 50,753 |
| 2017-08-22 | $27.02 | $27.20 | $27.00 | $27.19 | $23.27 | 125,415 |
| 2017-08-21 | $27.08 | $27.10 | $26.96 | $27.08 | $23.17 | 148,745 |
| 2017-08-18 | $26.98 | $27.08 | $26.90 | $27.08 | $23.17 | 26,217 |
| 2017-08-17 | $27.14 | $27.14 | $26.91 | $26.97 | $23.08 | 54,635 |
| 2017-08-16 | $27.06 | $27.17 | $27.06 | $27.12 | $23.21 | 41,319 |
| 2017-08-15 | $27.00 | $27.13 | $26.95 | $27.06 | $23.15 | 32,844 |
| 2017-08-14 | $26.81 | $27.05 | $26.81 | $27.02 | $23.12 | 28,583 |
| 2017-08-11 | $26.83 | $26.93 | $26.75 | $26.86 | $22.99 | 87,348 |
| 2017-08-10 | $27.00 | $27.00 | $26.83 | $26.84 | $22.97 | 44,793 |
| 2017-08-09 | $26.97 | $27.05 | $26.91 | $27.00 | $23.10 | 22,810 |
| 2017-08-08 | $27.06 | $27.10 | $26.98 | $26.98 | $23.09 | 30,734 |
| 2017-08-07 | $27.05 | $27.14 | $27.03 | $27.06 | $23.16 | 52,744 |
| 2017-08-04 | $27.10 | $27.19 | $27.06 | $27.10 | $23.19 | 20,729 |
| 2017-08-03 | $27.14 | $27.24 | $27.13 | $27.20 | $23.28 | 38,147 |
| 2017-08-02 | $27.08 | $27.14 | $27.01 | $27.12 | $23.21 | 34,077 |
| 2017-08-01 | $26.97 | $27.06 | $26.93 | $27.05 | $23.15 | 34,245 |
| 2017-07-31 | $26.95 | $26.96 | $26.87 | $26.95 | $23.06 | 18,792 |
| 2017-07-28 | $26.94 | $26.96 | $26.88 | $26.92 | $23.04 | 19,892 |
| 2017-07-27 | $26.96 | $26.96 | $26.88 | $26.88 | $23.00 | 44,748 |
| 2017-07-26 | $26.95 | $26.99 | $26.90 | $26.95 | $23.06 | 38,690 |
| 2017-07-25 | $26.95 | $27.03 | $26.92 | $26.92 | $23.04 | 48,739 |
| 2017-07-24 | $27.07 | $27.07 | $27.00 | $27.05 | $23.15 | 18,430 |
| 2017-07-21 | $27.04 | $27.07 | $26.97 | $27.05 | $23.15 | 38,316 |
| 2017-07-20 | $26.96 | $27.01 | $26.94 | $26.94 | $23.05 | 39,948 |
| 2017-07-19 | $26.97 | $26.99 | $26.93 | $26.96 | $23.07 | 66,714 |
| 2017-07-18 | $26.97 | $26.97 | $26.90 | $26.93 | $23.04 | 25,734 |
| 2017-07-17 | $26.97 | $26.97 | $26.92 | $26.95 | $23.06 | 32,712 |
| 2017-07-14 | $26.94 | $26.95 | $26.91 | $26.92 | $23.04 | 22,820 |
| 2017-07-13 | $26.93 | $27.01 | $26.90 | $26.91 | $23.03 | 30,257 |
| 2017-07-12 | $26.89 | $27.03 | $26.86 | $27.03 | $23.13 | 36,160 |
| 2017-07-11 | $26.96 | $26.98 | $26.84 | $26.85 | $22.98 | 30,316 |
| 2017-07-10 | $26.96 | $27.02 | $26.90 | $27.01 | $23.11 | 37,013 |
| 2017-07-07 | $26.92 | $26.96 | $26.83 | $26.92 | $23.04 | 58,447 |
| 2017-07-06 | $27.04 | $27.04 | $26.92 | $26.92 | $23.04 | 44,545 |
| 2017-07-05 | $27.00 | $27.05 | $26.95 | $27.01 | $23.11 | 32,957 |
| 2017-07-03 | $26.92 | $27.03 | $26.92 | $27.03 | $23.13 | 17,726 |
| 2017-06-30 | $26.94 | $26.97 | $26.87 | $26.92 | $23.04 | 23,320 |
| 2017-06-29 | $27.04 | $27.04 | $26.91 | $26.94 | $23.05 | 43,769 |
| 2017-06-28 | $26.98 | $27.09 | $26.95 | $27.08 | $23.17 | 51,938 |
| 2017-06-27 | $27.31 | $27.38 | $27.18 | $27.30 | $23.02 | 53,101 |
| 2017-06-26 | $27.29 | $27.39 | $27.29 | $27.35 | $23.06 | 33,002 |
| 2017-06-23 | $27.20 | $27.31 | $27.20 | $27.30 | $23.02 | 24,570 |
| 2017-06-22 | $27.16 | $27.26 | $27.12 | $27.20 | $22.93 | 23,417 |
| 2017-06-21 | $27.15 | $27.19 | $27.10 | $27.11 | $22.86 | 37,345 |
| 2017-06-20 | $27.14 | $27.25 | $27.10 | $27.11 | $22.86 | 60,795 |
| 2017-06-19 | $27.08 | $27.19 | $27.05 | $27.14 | $22.88 | 37,580 |
| 2017-06-16 | $27.12 | $27.15 | $27.04 | $27.06 | $22.81 | 56,863 |
| 2017-06-15 | $27.11 | $27.13 | $27.10 | $27.13 | $22.87 | 30,666 |
| 2017-06-14 | $27.08 | $27.18 | $27.08 | $27.12 | $22.86 | 42,635 |
| 2017-06-13 | $27.08 | $27.08 | $27.01 | $27.06 | $22.81 | 32,013 |
| 2017-06-12 | $27.06 | $27.06 | $26.98 | $27.05 | $22.81 | 22,345 |
| 2017-06-09 | $27.10 | $27.10 | $27.00 | $27.06 | $22.81 | 103,991 |
| 2017-06-08 | $27.07 | $27.14 | $27.00 | $27.04 | $22.80 | 56,075 |
| 2017-06-07 | $27.19 | $27.19 | $27.05 | $27.07 | $22.82 | 155,259 |
| 2017-06-06 | $27.29 | $27.30 | $27.16 | $27.16 | $22.90 | 47,143 |
| 2017-06-05 | $27.27 | $27.33 | $27.27 | $27.30 | $23.02 | 30,610 |
| 2017-06-02 | $27.25 | $27.30 | $27.20 | $27.24 | $22.97 | 45,470 |
| 2017-06-01 | $27.17 | $27.25 | $27.17 | $27.25 | $22.97 | 190,713 |
| 2017-05-31 | $27.24 | $27.24 | $27.17 | $27.23 | $22.96 | 37,945 |
| 2017-05-30 | $27.04 | $27.24 | $27.04 | $27.21 | $22.94 | 47,728 |
| 2017-05-26 | $27.12 | $27.12 | $27.03 | $27.08 | $22.83 | 22,006 |
| 2017-05-25 | $27.09 | $27.10 | $27.06 | $27.06 | $22.81 | 34,077 |
| 2017-05-24 | $27.06 | $27.09 | $27.01 | $27.06 | $22.81 | 27,452 |
| 2017-05-23 | $27.07 | $27.07 | $27.00 | $27.03 | $22.79 | 51,529 |
| 2017-05-22 | $26.93 | $27.07 | $26.93 | $27.03 | $22.79 | 39,293 |
| 2017-05-19 | $26.80 | $26.93 | $26.80 | $26.93 | $22.70 | 68,567 |
| 2017-05-18 | $26.85 | $26.88 | $26.79 | $26.79 | $22.59 | 28,464 |
| 2017-05-17 | $26.84 | $26.88 | $26.78 | $26.78 | $22.58 | 140,418 |
| 2017-05-16 | $26.85 | $26.96 | $26.85 | $26.88 | $22.66 | 49,303 |
| 2017-05-15 | $26.85 | $26.90 | $26.85 | $26.85 | $22.64 | 26,338 |
| 2017-05-12 | $26.84 | $26.89 | $26.82 | $26.84 | $22.63 | 66,887 |
| 2017-05-11 | $26.82 | $26.92 | $26.82 | $26.91 | $22.69 | 26,221 |
| 2017-05-10 | $26.83 | $26.91 | $26.82 | $26.90 | $22.68 | 30,956 |
| 2017-05-09 | $26.94 | $26.94 | $26.83 | $26.83 | $22.62 | 30,998 |
| 2017-05-08 | $26.96 | $26.98 | $26.86 | $26.92 | $22.69 | 31,436 |
| 2017-05-05 | $26.98 | $26.98 | $26.87 | $26.90 | $22.68 | 139,094 |
| 2017-05-04 | $27.07 | $27.07 | $26.92 | $26.92 | $22.70 | 43,626 |
| 2017-05-03 | $26.98 | $27.02 | $26.92 | $26.99 | $22.75 | 28,210 |
| 2017-05-02 | $26.98 | $26.99 | $26.91 | $26.93 | $22.70 | 28,644 |
| 2017-05-01 | $26.96 | $26.97 | $26.85 | $26.95 | $22.72 | 39,264 |
| 2017-04-28 | $26.97 | $27.00 | $26.85 | $26.85 | $22.64 | 39,597 |
| 2017-04-27 | $26.97 | $26.98 | $26.91 | $26.95 | $22.72 | 53,214 |
| 2017-04-26 | $26.90 | $26.98 | $26.86 | $26.93 | $22.70 | 28,936 |
| 2017-04-25 | $26.98 | $26.98 | $26.90 | $26.92 | $22.70 | 42,484 |
| 2017-04-24 | $26.98 | $27.02 | $26.86 | $26.91 | $22.69 | 42,743 |
| 2017-04-21 | $26.86 | $26.94 | $26.79 | $26.94 | $22.71 | 37,579 |
| 2017-04-20 | $26.77 | $26.85 | $26.74 | $26.85 | $22.64 | 40,326 |
| 2017-04-19 | $26.74 | $26.80 | $26.73 | $26.73 | $22.54 | 31,458 |
| 2017-04-18 | $26.72 | $26.81 | $26.71 | $26.73 | $22.54 | 47,855 |
| 2017-04-17 | $26.80 | $26.80 | $26.72 | $26.75 | $22.55 | 28,718 |
| 2017-04-13 | $26.72 | $26.77 | $26.71 | $26.74 | $22.54 | 32,549 |
| 2017-04-12 | $26.80 | $26.80 | $26.70 | $26.74 | $22.54 | 35,148 |
| 2017-04-11 | $26.78 | $26.79 | $26.72 | $26.75 | $22.55 | 32,505 |
| 2017-04-10 | $26.75 | $26.87 | $26.75 | $26.82 | $22.61 | 122,957 |
| 2017-04-07 | $26.80 | $26.85 | $26.73 | $26.74 | $22.54 | 51,037 |
| 2017-04-06 | $26.60 | $26.76 | $26.50 | $26.76 | $22.56 | 65,102 |
| 2017-04-05 | $26.72 | $26.76 | $26.59 | $26.59 | $22.42 | 39,763 |
| 2017-04-04 | $26.57 | $26.71 | $26.46 | $26.71 | $22.52 | 75,427 |
| 2017-04-03 | $26.39 | $26.63 | $26.25 | $26.57 | $22.40 | 122,794 |
| 2017-03-31 | $26.36 | $26.36 | $26.32 | $26.33 | $22.20 | 26,402 |
| 2017-03-30 | $26.23 | $26.36 | $26.23 | $26.28 | $22.16 | 42,879 |
| 2017-03-29 | $26.39 | $26.39 | $26.23 | $26.30 | $22.17 | 39,881 |
| 2017-03-28 | $26.61 | $26.70 | $26.55 | $26.68 | $22.15 | 31,365 |
| 2017-03-27 | $26.55 | $26.69 | $26.54 | $26.56 | $22.05 | 60,527 |
| 2017-03-24 | $26.65 | $26.73 | $26.58 | $26.68 | $22.15 | 25,983 |
| 2017-03-23 | $26.58 | $26.66 | $26.58 | $26.59 | $22.08 | 42,974 |
| 2017-03-22 | $26.52 | $26.58 | $26.45 | $26.56 | $22.05 | 34,279 |
| 2017-03-21 | $26.50 | $26.53 | $26.44 | $26.46 | $21.97 | 49,264 |
| 2017-03-20 | $26.44 | $26.53 | $26.40 | $26.53 | $22.03 | 65,782 |
| 2017-03-17 | $26.34 | $26.43 | $26.34 | $26.42 | $21.94 | 43,113 |
| 2017-03-16 | $26.24 | $26.37 | $26.23 | $26.33 | $21.86 | 34,891 |
| 2017-03-15 | $26.11 | $26.24 | $26.10 | $26.24 | $21.79 | 87,825 |
| 2017-03-14 | $26.12 | $26.17 | $26.02 | $26.07 | $21.64 | 37,631 |
| 2017-03-13 | $26.06 | $26.15 | $26.01 | $26.06 | $21.64 | 34,774 |
| 2017-03-10 | $26.06 | $26.17 | $26.00 | $26.14 | $21.70 | 46,472 |
| 2017-03-09 | $26.14 | $26.14 | $25.92 | $26.13 | $21.69 | 62,849 |
| 2017-03-08 | $26.38 | $26.42 | $26.14 | $26.26 | $21.80 | 60,870 |
| 2017-03-07 | $26.46 | $26.51 | $26.42 | $26.50 | $22.00 | 44,858 |
| 2017-03-06 | $26.46 | $26.52 | $26.44 | $26.52 | $22.02 | 28,919 |
| 2017-03-03 | $26.41 | $26.54 | $26.41 | $26.50 | $22.00 | 32,359 |
| 2017-03-02 | $26.45 | $26.51 | $26.38 | $26.50 | $22.00 | 40,233 |
| 2017-03-01 | $26.55 | $26.55 | $26.45 | $26.54 | $22.03 | 45,485 |
| 2017-02-28 | $26.58 | $26.63 | $26.55 | $26.63 | $22.11 | 44,237 |
| 2017-02-27 | $26.62 | $26.62 | $26.55 | $26.55 | $22.04 | 28,291 |
| 2017-02-24 | $26.55 | $26.58 | $26.47 | $26.55 | $22.04 | 82,466 |
| 2017-02-23 | $26.45 | $26.53 | $26.40 | $26.53 | $22.03 | 50,720 |
| 2017-02-22 | $26.41 | $26.46 | $26.36 | $26.45 | $21.96 | 40,520 |
| 2017-02-21 | $26.45 | $26.47 | $26.32 | $26.40 | $21.92 | 48,561 |
| 2017-02-17 | $26.45 | $26.49 | $26.31 | $26.37 | $21.89 | 58,902 |
| 2017-02-16 | $26.43 | $26.49 | $26.42 | $26.42 | $21.94 | 26,490 |
| 2017-02-15 | $26.39 | $26.51 | $26.35 | $26.45 | $21.96 | 64,308 |
| 2017-02-14 | $26.52 | $26.52 | $26.31 | $26.47 | $21.98 | 64,713 |
| 2017-02-13 | $26.47 | $26.47 | $26.40 | $26.47 | $21.98 | 33,373 |
| 2017-02-10 | $26.30 | $26.42 | $26.28 | $26.40 | $21.92 | 64,799 |
| 2017-02-09 | $26.41 | $26.48 | $26.33 | $26.42 | $21.94 | 42,302 |
| 2017-02-08 | $26.30 | $26.54 | $26.24 | $26.42 | $21.94 | 117,003 |
| 2017-02-07 | $26.19 | $26.24 | $26.17 | $26.24 | $21.79 | 67,801 |
| 2017-02-06 | $26.30 | $26.30 | $26.19 | $26.23 | $21.78 | 45,188 |
| 2017-02-03 | $26.17 | $26.22 | $26.11 | $26.19 | $21.74 | 31,796 |
| 2017-02-02 | $26.07 | $26.16 | $26.04 | $26.11 | $21.68 | 67,034 |
| 2017-02-01 | $26.12 | $26.21 | $26.06 | $26.06 | $21.64 | 38,887 |
| 2017-01-31 | $26.15 | $26.29 | $26.15 | $26.15 | $21.71 | 55,032 |
| 2017-01-30 | $26.15 | $26.24 | $26.06 | $26.20 | $21.75 | 66,255 |
| 2017-01-27 | $26.32 | $26.32 | $26.04 | $26.06 | $21.64 | 76,540 |
| 2017-01-26 | $26.01 | $26.21 | $26.00 | $26.14 | $21.70 | 58,276 |
| 2017-01-25 | $26.15 | $26.15 | $25.97 | $26.00 | $21.59 | 46,844 |
| 2017-01-24 | $26.18 | $26.31 | $26.11 | $26.20 | $21.75 | 363,106 |
| 2017-01-23 | $25.92 | $26.19 | $25.91 | $26.17 | $21.73 | 53,186 |
| 2017-01-20 | $25.85 | $25.95 | $25.63 | $25.95 | $21.55 | 61,869 |
| 2017-01-19 | $26.10 | $26.11 | $25.71 | $25.76 | $21.39 | 94,719 |
| 2017-01-18 | $26.14 | $26.20 | $26.05 | $26.13 | $21.69 | 61,742 |
| 2017-01-17 | $26.23 | $26.23 | $26.10 | $26.11 | $21.68 | 53,141 |
| 2017-01-13 | $26.16 | $26.18 | $26.07 | $26.18 | $21.74 | 24,270 |
| 2017-01-12 | $26.09 | $26.14 | $26.04 | $26.14 | $21.70 | 58,241 |
| 2017-01-11 | $25.90 | $26.13 | $25.87 | $26.10 | $21.67 | 59,965 |
| 2017-01-10 | $25.86 | $26.00 | $25.86 | $25.99 | $21.58 | 39,800 |
| 2017-01-09 | $25.95 | $26.02 | $25.87 | $25.92 | $21.52 | 57,414 |
| 2017-01-06 | $25.86 | $26.05 | $25.83 | $25.85 | $21.46 | 76,736 |
| 2017-01-05 | $25.99 | $26.17 | $25.77 | $25.93 | $21.53 | 44,557 |
| 2017-01-04 | $25.65 | $25.94 | $25.60 | $25.90 | $21.50 | 81,619 |
| 2017-01-03 | $25.57 | $25.65 | $25.50 | $25.60 | $21.25 | 37,795 |
| 2016-12-30 | $25.50 | $25.54 | $25.45 | $25.52 | $21.19 | 59,381 |
| 2016-12-29 | $25.35 | $25.49 | $25.35 | $25.49 | $21.16 | 117,228 |
| 2016-12-28 | $25.38 | $25.39 | $25.21 | $25.33 | $21.03 | 45,385 |
| 2016-12-27 | $25.78 | $25.79 | $25.68 | $25.75 | $21.04 | 123,539 |
| 2016-12-23 | $25.71 | $25.73 | $25.67 | $25.71 | $21.01 | 143,795 |
| 2016-12-22 | $25.68 | $25.71 | $25.61 | $25.66 | $20.97 | 77,875 |
| 2016-12-21 | $25.54 | $25.69 | $25.52 | $25.63 | $20.94 | 97,855 |
| 2016-12-20 | $25.43 | $25.55 | $25.41 | $25.49 | $20.83 | 65,936 |
| 2016-12-19 | $25.35 | $25.47 | $25.35 | $25.43 | $20.78 | 85,006 |
| 2016-12-16 | $25.38 | $25.43 | $25.26 | $25.31 | $20.68 | 96,499 |
| 2016-12-15 | $25.27 | $25.41 | $25.17 | $25.35 | $20.71 | 117,102 |
| 2016-12-14 | $25.42 | $25.47 | $25.33 | $25.37 | $20.73 | 98,353 |
| 2016-12-13 | $25.43 | $25.51 | $25.38 | $25.40 | $20.76 | 62,647 |
| 2016-12-12 | $25.51 | $25.52 | $25.38 | $25.42 | $20.77 | 116,815 |
| 2016-12-09 | $25.57 | $25.61 | $25.52 | $25.52 | $20.85 | 83,881 |
| 2016-12-08 | $25.60 | $25.69 | $25.52 | $25.57 | $20.89 | 71,683 |
| 2016-12-07 | $25.64 | $25.72 | $25.59 | $25.64 | $20.95 | 78,668 |
| 2016-12-06 | $25.61 | $25.68 | $25.57 | $25.63 | $20.94 | 85,690 |
| 2016-12-05 | $25.59 | $25.67 | $25.55 | $25.64 | $20.95 | 91,962 |
| 2016-12-02 | $25.59 | $25.69 | $25.55 | $25.67 | $20.98 | 64,198 |
| 2016-12-01 | $25.59 | $25.66 | $25.50 | $25.59 | $20.91 | 92,886 |
| 2016-11-30 | $25.74 | $25.74 | $25.57 | $25.65 | $20.96 | 96,169 |
| 2016-11-29 | $25.82 | $25.83 | $25.76 | $25.81 | $21.09 | 48,686 |
| 2016-11-28 | $25.93 | $25.93 | $25.75 | $25.80 | $21.08 | 59,279 |
| 2016-11-25 | $25.80 | $25.88 | $25.78 | $25.88 | $21.15 | 14,473 |
| 2016-11-23 | $25.78 | $25.80 | $25.66 | $25.80 | $21.08 | 91,508 |
| 2016-11-22 | $25.80 | $25.80 | $25.71 | $25.78 | $21.07 | 79,173 |
| 2016-11-21 | $25.64 | $25.80 | $25.52 | $25.71 | $21.01 | 154,068 |
| 2016-11-18 | $25.85 | $25.90 | $25.45 | $25.50 | $20.84 | 219,743 |
| 2016-11-17 | $26.09 | $26.09 | $25.79 | $25.87 | $21.14 | 197,587 |
| 2016-11-16 | $25.76 | $26.09 | $25.73 | $26.05 | $21.29 | 113,475 |
| 2016-11-15 | $25.35 | $25.82 | $25.32 | $25.76 | $21.05 | 117,632 |
| 2016-11-14 | $25.40 | $25.40 | $25.13 | $25.26 | $20.64 | 238,031 |
| 2016-11-11 | $25.37 | $25.74 | $25.33 | $25.50 | $20.84 | 221,653 |
| 2016-11-10 | $25.97 | $25.97 | $25.44 | $25.47 | $20.81 | 127,347 |
| 2016-11-09 | $26.22 | $26.28 | $25.83 | $25.99 | $21.24 | 94,400 |
| 2016-11-08 | $26.41 | $26.41 | $26.27 | $26.32 | $21.51 | 56,097 |
| 2016-11-07 | $26.50 | $26.57 | $26.35 | $26.42 | $21.59 | 100,159 |
| 2016-11-04 | $26.33 | $26.38 | $26.25 | $26.37 | $21.55 | 73,574 |
| 2016-11-03 | $26.50 | $26.50 | $26.22 | $26.33 | $21.52 | 72,300 |
| 2016-11-02 | $26.76 | $26.76 | $26.42 | $26.53 | $21.68 | 92,241 |
| 2016-11-01 | $26.88 | $26.90 | $26.63 | $26.70 | $21.82 | 73,052 |
| 2016-10-31 | $26.93 | $27.09 | $26.85 | $26.89 | $21.97 | 83,450 |
| 2016-10-28 | $27.15 | $27.15 | $26.93 | $26.93 | $22.01 | 40,444 |
| 2016-10-27 | $27.21 | $27.22 | $27.06 | $27.08 | $22.13 | 85,292 |
| 2016-10-26 | $27.25 | $27.27 | $27.22 | $27.22 | $22.24 | 40,315 |
| 2016-10-25 | $27.30 | $27.34 | $27.21 | $27.27 | $22.28 | 80,257 |
| 2016-10-24 | $27.25 | $27.32 | $27.21 | $27.32 | $22.32 | 51,506 |
| 2016-10-21 | $27.08 | $27.25 | $27.06 | $27.24 | $22.26 | 73,007 |
| 2016-10-20 | $27.06 | $27.10 | $26.98 | $27.05 | $22.10 | 32,877 |
| 2016-10-19 | $27.04 | $27.16 | $27.02 | $27.12 | $22.16 | 35,933 |
| 2016-10-18 | $26.80 | $27.05 | $26.79 | $26.93 | $22.01 | 64,782 |
| 2016-10-17 | $26.75 | $26.84 | $26.72 | $26.77 | $21.88 | 31,280 |
| 2016-10-14 | $26.64 | $26.80 | $26.62 | $26.74 | $21.85 | 63,985 |
| 2016-10-13 | $26.49 | $26.68 | $26.32 | $26.63 | $21.76 | 39,523 |
| 2016-10-12 | $26.80 | $26.80 | $26.48 | $26.49 | $21.65 | 55,377 |
| 2016-10-11 | $27.00 | $27.00 | $26.71 | $26.73 | $21.84 | 92,080 |
| 2016-10-10 | $27.06 | $27.10 | $26.93 | $26.93 | $22.01 | 92,645 |
| 2016-10-07 | $27.05 | $27.06 | $26.91 | $27.06 | $22.11 | 45,461 |
| 2016-10-06 | $26.90 | $27.05 | $26.82 | $27.05 | $22.10 | 56,506 |
| 2016-10-05 | $26.93 | $26.98 | $26.90 | $26.93 | $22.01 | 42,098 |
| 2016-10-04 | $27.00 | $27.02 | $26.91 | $26.98 | $22.05 | 48,472 |
| 2016-10-03 | $27.03 | $27.03 | $26.93 | $26.98 | $22.05 | 80,499 |
| 2016-09-30 | $27.01 | $27.05 | $26.82 | $26.99 | $22.06 | 32,832 |
| 2016-09-29 | $27.11 | $27.12 | $26.82 | $26.92 | $22.00 | 86,607 |
| 2016-09-28 | $27.23 | $27.23 | $26.93 | $27.01 | $22.07 | 74,076 |
| 2016-09-27 | $27.41 | $27.57 | $27.35 | $27.57 | $22.19 | 110,010 |
| 2016-09-26 | $27.43 | $27.45 | $27.40 | $27.44 | $22.09 | 38,296 |
| 2016-09-23 | $27.42 | $27.47 | $27.31 | $27.43 | $22.08 | 72,397 |
| 2016-09-22 | $27.38 | $27.50 | $27.38 | $27.47 | $22.11 | 84,923 |
| 2016-09-21 | $27.18 | $27.32 | $27.13 | $27.28 | $21.96 | 86,929 |
| 2016-09-20 | $27.13 | $27.19 | $27.11 | $27.17 | $21.87 | 63,196 |
| 2016-09-19 | $27.13 | $27.14 | $27.04 | $27.13 | $21.84 | 40,573 |
| 2016-09-16 | $27.19 | $27.19 | $26.98 | $27.05 | $21.78 | 60,736 |
| 2016-09-15 | $27.02 | $27.18 | $27.02 | $27.14 | $21.85 | 52,022 |
| 2016-09-14 | $27.08 | $27.23 | $27.02 | $27.03 | $21.76 | 215,351 |
| 2016-09-13 | $28.54 | $28.60 | $26.93 | $27.10 | $21.82 | 153,332 |
| 2016-09-12 | $27.27 | $27.28 | $27.05 | $27.26 | $21.95 | 172,953 |
| 2016-09-09 | $27.48 | $27.48 | $27.07 | $27.18 | $21.88 | 58,036 |
| 2016-09-08 | $27.43 | $27.54 | $27.38 | $27.52 | $22.15 | 90,783 |
| 2016-09-07 | $27.49 | $27.49 | $27.42 | $27.43 | $22.08 | 30,166 |
| 2016-09-06 | $27.39 | $27.49 | $27.34 | $27.48 | $22.12 | 56,658 |
| 2016-09-02 | $27.40 | $27.41 | $27.35 | $27.40 | $22.06 | 45,576 |
| 2016-09-01 | $27.38 | $27.39 | $27.33 | $27.37 | $22.03 | 44,807 |
| 2016-08-31 | $27.35 | $27.41 | $27.31 | $27.36 | $22.03 | 71,507 |
| 2016-08-30 | $27.30 | $27.34 | $27.27 | $27.34 | $22.01 | 66,332 |
| 2016-08-29 | $27.32 | $27.35 | $27.27 | $27.29 | $21.97 | 56,027 |
| 2016-08-26 | $27.33 | $27.34 | $27.25 | $27.27 | $21.95 | 88,401 |
| 2016-08-25 | $27.37 | $27.38 | $27.25 | $27.27 | $21.95 | 138,760 |
| 2016-08-24 | $27.34 | $27.37 | $27.30 | $27.37 | $22.03 | 39,923 |
| 2016-08-23 | $27.34 | $27.34 | $27.25 | $27.28 | $21.96 | 81,552 |
| 2016-08-22 | $27.34 | $27.34 | $27.25 | $27.25 | $21.94 | 40,037 |
| 2016-08-19 | $27.38 | $27.38 | $27.26 | $27.31 | $21.99 | 51,577 |
| 2016-08-18 | $27.41 | $27.41 | $27.26 | $27.32 | $21.99 | 162,352 |
| 2016-08-17 | $27.31 | $27.43 | $27.24 | $27.34 | $22.01 | 92,491 |
| 2016-08-16 | $27.32 | $27.45 | $27.21 | $27.30 | $21.98 | 57,724 |
| 2016-08-15 | $27.40 | $27.40 | $27.18 | $27.26 | $21.95 | 129,457 |
| 2016-08-12 | $27.35 | $27.39 | $27.22 | $27.38 | $22.04 | 93,130 |
| 2016-08-11 | $27.42 | $27.50 | $27.25 | $27.28 | $21.96 | 221,610 |
| 2016-08-10 | $27.54 | $27.54 | $27.40 | $27.48 | $22.12 | 103,000 |
| 2016-08-09 | $27.56 | $27.65 | $27.45 | $27.48 | $22.12 | 113,412 |
| 2016-08-08 | $27.40 | $27.59 | $27.35 | $27.51 | $22.15 | 186,138 |
| 2016-08-05 | $27.37 | $27.41 | $27.34 | $27.34 | $22.01 | 58,328 |
| 2016-08-04 | $27.40 | $27.44 | $27.31 | $27.31 | $21.99 | 89,683 |
| 2016-08-03 | $27.27 | $27.47 | $27.25 | $27.36 | $22.03 | 80,480 |
| 2016-08-02 | $27.30 | $27.32 | $27.21 | $27.21 | $21.91 | 57,441 |
| 2016-08-01 | $27.34 | $27.42 | $27.25 | $27.29 | $21.97 | 63,981 |
| 2016-07-29 | $27.49 | $27.58 | $27.34 | $27.34 | $22.01 | 93,040 |
| 2016-07-28 | $27.51 | $27.51 | $27.40 | $27.41 | $22.07 | 80,332 |
| 2016-07-27 | $27.51 | $27.56 | $27.44 | $27.45 | $22.10 | 83,219 |
| 2016-07-26 | $27.50 | $27.51 | $27.36 | $27.41 | $22.07 | 117,380 |
| 2016-07-25 | $27.50 | $27.50 | $27.41 | $27.41 | $22.07 | 76,942 |
| 2016-07-22 | $27.53 | $27.53 | $27.42 | $27.43 | $22.08 | 71,204 |
| 2016-07-21 | $27.64 | $27.64 | $27.39 | $27.43 | $22.08 | 67,341 |
| 2016-07-20 | $27.72 | $27.75 | $27.57 | $27.57 | $22.20 | 77,920 |
| 2016-07-19 | $27.60 | $27.79 | $27.58 | $27.72 | $22.32 | 71,185 |
| 2016-07-18 | $27.40 | $27.69 | $27.40 | $27.61 | $22.23 | 85,827 |
| 2016-07-15 | $27.36 | $27.58 | $27.30 | $27.52 | $22.15 | 107,644 |
| 2016-07-14 | $27.29 | $27.37 | $27.25 | $27.26 | $21.95 | 70,457 |
| 2016-07-13 | $27.28 | $27.30 | $27.20 | $27.24 | $21.93 | 57,470 |
| 2016-07-12 | $27.25 | $27.34 | $27.15 | $27.17 | $21.87 | 97,038 |
| 2016-07-11 | $27.31 | $27.42 | $27.22 | $27.22 | $21.91 | 70,437 |
| 2016-07-08 | $27.29 | $27.46 | $27.29 | $27.29 | $21.97 | 89,111 |
| 2016-07-07 | $27.08 | $27.29 | $27.03 | $27.25 | $21.94 | 75,564 |
| 2016-07-06 | $27.03 | $27.08 | $26.97 | $27.08 | $21.80 | 42,754 |
| 2016-07-05 | $27.10 | $27.12 | $26.99 | $27.00 | $21.74 | 60,732 |
| 2016-07-01 | $27.22 | $27.24 | $27.06 | $27.20 | $21.90 | 79,873 |
| 2016-06-30 | $26.96 | $27.20 | $26.96 | $27.12 | $21.83 | 66,284 |
| 2016-06-29 | $26.92 | $27.14 | $26.88 | $26.97 | $21.71 | 115,867 |
| 2016-06-28 | $27.21 | $27.33 | $27.20 | $27.27 | $21.63 | 75,120 |
| 2016-06-27 | $27.18 | $27.22 | $27.10 | $27.17 | $21.55 | 214,123 |
| 2016-06-24 | $27.10 | $27.23 | $27.05 | $27.21 | $21.58 | 88,658 |
| 2016-06-23 | $27.16 | $27.32 | $27.16 | $27.29 | $21.64 | 70,991 |
| 2016-06-22 | $27.21 | $27.24 | $27.15 | $27.19 | $21.56 | 104,129 |
| 2016-06-21 | $27.12 | $27.20 | $27.11 | $27.20 | $21.57 | 68,909 |
| 2016-06-20 | $26.97 | $27.12 | $26.88 | $27.12 | $21.51 | 78,601 |
| 2016-06-17 | $26.76 | $26.94 | $26.71 | $26.87 | $21.31 | 71,969 |
| 2016-06-16 | $26.73 | $26.73 | $26.62 | $26.68 | $21.16 | 77,129 |
| 2016-06-15 | $26.72 | $26.80 | $26.66 | $26.72 | $21.19 | 46,473 |
| 2016-06-14 | $26.85 | $26.85 | $26.59 | $26.65 | $21.14 | 456,652 |
| 2016-06-13 | $26.82 | $26.84 | $26.78 | $26.80 | $21.25 | 66,737 |
| 2016-06-10 | $26.86 | $26.86 | $26.76 | $26.78 | $21.24 | 53,674 |
| 2016-06-09 | $26.90 | $26.91 | $26.81 | $26.86 | $21.30 | 62,561 |
| 2016-06-08 | $27.05 | $27.05 | $26.80 | $26.83 | $21.28 | 125,841 |
| 2016-06-07 | $27.08 | $27.08 | $26.85 | $27.02 | $21.43 | 576,290 |
| 2016-06-06 | $27.24 | $27.24 | $26.98 | $26.99 | $21.41 | 110,607 |
| 2016-06-03 | $26.92 | $27.34 | $26.89 | $27.34 | $21.68 | 88,214 |
| 2016-06-02 | $26.94 | $26.95 | $26.83 | $26.92 | $21.35 | 211,476 |
| 2016-06-01 | $26.86 | $26.91 | $26.80 | $26.89 | $21.33 | 49,391 |
| 2016-05-31 | $26.85 | $26.88 | $26.80 | $26.85 | $21.29 | 84,388 |
| 2016-05-27 | $26.85 | $26.87 | $26.81 | $26.81 | $21.26 | 25,784 |
| 2016-05-26 | $26.83 | $26.87 | $26.73 | $26.80 | $21.26 | 99,905 |
| 2016-05-25 | $26.87 | $26.87 | $26.75 | $26.82 | $21.27 | 81,093 |
| 2016-05-24 | $26.88 | $26.90 | $26.77 | $26.79 | $21.25 | 52,320 |
| 2016-05-23 | $26.85 | $26.93 | $26.76 | $26.88 | $21.31 | 108,301 |
| 2016-05-20 | $26.74 | $26.85 | $26.70 | $26.80 | $21.26 | 75,258 |
| 2016-05-19 | $26.71 | $26.75 | $26.63 | $26.71 | $21.18 | 77,699 |
| 2016-05-18 | $26.94 | $26.97 | $26.70 | $26.75 | $21.21 | 132,644 |
| 2016-05-17 | $26.95 | $26.95 | $26.88 | $26.92 | $21.35 | 159,208 |
| 2016-05-16 | $26.94 | $26.94 | $26.88 | $26.92 | $21.35 | 63,752 |
| 2016-05-13 | $26.89 | $26.94 | $26.83 | $26.94 | $21.37 | 61,626 |
| 2016-05-12 | $26.87 | $26.92 | $26.82 | $26.90 | $21.33 | 69,203 |
| 2016-05-11 | $26.83 | $26.87 | $26.77 | $26.83 | $21.28 | 52,895 |
| 2016-05-10 | $26.77 | $26.90 | $26.77 | $26.83 | $21.28 | 79,250 |
| 2016-05-09 | $26.72 | $26.75 | $26.68 | $26.75 | $21.22 | 47,518 |
| 2016-05-06 | $26.65 | $26.76 | $26.65 | $26.72 | $21.19 | 58,617 |
| 2016-05-05 | $26.67 | $26.69 | $26.63 | $26.67 | $21.15 | 35,187 |
| 2016-05-04 | $26.67 | $26.67 | $26.60 | $26.64 | $21.13 | 46,116 |
| 2016-05-03 | $26.48 | $26.66 | $26.48 | $26.63 | $21.12 | 61,310 |
| 2016-05-02 | $26.47 | $26.59 | $26.40 | $26.53 | $21.04 | 166,289 |
| 2016-04-29 | $26.36 | $26.48 | $26.35 | $26.40 | $20.94 | 101,312 |
| 2016-04-28 | $26.47 | $26.50 | $26.26 | $26.38 | $20.92 | 113,479 |
| 2016-04-27 | $26.50 | $26.53 | $26.46 | $26.47 | $20.99 | 164,326 |
| 2016-04-26 | $26.58 | $26.58 | $26.47 | $26.50 | $21.02 | 91,951 |
| 2016-04-25 | $26.56 | $26.56 | $26.42 | $26.54 | $21.05 | 74,559 |
| 2016-04-22 | $26.50 | $26.59 | $26.49 | $26.49 | $21.01 | 69,560 |
| 2016-04-21 | $26.50 | $26.53 | $26.40 | $26.43 | $20.96 | 135,335 |
| 2016-04-20 | $26.47 | $26.53 | $26.41 | $26.49 | $21.01 | 64,167 |
| 2016-04-19 | $26.43 | $26.48 | $26.40 | $26.42 | $20.95 | 74,524 |
| 2016-04-18 | $26.54 | $26.54 | $26.29 | $26.39 | $20.93 | 140,325 |
| 2016-04-15 | $26.51 | $26.53 | $26.44 | $26.53 | $21.04 | 86,834 |
| 2016-04-14 | $26.50 | $26.52 | $26.45 | $26.49 | $21.01 | 46,045 |
| 2016-04-13 | $26.48 | $26.54 | $26.44 | $26.54 | $21.05 | 62,099 |
| 2016-04-12 | $26.39 | $26.49 | $26.37 | $26.44 | $20.97 | 60,319 |
| 2016-04-11 | $26.39 | $26.43 | $26.34 | $26.38 | $20.92 | 49,989 |
| 2016-04-08 | $26.25 | $26.36 | $26.25 | $26.32 | $20.87 | 38,814 |
| 2016-04-07 | $26.23 | $26.26 | $26.10 | $26.19 | $20.77 | 86,105 |
| 2016-04-06 | $26.19 | $26.31 | $26.17 | $26.21 | $20.79 | 72,129 |
| 2016-04-05 | $26.07 | $26.21 | $26.06 | $26.17 | $20.76 | 75,859 |
| 2016-04-04 | $26.22 | $26.31 | $26.05 | $26.15 | $20.74 | 81,334 |
| 2016-04-01 | $26.48 | $26.48 | $26.14 | $26.23 | $20.80 | 137,542 |
| 2016-03-31 | $26.49 | $26.53 | $26.45 | $26.45 | $20.98 | 82,016 |
| 2016-03-30 | $26.50 | $26.55 | $26.45 | $26.47 | $20.99 | 93,471 |
| 2016-03-29 | $26.85 | $26.86 | $26.76 | $26.86 | $20.98 | 108,707 |
| 2016-03-28 | $26.83 | $26.86 | $26.76 | $26.85 | $20.97 | 77,619 |
| 2016-03-24 | $26.69 | $26.77 | $26.64 | $26.75 | $20.89 | 78,537 |
| 2016-03-23 | $26.68 | $26.68 | $26.60 | $26.64 | $20.81 | 58,248 |
| 2016-03-22 | $26.50 | $26.67 | $26.49 | $26.67 | $20.83 | 83,420 |
| 2016-03-21 | $26.43 | $26.57 | $26.38 | $26.57 | $20.75 | 42,003 |
| 2016-03-18 | $26.19 | $26.44 | $26.19 | $26.39 | $20.61 | 66,216 |
| 2016-03-17 | $26.19 | $26.22 | $26.14 | $26.18 | $20.45 | 43,442 |
| 2016-03-16 | $26.10 | $26.19 | $26.06 | $26.14 | $20.42 | 79,015 |
| 2016-03-15 | $26.10 | $26.10 | $26.04 | $26.06 | $20.36 | 47,321 |
| 2016-03-14 | $26.17 | $26.17 | $26.11 | $26.12 | $20.40 | 55,284 |
| 2016-03-11 | $26.11 | $26.20 | $26.10 | $26.14 | $20.42 | 72,852 |
| 2016-03-10 | $26.08 | $26.23 | $26.03 | $26.07 | $20.36 | 79,540 |
| 2016-03-09 | $26.02 | $26.10 | $26.02 | $26.05 | $20.35 | 73,763 |
| 2016-03-08 | $26.12 | $26.13 | $26.01 | $26.08 | $20.37 | 109,371 |
| 2016-03-07 | $26.24 | $26.24 | $26.02 | $26.11 | $20.40 | 115,328 |
| 2016-03-04 | $26.21 | $26.24 | $26.17 | $26.21 | $20.47 | 108,144 |
| 2016-03-03 | $26.19 | $26.24 | $26.15 | $26.18 | $20.45 | 119,616 |
| 2016-03-02 | $26.39 | $26.39 | $26.11 | $26.29 | $20.54 | 326,971 |
| 2016-03-01 | $26.11 | $26.41 | $26.09 | $26.39 | $20.61 | 95,746 |
| 2016-02-29 | $26.03 | $26.14 | $26.00 | $26.09 | $20.38 | 156,497 |
| 2016-02-26 | $26.00 | $26.07 | $26.00 | $26.04 | $20.34 | 51,727 |
| 2016-02-25 | $25.90 | $26.04 | $25.84 | $26.03 | $20.33 | 108,750 |
| 2016-02-24 | $25.79 | $25.90 | $25.68 | $25.87 | $20.21 | 83,870 |
| 2016-02-23 | $25.84 | $25.86 | $25.70 | $25.85 | $20.19 | 94,909 |
| 2016-02-22 | $25.98 | $25.99 | $25.77 | $25.80 | $20.15 | 61,170 |
| 2016-02-19 | $25.84 | $25.89 | $25.75 | $25.85 | $20.19 | 174,838 |
| 2016-02-18 | $25.79 | $25.83 | $25.65 | $25.79 | $20.14 | 104,464 |
| 2016-02-17 | $25.61 | $25.82 | $25.61 | $25.74 | $20.11 | 74,266 |
| 2016-02-16 | $25.45 | $25.62 | $25.36 | $25.51 | $19.93 | 102,218 |
| 2016-02-12 | $25.40 | $25.40 | $25.21 | $25.24 | $19.72 | 125,817 |
| 2016-02-11 | $25.46 | $25.47 | $24.72 | $25.00 | $19.53 | 271,385 |
| 2016-02-10 | $25.60 | $25.74 | $25.54 | $25.59 | $19.99 | 97,318 |
| 2016-02-09 | $25.58 | $25.79 | $25.21 | $25.45 | $19.88 | 243,493 |
| 2016-02-08 | $25.99 | $25.99 | $25.65 | $25.69 | $20.07 | 174,914 |
| 2016-02-05 | $26.19 | $26.19 | $25.92 | $26.01 | $20.32 | 95,643 |
| 2016-02-04 | $26.11 | $26.19 | $25.98 | $26.15 | $20.43 | 95,765 |
| 2016-02-03 | $26.21 | $26.22 | $25.96 | $26.12 | $20.40 | 130,523 |
| 2016-02-02 | $26.09 | $26.19 | $26.08 | $26.19 | $20.46 | 124,147 |
| 2016-02-01 | $26.06 | $26.20 | $26.02 | $26.19 | $20.46 | 209,944 |
| 2016-01-29 | $26.05 | $26.09 | $25.99 | $26.05 | $20.35 | 607,851 |
| 2016-01-28 | $26.06 | $26.06 | $25.92 | $26.01 | $20.32 | 271,491 |
| 2016-01-27 | $25.97 | $26.05 | $25.90 | $25.96 | $20.28 | 128,431 |
| 2016-01-26 | $25.91 | $25.99 | $25.85 | $25.91 | $20.24 | 154,204 |
| 2016-01-25 | $26.08 | $26.10 | $25.85 | $25.86 | $20.20 | 224,147 |
| 2016-01-22 | $26.04 | $26.21 | $26.00 | $26.10 | $20.39 | 192,622 |
| 2016-01-21 | $26.29 | $26.29 | $25.92 | $25.95 | $20.27 | 692,428 |
| 2016-01-20 | $26.58 | $26.58 | $26.17 | $26.39 | $20.61 | 87,255 |
| 2016-01-19 | $26.71 | $26.71 | $26.48 | $26.61 | $20.79 | 61,814 |
| 2016-01-15 | $26.67 | $26.67 | $26.45 | $26.65 | $20.82 | 90,085 |
| 2016-01-14 | $26.81 | $26.81 | $26.62 | $26.76 | $20.90 | 68,918 |
| 2016-01-13 | $26.90 | $26.90 | $26.75 | $26.75 | $20.89 | 51,924 |
| 2016-01-12 | $26.86 | $26.90 | $26.80 | $26.90 | $21.01 | 126,594 |
| 2016-01-11 | $26.95 | $26.97 | $26.81 | $26.84 | $20.97 | 166,609 |
| 2016-01-08 | $26.78 | $26.90 | $26.74 | $26.90 | $21.01 | 63,908 |
| 2016-01-07 | $26.65 | $26.91 | $26.65 | $26.77 | $20.91 | 100,153 |
| 2016-01-06 | $26.80 | $27.03 | $26.72 | $26.88 | $21.00 | 79,787 |
| 2016-01-05 | $26.83 | $27.09 | $26.82 | $26.94 | $21.04 | 154,807 |
| 2016-01-04 | $26.58 | $26.91 | $26.50 | $26.89 | $21.00 | 137,069 |
| 2015-12-31 | $26.73 | $26.73 | $26.51 | $26.72 | $20.87 | 55,851 |
| 2015-12-30 | $26.70 | $26.73 | $26.50 | $26.66 | $20.82 | 103,170 |
| 2015-12-29 | $26.57 | $26.76 | $26.54 | $26.65 | $20.82 | 124,036 |
| 2015-12-28 | $26.70 | $26.92 | $26.63 | $26.92 | $20.71 | 70,181 |
| 2015-12-24 | $26.60 | $26.72 | $26.56 | $26.68 | $20.53 | 61,364 |
| 2015-12-23 | $26.60 | $26.64 | $26.50 | $26.55 | $20.43 | 82,824 |
| 2015-12-22 | $26.56 | $26.60 | $26.48 | $26.49 | $20.38 | 73,828 |
| 2015-12-21 | $26.39 | $26.55 | $26.39 | $26.55 | $20.43 | 62,200 |
| 2015-12-18 | $26.37 | $26.43 | $26.27 | $26.33 | $20.26 | 54,502 |
| 2015-12-17 | $26.20 | $26.45 | $26.20 | $26.36 | $20.28 | 71,656 |
| 2015-12-16 | $26.00 | $26.29 | $25.95 | $26.25 | $20.20 | 120,951 |
| 2015-12-15 | $26.11 | $26.11 | $25.89 | $25.98 | $19.99 | 87,746 |
| 2015-12-14 | $26.25 | $26.25 | $25.75 | $25.85 | $19.89 | 92,397 |
| 2015-12-11 | $26.35 | $26.36 | $26.18 | $26.30 | $20.23 | 53,940 |
| 2015-12-10 | $26.33 | $26.40 | $26.33 | $26.39 | $20.30 | 43,433 |
| 2015-12-09 | $26.37 | $26.42 | $26.32 | $26.37 | $20.29 | 48,377 |
| 2015-12-08 | $26.33 | $26.36 | $26.31 | $26.31 | $20.24 | 53,912 |
| 2015-12-07 | $26.39 | $26.42 | $26.33 | $26.35 | $20.27 | 164,823 |
| 2015-12-04 | $26.40 | $26.48 | $26.32 | $26.42 | $20.33 | 84,623 |
| 2015-12-03 | $26.43 | $26.47 | $26.31 | $26.37 | $20.29 | 102,508 |
| 2015-12-02 | $26.59 | $26.59 | $26.44 | $26.44 | $20.34 | 280,901 |
| 2015-12-01 | $26.50 | $26.61 | $26.46 | $26.57 | $20.44 | 59,973 |
| 2015-11-30 | $26.55 | $26.57 | $26.47 | $26.49 | $20.38 | 87,125 |
| 2015-11-27 | $26.41 | $26.60 | $26.36 | $26.57 | $20.44 | 48,241 |
| 2015-11-25 | $26.25 | $26.44 | $26.23 | $26.37 | $20.29 | 105,203 |
| 2015-11-24 | $26.25 | $26.28 | $26.16 | $26.24 | $20.19 | 54,082 |
| 2015-11-23 | $26.27 | $26.30 | $26.18 | $26.23 | $20.18 | 75,665 |
| 2015-11-20 | $26.09 | $26.30 | $26.09 | $26.20 | $20.16 | 64,479 |
| 2015-11-19 | $26.14 | $26.17 | $26.09 | $26.17 | $20.13 | 70,674 |
| 2015-11-18 | $26.20 | $26.23 | $26.11 | $26.14 | $20.11 | 73,661 |
| 2015-11-17 | $26.23 | $26.23 | $26.13 | $26.20 | $20.16 | 68,641 |
| 2015-11-16 | $26.23 | $26.30 | $26.14 | $26.18 | $20.14 | 73,330 |
| 2015-11-13 | $26.30 | $26.37 | $26.19 | $26.26 | $20.20 | 61,219 |
| 2015-11-12 | $26.33 | $26.33 | $26.25 | $26.26 | $20.20 | 172,099 |
| 2015-11-11 | $26.35 | $26.43 | $26.29 | $26.33 | $20.26 | 69,322 |
| 2015-11-10 | $26.18 | $26.38 | $26.14 | $26.34 | $20.27 | 97,729 |
| 2015-11-09 | $26.13 | $26.15 | $26.03 | $26.11 | $20.09 | 104,449 |
| 2015-11-06 | $26.37 | $26.40 | $26.00 | $26.16 | $20.13 | 193,607 |
| 2015-11-05 | $26.44 | $26.46 | $26.38 | $26.44 | $20.34 | 52,273 |
| 2015-11-04 | $26.46 | $26.47 | $26.35 | $26.40 | $20.31 | 102,520 |
| 2015-11-03 | $26.45 | $26.53 | $26.39 | $26.41 | $20.32 | 117,827 |
| 2015-11-02 | $26.33 | $26.51 | $26.30 | $26.48 | $20.37 | 62,862 |
| 2015-10-30 | $26.27 | $26.35 | $26.22 | $26.32 | $20.25 | 127,227 |
| 2015-10-29 | $26.25 | $26.25 | $26.18 | $26.22 | $20.18 | 81,396 |
| 2015-10-28 | $26.24 | $26.34 | $26.22 | $26.29 | $20.23 | 68,814 |
| 2015-10-27 | $26.22 | $26.25 | $26.20 | $26.24 | $20.19 | 97,353 |
| 2015-10-26 | $26.12 | $26.23 | $26.12 | $26.23 | $20.18 | 52,810 |
| 2015-10-23 | $26.18 | $26.24 | $26.07 | $26.12 | $20.10 | 91,043 |
| 2015-10-22 | $26.09 | $26.18 | $26.07 | $26.16 | $20.13 | 110,480 |
| 2015-10-21 | $25.97 | $26.06 | $25.88 | $26.00 | $20.00 | 150,809 |
| 2015-10-20 | $25.97 | $26.03 | $25.96 | $25.98 | $19.99 | 69,632 |
| 2015-10-19 | $26.01 | $26.06 | $25.93 | $26.01 | $20.01 | 62,730 |
| 2015-10-16 | $25.84 | $26.03 | $25.84 | $26.02 | $20.02 | 54,310 |
| 2015-10-15 | $25.71 | $25.90 | $25.68 | $25.90 | $19.93 | 92,725 |
| 2015-10-14 | $25.55 | $25.70 | $25.54 | $25.68 | $19.76 | 102,952 |
| 2015-10-13 | $25.59 | $25.60 | $25.51 | $25.53 | $19.64 | 127,509 |
| 2015-10-12 | $25.51 | $25.55 | $25.51 | $25.55 | $19.66 | 54,445 |
| 2015-10-09 | $25.41 | $25.51 | $25.40 | $25.46 | $19.59 | 148,034 |
| 2015-10-08 | $25.43 | $25.45 | $25.39 | $25.41 | $19.55 | 104,331 |
| 2015-10-07 | $25.44 | $25.48 | $25.39 | $25.40 | $19.54 | 99,357 |
| 2015-10-06 | $25.43 | $25.46 | $25.37 | $25.39 | $19.53 | 127,892 |
| 2015-10-05 | $25.37 | $25.47 | $25.35 | $25.42 | $19.56 | 116,287 |
| 2015-10-02 | $25.35 | $25.35 | $25.28 | $25.33 | $19.49 | 141,909 |
| 2015-10-01 | $25.46 | $25.46 | $25.32 | $25.33 | $19.49 | 108,356 |
| 2015-09-30 | $25.49 | $25.55 | $25.42 | $25.42 | $19.56 | 187,479 |
| 2015-09-29 | $25.74 | $25.74 | $25.42 | $25.45 | $19.58 | 287,153 |
| 2015-09-28 | $26.13 | $26.15 | $26.01 | $26.06 | $19.74 | 133,820 |
| 2015-09-25 | $26.05 | $26.13 | $26.01 | $26.10 | $19.77 | 129,560 |
| 2015-09-24 | $25.94 | $26.00 | $25.93 | $26.00 | $19.69 | 112,669 |
| 2015-09-23 | $25.92 | $26.00 | $25.88 | $25.95 | $19.65 | 63,378 |
| 2015-09-22 | $25.80 | $25.91 | $25.80 | $25.89 | $19.61 | 128,075 |
| 2015-09-21 | $25.79 | $25.88 | $25.72 | $25.83 | $19.56 | 88,180 |
| 2015-09-18 | $25.67 | $25.77 | $25.67 | $25.73 | $19.49 | 66,287 |
| 2015-09-17 | $25.63 | $25.76 | $25.61 | $25.70 | $19.46 | 88,679 |
| 2015-09-16 | $25.61 | $25.66 | $25.55 | $25.65 | $19.42 | 65,079 |
| 2015-09-15 | $25.64 | $25.69 | $25.55 | $25.59 | $19.38 | 75,860 |
| 2015-09-14 | $25.58 | $25.65 | $25.57 | $25.59 | $19.38 | 44,496 |
| 2015-09-11 | $25.55 | $25.64 | $25.52 | $25.59 | $19.38 | 66,864 |
| 2015-09-10 | $25.53 | $25.62 | $25.49 | $25.52 | $19.33 | 70,020 |
| 2015-09-09 | $25.52 | $25.55 | $25.45 | $25.48 | $19.30 | 91,042 |
| 2015-09-08 | $25.64 | $25.64 | $25.45 | $25.50 | $19.31 | 116,541 |
| 2015-09-04 | $25.50 | $25.58 | $25.50 | $25.53 | $19.33 | 72,957 |
| 2015-09-03 | $25.59 | $25.65 | $25.50 | $25.50 | $19.31 | 87,339 |
| 2015-09-02 | $25.67 | $25.77 | $25.51 | $25.62 | $19.40 | 288,785 |