Banc of California Inc. Depositary Shares (BANC-P-C) Exchange: NYSE
Data as of Aug. 21, 2025
$25.01 ($0.01) 0.04%
Banc of California Inc. Depositary Shares - Daily Information
Click for more stock information on Banc of California Inc. Depositary Shares.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.01 |
| Previous Close | $25.01 |
| High | $25.01 |
| Low | $25.01 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $25.01 |
| Adjusted High | $25.01 |
| Adjusted Low | $25.01 |
Invest in Banc of California Inc. Depositary Shares (BANC-P-C)
Historical Stock Data for Banc of California Inc. Depositary Shares (BANC-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-14 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 200 |
| 2018-09-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2018-09-12 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 500 |
| 2018-09-10 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 700 |
| 2018-09-07 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2018-09-06 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2018-09-05 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1,000 |
| 2018-09-04 | $24.99 | $24.99 | $24.97 | $24.97 | $24.97 | 6,700 |
| 2018-08-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1,200 |
| 2018-08-30 | $25.01 | $25.01 | $24.96 | $24.99 | $24.99 | 4,500 |
| 2018-08-29 | $25.45 | $25.45 | $25.45 | $25.45 | $24.95 | 800 |
| 2018-08-28 | $25.45 | $25.45 | $25.45 | $25.45 | $24.95 | 3,100 |
| 2018-08-27 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 2,900 |
| 2018-08-24 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 300 |
| 2018-08-23 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 1,000 |
| 2018-08-22 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 2,500 |
| 2018-08-21 | $25.43 | $25.44 | $25.43 | $25.44 | $24.94 | 8,900 |
| 2018-08-20 | $25.49 | $25.49 | $25.44 | $25.44 | $24.94 | 7,800 |
| 2018-08-17 | $25.49 | $25.49 | $25.45 | $25.49 | $24.99 | 1,000 |
| 2018-08-16 | $25.94 | $25.94 | $25.94 | $25.94 | $25.43 | 8,000 |
| 2018-08-15 | $25.94 | $25.94 | $25.94 | $25.94 | $25.43 | 0 |
| 2018-08-14 | $25.91 | $25.94 | $25.90 | $25.94 | $25.43 | 400 |
| 2018-08-13 | $25.95 | $25.95 | $25.92 | $25.92 | $25.41 | 320 |
| 2018-08-10 | $25.93 | $26.01 | $25.90 | $25.91 | $25.40 | 1,432 |
| 2018-08-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.43 | 183 |
| 2018-08-08 | $26.03 | $26.03 | $26.03 | $26.03 | $25.51 | 260 |
| 2018-08-07 | $26.06 | $26.06 | $26.06 | $26.06 | $25.55 | 2,046 |
| 2018-08-06 | $26.25 | $26.25 | $26.19 | $26.20 | $25.69 | 617 |
| 2018-08-03 | $26.16 | $26.16 | $26.16 | $26.16 | $25.65 | 33 |
| 2018-08-02 | $26.30 | $26.30 | $26.10 | $26.16 | $25.65 | 695 |
| 2018-08-01 | $26.17 | $26.30 | $26.09 | $26.30 | $25.78 | 1,213 |
| 2018-07-31 | $26.15 | $26.34 | $26.10 | $26.19 | $25.68 | 10,415 |
| 2018-07-30 | $26.17 | $26.17 | $26.15 | $26.15 | $25.64 | 838 |
| 2018-07-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.78 | 100 |
| 2018-07-26 | $26.20 | $26.20 | $26.20 | $26.20 | $25.69 | 849 |
| 2018-07-25 | $26.25 | $26.25 | $26.22 | $26.23 | $25.72 | 9,532 |
| 2018-07-24 | $26.24 | $26.24 | $26.19 | $26.21 | $25.70 | 756 |
| 2018-07-23 | $26.12 | $26.12 | $26.12 | $26.12 | $25.61 | 0 |
| 2018-07-20 | $26.12 | $26.12 | $26.12 | $26.12 | $25.61 | 600 |
| 2018-07-19 | $26.16 | $26.16 | $26.10 | $26.10 | $25.59 | 600 |
| 2018-07-18 | $26.29 | $26.29 | $26.18 | $26.18 | $25.67 | 250 |
| 2018-07-17 | $26.18 | $26.18 | $26.18 | $26.18 | $25.67 | 100 |
| 2018-07-16 | $26.11 | $26.29 | $26.11 | $26.24 | $25.72 | 3,145 |
| 2018-07-13 | $26.22 | $26.22 | $26.11 | $26.16 | $25.65 | 830 |
| 2018-07-12 | $26.16 | $26.16 | $26.10 | $26.11 | $25.60 | 2,166 |
| 2018-07-11 | $26.15 | $26.23 | $26.14 | $26.17 | $25.65 | 3,843 |
| 2018-07-10 | $26.13 | $26.38 | $26.11 | $26.12 | $25.61 | 3,275 |
| 2018-07-09 | $26.36 | $26.37 | $26.09 | $26.09 | $25.58 | 3,400 |
| 2018-07-06 | $26.39 | $26.50 | $26.35 | $26.38 | $25.86 | 3,211 |
| 2018-07-05 | $26.41 | $26.41 | $26.41 | $26.41 | $25.89 | 0 |
| 2018-07-03 | $26.48 | $26.48 | $26.41 | $26.41 | $25.89 | 631 |
| 2018-07-02 | $26.25 | $26.29 | $26.25 | $26.29 | $25.77 | 765 |
| 2018-06-29 | $26.35 | $26.35 | $26.35 | $26.35 | $25.84 | 476 |
| 2018-06-28 | $26.44 | $26.50 | $26.35 | $26.50 | $25.98 | 4,330 |
| 2018-06-27 | $26.10 | $26.11 | $26.08 | $26.08 | $25.57 | 1,943 |
| 2018-06-26 | $26.07 | $26.10 | $26.07 | $26.10 | $25.59 | 1,300 |
| 2018-06-25 | $26.25 | $26.25 | $26.08 | $26.25 | $25.74 | 2,700 |
| 2018-06-22 | $26.17 | $26.26 | $26.17 | $26.26 | $25.74 | 1,965 |
| 2018-06-21 | $26.16 | $26.63 | $26.16 | $26.61 | $26.09 | 8,731 |
| 2018-06-20 | $26.25 | $26.39 | $26.10 | $26.39 | $25.87 | 3,730 |
| 2018-06-19 | $26.21 | $26.25 | $26.05 | $26.25 | $25.74 | 8,064 |
| 2018-06-18 | $26.10 | $26.20 | $26.10 | $26.20 | $25.68 | 960 |
| 2018-06-15 | $26.20 | $26.20 | $26.20 | $26.20 | $25.69 | 668 |
| 2018-06-14 | $26.10 | $26.10 | $26.00 | $26.01 | $25.50 | 601 |
| 2018-06-13 | $26.05 | $26.06 | $26.00 | $26.02 | $25.51 | 2,069 |
| 2018-06-12 | $26.00 | $26.16 | $25.98 | $26.00 | $25.49 | 4,749 |
| 2018-06-11 | $26.21 | $26.21 | $26.00 | $26.08 | $25.56 | 1,722 |
| 2018-06-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.39 | 1,001 |
| 2018-06-07 | $26.14 | $26.14 | $25.96 | $26.00 | $25.49 | 1,876 |
| 2018-06-06 | $25.97 | $26.14 | $25.87 | $26.14 | $25.63 | 8,830 |
| 2018-06-05 | $25.59 | $26.18 | $25.59 | $26.11 | $25.60 | 14,886 |
| 2018-06-04 | $25.68 | $25.72 | $25.57 | $25.57 | $25.07 | 2,990 |
| 2018-06-01 | $25.55 | $25.56 | $25.55 | $25.56 | $25.06 | 262 |
| 2018-05-31 | $25.56 | $25.70 | $25.50 | $25.57 | $25.07 | 3,980 |
| 2018-05-30 | $26.18 | $26.31 | $26.05 | $26.05 | $25.05 | 1,800 |
| 2018-05-29 | $26.05 | $26.19 | $26.04 | $26.16 | $25.15 | 1,864 |
| 2018-05-25 | $26.07 | $26.15 | $26.07 | $26.13 | $25.12 | 2,698 |
| 2018-05-24 | $25.92 | $25.93 | $25.89 | $25.93 | $24.93 | 3,157 |
| 2018-05-23 | $26.07 | $26.07 | $26.01 | $26.01 | $25.01 | 3,203 |
| 2018-05-22 | $26.00 | $26.05 | $26.00 | $26.04 | $25.04 | 1,483 |
| 2018-05-21 | $25.98 | $26.01 | $25.98 | $26.00 | $25.00 | 4,600 |
| 2018-05-18 | $26.00 | $26.00 | $25.96 | $25.96 | $24.96 | 1,447 |
| 2018-05-17 | $26.18 | $26.18 | $25.98 | $25.98 | $24.98 | 1,742 |
| 2018-05-16 | $25.98 | $25.99 | $25.96 | $25.96 | $24.97 | 752 |
| 2018-05-15 | $26.03 | $26.05 | $25.98 | $26.00 | $25.00 | 5,482 |
| 2018-05-14 | $25.97 | $26.01 | $25.97 | $26.01 | $25.01 | 428 |
| 2018-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.00 | 0 |
| 2018-05-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.00 | 87 |
| 2018-05-09 | $26.00 | $26.00 | $25.99 | $26.00 | $25.00 | 8,478 |
| 2018-05-08 | $26.05 | $26.05 | $26.00 | $26.00 | $25.00 | 1,887 |
| 2018-05-07 | $26.03 | $26.04 | $26.01 | $26.03 | $25.03 | 2,022 |
| 2018-05-04 | $25.96 | $25.96 | $25.96 | $25.96 | $24.96 | 167 |
| 2018-05-03 | $25.92 | $25.92 | $25.92 | $25.92 | $24.92 | 614 |
| 2018-05-02 | $26.05 | $26.05 | $26.04 | $26.04 | $25.04 | 1,499 |
| 2018-05-01 | $26.04 | $26.04 | $26.04 | $26.04 | $25.04 | 1,220 |
| 2018-04-30 | $26.10 | $26.16 | $26.10 | $26.10 | $25.10 | 2,290 |
| 2018-04-27 | $25.96 | $25.96 | $25.96 | $25.96 | $24.96 | 17 |
| 2018-04-26 | $25.95 | $25.96 | $25.93 | $25.96 | $24.96 | 7,531 |
| 2018-04-25 | $26.03 | $26.05 | $25.90 | $25.96 | $24.97 | 12,320 |
| 2018-04-24 | $26.02 | $26.20 | $26.02 | $26.09 | $25.09 | 3,170 |
| 2018-04-23 | $25.84 | $26.00 | $25.84 | $26.00 | $25.00 | 12,056 |
| 2018-04-20 | $25.80 | $25.95 | $25.80 | $25.94 | $24.94 | 10,244 |
| 2018-04-19 | $25.87 | $25.87 | $25.66 | $25.66 | $24.67 | 1,013 |
| 2018-04-18 | $25.68 | $25.69 | $25.68 | $25.69 | $24.70 | 5,358 |
| 2018-04-17 | $25.71 | $25.71 | $25.71 | $25.71 | $24.72 | 280 |
| 2018-04-16 | $25.80 | $25.81 | $25.69 | $25.75 | $24.76 | 3,400 |
| 2018-04-13 | $25.81 | $25.81 | $25.81 | $25.81 | $24.82 | 377 |
| 2018-04-12 | $25.80 | $25.80 | $25.72 | $25.72 | $24.74 | 423 |
| 2018-04-11 | $25.74 | $25.84 | $25.74 | $25.78 | $24.79 | 3,450 |
| 2018-04-10 | $25.66 | $25.66 | $25.66 | $25.66 | $24.67 | 237 |
| 2018-04-09 | $25.73 | $25.73 | $25.73 | $25.73 | $24.74 | 500 |
| 2018-04-06 | $25.65 | $25.65 | $25.65 | $25.65 | $24.66 | 4 |
| 2018-04-05 | $25.65 | $25.65 | $25.65 | $25.65 | $24.66 | 300 |
| 2018-04-04 | $25.70 | $25.70 | $25.65 | $25.65 | $24.66 | 200 |
| 2018-04-03 | $25.65 | $25.65 | $25.65 | $25.65 | $24.66 | 0 |
| 2018-04-02 | $25.65 | $25.73 | $25.65 | $25.65 | $24.66 | 4,988 |
| 2018-03-29 | $25.65 | $25.75 | $25.65 | $25.75 | $24.76 | 790 |
| 2018-03-28 | $25.65 | $25.65 | $25.65 | $25.65 | $24.66 | 0 |
| 2018-03-27 | $25.77 | $25.77 | $25.65 | $25.65 | $24.66 | 11,116 |
| 2018-03-26 | $25.61 | $25.70 | $25.61 | $25.70 | $24.72 | 815 |
| 2018-03-23 | $25.63 | $25.63 | $25.60 | $25.60 | $24.62 | 3,626 |
| 2018-03-22 | $25.63 | $25.63 | $25.63 | $25.63 | $24.64 | 480 |
| 2018-03-21 | $25.70 | $25.70 | $25.70 | $25.70 | $24.71 | 0 |
| 2018-03-20 | $25.61 | $25.70 | $25.61 | $25.70 | $24.71 | 2,515 |
| 2018-03-19 | $25.71 | $25.71 | $25.71 | $25.71 | $24.73 | 292 |
| 2018-03-16 | $25.75 | $25.75 | $25.59 | $25.61 | $24.63 | 4,373 |
| 2018-03-15 | $25.77 | $25.77 | $25.64 | $25.64 | $24.65 | 2,653 |
| 2018-03-14 | $25.65 | $25.66 | $25.63 | $25.63 | $24.65 | 1,850 |
| 2018-03-13 | $25.69 | $25.69 | $25.64 | $25.64 | $24.65 | 879 |
| 2018-03-12 | $25.70 | $25.71 | $25.65 | $25.65 | $24.67 | 2,500 |
| 2018-03-09 | $25.70 | $25.70 | $25.70 | $25.70 | $24.71 | 540 |
| 2018-03-08 | $25.70 | $25.70 | $25.61 | $25.61 | $24.63 | 5,300 |
| 2018-03-07 | $25.64 | $25.73 | $25.64 | $25.70 | $24.71 | 3,589 |
| 2018-03-06 | $25.59 | $25.72 | $25.59 | $25.72 | $24.73 | 4,295 |
| 2018-03-05 | $25.60 | $25.60 | $25.56 | $25.58 | $24.60 | 3,555 |
| 2018-03-02 | $25.57 | $25.57 | $25.51 | $25.51 | $24.53 | 1,280 |
| 2018-03-01 | $25.46 | $25.57 | $25.46 | $25.57 | $24.59 | 2,107 |
| 2018-02-28 | $25.50 | $25.57 | $25.47 | $25.57 | $24.59 | 2,740 |
| 2018-02-27 | $25.88 | $25.93 | $25.85 | $25.93 | $24.46 | 1,865 |
| 2018-02-26 | $25.91 | $25.96 | $25.88 | $25.88 | $24.41 | 820 |
| 2018-02-23 | $25.87 | $25.88 | $25.86 | $25.88 | $24.41 | 2,204 |
| 2018-02-22 | $25.94 | $25.94 | $25.87 | $25.87 | $24.40 | 1,400 |
| 2018-02-21 | $25.89 | $25.90 | $25.86 | $25.86 | $24.39 | 900 |
| 2018-02-20 | $25.88 | $25.88 | $25.88 | $25.88 | $24.41 | 0 |
| 2018-02-16 | $25.88 | $25.95 | $25.71 | $25.88 | $24.41 | 5,377 |
| 2018-02-15 | $25.88 | $25.88 | $25.88 | $25.88 | $24.41 | 7 |
| 2018-02-14 | $25.77 | $25.88 | $25.77 | $25.88 | $24.41 | 400 |
| 2018-02-13 | $25.68 | $25.79 | $25.67 | $25.67 | $24.21 | 1,300 |
| 2018-02-12 | $25.89 | $25.89 | $25.79 | $25.88 | $24.40 | 675 |
| 2018-02-09 | $25.89 | $25.89 | $25.89 | $25.89 | $24.42 | 103 |
| 2018-02-08 | $25.87 | $25.87 | $25.78 | $25.78 | $24.31 | 1,317 |
| 2018-02-07 | $25.74 | $25.89 | $25.74 | $25.89 | $24.42 | 700 |
| 2018-02-06 | $25.69 | $25.70 | $25.61 | $25.70 | $24.24 | 6,068 |
| 2018-02-05 | $25.65 | $25.86 | $25.65 | $25.81 | $24.34 | 2,283 |
| 2018-02-02 | $25.89 | $25.94 | $25.82 | $25.82 | $24.35 | 1,520 |
| 2018-02-01 | $25.70 | $25.89 | $25.70 | $25.89 | $24.42 | 1,692 |
| 2018-01-31 | $25.83 | $25.85 | $25.69 | $25.69 | $24.23 | 1,410 |
| 2018-01-30 | $25.73 | $25.83 | $25.72 | $25.83 | $24.36 | 3,437 |
| 2018-01-29 | $25.97 | $25.97 | $25.63 | $25.92 | $24.45 | 6,370 |
| 2018-01-26 | $25.86 | $25.86 | $25.77 | $25.83 | $24.36 | 1,358 |
| 2018-01-25 | $25.95 | $25.95 | $25.95 | $25.95 | $24.48 | 0 |
| 2018-01-24 | $25.95 | $25.95 | $25.95 | $25.95 | $24.48 | 0 |
| 2018-01-23 | $25.95 | $25.95 | $25.95 | $25.95 | $24.47 | 400 |
| 2018-01-22 | $25.87 | $25.96 | $25.87 | $25.96 | $24.48 | 470 |
| 2018-01-19 | $25.95 | $25.95 | $25.95 | $25.95 | $24.47 | 36 |
| 2018-01-18 | $25.97 | $25.97 | $25.92 | $25.95 | $24.47 | 2,300 |
| 2018-01-17 | $25.92 | $25.92 | $25.92 | $25.92 | $24.45 | 790 |
| 2018-01-16 | $26.02 | $26.05 | $25.92 | $25.95 | $24.47 | 6,351 |
| 2018-01-12 | $26.01 | $26.10 | $25.98 | $26.01 | $24.53 | 2,620 |
| 2018-01-11 | $26.17 | $26.17 | $26.02 | $26.15 | $24.66 | 1,075 |
| 2018-01-10 | $25.97 | $25.97 | $25.97 | $25.97 | $24.49 | 117 |
| 2018-01-09 | $25.97 | $25.97 | $25.97 | $25.97 | $24.49 | 200 |
| 2018-01-08 | $25.97 | $26.14 | $25.97 | $26.14 | $24.65 | 800 |
| 2018-01-05 | $25.99 | $25.99 | $25.95 | $25.95 | $24.47 | 650 |
| 2018-01-04 | $25.95 | $26.10 | $25.95 | $26.10 | $24.62 | 2,500 |
| 2018-01-03 | $25.98 | $25.98 | $25.95 | $25.98 | $24.50 | 2,320 |
| 2018-01-02 | $26.07 | $26.11 | $25.96 | $25.96 | $24.48 | 1,730 |
| 2017-12-29 | $26.19 | $26.23 | $25.97 | $26.23 | $24.74 | 5,020 |
| 2017-12-28 | $26.23 | $26.23 | $26.23 | $26.23 | $24.74 | 200 |
| 2017-12-27 | $26.00 | $26.00 | $25.98 | $25.98 | $24.50 | 300 |
| 2017-12-26 | $25.97 | $25.97 | $25.89 | $25.89 | $24.42 | 1,450 |
| 2017-12-22 | $25.99 | $26.04 | $25.96 | $25.96 | $24.48 | 1,900 |
| 2017-12-21 | $25.98 | $26.16 | $25.97 | $25.99 | $24.51 | 2,580 |
| 2017-12-20 | $26.05 | $26.11 | $26.05 | $26.11 | $24.63 | 2,076 |
| 2017-12-19 | $26.18 | $26.18 | $26.18 | $26.18 | $24.69 | 7 |
| 2017-12-18 | $26.03 | $26.20 | $25.99 | $26.18 | $24.69 | 3,757 |
| 2017-12-15 | $26.03 | $26.27 | $25.89 | $26.12 | $24.63 | 11,397 |
| 2017-12-14 | $25.90 | $25.93 | $25.88 | $25.93 | $24.46 | 874 |
| 2017-12-13 | $25.90 | $26.06 | $25.89 | $26.06 | $24.58 | 1,378 |
| 2017-12-12 | $26.00 | $26.12 | $25.87 | $25.89 | $24.42 | 2,930 |
| 2017-12-11 | $26.04 | $26.19 | $26.00 | $26.19 | $24.70 | 5,557 |
| 2017-12-08 | $26.16 | $26.16 | $26.04 | $26.11 | $24.62 | 1,490 |
| 2017-12-07 | $26.05 | $26.05 | $26.05 | $26.05 | $24.57 | 500 |
| 2017-12-06 | $26.03 | $26.08 | $26.03 | $26.08 | $24.60 | 901 |
| 2017-12-05 | $26.09 | $26.09 | $26.09 | $26.09 | $24.61 | 0 |
| 2017-12-04 | $26.12 | $26.16 | $26.06 | $26.09 | $24.61 | 3,910 |
| 2017-12-01 | $26.25 | $26.25 | $26.25 | $26.25 | $24.76 | 57 |
| 2017-11-30 | $26.29 | $26.29 | $26.25 | $26.25 | $24.76 | 250 |
| 2017-11-29 | $26.60 | $26.60 | $26.60 | $26.60 | $24.62 | 350 |
| 2017-11-28 | $26.48 | $26.70 | $26.45 | $26.50 | $24.53 | 1,814 |
| 2017-11-27 | $26.50 | $26.50 | $26.50 | $26.50 | $24.53 | 100 |
| 2017-11-24 | $26.50 | $26.50 | $26.46 | $26.46 | $24.49 | 400 |
| 2017-11-22 | $26.47 | $26.49 | $26.36 | $26.44 | $24.47 | 3,510 |
| 2017-11-21 | $26.48 | $26.50 | $26.47 | $26.47 | $24.49 | 2,875 |
| 2017-11-20 | $26.42 | $26.42 | $26.42 | $26.42 | $24.45 | 310 |
| 2017-11-17 | $26.60 | $26.60 | $26.36 | $26.36 | $24.40 | 880 |
| 2017-11-16 | $26.39 | $26.50 | $26.35 | $26.44 | $24.47 | 3,900 |
| 2017-11-15 | $26.55 | $26.55 | $26.50 | $26.50 | $24.53 | 1,005 |
| 2017-11-14 | $26.60 | $26.60 | $26.60 | $26.60 | $24.62 | 600 |
| 2017-11-13 | $26.55 | $26.55 | $26.55 | $26.55 | $24.57 | 100 |
| 2017-11-10 | $26.65 | $26.65 | $26.56 | $26.56 | $24.58 | 852 |
| 2017-11-09 | $26.67 | $26.67 | $26.67 | $26.67 | $24.68 | 85 |
| 2017-11-08 | $26.61 | $26.67 | $26.53 | $26.67 | $24.68 | 1,156 |
| 2017-11-07 | $26.40 | $26.58 | $26.38 | $26.54 | $24.56 | 3,601 |
| 2017-11-06 | $26.40 | $26.40 | $26.40 | $26.40 | $24.43 | 100 |
| 2017-11-03 | $26.34 | $26.34 | $26.34 | $26.34 | $24.38 | 0 |
| 2017-11-02 | $26.40 | $26.40 | $26.29 | $26.34 | $24.38 | 1,540 |
| 2017-11-01 | $26.30 | $26.35 | $26.30 | $26.35 | $24.39 | 961 |
| 2017-10-31 | $26.22 | $26.39 | $26.22 | $26.39 | $24.42 | 725 |
| 2017-10-30 | $26.30 | $26.36 | $26.23 | $26.36 | $24.40 | 1,650 |
| 2017-10-27 | $26.25 | $26.35 | $26.22 | $26.33 | $24.37 | 2,661 |
| 2017-10-26 | $26.45 | $26.45 | $26.20 | $26.39 | $24.42 | 600 |
| 2017-10-25 | $26.53 | $26.53 | $26.12 | $26.12 | $24.17 | 1,040 |
| 2017-10-24 | $26.19 | $26.57 | $26.15 | $26.57 | $24.59 | 2,300 |
| 2017-10-23 | $26.32 | $26.38 | $26.25 | $26.25 | $24.29 | 712 |
| 2017-10-20 | $26.60 | $26.60 | $26.20 | $26.28 | $24.32 | 5,807 |
| 2017-10-19 | $26.28 | $26.41 | $26.28 | $26.41 | $24.44 | 284 |
| 2017-10-18 | $26.20 | $26.27 | $26.06 | $26.27 | $24.31 | 802 |
| 2017-10-17 | $26.18 | $26.30 | $26.14 | $26.24 | $24.29 | 5,519 |
| 2017-10-16 | $26.30 | $26.45 | $26.13 | $26.35 | $24.39 | 2,229 |
| 2017-10-13 | $26.31 | $26.45 | $26.16 | $26.42 | $24.45 | 1,035 |
| 2017-10-12 | $26.36 | $26.36 | $26.36 | $26.36 | $24.40 | 0 |
| 2017-10-11 | $26.16 | $26.36 | $26.13 | $26.36 | $24.40 | 1,450 |
| 2017-10-10 | $26.52 | $26.52 | $26.11 | $26.51 | $24.54 | 3,288 |
| 2017-10-09 | $26.52 | $26.65 | $26.50 | $26.65 | $24.66 | 2,008 |
| 2017-10-06 | $26.53 | $26.60 | $26.28 | $26.60 | $24.62 | 951 |
| 2017-10-05 | $26.45 | $26.68 | $26.45 | $26.62 | $24.64 | 5,300 |
| 2017-10-04 | $26.35 | $26.35 | $26.35 | $26.35 | $24.39 | 289 |
| 2017-10-03 | $26.35 | $26.35 | $26.35 | $26.35 | $24.39 | 18 |
| 2017-10-02 | $26.45 | $26.45 | $26.09 | $26.35 | $24.39 | 2,852 |
| 2017-09-29 | $26.26 | $26.50 | $26.20 | $26.50 | $24.52 | 700 |
| 2017-09-28 | $26.20 | $26.20 | $26.16 | $26.20 | $24.25 | 520 |
| 2017-09-27 | $26.15 | $26.15 | $26.14 | $26.14 | $24.19 | 1,600 |
| 2017-09-26 | $26.02 | $26.19 | $26.02 | $26.19 | $24.24 | 1,130 |
| 2017-09-25 | $26.14 | $26.14 | $26.14 | $26.14 | $24.19 | 264 |
| 2017-09-22 | $26.20 | $26.20 | $26.00 | $26.16 | $24.21 | 1,633 |
| 2017-09-21 | $25.99 | $26.34 | $25.99 | $26.26 | $24.30 | 1,100 |
| 2017-09-20 | $26.21 | $26.30 | $26.17 | $26.30 | $24.34 | 1,643 |
| 2017-09-19 | $26.08 | $26.35 | $26.02 | $26.30 | $24.34 | 4,324 |
| 2017-09-18 | $26.20 | $26.40 | $26.20 | $26.35 | $24.39 | 2,087 |
| 2017-09-15 | $26.20 | $26.20 | $25.93 | $26.20 | $24.25 | 2,783 |
| 2017-09-14 | $26.13 | $26.13 | $26.12 | $26.12 | $24.17 | 2,150 |
| 2017-09-13 | $26.19 | $26.19 | $25.88 | $26.18 | $24.23 | 830 |
| 2017-09-12 | $25.99 | $26.17 | $25.90 | $26.16 | $24.21 | 4,419 |
| 2017-09-11 | $26.13 | $26.16 | $25.85 | $26.01 | $24.07 | 4,186 |
| 2017-09-08 | $26.03 | $26.19 | $25.81 | $25.90 | $23.97 | 5,290 |
| 2017-09-07 | $25.75 | $25.93 | $25.75 | $25.75 | $23.84 | 900 |
| 2017-09-06 | $25.60 | $26.05 | $25.56 | $26.05 | $24.11 | 7,802 |
| 2017-09-05 | $26.18 | $26.20 | $26.09 | $26.09 | $24.15 | 6,140 |
| 2017-09-01 | $26.34 | $26.34 | $26.34 | $26.34 | $24.38 | 0 |
| 2017-08-31 | $26.34 | $26.34 | $26.34 | $26.34 | $24.38 | 400 |
| 2017-08-30 | $26.07 | $26.07 | $26.07 | $26.07 | $24.13 | 560 |
| 2017-08-29 | $26.80 | $26.80 | $26.80 | $26.80 | $24.34 | 680 |
| 2017-08-28 | $26.78 | $26.78 | $26.78 | $26.78 | $24.32 | 105 |
| 2017-08-25 | $26.63 | $26.97 | $26.63 | $26.90 | $24.43 | 2,650 |
| 2017-08-24 | $26.64 | $27.00 | $26.64 | $27.00 | $24.52 | 1,906 |
| 2017-08-23 | $26.97 | $26.98 | $26.97 | $26.98 | $24.50 | 200 |
| 2017-08-22 | $26.76 | $26.98 | $26.76 | $26.98 | $24.50 | 1,001 |
| 2017-08-21 | $26.94 | $26.94 | $26.94 | $26.94 | $24.46 | 0 |
| 2017-08-18 | $26.98 | $26.98 | $26.86 | $26.94 | $24.46 | 520 |
| 2017-08-17 | $26.70 | $26.73 | $26.50 | $26.50 | $24.06 | 934 |
| 2017-08-16 | $26.87 | $26.87 | $26.70 | $26.70 | $24.25 | 900 |
| 2017-08-15 | $26.78 | $26.78 | $26.78 | $26.78 | $24.32 | 0 |
| 2017-08-14 | $26.78 | $26.78 | $26.78 | $26.78 | $24.32 | 523 |
| 2017-08-11 | $26.53 | $26.53 | $26.53 | $26.53 | $24.09 | 485 |
| 2017-08-10 | $26.83 | $26.83 | $26.71 | $26.71 | $24.25 | 639 |
| 2017-08-09 | $26.84 | $26.84 | $26.83 | $26.83 | $24.36 | 1,300 |
| 2017-08-08 | $26.83 | $26.98 | $26.83 | $26.98 | $24.50 | 3,824 |
| 2017-08-07 | $26.69 | $26.69 | $26.61 | $26.61 | $24.16 | 1,950 |
| 2017-08-04 | $26.85 | $26.85 | $26.85 | $26.85 | $24.38 | 365 |
| 2017-08-03 | $26.91 | $26.91 | $26.91 | $26.91 | $24.44 | 250 |
| 2017-08-02 | $26.90 | $26.90 | $26.90 | $26.90 | $24.43 | 0 |
| 2017-08-01 | $26.90 | $26.90 | $26.90 | $26.90 | $24.43 | 208 |
| 2017-07-31 | $26.90 | $26.90 | $26.90 | $26.90 | $24.43 | 190 |
| 2017-07-28 | $26.97 | $26.97 | $26.97 | $26.97 | $24.49 | 25 |
| 2017-07-27 | $26.97 | $26.97 | $26.97 | $26.97 | $24.49 | 600 |
| 2017-07-26 | $26.76 | $26.97 | $26.76 | $26.97 | $24.49 | 700 |
| 2017-07-25 | $26.75 | $26.76 | $26.73 | $26.73 | $24.27 | 1,200 |
| 2017-07-24 | $26.74 | $26.74 | $26.74 | $26.74 | $24.28 | 475 |
| 2017-07-21 | $26.76 | $26.99 | $26.76 | $26.99 | $24.51 | 1,100 |
| 2017-07-20 | $26.83 | $26.83 | $26.74 | $26.75 | $24.29 | 1,110 |
| 2017-07-19 | $26.98 | $27.00 | $26.75 | $26.75 | $24.29 | 2,532 |
| 2017-07-18 | $26.98 | $26.98 | $26.72 | $26.98 | $24.50 | 2,868 |
| 2017-07-17 | $26.71 | $26.81 | $26.71 | $26.77 | $24.31 | 2,032 |
| 2017-07-14 | $26.96 | $27.00 | $26.96 | $27.00 | $24.52 | 1,831 |
| 2017-07-13 | $26.99 | $26.99 | $26.99 | $26.99 | $24.51 | 0 |
| 2017-07-12 | $26.96 | $26.99 | $26.96 | $26.99 | $24.51 | 1,000 |
| 2017-07-11 | $26.65 | $26.99 | $26.65 | $26.94 | $24.46 | 3,924 |
| 2017-07-10 | $26.64 | $26.79 | $26.47 | $26.72 | $24.26 | 2,058 |
| 2017-07-07 | $26.80 | $26.81 | $26.64 | $26.64 | $24.19 | 1,100 |
| 2017-07-06 | $26.93 | $27.00 | $26.91 | $26.99 | $24.51 | 3,150 |
| 2017-07-05 | $26.87 | $26.87 | $26.87 | $26.87 | $24.40 | 126 |
| 2017-07-03 | $26.82 | $26.82 | $26.82 | $26.82 | $24.35 | 0 |
| 2017-06-30 | $26.88 | $26.90 | $26.82 | $26.82 | $24.35 | 2,500 |
| 2017-06-29 | $26.64 | $26.94 | $26.62 | $26.66 | $24.21 | 1,600 |
| 2017-06-28 | $27.01 | $27.03 | $26.99 | $27.03 | $24.55 | 1,054 |
| 2017-06-27 | $26.93 | $27.01 | $26.89 | $26.93 | $24.45 | 2,500 |
| 2017-06-26 | $26.79 | $26.93 | $26.72 | $26.93 | $24.45 | 4,162 |
| 2017-06-23 | $26.61 | $26.72 | $26.61 | $26.72 | $24.27 | 863 |
| 2017-06-22 | $26.59 | $26.87 | $26.54 | $26.61 | $24.16 | 4,007 |
| 2017-06-21 | $26.84 | $26.84 | $26.26 | $26.26 | $23.85 | 1,100 |
| 2017-06-20 | $26.81 | $26.81 | $26.67 | $26.70 | $24.25 | 2,100 |
| 2017-06-19 | $26.57 | $26.72 | $26.49 | $26.70 | $24.25 | 2,257 |
| 2017-06-16 | $26.74 | $26.74 | $26.45 | $26.45 | $24.02 | 1,493 |
| 2017-06-15 | $26.50 | $26.71 | $26.45 | $26.71 | $24.26 | 6,032 |
| 2017-06-14 | $26.39 | $26.46 | $26.39 | $26.44 | $24.01 | 801 |
| 2017-06-13 | $26.41 | $26.41 | $26.40 | $26.41 | $23.98 | 655 |
| 2017-06-12 | $26.15 | $26.49 | $26.13 | $26.40 | $23.97 | 1,688 |
| 2017-06-09 | $26.55 | $26.55 | $26.50 | $26.54 | $24.10 | 1,980 |
| 2017-06-08 | $26.55 | $26.55 | $26.50 | $26.52 | $24.08 | 2,640 |
| 2017-06-07 | $26.51 | $26.55 | $26.51 | $26.54 | $24.10 | 400 |
| 2017-06-06 | $26.54 | $26.54 | $26.36 | $26.36 | $23.93 | 300 |
| 2017-06-05 | $26.59 | $26.59 | $26.42 | $26.53 | $24.09 | 800 |
| 2017-06-02 | $26.59 | $26.59 | $26.55 | $26.55 | $24.11 | 450 |
| 2017-06-01 | $26.60 | $26.60 | $26.60 | $26.60 | $24.16 | 0 |
| 2017-05-31 | $26.60 | $26.60 | $26.60 | $26.60 | $24.16 | 350 |
| 2017-05-30 | $26.90 | $26.94 | $26.01 | $26.50 | $24.06 | 6,187 |
| 2017-05-26 | $27.18 | $27.18 | $27.09 | $27.09 | $24.14 | 840 |
| 2017-05-25 | $26.90 | $27.22 | $26.90 | $27.22 | $24.26 | 2,480 |
| 2017-05-24 | $26.90 | $26.95 | $26.90 | $26.95 | $24.02 | 6,212 |
| 2017-05-23 | $27.10 | $27.10 | $27.05 | $27.05 | $24.11 | 860 |
| 2017-05-22 | $27.25 | $27.25 | $27.07 | $27.09 | $24.14 | 6,136 |
| 2017-05-19 | $27.46 | $27.49 | $27.39 | $27.39 | $24.41 | 1,202 |
| 2017-05-18 | $27.43 | $27.43 | $27.43 | $27.43 | $24.45 | 25 |
| 2017-05-17 | $27.43 | $27.43 | $27.43 | $27.43 | $24.45 | 1,200 |
| 2017-05-16 | $27.40 | $27.40 | $27.31 | $27.37 | $24.39 | 839 |
| 2017-05-15 | $27.25 | $27.48 | $27.22 | $27.34 | $24.37 | 1,288 |
| 2017-05-12 | $27.26 | $27.26 | $27.26 | $27.26 | $24.30 | 0 |
| 2017-05-11 | $27.38 | $27.38 | $27.26 | $27.26 | $24.30 | 879 |
| 2017-05-10 | $27.46 | $27.46 | $27.46 | $27.46 | $24.47 | 250 |
| 2017-05-09 | $27.20 | $27.35 | $27.20 | $27.35 | $24.38 | 2,120 |
| 2017-05-08 | $27.40 | $27.40 | $27.28 | $27.30 | $24.33 | 3,400 |
| 2017-05-05 | $27.01 | $27.38 | $27.01 | $27.38 | $24.40 | 2,590 |
| 2017-05-04 | $27.20 | $27.50 | $27.03 | $27.05 | $24.11 | 1,825 |
| 2017-05-03 | $27.19 | $27.20 | $27.16 | $27.20 | $24.24 | 800 |
| 2017-05-02 | $27.00 | $27.16 | $26.98 | $27.10 | $24.16 | 798 |
| 2017-05-01 | $26.90 | $26.90 | $26.90 | $26.90 | $23.98 | 0 |
| 2017-04-28 | $26.90 | $26.97 | $26.90 | $26.90 | $23.98 | 6,099 |
| 2017-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $24.06 | 400 |
| 2017-04-26 | $26.90 | $27.00 | $26.90 | $27.00 | $24.06 | 2,007 |
| 2017-04-25 | $26.95 | $26.95 | $26.85 | $26.85 | $23.93 | 325 |
| 2017-04-24 | $26.95 | $26.95 | $26.95 | $26.95 | $24.02 | 0 |
| 2017-04-21 | $26.84 | $26.95 | $26.84 | $26.95 | $24.02 | 1,351 |
| 2017-04-20 | $26.61 | $26.84 | $26.60 | $26.82 | $23.91 | 4,000 |
| 2017-04-19 | $26.84 | $26.84 | $26.75 | $26.81 | $23.90 | 1,300 |
| 2017-04-18 | $26.79 | $26.79 | $26.79 | $26.79 | $23.87 | 20 |
| 2017-04-17 | $26.79 | $26.79 | $26.79 | $26.79 | $23.87 | 1,000 |
| 2017-04-13 | $26.71 | $26.71 | $26.67 | $26.67 | $23.77 | 2,015 |
| 2017-04-12 | $26.61 | $26.61 | $26.61 | $26.61 | $23.72 | 600 |
| 2017-04-11 | $26.72 | $26.72 | $26.72 | $26.72 | $23.81 | 0 |
| 2017-04-10 | $26.72 | $26.72 | $26.72 | $26.72 | $23.81 | 598 |
| 2017-04-07 | $26.65 | $26.72 | $26.61 | $26.72 | $23.82 | 1,401 |
| 2017-04-06 | $26.80 | $26.80 | $26.80 | $26.80 | $23.89 | 678 |
| 2017-04-05 | $26.80 | $26.81 | $26.80 | $26.81 | $23.90 | 500 |
| 2017-04-04 | $26.74 | $26.74 | $26.74 | $26.74 | $23.83 | 514 |
| 2017-04-03 | $26.81 | $26.81 | $26.62 | $26.62 | $23.73 | 760 |
| 2017-03-31 | $26.61 | $26.81 | $26.60 | $26.70 | $23.80 | 3,300 |
| 2017-03-30 | $26.84 | $26.84 | $26.63 | $26.79 | $23.88 | 880 |
| 2017-03-29 | $26.84 | $26.84 | $26.84 | $26.84 | $23.92 | 156 |
| 2017-03-28 | $26.89 | $26.89 | $26.68 | $26.78 | $23.87 | 2,957 |
| 2017-03-27 | $26.80 | $26.80 | $26.80 | $26.80 | $23.89 | 28 |
| 2017-03-24 | $26.80 | $26.80 | $26.80 | $26.80 | $23.89 | 0 |
| 2017-03-23 | $26.80 | $26.80 | $26.80 | $26.80 | $23.89 | 1 |
| 2017-03-22 | $26.91 | $26.91 | $26.80 | $26.80 | $23.89 | 1,047 |
| 2017-03-21 | $27.00 | $27.00 | $27.00 | $27.00 | $24.06 | 200 |
| 2017-03-20 | $26.95 | $26.95 | $26.95 | $26.95 | $24.02 | 900 |
| 2017-03-17 | $26.95 | $26.95 | $26.62 | $26.62 | $23.73 | 762 |
| 2017-03-16 | $26.75 | $26.92 | $26.71 | $26.71 | $23.81 | 674 |
| 2017-03-15 | $26.80 | $26.80 | $26.51 | $26.61 | $23.72 | 3,925 |
| 2017-03-14 | $26.64 | $26.78 | $26.48 | $26.56 | $23.67 | 3,991 |
| 2017-03-13 | $26.31 | $26.47 | $26.31 | $26.47 | $23.59 | 485 |
| 2017-03-10 | $26.64 | $26.65 | $26.46 | $26.48 | $23.60 | 1,859 |
| 2017-03-09 | $26.63 | $26.63 | $26.49 | $26.53 | $23.65 | 2,241 |
| 2017-03-08 | $26.38 | $26.73 | $26.38 | $26.73 | $23.82 | 1,500 |
| 2017-03-07 | $26.73 | $26.73 | $26.63 | $26.63 | $23.73 | 1,067 |
| 2017-03-06 | $26.49 | $26.79 | $26.39 | $26.76 | $23.85 | 4,550 |
| 2017-03-03 | $26.40 | $26.76 | $26.25 | $26.76 | $23.85 | 2,097 |
| 2017-03-02 | $26.60 | $26.80 | $26.47 | $26.62 | $23.73 | 3,400 |
| 2017-03-01 | $26.57 | $26.75 | $26.55 | $26.58 | $23.69 | 3,510 |
| 2017-02-28 | $26.46 | $27.05 | $26.46 | $26.53 | $23.65 | 2,649 |
| 2017-02-27 | $26.49 | $27.75 | $26.25 | $27.38 | $24.41 | 8,794 |
| 2017-02-24 | $26.74 | $27.29 | $26.74 | $27.14 | $23.76 | 5,524 |
| 2017-02-23 | $26.65 | $26.69 | $26.60 | $26.69 | $23.36 | 3,593 |
| 2017-02-22 | $26.54 | $26.54 | $26.50 | $26.50 | $23.20 | 664 |
| 2017-02-21 | $26.43 | $26.56 | $26.43 | $26.56 | $23.25 | 2,800 |
| 2017-02-17 | $26.50 | $26.58 | $26.37 | $26.40 | $23.11 | 5,796 |
| 2017-02-16 | $26.70 | $26.70 | $26.52 | $26.68 | $23.35 | 3,202 |
| 2017-02-15 | $26.73 | $26.73 | $26.37 | $26.43 | $23.14 | 4,192 |
| 2017-02-14 | $26.44 | $26.64 | $26.36 | $26.63 | $23.31 | 11,623 |
| 2017-02-13 | $26.39 | $26.55 | $26.39 | $26.39 | $23.10 | 3,304 |
| 2017-02-10 | $26.48 | $26.51 | $26.35 | $26.44 | $23.14 | 3,106 |
| 2017-02-09 | $26.27 | $26.44 | $26.19 | $26.37 | $23.08 | 11,789 |
| 2017-02-08 | $26.12 | $26.18 | $25.98 | $26.18 | $22.91 | 1,699 |
| 2017-02-07 | $26.16 | $26.19 | $25.94 | $25.98 | $22.74 | 4,371 |
| 2017-02-06 | $25.87 | $25.92 | $25.83 | $25.92 | $22.69 | 2,131 |
| 2017-02-03 | $26.19 | $26.19 | $25.87 | $25.92 | $22.69 | 4,655 |
| 2017-02-02 | $26.00 | $26.00 | $25.94 | $26.00 | $22.76 | 1,379 |
| 2017-02-01 | $25.98 | $26.00 | $25.91 | $25.97 | $22.73 | 1,927 |
| 2017-01-31 | $25.99 | $26.00 | $25.92 | $26.00 | $22.76 | 6,122 |
| 2017-01-30 | $25.71 | $25.90 | $25.63 | $25.90 | $22.67 | 7,854 |
| 2017-01-27 | $26.00 | $26.00 | $25.80 | $25.80 | $22.58 | 8,561 |
| 2017-01-26 | $25.94 | $25.94 | $25.72 | $25.80 | $22.58 | 4,365 |
| 2017-01-25 | $25.70 | $25.96 | $25.70 | $25.80 | $22.58 | 1,789 |
| 2017-01-24 | $25.77 | $25.88 | $25.73 | $25.87 | $22.64 | 3,518 |
| 2017-01-23 | $25.61 | $25.89 | $25.36 | $25.89 | $22.66 | 17,675 |
| 2017-01-20 | $25.81 | $25.99 | $25.81 | $25.98 | $22.74 | 4,204 |
| 2017-01-19 | $26.20 | $26.21 | $25.86 | $26.00 | $22.76 | 4,611 |
| 2017-01-18 | $26.21 | $26.21 | $26.21 | $26.21 | $22.94 | 0 |
| 2017-01-17 | $25.82 | $26.29 | $25.82 | $26.21 | $22.94 | 4,270 |
| 2017-01-13 | $25.94 | $26.00 | $25.90 | $25.95 | $22.71 | 3,794 |
| 2017-01-12 | $25.80 | $26.00 | $25.80 | $25.88 | $22.65 | 1,050 |
| 2017-01-11 | $25.94 | $26.00 | $25.90 | $26.00 | $22.76 | 1,370 |
| 2017-01-10 | $25.99 | $25.99 | $25.82 | $25.87 | $22.64 | 2,200 |
| 2017-01-09 | $25.99 | $25.99 | $25.89 | $25.91 | $22.68 | 2,349 |
| 2017-01-06 | $25.99 | $25.99 | $25.82 | $25.82 | $22.60 | 600 |
| 2017-01-05 | $26.00 | $26.00 | $25.73 | $25.81 | $22.59 | 3,469 |
| 2017-01-04 | $25.92 | $25.98 | $25.81 | $25.98 | $22.74 | 1,500 |
| 2017-01-03 | $25.86 | $25.86 | $25.82 | $25.82 | $22.60 | 865 |
| 2016-12-30 | $25.99 | $25.99 | $25.80 | $25.82 | $22.60 | 2,150 |
| 2016-12-29 | $25.98 | $25.98 | $25.88 | $25.88 | $22.65 | 1,529 |
| 2016-12-28 | $25.95 | $25.99 | $25.88 | $25.88 | $22.65 | 630 |
| 2016-12-27 | $25.90 | $25.90 | $25.90 | $25.90 | $22.67 | 1,910 |
| 2016-12-23 | $25.90 | $25.99 | $25.90 | $25.99 | $22.75 | 804 |
| 2016-12-22 | $25.94 | $25.94 | $25.90 | $25.90 | $22.67 | 350 |
| 2016-12-21 | $25.99 | $26.00 | $25.98 | $25.98 | $22.74 | 2,389 |
| 2016-12-20 | $25.80 | $26.00 | $25.80 | $25.99 | $22.75 | 1,694 |
| 2016-12-19 | $26.00 | $26.07 | $25.66 | $26.05 | $22.80 | 994 |
| 2016-12-16 | $25.56 | $26.10 | $25.56 | $25.97 | $22.73 | 1,673 |
| 2016-12-15 | $26.07 | $26.18 | $25.56 | $26.01 | $22.77 | 3,015 |
| 2016-12-14 | $25.91 | $26.00 | $25.50 | $25.95 | $22.71 | 7,185 |
| 2016-12-13 | $25.94 | $25.94 | $25.94 | $25.94 | $22.71 | 123 |
| 2016-12-12 | $25.90 | $25.90 | $25.46 | $25.87 | $22.64 | 1,656 |
| 2016-12-09 | $25.55 | $25.90 | $25.55 | $25.88 | $22.65 | 1,505 |
| 2016-12-08 | $25.60 | $25.89 | $25.50 | $25.77 | $22.56 | 1,800 |
| 2016-12-07 | $25.55 | $25.96 | $25.55 | $25.58 | $22.39 | 5,480 |
| 2016-12-06 | $25.60 | $25.66 | $25.37 | $25.54 | $22.35 | 3,301 |
| 2016-12-05 | $25.35 | $25.77 | $25.30 | $25.53 | $22.35 | 11,750 |
| 2016-12-02 | $25.40 | $25.47 | $25.18 | $25.35 | $22.19 | 2,717 |
| 2016-12-01 | $25.44 | $25.48 | $25.10 | $25.42 | $22.25 | 3,347 |
| 2016-11-30 | $25.34 | $25.48 | $25.07 | $25.41 | $22.24 | 8,489 |
| 2016-11-29 | $25.46 | $25.56 | $25.34 | $25.56 | $22.37 | 10,205 |
| 2016-11-28 | $25.65 | $25.80 | $25.57 | $25.65 | $22.02 | 4,620 |
| 2016-11-25 | $25.80 | $25.85 | $25.80 | $25.85 | $22.19 | 2,634 |
| 2016-11-23 | $25.77 | $25.80 | $25.72 | $25.73 | $22.09 | 5,397 |
| 2016-11-22 | $25.65 | $25.70 | $25.65 | $25.66 | $22.03 | 3,607 |
| 2016-11-21 | $25.55 | $25.68 | $25.51 | $25.60 | $21.98 | 3,450 |
| 2016-11-18 | $25.68 | $25.70 | $25.41 | $25.41 | $21.82 | 1,629 |
| 2016-11-17 | $25.65 | $25.70 | $25.48 | $25.48 | $21.87 | 4,344 |
| 2016-11-16 | $25.69 | $25.70 | $25.69 | $25.70 | $22.06 | 2,700 |
| 2016-11-15 | $25.70 | $25.79 | $25.46 | $25.61 | $21.99 | 5,703 |
| 2016-11-14 | $25.40 | $25.44 | $25.31 | $25.44 | $21.84 | 7,706 |
| 2016-11-11 | $25.26 | $25.68 | $25.26 | $25.59 | $21.97 | 4,606 |
| 2016-11-10 | $25.33 | $25.72 | $25.26 | $25.68 | $22.05 | 3,300 |
| 2016-11-09 | $25.78 | $25.78 | $25.58 | $25.71 | $22.07 | 1,104 |
| 2016-11-08 | $25.55 | $25.68 | $25.39 | $25.66 | $22.03 | 6,552 |
| 2016-11-07 | $25.86 | $25.86 | $25.53 | $25.63 | $22.00 | 2,730 |
| 2016-11-04 | $25.58 | $25.60 | $25.49 | $25.52 | $21.91 | 2,455 |
| 2016-11-03 | $25.43 | $25.62 | $25.31 | $25.49 | $21.88 | 7,475 |
| 2016-11-02 | $25.61 | $25.62 | $25.51 | $25.60 | $21.98 | 2,140 |
| 2016-11-01 | $25.61 | $25.61 | $25.38 | $25.61 | $21.99 | 5,340 |
| 2016-10-31 | $25.51 | $25.51 | $25.30 | $25.45 | $21.85 | 5,463 |
| 2016-10-28 | $25.59 | $25.60 | $25.50 | $25.60 | $21.98 | 6,183 |
| 2016-10-27 | $25.68 | $25.68 | $25.30 | $25.57 | $21.95 | 29,662 |
| 2016-10-26 | $25.68 | $25.75 | $25.54 | $25.75 | $22.11 | 7,177 |
| 2016-10-25 | $25.50 | $25.72 | $25.50 | $25.72 | $22.08 | 7,480 |
| 2016-10-24 | $25.40 | $25.46 | $25.35 | $25.46 | $21.86 | 9,155 |
| 2016-10-21 | $25.60 | $25.60 | $25.25 | $25.40 | $21.81 | 36,838 |
| 2016-10-20 | $25.84 | $25.84 | $25.31 | $25.44 | $21.84 | 17,613 |
| 2016-10-19 | $25.70 | $25.70 | $25.16 | $25.50 | $21.89 | 59,947 |
| 2016-10-18 | $26.78 | $26.81 | $24.60 | $24.77 | $21.26 | 82,157 |
| 2016-10-17 | $26.68 | $26.75 | $26.55 | $26.55 | $22.79 | 3,418 |
| 2016-10-14 | $26.73 | $26.82 | $26.52 | $26.52 | $22.77 | 1,909 |
| 2016-10-13 | $26.80 | $26.84 | $26.66 | $26.84 | $23.04 | 3,930 |
| 2016-10-12 | $26.77 | $26.78 | $26.77 | $26.78 | $22.99 | 900 |
| 2016-10-11 | $26.85 | $26.85 | $26.52 | $26.52 | $22.77 | 3,026 |
| 2016-10-10 | $26.85 | $26.85 | $26.76 | $26.77 | $22.98 | 2,745 |
| 2016-10-07 | $26.76 | $26.76 | $26.74 | $26.76 | $22.97 | 1,955 |
| 2016-10-06 | $26.71 | $26.71 | $26.71 | $26.71 | $22.93 | 0 |
| 2016-10-05 | $26.63 | $26.71 | $26.63 | $26.71 | $22.93 | 719 |
| 2016-10-04 | $26.61 | $26.61 | $26.55 | $26.55 | $22.79 | 6,346 |
| 2016-10-03 | $26.56 | $26.76 | $26.53 | $26.53 | $22.78 | 8,332 |
| 2016-09-30 | $26.46 | $26.84 | $26.45 | $26.84 | $23.04 | 3,700 |
| 2016-09-29 | $26.81 | $26.92 | $26.49 | $26.51 | $22.76 | 7,381 |
| 2016-09-28 | $26.85 | $26.96 | $26.82 | $26.82 | $23.02 | 3,579 |
| 2016-09-27 | $27.00 | $27.00 | $26.90 | $26.90 | $23.09 | 700 |
| 2016-09-26 | $26.96 | $26.96 | $26.84 | $26.84 | $23.04 | 1,703 |
| 2016-09-23 | $26.80 | $26.95 | $26.80 | $26.85 | $23.05 | 3,706 |
| 2016-09-22 | $26.99 | $27.20 | $26.89 | $26.89 | $23.09 | 4,762 |
| 2016-09-21 | $27.02 | $27.02 | $26.97 | $26.98 | $23.16 | 1,902 |
| 2016-09-20 | $27.40 | $27.40 | $27.20 | $27.20 | $23.35 | 900 |
| 2016-09-19 | $27.26 | $27.26 | $27.26 | $27.26 | $23.40 | 300 |
| 2016-09-16 | $27.33 | $27.33 | $26.92 | $27.12 | $23.28 | 2,900 |
| 2016-09-15 | $27.10 | $27.28 | $27.10 | $27.13 | $23.29 | 1,322 |
| 2016-09-14 | $26.94 | $26.97 | $26.90 | $26.90 | $23.09 | 702 |
| 2016-09-13 | $27.12 | $27.18 | $26.77 | $26.77 | $22.98 | 5,100 |
| 2016-09-12 | $27.09 | $27.09 | $27.09 | $27.09 | $23.25 | 481 |
| 2016-09-09 | $27.25 | $27.62 | $27.25 | $27.62 | $23.71 | 1,250 |
| 2016-09-08 | $27.32 | $27.35 | $27.03 | $27.10 | $23.27 | 4,200 |
| 2016-09-07 | $27.44 | $27.44 | $27.40 | $27.40 | $23.52 | 3,204 |
| 2016-09-06 | $27.26 | $27.70 | $27.26 | $27.70 | $23.78 | 923 |
| 2016-09-02 | $27.40 | $27.40 | $27.03 | $27.25 | $23.39 | 3,391 |
| 2016-09-01 | $27.58 | $27.58 | $27.37 | $27.48 | $23.59 | 3,010 |
| 2016-08-31 | $27.40 | $27.49 | $27.38 | $27.49 | $23.60 | 2,300 |
| 2016-08-30 | $27.67 | $27.67 | $27.35 | $27.41 | $23.53 | 1,800 |
| 2016-08-29 | $27.90 | $28.17 | $27.80 | $28.16 | $23.74 | 7,801 |
| 2016-08-26 | $27.90 | $28.17 | $27.75 | $28.16 | $23.74 | 2,531 |
| 2016-08-25 | $28.11 | $28.11 | $27.90 | $28.00 | $23.61 | 550 |
| 2016-08-24 | $28.05 | $28.05 | $28.05 | $28.05 | $23.65 | 450 |
| 2016-08-23 | $27.75 | $28.15 | $27.63 | $28.15 | $23.73 | 9,534 |
| 2016-08-22 | $27.63 | $27.92 | $27.62 | $27.88 | $23.51 | 4,789 |
| 2016-08-19 | $27.50 | $27.59 | $27.35 | $27.59 | $23.26 | 5,250 |
| 2016-08-18 | $27.45 | $27.59 | $27.45 | $27.58 | $23.25 | 3,540 |
| 2016-08-17 | $27.57 | $27.57 | $27.46 | $27.46 | $23.15 | 1,300 |
| 2016-08-16 | $27.36 | $27.36 | $27.36 | $27.36 | $23.07 | 200 |
| 2016-08-15 | $27.57 | $27.66 | $27.49 | $27.58 | $23.25 | 7,287 |
| 2016-08-12 | $27.80 | $27.80 | $27.80 | $27.80 | $23.44 | 0 |
| 2016-08-11 | $27.64 | $28.20 | $27.64 | $27.80 | $23.44 | 4,542 |
| 2016-08-10 | $27.98 | $28.39 | $27.82 | $28.39 | $23.94 | 900 |
| 2016-08-09 | $27.70 | $28.03 | $27.63 | $28.02 | $23.62 | 3,600 |
| 2016-08-08 | $27.60 | $27.60 | $27.60 | $27.60 | $23.27 | 100 |
| 2016-08-05 | $27.53 | $27.55 | $27.44 | $27.55 | $23.23 | 3,400 |
| 2016-08-04 | $27.35 | $27.54 | $27.29 | $27.54 | $23.22 | 3,457 |
| 2016-08-03 | $27.53 | $27.54 | $27.28 | $27.35 | $23.06 | 3,040 |
| 2016-08-02 | $27.31 | $27.52 | $27.28 | $27.30 | $23.02 | 5,300 |
| 2016-08-01 | $27.28 | $27.55 | $27.28 | $27.55 | $23.23 | 600 |
| 2016-07-29 | $27.28 | $27.54 | $27.28 | $27.54 | $23.22 | 1,700 |
| 2016-07-28 | $27.28 | $27.55 | $27.28 | $27.54 | $23.22 | 1,402 |
| 2016-07-27 | $27.51 | $27.55 | $27.50 | $27.53 | $23.21 | 2,966 |
| 2016-07-26 | $27.54 | $27.54 | $27.44 | $27.44 | $23.14 | 600 |
| 2016-07-25 | $27.50 | $27.50 | $27.50 | $27.50 | $23.19 | 299 |
| 2016-07-22 | $27.26 | $27.50 | $27.25 | $27.50 | $23.19 | 2,303 |
| 2016-07-21 | $27.35 | $27.51 | $27.34 | $27.51 | $23.19 | 1,300 |
| 2016-07-20 | $27.45 | $27.48 | $27.45 | $27.48 | $23.17 | 241 |
| 2016-07-19 | $27.46 | $27.51 | $27.46 | $27.48 | $23.17 | 1,300 |
| 2016-07-18 | $27.55 | $27.55 | $27.55 | $27.55 | $23.23 | 200 |
| 2016-07-15 | $27.37 | $27.54 | $27.12 | $27.54 | $23.22 | 7,618 |
| 2016-07-14 | $27.19 | $27.19 | $27.19 | $27.19 | $22.92 | 0 |
| 2016-07-13 | $27.19 | $27.19 | $27.19 | $27.19 | $22.92 | 0 |
| 2016-07-12 | $27.17 | $27.37 | $27.17 | $27.19 | $22.92 | 1,965 |
| 2016-07-11 | $27.55 | $27.55 | $27.55 | $27.55 | $23.23 | 200 |
| 2016-07-08 | $27.36 | $27.40 | $27.36 | $27.38 | $23.08 | 2,399 |
| 2016-07-07 | $27.12 | $27.12 | $27.00 | $27.12 | $22.87 | 1,060 |
| 2016-07-06 | $27.25 | $27.54 | $27.25 | $27.45 | $23.14 | 2,000 |
| 2016-07-05 | $27.20 | $27.36 | $27.20 | $27.20 | $22.93 | 6,355 |
| 2016-07-01 | $26.95 | $27.21 | $26.95 | $27.00 | $22.76 | 4,905 |
| 2016-06-30 | $26.81 | $26.97 | $26.81 | $26.84 | $22.63 | 2,684 |
| 2016-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $22.76 | 0 |
| 2016-06-28 | $26.98 | $27.00 | $26.98 | $27.00 | $22.76 | 1,008 |
| 2016-06-27 | $26.61 | $26.84 | $26.61 | $26.82 | $22.61 | 1,332 |
| 2016-06-24 | $26.75 | $26.75 | $26.58 | $26.60 | $22.43 | 3,966 |
| 2016-06-23 | $26.81 | $26.94 | $26.81 | $26.89 | $22.67 | 305 |
| 2016-06-22 | $26.88 | $26.88 | $26.80 | $26.80 | $22.59 | 1,175 |
| 2016-06-21 | $26.93 | $26.94 | $26.93 | $26.94 | $22.71 | 300 |
| 2016-06-20 | $26.95 | $26.95 | $26.95 | $26.95 | $22.72 | 100 |
| 2016-06-17 | $26.92 | $26.92 | $26.92 | $26.92 | $22.69 | 170 |
| 2016-06-16 | $26.69 | $26.92 | $26.69 | $26.92 | $22.69 | 2,082 |
| 2016-06-15 | $26.99 | $26.99 | $26.67 | $26.81 | $22.60 | 1,823 |
| 2016-06-14 | $26.85 | $26.88 | $26.77 | $26.77 | $22.57 | 949 |
| 2016-06-13 | $26.88 | $26.92 | $26.88 | $26.88 | $22.66 | 7,976 |
| 2016-06-10 | $26.95 | $26.98 | $26.86 | $26.88 | $22.66 | 5,001 |
| 2016-06-09 | $26.93 | $27.10 | $26.93 | $27.10 | $22.84 | 1,600 |
| 2016-06-08 | $26.97 | $26.97 | $26.91 | $26.92 | $22.70 | 2,430 |
| 2016-06-07 | $26.92 | $26.92 | $26.92 | $26.92 | $22.70 | 1,701 |
| 2016-06-06 | $26.86 | $27.00 | $26.86 | $26.97 | $22.74 | 2,224 |
| 2016-06-03 | $26.91 | $26.98 | $26.91 | $26.96 | $22.73 | 900 |
| 2016-06-02 | $26.90 | $27.08 | $26.87 | $27.07 | $22.82 | 4,790 |
| 2016-06-01 | $26.80 | $26.94 | $26.80 | $26.87 | $22.65 | 2,400 |
| 2016-05-31 | $26.90 | $27.08 | $26.81 | $26.81 | $22.60 | 6,002 |
| 2016-05-27 | $26.95 | $26.95 | $26.81 | $26.85 | $22.64 | 5,422 |
| 2016-05-26 | $27.37 | $27.42 | $27.30 | $27.42 | $22.70 | 2,233 |
| 2016-05-25 | $27.29 | $27.32 | $27.21 | $27.25 | $22.55 | 2,160 |
| 2016-05-24 | $27.35 | $27.35 | $27.21 | $27.25 | $22.55 | 11,642 |
| 2016-05-23 | $27.22 | $27.22 | $27.22 | $27.22 | $22.53 | 302 |
| 2016-05-20 | $27.23 | $27.23 | $27.23 | $27.23 | $22.54 | 440 |
| 2016-05-19 | $27.11 | $27.23 | $27.05 | $27.23 | $22.53 | 4,539 |
| 2016-05-18 | $27.27 | $27.40 | $27.27 | $27.40 | $22.68 | 888 |
| 2016-05-17 | $27.47 | $27.49 | $27.19 | $27.19 | $22.51 | 6,126 |
| 2016-05-16 | $27.51 | $27.51 | $27.50 | $27.50 | $22.76 | 1,769 |
| 2016-05-13 | $27.53 | $27.68 | $27.35 | $27.63 | $22.87 | 6,140 |
| 2016-05-12 | $27.59 | $27.62 | $27.56 | $27.62 | $22.86 | 3,600 |
| 2016-05-11 | $27.36 | $27.36 | $27.36 | $27.36 | $22.65 | 200 |
| 2016-05-10 | $27.40 | $27.43 | $27.35 | $27.35 | $22.64 | 2,801 |
| 2016-05-09 | $27.40 | $27.40 | $27.40 | $27.40 | $22.68 | 200 |
| 2016-05-06 | $27.50 | $27.50 | $27.35 | $27.35 | $22.64 | 2,400 |
| 2016-05-05 | $27.60 | $27.60 | $27.50 | $27.50 | $22.76 | 2,625 |
| 2016-05-04 | $27.37 | $27.59 | $27.29 | $27.58 | $22.83 | 3,112 |
| 2016-05-03 | $27.00 | $27.25 | $27.00 | $27.25 | $22.56 | 700 |
| 2016-05-02 | $26.99 | $26.99 | $26.99 | $26.99 | $22.34 | 289 |
| 2016-04-29 | $27.22 | $27.42 | $26.82 | $26.82 | $22.20 | 2,100 |
| 2016-04-28 | $27.20 | $27.40 | $27.13 | $27.16 | $22.48 | 7,023 |
| 2016-04-27 | $26.93 | $27.00 | $26.93 | $27.00 | $22.35 | 5,702 |
| 2016-04-26 | $26.93 | $26.93 | $26.93 | $26.93 | $22.29 | 0 |
| 2016-04-25 | $26.93 | $26.93 | $26.93 | $26.93 | $22.29 | 100 |
| 2016-04-22 | $26.90 | $26.91 | $26.72 | $26.77 | $22.16 | 2,500 |
| 2016-04-21 | $26.94 | $26.94 | $26.94 | $26.94 | $22.30 | 1,002 |
| 2016-04-20 | $26.75 | $26.84 | $26.73 | $26.84 | $22.22 | 1,792 |
| 2016-04-19 | $26.80 | $26.98 | $26.80 | $26.98 | $22.33 | 2,569 |
| 2016-04-18 | $26.80 | $27.00 | $26.77 | $26.77 | $22.16 | 1,820 |
| 2016-04-15 | $26.77 | $26.84 | $26.66 | $26.80 | $22.18 | 3,540 |
| 2016-04-14 | $26.80 | $26.80 | $26.66 | $26.66 | $22.07 | 1,000 |
| 2016-04-13 | $26.67 | $26.88 | $26.66 | $26.88 | $22.25 | 1,635 |
| 2016-04-12 | $26.90 | $27.04 | $26.65 | $27.04 | $22.38 | 3,600 |
| 2016-04-11 | $27.08 | $27.18 | $27.08 | $27.18 | $22.50 | 841 |
| 2016-04-08 | $26.90 | $26.90 | $26.81 | $26.81 | $22.19 | 700 |
| 2016-04-07 | $26.66 | $26.66 | $26.66 | $26.66 | $22.07 | 0 |
| 2016-04-06 | $26.64 | $26.66 | $26.64 | $26.66 | $22.07 | 500 |
| 2016-04-05 | $26.67 | $26.67 | $26.62 | $26.62 | $22.03 | 340 |
| 2016-04-04 | $26.60 | $26.68 | $26.60 | $26.68 | $22.08 | 510 |
| 2016-04-01 | $26.65 | $26.65 | $26.54 | $26.54 | $21.97 | 2,500 |
| 2016-03-31 | $26.65 | $26.65 | $26.65 | $26.65 | $22.06 | 250 |
| 2016-03-30 | $26.55 | $26.55 | $26.55 | $26.55 | $21.98 | 146 |
| 2016-03-29 | $26.52 | $26.62 | $26.52 | $26.53 | $21.96 | 3,151 |
| 2016-03-28 | $26.69 | $26.69 | $26.66 | $26.66 | $22.07 | 500 |
| 2016-03-24 | $26.67 | $26.67 | $26.67 | $26.67 | $22.07 | 300 |
| 2016-03-23 | $26.57 | $26.57 | $26.57 | $26.57 | $21.99 | 0 |
| 2016-03-22 | $26.57 | $26.60 | $26.55 | $26.57 | $21.99 | 715 |
| 2016-03-21 | $26.63 | $26.73 | $26.55 | $26.73 | $22.12 | 1,960 |
| 2016-03-18 | $26.73 | $26.80 | $26.62 | $26.63 | $22.04 | 7,350 |
| 2016-03-17 | $26.73 | $26.73 | $26.73 | $26.73 | $22.12 | 244 |
| 2016-03-16 | $26.80 | $26.80 | $26.69 | $26.70 | $22.10 | 3,658 |
| 2016-03-15 | $26.88 | $26.89 | $26.64 | $26.65 | $22.06 | 2,226 |
| 2016-03-14 | $26.70 | $26.91 | $26.64 | $26.67 | $22.08 | 3,499 |
| 2016-03-11 | $26.70 | $26.73 | $26.70 | $26.71 | $22.11 | 1,965 |
| 2016-03-10 | $26.80 | $26.80 | $26.80 | $26.80 | $22.18 | 222 |
| 2016-03-09 | $26.93 | $26.93 | $26.73 | $26.73 | $22.12 | 1,577 |
| 2016-03-08 | $26.63 | $26.85 | $26.63 | $26.74 | $22.13 | 2,714 |
| 2016-03-07 | $26.84 | $26.84 | $26.84 | $26.84 | $22.22 | 401 |
| 2016-03-04 | $26.67 | $26.67 | $26.67 | $26.67 | $22.07 | 0 |
| 2016-03-03 | $26.67 | $26.67 | $26.67 | $26.67 | $22.07 | 10 |
| 2016-03-02 | $26.85 | $26.85 | $26.50 | $26.67 | $22.07 | 3,351 |
| 2016-03-01 | $26.57 | $26.86 | $26.50 | $26.86 | $22.24 | 1,200 |
| 2016-02-29 | $26.55 | $26.62 | $26.40 | $26.50 | $21.93 | 2,461 |
| 2016-02-26 | $27.07 | $27.07 | $26.63 | $26.70 | $22.10 | 6,801 |
| 2016-02-25 | $27.50 | $27.50 | $27.29 | $27.49 | $22.34 | 2,886 |
| 2016-02-24 | $27.24 | $27.59 | $27.23 | $27.59 | $22.41 | 2,430 |
| 2016-02-23 | $27.39 | $27.40 | $27.35 | $27.35 | $22.22 | 3,811 |
| 2016-02-22 | $27.29 | $27.35 | $27.29 | $27.35 | $22.22 | 2,363 |
| 2016-02-19 | $26.99 | $27.27 | $26.98 | $27.27 | $22.16 | 1,100 |
| 2016-02-18 | $26.77 | $26.98 | $26.73 | $26.94 | $21.89 | 4,680 |
| 2016-02-17 | $26.88 | $26.89 | $26.81 | $26.85 | $21.82 | 4,724 |
| 2016-02-16 | $26.53 | $26.85 | $26.49 | $26.85 | $21.81 | 7,402 |
| 2016-02-12 | $26.66 | $26.66 | $26.50 | $26.58 | $21.59 | 2,069 |
| 2016-02-11 | $26.82 | $26.82 | $26.66 | $26.66 | $21.66 | 1,726 |
| 2016-02-10 | $26.26 | $27.26 | $26.26 | $27.08 | $22.00 | 32,662 |
| 2016-02-09 | $26.65 | $26.65 | $26.65 | $26.65 | $21.65 | 125 |
| 2016-02-08 | $26.50 | $26.50 | $26.50 | $26.50 | $21.53 | 218 |
| 2016-02-05 | $26.62 | $26.70 | $26.25 | $26.70 | $21.69 | 13,268 |
| 2016-02-04 | $26.73 | $26.73 | $26.73 | $26.73 | $21.72 | 0 |
| 2016-02-03 | $26.73 | $26.73 | $26.62 | $26.73 | $21.72 | 4,798 |
| 2016-02-02 | $26.72 | $27.25 | $26.70 | $26.73 | $21.72 | 5,305 |
| 2016-02-01 | $26.72 | $27.22 | $26.72 | $27.08 | $22.00 | 6,100 |
| 2016-01-29 | $26.63 | $26.83 | $26.63 | $26.83 | $21.80 | 696 |
| 2016-01-28 | $27.06 | $27.06 | $27.06 | $27.06 | $21.99 | 0 |
| 2016-01-27 | $26.75 | $27.07 | $26.75 | $27.06 | $21.99 | 3,377 |
| 2016-01-26 | $26.75 | $26.75 | $26.75 | $26.75 | $21.73 | 1,018 |
| 2016-01-25 | $27.09 | $27.09 | $26.88 | $26.88 | $21.84 | 574 |
| 2016-01-22 | $26.89 | $26.89 | $26.89 | $26.89 | $21.85 | 0 |
| 2016-01-21 | $26.89 | $26.89 | $26.89 | $26.89 | $21.85 | 0 |
| 2016-01-20 | $26.76 | $27.00 | $26.70 | $26.89 | $21.85 | 3,653 |
| 2016-01-19 | $26.66 | $26.66 | $26.66 | $26.66 | $21.66 | 200 |
| 2016-01-15 | $27.00 | $27.00 | $27.00 | $27.00 | $21.94 | 1,400 |
| 2016-01-14 | $27.14 | $27.14 | $27.00 | $27.00 | $21.94 | 700 |
| 2016-01-13 | $26.95 | $26.95 | $26.88 | $26.88 | $21.84 | 1,600 |
| 2016-01-12 | $26.95 | $27.20 | $26.95 | $27.20 | $22.10 | 2,200 |
| 2016-01-11 | $27.31 | $27.31 | $26.95 | $27.23 | $22.12 | 1,700 |
| 2016-01-08 | $27.25 | $27.31 | $27.25 | $27.31 | $22.19 | 3,600 |
| 2016-01-07 | $27.10 | $27.10 | $26.77 | $26.82 | $21.79 | 3,430 |
| 2016-01-06 | $27.05 | $27.33 | $26.75 | $27.00 | $21.94 | 2,478 |
| 2016-01-05 | $27.05 | $27.05 | $26.90 | $26.95 | $21.90 | 1,400 |
| 2016-01-04 | $26.50 | $26.85 | $26.48 | $26.48 | $21.51 | 3,134 |
| 2015-12-31 | $26.49 | $26.76 | $26.22 | $26.58 | $21.60 | 15,839 |
| 2015-12-30 | $26.40 | $26.42 | $26.40 | $26.42 | $21.47 | 2,175 |
| 2015-12-29 | $26.45 | $26.49 | $26.45 | $26.45 | $21.49 | 1,967 |
| 2015-12-28 | $26.34 | $26.35 | $26.34 | $26.35 | $21.41 | 5,957 |
| 2015-12-24 | $26.34 | $26.34 | $26.34 | $26.34 | $21.40 | 50 |
| 2015-12-23 | $26.35 | $26.38 | $26.34 | $26.34 | $21.40 | 1,700 |
| 2015-12-22 | $26.43 | $26.45 | $26.38 | $26.40 | $21.45 | 2,200 |
| 2015-12-21 | $26.32 | $26.32 | $26.32 | $26.32 | $21.38 | 34 |
| 2015-12-18 | $26.15 | $26.49 | $26.15 | $26.32 | $21.38 | 9,465 |
| 2015-12-17 | $26.32 | $26.32 | $26.31 | $26.32 | $21.38 | 2,490 |
| 2015-12-16 | $26.33 | $26.33 | $26.30 | $26.33 | $21.39 | 1,101 |
| 2015-12-15 | $26.55 | $26.55 | $26.19 | $26.33 | $21.39 | 4,039 |
| 2015-12-14 | $26.32 | $26.45 | $26.30 | $26.45 | $21.49 | 1,692 |
| 2015-12-11 | $26.40 | $26.40 | $26.40 | $26.40 | $21.45 | 2,112 |
| 2015-12-10 | $26.47 | $26.55 | $26.40 | $26.49 | $21.52 | 10,495 |
| 2015-12-09 | $26.68 | $26.68 | $26.68 | $26.68 | $21.68 | 406 |
| 2015-12-08 | $26.40 | $26.70 | $26.40 | $26.70 | $21.69 | 1,650 |
| 2015-12-07 | $26.65 | $26.65 | $26.50 | $26.50 | $21.53 | 1,876 |
| 2015-12-04 | $26.65 | $26.65 | $26.55 | $26.55 | $21.57 | 740 |
| 2015-12-03 | $26.55 | $26.55 | $26.55 | $26.55 | $21.57 | 200 |
| 2015-12-02 | $26.67 | $26.75 | $26.67 | $26.75 | $21.73 | 945 |
| 2015-12-01 | $26.51 | $26.65 | $26.51 | $26.65 | $21.65 | 1,782 |
| 2015-11-30 | $26.55 | $26.75 | $26.55 | $26.60 | $21.61 | 1,924 |
| 2015-11-27 | $26.57 | $26.57 | $26.57 | $26.57 | $21.59 | 45 |
| 2015-11-25 | $27.07 | $27.07 | $27.07 | $27.07 | $21.59 | 300 |
| 2015-11-24 | $27.19 | $27.19 | $27.14 | $27.14 | $21.64 | 718 |
| 2015-11-23 | $27.10 | $27.14 | $27.10 | $27.14 | $21.64 | 750 |
| 2015-11-20 | $27.12 | $27.12 | $27.05 | $27.12 | $21.63 | 2,448 |
| 2015-11-19 | $27.00 | $27.00 | $27.00 | $27.00 | $21.53 | 100 |
| 2015-11-18 | $27.12 | $27.12 | $26.90 | $27.10 | $21.61 | 1,285 |
| 2015-11-17 | $26.95 | $27.12 | $26.95 | $27.12 | $21.63 | 550 |
| 2015-11-16 | $27.11 | $27.11 | $27.11 | $27.11 | $21.62 | 905 |
| 2015-11-13 | $26.93 | $27.10 | $26.77 | $27.00 | $21.53 | 9,389 |
| 2015-11-12 | $26.77 | $26.77 | $26.77 | $26.77 | $21.35 | 0 |
| 2015-11-11 | $26.75 | $27.12 | $26.75 | $26.77 | $21.35 | 2,100 |
| 2015-11-10 | $26.93 | $26.93 | $26.93 | $26.93 | $21.48 | 210 |
| 2015-11-09 | $27.06 | $27.06 | $26.74 | $26.74 | $21.32 | 700 |
| 2015-11-06 | $27.00 | $27.00 | $27.00 | $27.00 | $21.53 | 100 |
| 2015-11-05 | $27.04 | $27.05 | $26.85 | $27.01 | $21.54 | 5,438 |
| 2015-11-04 | $26.74 | $26.74 | $26.74 | $26.74 | $21.32 | 644 |
| 2015-11-03 | $27.00 | $27.07 | $26.74 | $26.74 | $21.32 | 7,932 |
| 2015-11-02 | $27.12 | $27.12 | $26.93 | $27.05 | $21.57 | 1,881 |
| 2015-10-30 | $27.11 | $27.11 | $26.98 | $26.98 | $21.51 | 200 |
| 2015-10-29 | $27.14 | $27.14 | $27.14 | $27.14 | $21.64 | 232 |
| 2015-10-28 | $26.75 | $27.41 | $26.75 | $26.85 | $21.41 | 1,905 |
| 2015-10-27 | $27.00 | $27.05 | $26.93 | $27.00 | $21.53 | 797 |
| 2015-10-26 | $26.62 | $27.00 | $26.62 | $26.99 | $21.52 | 1,962 |
| 2015-10-23 | $26.87 | $27.05 | $26.87 | $26.94 | $21.48 | 1,500 |
| 2015-10-22 | $26.69 | $26.76 | $26.69 | $26.76 | $21.34 | 881 |
| 2015-10-21 | $26.61 | $26.61 | $26.61 | $26.61 | $21.22 | 0 |
| 2015-10-20 | $26.61 | $26.61 | $26.61 | $26.61 | $21.22 | 501 |
| 2015-10-19 | $26.72 | $26.74 | $26.51 | $26.51 | $21.14 | 1,066 |
| 2015-10-16 | $26.50 | $26.76 | $26.49 | $26.76 | $21.34 | 5,945 |
| 2015-10-15 | $26.55 | $26.55 | $26.42 | $26.50 | $21.13 | 2,462 |
| 2015-10-14 | $26.55 | $26.55 | $26.55 | $26.55 | $21.17 | 500 |
| 2015-10-13 | $26.63 | $26.63 | $26.63 | $26.63 | $21.24 | 0 |
| 2015-10-12 | $26.66 | $26.66 | $26.63 | $26.63 | $21.24 | 1,000 |
| 2015-10-09 | $26.36 | $26.46 | $26.36 | $26.46 | $21.10 | 400 |
| 2015-10-08 | $26.44 | $26.47 | $26.31 | $26.31 | $20.98 | 1,875 |
| 2015-10-07 | $26.45 | $26.45 | $26.44 | $26.44 | $21.09 | 200 |
| 2015-10-06 | $26.52 | $26.52 | $26.39 | $26.40 | $21.05 | 4,380 |
| 2015-10-05 | $26.65 | $26.99 | $26.52 | $26.52 | $21.15 | 4,131 |
| 2015-10-02 | $26.90 | $26.90 | $26.66 | $26.66 | $21.26 | 900 |
| 2015-10-01 | $26.73 | $26.73 | $26.66 | $26.66 | $21.26 | 601 |
| 2015-09-30 | $26.84 | $26.87 | $26.73 | $26.73 | $21.32 | 852 |
| 2015-09-29 | $26.90 | $26.90 | $26.90 | $26.90 | $21.45 | 200 |
| 2015-09-28 | $26.73 | $27.13 | $26.73 | $27.13 | $21.64 | 1,101 |
| 2015-09-25 | $26.93 | $27.12 | $26.93 | $27.12 | $21.63 | 307 |
| 2015-09-24 | $26.93 | $26.93 | $26.93 | $26.93 | $21.48 | 200 |
| 2015-09-23 | $27.12 | $27.12 | $26.93 | $26.93 | $21.48 | 1,100 |
| 2015-09-22 | $26.77 | $27.15 | $26.72 | $27.15 | $21.65 | 2,407 |
| 2015-09-21 | $26.77 | $27.10 | $26.77 | $27.10 | $21.61 | 1,460 |
| 2015-09-18 | $26.77 | $27.10 | $26.77 | $26.77 | $21.35 | 1,008 |
| 2015-09-17 | $27.00 | $27.00 | $26.77 | $26.77 | $21.35 | 1,610 |
| 2015-09-16 | $27.13 | $27.13 | $26.90 | $27.10 | $21.61 | 1,441 |
| 2015-09-15 | $27.47 | $27.51 | $27.06 | $27.06 | $21.58 | 1,402 |
| 2015-09-14 | $26.86 | $26.86 | $26.86 | $26.86 | $21.42 | 50 |
| 2015-09-11 | $26.86 | $26.86 | $26.86 | $26.86 | $21.42 | 0 |
| 2015-09-10 | $26.86 | $26.86 | $26.86 | $26.86 | $21.42 | 87 |
| 2015-09-09 | $27.27 | $27.27 | $26.86 | $26.86 | $21.42 | 873 |
| 2015-09-08 | $27.27 | $27.27 | $27.27 | $27.27 | $21.75 | 2,200 |
| 2015-09-04 | $27.40 | $27.40 | $27.40 | $27.40 | $21.85 | 450 |
| 2015-09-03 | $26.66 | $26.66 | $26.66 | $26.66 | $21.26 | 500 |
| 2015-09-02 | $26.62 | $26.70 | $26.61 | $26.61 | $21.22 | 1,272 |
| 2015-09-01 | $27.00 | $27.00 | $26.60 | $27.00 | $21.53 | 1,651 |
| 2015-08-31 | $26.31 | $26.69 | $26.31 | $26.69 | $21.28 | 890 |