BGC Partners Inc (BGCA) Exchange: NYSE
Data as of Oct. 8, 2025
$25.45 ($0.03) 0.12%
BGC Partners Inc - Daily Information
Click for more stock information on BGC Partners Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.42 |
| Previous Close | $25.45 |
| High | $25.45 |
| Low | $25.42 |
| Adjusted Open | $25.42 |
| Previous Adjusted Close | $25.45 |
| Adjusted High | $25.45 |
| Adjusted Low | $25.42 |
Invest in BGC Partners Inc (BGCA)
Historical Stock Data for BGC Partners Inc (BGCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-04 | $25.42 | $25.45 | $25.42 | $25.45 | $25.45 | 5,900 |
| 2018-08-31 | $25.42 | $25.44 | $25.41 | $25.42 | $25.42 | 18,300 |
| 2018-08-30 | $25.41 | $25.44 | $25.41 | $25.43 | $25.43 | 19,600 |
| 2018-08-29 | $25.41 | $25.42 | $25.41 | $25.41 | $24.91 | 8,800 |
| 2018-08-28 | $25.43 | $25.43 | $25.41 | $25.41 | $24.91 | 28,000 |
| 2018-08-27 | $25.46 | $25.46 | $25.42 | $25.42 | $24.92 | 15,852 |
| 2018-08-24 | $25.44 | $25.46 | $25.41 | $25.46 | $24.96 | 19,860 |
| 2018-08-23 | $25.41 | $25.43 | $25.41 | $25.43 | $24.93 | 12,196 |
| 2018-08-22 | $25.43 | $25.44 | $25.41 | $25.41 | $24.91 | 12,672 |
| 2018-08-21 | $25.40 | $25.47 | $25.40 | $25.41 | $24.91 | 11,496 |
| 2018-08-20 | $25.40 | $25.44 | $25.40 | $25.40 | $24.90 | 12,543 |
| 2018-08-17 | $25.41 | $25.44 | $25.40 | $25.40 | $24.90 | 11,112 |
| 2018-08-16 | $25.47 | $25.47 | $25.42 | $25.45 | $24.95 | 16,260 |
| 2018-08-15 | $25.46 | $25.48 | $25.43 | $25.45 | $24.95 | 26,454 |
| 2018-08-14 | $25.48 | $25.55 | $25.46 | $25.48 | $24.98 | 10,673 |
| 2018-08-13 | $25.47 | $25.50 | $25.45 | $25.46 | $24.96 | 7,813 |
| 2018-08-10 | $25.43 | $25.50 | $25.43 | $25.50 | $25.00 | 4,776 |
| 2018-08-09 | $25.53 | $25.53 | $25.43 | $25.45 | $24.95 | 7,925 |
| 2018-08-08 | $25.56 | $25.57 | $25.50 | $25.50 | $25.00 | 4,214 |
| 2018-08-07 | $25.60 | $25.61 | $25.55 | $25.55 | $25.05 | 18,022 |
| 2018-08-06 | $25.68 | $25.68 | $25.62 | $25.63 | $25.12 | 3,630 |
| 2018-08-03 | $25.63 | $25.67 | $25.58 | $25.67 | $25.17 | 4,755 |
| 2018-08-02 | $25.51 | $25.63 | $25.51 | $25.59 | $25.09 | 14,075 |
| 2018-08-01 | $25.55 | $25.58 | $25.53 | $25.55 | $25.05 | 1,788 |
| 2018-07-31 | $25.56 | $25.58 | $25.55 | $25.55 | $25.05 | 6,129 |
| 2018-07-30 | $25.51 | $25.59 | $25.51 | $25.56 | $25.06 | 3,549 |
| 2018-07-27 | $25.56 | $25.58 | $25.54 | $25.54 | $25.04 | 3,825 |
| 2018-07-26 | $25.54 | $25.56 | $25.53 | $25.55 | $25.05 | 3,623 |
| 2018-07-25 | $25.58 | $25.58 | $25.48 | $25.50 | $25.00 | 8,961 |
| 2018-07-24 | $25.59 | $25.64 | $25.57 | $25.58 | $25.08 | 5,799 |
| 2018-07-23 | $25.50 | $25.59 | $25.50 | $25.58 | $25.08 | 8,330 |
| 2018-07-20 | $25.40 | $25.48 | $25.40 | $25.45 | $24.95 | 7,269 |
| 2018-07-19 | $25.89 | $25.98 | $25.42 | $25.49 | $24.99 | 44,361 |
| 2018-07-18 | $25.89 | $25.98 | $25.88 | $25.90 | $25.40 | 3,261 |
| 2018-07-17 | $25.86 | $25.98 | $25.85 | $25.91 | $25.41 | 5,370 |
| 2018-07-16 | $25.91 | $25.91 | $25.91 | $25.91 | $25.40 | 457 |
| 2018-07-13 | $25.93 | $25.95 | $25.89 | $25.95 | $25.44 | 1,346 |
| 2018-07-12 | $25.83 | $25.98 | $25.82 | $25.96 | $25.45 | 7,390 |
| 2018-07-11 | $25.93 | $25.99 | $25.92 | $25.99 | $25.48 | 3,268 |
| 2018-07-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.41 | 1,247 |
| 2018-07-09 | $25.79 | $25.94 | $25.79 | $25.94 | $25.43 | 4,602 |
| 2018-07-06 | $25.87 | $25.92 | $25.87 | $25.90 | $25.39 | 1,724 |
| 2018-07-05 | $25.80 | $25.87 | $25.77 | $25.87 | $25.36 | 3,597 |
| 2018-07-03 | $25.80 | $25.80 | $25.75 | $25.77 | $25.27 | 3,740 |
| 2018-07-02 | $25.68 | $25.73 | $25.68 | $25.73 | $25.23 | 2,251 |
| 2018-06-29 | $25.72 | $25.83 | $25.71 | $25.71 | $25.21 | 5,852 |
| 2018-06-28 | $25.83 | $25.85 | $25.70 | $25.73 | $25.23 | 12,898 |
| 2018-06-27 | $25.83 | $25.95 | $25.83 | $25.83 | $25.32 | 10,029 |
| 2018-06-26 | $25.86 | $25.91 | $25.86 | $25.86 | $25.35 | 3,416 |
| 2018-06-25 | $25.98 | $25.98 | $25.85 | $25.85 | $25.34 | 2,482 |
| 2018-06-22 | $25.98 | $25.98 | $25.86 | $25.98 | $25.47 | 7,364 |
| 2018-06-21 | $25.89 | $25.91 | $25.86 | $25.88 | $25.37 | 2,385 |
| 2018-06-20 | $25.82 | $25.95 | $25.82 | $25.88 | $25.37 | 22,439 |
| 2018-06-19 | $25.87 | $25.96 | $25.87 | $25.94 | $25.43 | 7,976 |
| 2018-06-18 | $25.90 | $25.92 | $25.81 | $25.89 | $25.38 | 6,707 |
| 2018-06-15 | $26.05 | $26.05 | $25.95 | $26.05 | $25.54 | 5,737 |
| 2018-06-14 | $25.90 | $25.98 | $25.82 | $25.98 | $25.47 | 9,328 |
| 2018-06-13 | $25.73 | $25.90 | $25.72 | $25.89 | $25.38 | 6,049 |
| 2018-06-12 | $25.70 | $26.13 | $25.70 | $25.78 | $25.28 | 10,393 |
| 2018-06-11 | $25.68 | $25.79 | $25.68 | $25.79 | $25.28 | 6,355 |
| 2018-06-08 | $25.71 | $25.79 | $25.68 | $25.77 | $25.26 | 9,972 |
| 2018-06-07 | $25.60 | $25.69 | $25.60 | $25.66 | $25.16 | 3,842 |
| 2018-06-06 | $25.68 | $25.68 | $25.62 | $25.62 | $25.12 | 3,322 |
| 2018-06-05 | $25.53 | $25.70 | $25.53 | $25.65 | $25.15 | 8,568 |
| 2018-06-04 | $25.60 | $25.65 | $25.51 | $25.57 | $25.06 | 10,009 |
| 2018-06-01 | $25.58 | $25.62 | $25.58 | $25.62 | $25.12 | 4,648 |
| 2018-05-31 | $25.57 | $25.64 | $25.57 | $25.60 | $25.10 | 8,525 |
| 2018-05-30 | $25.89 | $26.05 | $25.89 | $25.98 | $24.98 | 4,598 |
| 2018-05-29 | $25.91 | $25.97 | $25.88 | $25.94 | $24.94 | 3,982 |
| 2018-05-25 | $25.97 | $25.97 | $25.88 | $25.88 | $24.88 | 2,777 |
| 2018-05-24 | $25.89 | $26.00 | $25.88 | $25.96 | $24.96 | 13,277 |
| 2018-05-23 | $25.86 | $25.95 | $25.86 | $25.94 | $24.93 | 3,220 |
| 2018-05-22 | $25.95 | $25.96 | $25.87 | $25.92 | $24.92 | 6,407 |
| 2018-05-21 | $25.85 | $25.95 | $25.85 | $25.95 | $24.95 | 6,931 |
| 2018-05-18 | $25.85 | $25.85 | $25.84 | $25.85 | $24.85 | 15,168 |
| 2018-05-17 | $25.84 | $25.85 | $25.81 | $25.85 | $24.85 | 15,862 |
| 2018-05-16 | $25.88 | $25.90 | $25.81 | $25.84 | $24.84 | 5,575 |
| 2018-05-15 | $25.86 | $25.90 | $25.81 | $25.88 | $24.88 | 5,493 |
| 2018-05-14 | $25.86 | $25.90 | $25.85 | $25.85 | $24.85 | 1,623 |
| 2018-05-11 | $25.80 | $25.90 | $25.80 | $25.90 | $24.90 | 2,827 |
| 2018-05-10 | $25.81 | $25.90 | $25.80 | $25.80 | $24.80 | 6,432 |
| 2018-05-09 | $25.74 | $25.85 | $25.74 | $25.80 | $24.80 | 1,760 |
| 2018-05-08 | $25.75 | $25.86 | $25.75 | $25.86 | $24.86 | 6,673 |
| 2018-05-07 | $25.80 | $25.81 | $25.73 | $25.79 | $24.80 | 4,235 |
| 2018-05-04 | $25.74 | $25.82 | $25.71 | $25.81 | $24.81 | 5,333 |
| 2018-05-03 | $25.82 | $25.84 | $25.78 | $25.80 | $24.80 | 2,603 |
| 2018-05-02 | $25.81 | $25.85 | $25.80 | $25.84 | $24.84 | 1,917 |
| 2018-05-01 | $25.85 | $25.85 | $25.65 | $25.85 | $24.85 | 4,500 |
| 2018-04-30 | $25.85 | $25.85 | $25.85 | $25.85 | $24.85 | 150 |
| 2018-04-27 | $25.77 | $25.80 | $25.75 | $25.78 | $24.78 | 3,630 |
| 2018-04-26 | $25.70 | $25.75 | $25.70 | $25.75 | $24.75 | 2,980 |
| 2018-04-25 | $25.70 | $25.74 | $25.65 | $25.72 | $24.73 | 3,797 |
| 2018-04-24 | $25.65 | $25.72 | $25.65 | $25.65 | $24.66 | 4,845 |
| 2018-04-23 | $25.55 | $25.64 | $25.55 | $25.64 | $24.65 | 5,625 |
| 2018-04-20 | $25.52 | $25.60 | $25.52 | $25.52 | $24.53 | 3,867 |
| 2018-04-19 | $25.78 | $25.78 | $25.40 | $25.60 | $24.61 | 18,784 |
| 2018-04-18 | $25.81 | $25.81 | $25.81 | $25.81 | $24.82 | 370 |
| 2018-04-17 | $25.84 | $25.84 | $25.76 | $25.76 | $24.76 | 1,268 |
| 2018-04-16 | $25.85 | $25.85 | $25.73 | $25.75 | $24.75 | 4,221 |
| 2018-04-13 | $25.80 | $25.84 | $25.80 | $25.84 | $24.84 | 778 |
| 2018-04-12 | $25.84 | $25.84 | $25.73 | $25.75 | $24.75 | 3,966 |
| 2018-04-11 | $25.79 | $25.84 | $25.77 | $25.77 | $24.78 | 1,247 |
| 2018-04-10 | $25.77 | $25.81 | $25.76 | $25.76 | $24.77 | 4,891 |
| 2018-04-09 | $25.80 | $25.86 | $25.73 | $25.74 | $24.74 | 4,016 |
| 2018-04-06 | $25.66 | $25.73 | $25.65 | $25.73 | $24.74 | 9,254 |
| 2018-04-05 | $25.77 | $25.84 | $25.74 | $25.84 | $24.84 | 5,171 |
| 2018-04-04 | $25.67 | $25.69 | $25.67 | $25.69 | $24.70 | 1,040 |
| 2018-04-03 | $25.68 | $25.70 | $25.66 | $25.66 | $24.66 | 835 |
| 2018-04-02 | $25.70 | $25.73 | $25.61 | $25.61 | $24.62 | 3,292 |
| 2018-03-29 | $25.74 | $25.74 | $25.70 | $25.70 | $24.71 | 440 |
| 2018-03-28 | $25.65 | $25.66 | $25.63 | $25.63 | $24.64 | 1,028 |
| 2018-03-27 | $25.58 | $25.65 | $25.58 | $25.60 | $24.61 | 435 |
| 2018-03-26 | $25.70 | $25.72 | $25.66 | $25.71 | $24.71 | 1,817 |
| 2018-03-23 | $25.65 | $25.65 | $25.58 | $25.58 | $24.59 | 2,950 |
| 2018-03-22 | $25.67 | $25.73 | $25.56 | $25.63 | $24.64 | 3,854 |
| 2018-03-21 | $25.68 | $25.70 | $25.68 | $25.70 | $24.71 | 1,161 |
| 2018-03-20 | $25.67 | $25.69 | $25.64 | $25.69 | $24.70 | 2,034 |
| 2018-03-19 | $25.62 | $25.77 | $25.56 | $25.57 | $24.58 | 1,865 |
| 2018-03-16 | $25.80 | $25.80 | $25.61 | $25.70 | $24.71 | 4,121 |
| 2018-03-15 | $25.82 | $25.82 | $25.65 | $25.67 | $24.68 | 10,253 |
| 2018-03-14 | $25.62 | $25.65 | $25.55 | $25.65 | $24.66 | 2,405 |
| 2018-03-13 | $25.65 | $25.65 | $25.51 | $25.62 | $24.63 | 1,216 |
| 2018-03-12 | $25.65 | $25.65 | $25.54 | $25.54 | $24.55 | 5,126 |
| 2018-03-09 | $25.47 | $25.55 | $25.47 | $25.55 | $24.56 | 1,925 |
| 2018-03-08 | $25.56 | $25.56 | $25.44 | $25.56 | $24.57 | 11,049 |
| 2018-03-07 | $25.51 | $25.55 | $25.48 | $25.55 | $24.56 | 7,077 |
| 2018-03-06 | $25.47 | $25.52 | $25.44 | $25.52 | $24.53 | 4,459 |
| 2018-03-05 | $25.50 | $25.55 | $25.50 | $25.53 | $24.54 | 4,259 |
| 2018-03-02 | $25.39 | $25.57 | $25.39 | $25.55 | $24.56 | 4,089 |
| 2018-03-01 | $25.54 | $25.54 | $25.40 | $25.44 | $24.45 | 10,806 |
| 2018-02-28 | $25.49 | $25.49 | $25.39 | $25.46 | $24.48 | 11,047 |
| 2018-02-27 | $25.95 | $26.06 | $25.74 | $25.85 | $24.36 | 6,350 |
| 2018-02-26 | $25.86 | $26.07 | $25.86 | $25.95 | $24.46 | 3,354 |
| 2018-02-23 | $25.88 | $25.95 | $25.88 | $25.94 | $24.45 | 3,104 |
| 2018-02-22 | $25.76 | $25.79 | $25.76 | $25.79 | $24.31 | 2,966 |
| 2018-02-21 | $25.65 | $25.75 | $25.65 | $25.71 | $24.24 | 5,390 |
| 2018-02-20 | $25.68 | $25.68 | $25.65 | $25.65 | $24.17 | 3,765 |
| 2018-02-16 | $25.56 | $25.68 | $25.56 | $25.62 | $24.15 | 3,395 |
| 2018-02-15 | $25.53 | $25.60 | $25.52 | $25.58 | $24.11 | 4,744 |
| 2018-02-14 | $25.57 | $25.65 | $25.56 | $25.65 | $24.17 | 3,109 |
| 2018-02-13 | $25.62 | $25.75 | $25.52 | $25.63 | $24.16 | 3,095 |
| 2018-02-12 | $25.73 | $25.75 | $25.72 | $25.74 | $24.26 | 2,097 |
| 2018-02-09 | $25.51 | $25.65 | $25.51 | $25.64 | $24.17 | 6,365 |
| 2018-02-08 | $25.80 | $25.80 | $25.55 | $25.60 | $24.13 | 5,891 |
| 2018-02-07 | $25.68 | $25.73 | $25.66 | $25.66 | $24.19 | 3,016 |
| 2018-02-06 | $25.70 | $25.70 | $25.64 | $25.70 | $24.22 | 14,253 |
| 2018-02-05 | $25.63 | $25.74 | $25.59 | $25.72 | $24.24 | 10,844 |
| 2018-02-02 | $25.65 | $25.65 | $25.51 | $25.64 | $24.17 | 4,942 |
| 2018-02-01 | $25.49 | $25.61 | $25.48 | $25.56 | $24.10 | 4,303 |
| 2018-01-31 | $25.48 | $25.52 | $25.36 | $25.49 | $24.03 | 21,524 |
| 2018-01-30 | $25.40 | $25.50 | $25.35 | $25.47 | $24.01 | 20,040 |
| 2018-01-29 | $25.55 | $25.55 | $25.25 | $25.35 | $23.89 | 52,615 |
| 2018-01-26 | $25.57 | $25.63 | $25.45 | $25.45 | $23.99 | 19,172 |
| 2018-01-25 | $25.50 | $25.67 | $25.50 | $25.67 | $24.19 | 7,052 |
| 2018-01-24 | $25.46 | $25.60 | $25.46 | $25.60 | $24.13 | 1,515 |
| 2018-01-23 | $25.58 | $25.60 | $25.43 | $25.58 | $24.11 | 12,262 |
| 2018-01-22 | $25.45 | $25.60 | $25.35 | $25.55 | $24.08 | 2,313 |
| 2018-01-19 | $25.42 | $25.63 | $25.42 | $25.56 | $24.09 | 9,525 |
| 2018-01-18 | $25.48 | $25.50 | $25.39 | $25.49 | $24.03 | 8,057 |
| 2018-01-17 | $25.35 | $25.57 | $25.35 | $25.49 | $24.03 | 4,226 |
| 2018-01-16 | $25.63 | $25.63 | $25.30 | $25.33 | $23.87 | 15,924 |
| 2018-01-12 | $25.53 | $25.64 | $25.42 | $25.64 | $24.16 | 19,374 |
| 2018-01-11 | $25.74 | $25.74 | $25.50 | $25.60 | $24.13 | 7,191 |
| 2018-01-10 | $25.92 | $25.92 | $25.85 | $25.88 | $24.39 | 2,773 |
| 2018-01-09 | $25.91 | $25.91 | $25.89 | $25.89 | $24.40 | 912 |
| 2018-01-08 | $25.85 | $25.96 | $25.83 | $25.96 | $24.47 | 3,415 |
| 2018-01-05 | $25.97 | $25.97 | $25.82 | $25.82 | $24.34 | 320 |
| 2018-01-04 | $25.88 | $25.90 | $25.83 | $25.88 | $24.39 | 3,456 |
| 2018-01-03 | $25.85 | $25.88 | $25.84 | $25.85 | $24.36 | 2,379 |
| 2018-01-02 | $25.86 | $25.90 | $25.85 | $25.90 | $24.41 | 4,721 |
| 2017-12-29 | $25.88 | $25.90 | $25.85 | $25.90 | $24.41 | 6,136 |
| 2017-12-28 | $25.88 | $25.95 | $25.86 | $25.86 | $24.37 | 2,163 |
| 2017-12-27 | $25.85 | $25.97 | $25.85 | $25.92 | $24.43 | 2,105 |
| 2017-12-26 | $25.85 | $25.91 | $25.85 | $25.90 | $24.41 | 2,459 |
| 2017-12-22 | $25.85 | $25.92 | $25.85 | $25.86 | $24.37 | 1,122 |
| 2017-12-21 | $25.94 | $25.94 | $25.85 | $25.86 | $24.37 | 5,014 |
| 2017-12-20 | $25.82 | $25.94 | $25.80 | $25.94 | $24.45 | 25,418 |
| 2017-12-19 | $25.97 | $26.00 | $25.85 | $25.96 | $24.47 | 6,231 |
| 2017-12-18 | $26.00 | $26.08 | $25.96 | $26.07 | $24.57 | 3,958 |
| 2017-12-15 | $26.12 | $26.12 | $25.98 | $26.08 | $24.58 | 6,845 |
| 2017-12-14 | $26.08 | $26.09 | $25.85 | $26.09 | $24.59 | 11,596 |
| 2017-12-13 | $25.89 | $25.89 | $25.78 | $25.84 | $24.36 | 1,280 |
| 2017-12-12 | $25.88 | $25.88 | $25.71 | $25.78 | $24.30 | 8,605 |
| 2017-12-11 | $25.99 | $25.99 | $25.84 | $25.84 | $24.35 | 1,538 |
| 2017-12-08 | $25.76 | $25.99 | $25.76 | $25.90 | $24.41 | 12,759 |
| 2017-12-07 | $25.81 | $25.94 | $25.81 | $25.91 | $24.42 | 1,749 |
| 2017-12-06 | $25.78 | $25.88 | $25.70 | $25.88 | $24.39 | 2,076 |
| 2017-12-05 | $25.85 | $25.88 | $25.79 | $25.79 | $24.31 | 4,746 |
| 2017-12-04 | $25.79 | $25.96 | $25.79 | $25.83 | $24.35 | 4,230 |
| 2017-12-01 | $25.86 | $25.98 | $25.83 | $25.98 | $24.49 | 2,940 |
| 2017-11-30 | $25.45 | $25.89 | $25.45 | $25.81 | $24.33 | 11,730 |
| 2017-11-29 | $25.90 | $25.96 | $25.90 | $25.94 | $23.98 | 4,547 |
| 2017-11-28 | $25.87 | $26.02 | $25.85 | $25.99 | $24.02 | 9,309 |
| 2017-11-27 | $25.93 | $25.98 | $25.93 | $25.98 | $24.01 | 2,310 |
| 2017-11-24 | $25.99 | $25.99 | $25.99 | $25.99 | $24.02 | 165 |
| 2017-11-22 | $26.00 | $26.00 | $25.97 | $25.97 | $24.01 | 892 |
| 2017-11-21 | $26.02 | $26.02 | $25.91 | $26.00 | $24.03 | 1,784 |
| 2017-11-20 | $25.95 | $26.02 | $25.94 | $25.95 | $23.99 | 2,815 |
| 2017-11-17 | $26.00 | $26.00 | $25.79 | $25.86 | $23.90 | 10,071 |
| 2017-11-16 | $25.87 | $25.94 | $25.87 | $25.87 | $23.91 | 5,513 |
| 2017-11-15 | $25.79 | $25.94 | $25.79 | $25.83 | $23.88 | 7,258 |
| 2017-11-14 | $25.87 | $26.02 | $25.85 | $25.87 | $23.91 | 8,609 |
| 2017-11-13 | $25.91 | $26.04 | $25.91 | $25.97 | $24.01 | 1,178 |
| 2017-11-10 | $25.83 | $25.93 | $25.83 | $25.90 | $23.94 | 1,449 |
| 2017-11-09 | $25.97 | $26.06 | $25.91 | $25.95 | $23.99 | 3,433 |
| 2017-11-08 | $25.90 | $25.96 | $25.84 | $25.95 | $23.99 | 3,812 |
| 2017-11-07 | $26.05 | $26.05 | $25.94 | $25.94 | $23.98 | 3,705 |
| 2017-11-06 | $25.93 | $25.93 | $25.88 | $25.88 | $23.92 | 461 |
| 2017-11-03 | $25.93 | $26.10 | $25.79 | $26.10 | $24.13 | 5,100 |
| 2017-11-02 | $25.98 | $26.06 | $25.79 | $26.02 | $24.05 | 7,403 |
| 2017-11-01 | $25.98 | $26.04 | $25.98 | $26.02 | $24.05 | 1,322 |
| 2017-10-31 | $25.95 | $25.95 | $25.91 | $25.95 | $23.99 | 5,587 |
| 2017-10-30 | $26.13 | $26.13 | $25.92 | $25.94 | $23.98 | 3,129 |
| 2017-10-27 | $26.01 | $26.01 | $26.00 | $26.00 | $24.03 | 643 |
| 2017-10-26 | $26.10 | $26.10 | $25.93 | $25.93 | $23.97 | 1,920 |
| 2017-10-25 | $25.90 | $25.99 | $25.90 | $25.99 | $24.02 | 4,105 |
| 2017-10-24 | $25.95 | $26.04 | $25.87 | $25.90 | $23.94 | 6,628 |
| 2017-10-23 | $26.14 | $26.28 | $25.98 | $25.99 | $24.02 | 14,898 |
| 2017-10-20 | $26.13 | $26.13 | $26.13 | $26.13 | $24.15 | 352 |
| 2017-10-19 | $25.95 | $26.01 | $25.95 | $25.98 | $24.02 | 3,001 |
| 2017-10-18 | $26.12 | $26.12 | $25.96 | $25.96 | $23.99 | 1,929 |
| 2017-10-17 | $26.00 | $26.13 | $25.91 | $25.98 | $24.01 | 18,801 |
| 2017-10-16 | $25.85 | $26.07 | $25.85 | $25.96 | $24.00 | 5,754 |
| 2017-10-13 | $25.81 | $25.88 | $25.65 | $25.85 | $23.89 | 8,297 |
| 2017-10-12 | $25.79 | $25.89 | $25.79 | $25.80 | $23.85 | 966 |
| 2017-10-11 | $25.96 | $26.02 | $25.68 | $25.86 | $23.90 | 8,293 |
| 2017-10-10 | $25.92 | $25.92 | $25.70 | $25.70 | $23.76 | 3,290 |
| 2017-10-09 | $26.13 | $26.13 | $25.82 | $25.82 | $23.87 | 2,005 |
| 2017-10-06 | $25.90 | $26.00 | $25.66 | $25.95 | $23.99 | 4,091 |
| 2017-10-05 | $25.90 | $25.99 | $25.90 | $25.94 | $23.98 | 1,877 |
| 2017-10-04 | $26.06 | $26.06 | $25.92 | $25.92 | $23.96 | 3,302 |
| 2017-10-03 | $25.92 | $26.13 | $25.90 | $26.12 | $24.14 | 5,377 |
| 2017-10-02 | $26.00 | $26.00 | $25.92 | $25.94 | $23.98 | 2,029 |
| 2017-09-29 | $25.95 | $26.01 | $25.95 | $26.00 | $24.03 | 2,668 |
| 2017-09-28 | $26.17 | $26.17 | $25.99 | $26.09 | $24.12 | 13,613 |
| 2017-09-27 | $26.15 | $26.15 | $26.14 | $26.14 | $24.16 | 2,669 |
| 2017-09-26 | $26.30 | $26.38 | $26.22 | $26.25 | $24.26 | 6,415 |
| 2017-09-25 | $26.34 | $26.44 | $26.28 | $26.39 | $24.39 | 7,901 |
| 2017-09-22 | $26.18 | $26.47 | $26.18 | $26.47 | $24.47 | 10,598 |
| 2017-09-21 | $26.33 | $26.33 | $26.05 | $26.19 | $24.21 | 10,655 |
| 2017-09-20 | $26.39 | $26.49 | $26.34 | $26.45 | $24.45 | 5,541 |
| 2017-09-19 | $26.32 | $26.58 | $26.32 | $26.50 | $24.50 | 7,208 |
| 2017-09-18 | $26.42 | $26.42 | $26.32 | $26.41 | $24.41 | 4,593 |
| 2017-09-15 | $26.38 | $26.55 | $26.26 | $26.42 | $24.42 | 12,094 |
| 2017-09-14 | $26.26 | $26.29 | $26.11 | $26.29 | $24.30 | 5,797 |
| 2017-09-13 | $26.28 | $26.28 | $26.04 | $26.04 | $24.07 | 304 |
| 2017-09-12 | $26.04 | $26.35 | $26.01 | $26.26 | $24.27 | 4,922 |
| 2017-09-11 | $26.30 | $26.32 | $26.04 | $26.04 | $24.07 | 8,607 |
| 2017-09-08 | $26.25 | $26.39 | $26.25 | $26.30 | $24.31 | 7,525 |
| 2017-09-07 | $25.98 | $26.20 | $25.92 | $26.20 | $24.22 | 8,558 |
| 2017-09-06 | $25.85 | $25.96 | $25.83 | $25.96 | $23.99 | 4,716 |
| 2017-09-05 | $25.92 | $25.98 | $25.87 | $25.92 | $23.96 | 1,248 |
| 2017-09-01 | $25.88 | $25.98 | $25.88 | $25.98 | $24.01 | 807 |
| 2017-08-31 | $26.05 | $26.06 | $25.90 | $25.90 | $23.94 | 6,000 |
| 2017-08-30 | $26.01 | $26.24 | $25.95 | $26.23 | $24.25 | 12,263 |
| 2017-08-29 | $26.22 | $26.51 | $26.22 | $26.51 | $24.04 | 6,532 |
| 2017-08-28 | $26.20 | $26.44 | $26.20 | $26.44 | $23.98 | 13,840 |
| 2017-08-25 | $26.28 | $26.51 | $26.13 | $26.20 | $23.76 | 7,719 |
| 2017-08-24 | $26.57 | $26.73 | $26.31 | $26.33 | $23.88 | 8,235 |
| 2017-08-23 | $26.21 | $26.57 | $26.21 | $26.31 | $23.86 | 4,303 |
| 2017-08-22 | $26.50 | $26.50 | $26.36 | $26.41 | $23.95 | 2,336 |
| 2017-08-21 | $26.38 | $26.40 | $26.17 | $26.40 | $23.94 | 10,816 |
| 2017-08-18 | $26.21 | $26.21 | $26.19 | $26.19 | $23.75 | 962 |
| 2017-08-17 | $26.30 | $26.47 | $26.30 | $26.34 | $23.88 | 18,915 |
| 2017-08-16 | $26.19 | $26.29 | $25.94 | $26.28 | $23.83 | 4,998 |
| 2017-08-15 | $26.08 | $26.14 | $25.97 | $26.11 | $23.68 | 5,194 |
| 2017-08-14 | $25.92 | $26.25 | $25.92 | $25.96 | $23.54 | 2,614 |
| 2017-08-11 | $26.19 | $26.23 | $25.87 | $25.92 | $23.50 | 9,774 |
| 2017-08-10 | $26.06 | $26.06 | $25.84 | $25.89 | $23.48 | 3,756 |
| 2017-08-09 | $26.29 | $26.44 | $26.08 | $26.08 | $23.65 | 9,352 |
| 2017-08-08 | $26.29 | $26.40 | $26.20 | $26.40 | $23.94 | 13,652 |
| 2017-08-07 | $26.01 | $26.33 | $26.01 | $26.13 | $23.69 | 20,141 |
| 2017-08-04 | $26.16 | $26.18 | $26.02 | $26.18 | $23.74 | 15,788 |
| 2017-08-03 | $25.83 | $26.18 | $25.83 | $26.16 | $23.72 | 13,523 |
| 2017-08-02 | $26.10 | $26.10 | $25.82 | $25.82 | $23.41 | 18,770 |
| 2017-08-01 | $25.94 | $26.12 | $25.90 | $25.97 | $23.55 | 5,464 |
| 2017-07-31 | $25.91 | $26.09 | $25.90 | $25.92 | $23.50 | 8,607 |
| 2017-07-28 | $25.92 | $26.00 | $25.92 | $25.99 | $23.57 | 8,929 |
| 2017-07-27 | $25.90 | $25.90 | $25.81 | $25.83 | $23.42 | 6,692 |
| 2017-07-26 | $25.82 | $25.91 | $25.82 | $25.91 | $23.49 | 2,145 |
| 2017-07-25 | $25.70 | $25.99 | $25.70 | $25.81 | $23.40 | 20,395 |
| 2017-07-24 | $25.66 | $25.75 | $25.58 | $25.64 | $23.25 | 9,325 |
| 2017-07-21 | $25.85 | $25.87 | $25.56 | $25.56 | $23.18 | 24,341 |
| 2017-07-20 | $25.95 | $25.95 | $25.85 | $25.85 | $23.44 | 5,674 |
| 2017-07-19 | $25.90 | $25.96 | $25.85 | $25.94 | $23.52 | 9,213 |
| 2017-07-18 | $25.86 | $25.90 | $25.77 | $25.82 | $23.41 | 5,549 |
| 2017-07-17 | $25.90 | $25.90 | $25.80 | $25.82 | $23.41 | 5,187 |
| 2017-07-14 | $25.70 | $25.99 | $25.70 | $25.82 | $23.41 | 21,320 |
| 2017-07-13 | $25.69 | $25.69 | $25.60 | $25.64 | $23.25 | 6,750 |
| 2017-07-12 | $25.71 | $25.72 | $25.56 | $25.66 | $23.27 | 10,952 |
| 2017-07-11 | $25.60 | $25.66 | $25.60 | $25.66 | $23.27 | 2,357 |
| 2017-07-10 | $25.56 | $25.66 | $25.56 | $25.66 | $23.27 | 3,308 |
| 2017-07-07 | $25.63 | $25.66 | $25.56 | $25.61 | $23.22 | 6,084 |
| 2017-07-06 | $25.51 | $25.67 | $25.51 | $25.56 | $23.18 | 7,637 |
| 2017-07-05 | $25.70 | $25.72 | $25.60 | $25.60 | $23.21 | 1,661 |
| 2017-07-03 | $25.73 | $25.73 | $25.64 | $25.72 | $23.32 | 1,300 |
| 2017-06-30 | $25.58 | $25.64 | $25.58 | $25.63 | $23.24 | 2,854 |
| 2017-06-29 | $25.51 | $25.62 | $25.51 | $25.58 | $23.20 | 3,868 |
| 2017-06-28 | $25.60 | $25.64 | $25.52 | $25.62 | $23.23 | 10,718 |
| 2017-06-27 | $25.68 | $25.71 | $25.51 | $25.53 | $23.15 | 22,751 |
| 2017-06-26 | $25.68 | $25.89 | $25.68 | $25.77 | $23.37 | 1,617 |
| 2017-06-23 | $25.90 | $25.90 | $25.71 | $25.81 | $23.40 | 10,218 |
| 2017-06-22 | $25.70 | $25.86 | $25.70 | $25.74 | $23.34 | 1,945 |
| 2017-06-21 | $25.68 | $25.71 | $25.57 | $25.70 | $23.30 | 13,461 |
| 2017-06-20 | $25.66 | $25.67 | $25.52 | $25.67 | $23.28 | 9,818 |
| 2017-06-19 | $25.59 | $25.78 | $25.56 | $25.58 | $23.19 | 13,896 |
| 2017-06-16 | $25.78 | $25.78 | $25.60 | $25.72 | $23.32 | 2,912 |
| 2017-06-15 | $25.71 | $25.75 | $25.60 | $25.70 | $23.30 | 13,797 |
| 2017-06-14 | $25.51 | $25.66 | $25.51 | $25.66 | $23.27 | 13,425 |
| 2017-06-13 | $25.54 | $25.55 | $25.51 | $25.51 | $23.13 | 7,407 |
| 2017-06-12 | $25.65 | $25.75 | $25.52 | $25.52 | $23.14 | 13,429 |
| 2017-06-09 | $25.66 | $25.66 | $25.66 | $25.66 | $23.27 | 904 |
| 2017-06-08 | $25.61 | $25.67 | $25.55 | $25.67 | $23.28 | 1,239 |
| 2017-06-07 | $25.51 | $25.65 | $25.51 | $25.65 | $23.26 | 3,025 |
| 2017-06-06 | $25.40 | $25.54 | $25.35 | $25.53 | $23.15 | 8,837 |
| 2017-06-05 | $25.31 | $25.40 | $25.28 | $25.36 | $23.00 | 6,555 |
| 2017-06-02 | $25.20 | $25.41 | $25.20 | $25.32 | $22.96 | 6,673 |
| 2017-06-01 | $25.18 | $25.20 | $25.16 | $25.20 | $22.85 | 7,589 |
| 2017-05-31 | $25.08 | $25.29 | $25.08 | $25.17 | $22.82 | 29,931 |
| 2017-05-30 | $25.10 | $25.13 | $25.05 | $25.09 | $22.75 | 15,062 |
| 2017-05-26 | $25.55 | $25.55 | $25.49 | $25.53 | $22.69 | 15,981 |
| 2017-05-25 | $25.70 | $25.70 | $25.51 | $25.51 | $22.67 | 13,990 |
| 2017-05-24 | $25.63 | $25.81 | $25.58 | $25.62 | $22.77 | 19,866 |
| 2017-05-23 | $25.80 | $25.86 | $25.75 | $25.86 | $22.98 | 2,516 |
| 2017-05-22 | $25.71 | $25.71 | $25.67 | $25.69 | $22.83 | 3,482 |
| 2017-05-19 | $25.60 | $25.69 | $25.60 | $25.65 | $22.80 | 2,875 |
| 2017-05-18 | $25.61 | $25.70 | $25.56 | $25.70 | $22.84 | 10,836 |
| 2017-05-17 | $25.56 | $25.60 | $25.56 | $25.56 | $22.72 | 4,465 |
| 2017-05-16 | $25.60 | $25.64 | $25.58 | $25.62 | $22.77 | 5,850 |
| 2017-05-15 | $25.59 | $25.60 | $25.58 | $25.60 | $22.75 | 12,848 |
| 2017-05-12 | $25.59 | $25.59 | $25.57 | $25.58 | $22.73 | 4,109 |
| 2017-05-11 | $25.55 | $25.59 | $25.55 | $25.59 | $22.74 | 3,892 |
| 2017-05-10 | $25.57 | $25.59 | $25.56 | $25.58 | $22.73 | 3,093 |
| 2017-05-09 | $25.55 | $25.60 | $25.55 | $25.58 | $22.74 | 12,430 |
| 2017-05-08 | $25.58 | $25.60 | $25.56 | $25.60 | $22.75 | 16,888 |
| 2017-05-05 | $25.55 | $25.58 | $25.55 | $25.58 | $22.74 | 6,959 |
| 2017-05-04 | $25.54 | $25.58 | $25.52 | $25.56 | $22.72 | 4,158 |
| 2017-05-03 | $25.58 | $25.58 | $25.53 | $25.57 | $22.73 | 7,002 |
| 2017-05-02 | $25.54 | $25.58 | $25.54 | $25.58 | $22.74 | 6,911 |
| 2017-05-01 | $25.59 | $25.59 | $25.56 | $25.58 | $22.74 | 2,810 |
| 2017-04-28 | $25.52 | $25.59 | $25.52 | $25.58 | $22.74 | 11,343 |
| 2017-04-27 | $25.60 | $25.61 | $25.54 | $25.56 | $22.72 | 5,791 |
| 2017-04-26 | $25.55 | $25.59 | $25.55 | $25.59 | $22.74 | 15,198 |
| 2017-04-25 | $25.56 | $25.57 | $25.53 | $25.57 | $22.73 | 19,674 |
| 2017-04-24 | $25.54 | $25.56 | $25.53 | $25.56 | $22.72 | 9,265 |
| 2017-04-21 | $25.51 | $25.54 | $25.50 | $25.54 | $22.70 | 13,469 |
| 2017-04-20 | $25.51 | $25.54 | $25.47 | $25.53 | $22.69 | 19,703 |
| 2017-04-19 | $25.52 | $25.54 | $25.47 | $25.51 | $22.67 | 16,676 |
| 2017-04-18 | $25.53 | $25.54 | $25.47 | $25.51 | $22.67 | 14,722 |
| 2017-04-17 | $25.53 | $25.55 | $25.48 | $25.52 | $22.68 | 32,847 |
| 2017-04-13 | $25.51 | $25.52 | $25.48 | $25.51 | $22.67 | 8,821 |
| 2017-04-12 | $25.53 | $25.54 | $25.47 | $25.53 | $22.69 | 12,119 |
| 2017-04-11 | $25.50 | $25.53 | $25.49 | $25.53 | $22.69 | 6,864 |
| 2017-04-10 | $25.54 | $25.55 | $25.50 | $25.52 | $22.68 | 9,005 |
| 2017-04-07 | $25.53 | $25.54 | $25.51 | $25.54 | $22.70 | 21,280 |
| 2017-04-06 | $25.64 | $25.64 | $25.48 | $25.51 | $22.67 | 31,605 |
| 2017-04-05 | $25.53 | $25.57 | $25.53 | $25.57 | $22.73 | 11,857 |
| 2017-04-04 | $25.72 | $25.74 | $25.51 | $25.51 | $22.67 | 19,835 |
| 2017-04-03 | $25.52 | $25.76 | $25.52 | $25.66 | $22.81 | 7,532 |
| 2017-03-31 | $25.49 | $25.52 | $25.49 | $25.51 | $22.67 | 6,747 |
| 2017-03-30 | $25.58 | $25.59 | $25.50 | $25.50 | $22.66 | 8,053 |
| 2017-03-29 | $25.57 | $25.64 | $25.57 | $25.57 | $22.73 | 7,309 |
| 2017-03-28 | $25.54 | $25.60 | $25.53 | $25.58 | $22.73 | 11,856 |
| 2017-03-27 | $25.59 | $25.59 | $25.50 | $25.53 | $22.69 | 7,167 |
| 2017-03-24 | $25.56 | $25.67 | $25.55 | $25.55 | $22.71 | 9,769 |
| 2017-03-23 | $25.54 | $25.58 | $25.53 | $25.54 | $22.70 | 12,164 |
| 2017-03-22 | $25.47 | $25.53 | $25.47 | $25.53 | $22.69 | 7,399 |
| 2017-03-21 | $25.54 | $25.54 | $25.45 | $25.50 | $22.66 | 14,022 |
| 2017-03-20 | $25.52 | $25.54 | $25.45 | $25.54 | $22.70 | 14,531 |
| 2017-03-17 | $25.52 | $25.55 | $25.52 | $25.54 | $22.70 | 3,893 |
| 2017-03-16 | $25.55 | $25.56 | $25.51 | $25.54 | $22.70 | 7,967 |
| 2017-03-15 | $25.57 | $25.57 | $25.51 | $25.54 | $22.70 | 4,509 |
| 2017-03-14 | $25.50 | $25.56 | $25.49 | $25.54 | $22.70 | 5,680 |
| 2017-03-13 | $25.50 | $25.54 | $25.49 | $25.52 | $22.68 | 4,367 |
| 2017-03-10 | $25.53 | $25.54 | $25.45 | $25.53 | $22.69 | 4,082 |
| 2017-03-09 | $25.48 | $25.50 | $25.42 | $25.50 | $22.66 | 5,201 |
| 2017-03-08 | $25.50 | $25.53 | $25.46 | $25.52 | $22.68 | 3,639 |
| 2017-03-07 | $25.53 | $25.57 | $25.48 | $25.54 | $22.70 | 7,072 |
| 2017-03-06 | $25.51 | $25.53 | $25.49 | $25.53 | $22.69 | 3,094 |
| 2017-03-03 | $25.45 | $25.50 | $25.45 | $25.49 | $22.66 | 6,088 |
| 2017-03-02 | $25.43 | $25.47 | $25.41 | $25.45 | $22.62 | 4,258 |
| 2017-03-01 | $25.55 | $25.55 | $25.43 | $25.45 | $22.62 | 12,678 |
| 2017-02-28 | $25.66 | $25.66 | $25.53 | $25.54 | $22.70 | 6,621 |
| 2017-02-27 | $25.75 | $25.80 | $25.73 | $25.73 | $22.87 | 15,866 |
| 2017-02-24 | $25.89 | $26.10 | $25.89 | $26.08 | $22.73 | 11,613 |
| 2017-02-23 | $25.85 | $25.97 | $25.85 | $25.94 | $22.61 | 7,250 |
| 2017-02-22 | $25.86 | $25.89 | $25.82 | $25.87 | $22.55 | 7,805 |
| 2017-02-21 | $25.89 | $25.91 | $25.85 | $25.88 | $22.56 | 8,133 |
| 2017-02-17 | $25.87 | $25.90 | $25.85 | $25.87 | $22.55 | 7,359 |
| 2017-02-16 | $25.86 | $25.95 | $25.81 | $25.85 | $22.53 | 7,260 |
| 2017-02-15 | $25.80 | $25.88 | $25.80 | $25.84 | $22.52 | 3,207 |
| 2017-02-14 | $25.85 | $26.05 | $25.75 | $25.75 | $22.44 | 21,082 |
| 2017-02-13 | $26.05 | $26.05 | $25.88 | $25.88 | $22.56 | 11,415 |
| 2017-02-10 | $26.06 | $26.15 | $25.85 | $26.01 | $22.67 | 4,430 |
| 2017-02-09 | $25.98 | $26.28 | $25.98 | $26.09 | $22.74 | 1,991 |
| 2017-02-08 | $25.86 | $26.19 | $25.86 | $26.08 | $22.73 | 4,397 |
| 2017-02-07 | $25.86 | $25.93 | $25.86 | $25.89 | $22.57 | 1,887 |
| 2017-02-06 | $25.93 | $25.98 | $25.93 | $25.93 | $22.60 | 5,401 |
| 2017-02-03 | $25.88 | $25.95 | $25.87 | $25.94 | $22.61 | 3,251 |
| 2017-02-02 | $25.73 | $25.86 | $25.72 | $25.75 | $22.44 | 5,640 |
| 2017-02-01 | $25.70 | $25.78 | $25.70 | $25.78 | $22.47 | 7,684 |
| 2017-01-31 | $25.72 | $25.78 | $25.66 | $25.74 | $22.43 | 10,472 |
| 2017-01-30 | $25.69 | $25.75 | $25.60 | $25.74 | $22.43 | 25,924 |
| 2017-01-27 | $25.86 | $25.93 | $25.64 | $25.72 | $22.42 | 17,315 |
| 2017-01-26 | $25.91 | $25.94 | $25.91 | $25.91 | $22.58 | 2,766 |
| 2017-01-25 | $26.09 | $26.09 | $25.82 | $25.95 | $22.62 | 2,725 |
| 2017-01-24 | $26.18 | $26.18 | $25.92 | $26.00 | $22.66 | 10,515 |
| 2017-01-23 | $25.80 | $26.08 | $25.80 | $25.97 | $22.64 | 6,773 |
| 2017-01-20 | $25.77 | $26.06 | $25.75 | $26.06 | $22.71 | 1,394 |
| 2017-01-19 | $26.00 | $26.00 | $25.74 | $25.88 | $22.56 | 2,232 |
| 2017-01-18 | $25.80 | $25.99 | $25.80 | $25.94 | $22.61 | 3,340 |
| 2017-01-17 | $25.99 | $25.99 | $25.80 | $25.80 | $22.49 | 1,885 |
| 2017-01-13 | $26.00 | $26.04 | $25.91 | $25.92 | $22.59 | 2,126 |
| 2017-01-12 | $25.86 | $25.96 | $25.77 | $25.93 | $22.60 | 5,360 |
| 2017-01-11 | $25.94 | $26.01 | $25.92 | $25.99 | $22.65 | 2,158 |
| 2017-01-10 | $26.14 | $26.30 | $25.94 | $25.94 | $22.61 | 7,449 |
| 2017-01-09 | $26.03 | $26.05 | $25.99 | $25.99 | $22.66 | 7,178 |
| 2017-01-06 | $26.03 | $26.11 | $26.02 | $26.11 | $22.76 | 1,203 |
| 2017-01-05 | $26.12 | $26.19 | $25.81 | $25.81 | $22.50 | 3,343 |
| 2017-01-04 | $25.85 | $25.98 | $25.85 | $25.97 | $22.64 | 5,276 |
| 2017-01-03 | $25.68 | $25.97 | $25.68 | $25.97 | $22.64 | 6,184 |
| 2016-12-30 | $25.65 | $25.85 | $25.60 | $25.70 | $22.40 | 5,151 |
| 2016-12-29 | $25.65 | $25.79 | $25.58 | $25.64 | $22.35 | 8,596 |
| 2016-12-28 | $25.69 | $25.69 | $25.56 | $25.63 | $22.34 | 3,284 |
| 2016-12-27 | $25.75 | $25.79 | $25.53 | $25.73 | $22.43 | 11,706 |
| 2016-12-23 | $25.82 | $25.87 | $25.65 | $25.87 | $22.55 | 9,090 |
| 2016-12-22 | $25.92 | $25.94 | $25.81 | $25.89 | $22.57 | 8,054 |
| 2016-12-21 | $25.72 | $25.97 | $25.56 | $25.93 | $22.60 | 15,232 |
| 2016-12-20 | $25.62 | $25.75 | $25.54 | $25.70 | $22.40 | 4,890 |
| 2016-12-19 | $25.73 | $25.74 | $25.55 | $25.60 | $22.31 | 15,213 |
| 2016-12-16 | $25.69 | $26.07 | $25.69 | $25.80 | $22.49 | 9,321 |
| 2016-12-15 | $25.77 | $25.95 | $25.60 | $25.88 | $22.56 | 12,955 |
| 2016-12-14 | $25.64 | $25.80 | $25.55 | $25.79 | $22.48 | 3,675 |
| 2016-12-13 | $25.65 | $25.87 | $25.57 | $25.63 | $22.34 | 6,994 |
| 2016-12-12 | $25.53 | $25.71 | $25.51 | $25.71 | $22.41 | 5,252 |
| 2016-12-09 | $25.56 | $25.67 | $25.44 | $25.67 | $22.37 | 13,723 |
| 2016-12-08 | $25.65 | $25.79 | $25.62 | $25.66 | $22.37 | 6,509 |
| 2016-12-07 | $25.82 | $25.90 | $25.63 | $25.90 | $22.57 | 6,290 |
| 2016-12-06 | $25.80 | $25.85 | $25.67 | $25.74 | $22.44 | 5,767 |
| 2016-12-05 | $25.79 | $25.90 | $25.78 | $25.80 | $22.49 | 9,265 |
| 2016-12-02 | $25.82 | $25.95 | $25.73 | $25.89 | $22.57 | 2,302 |
| 2016-12-01 | $25.70 | $25.88 | $25.55 | $25.88 | $22.56 | 14,424 |
| 2016-11-30 | $25.70 | $25.75 | $25.59 | $25.75 | $22.44 | 6,613 |
| 2016-11-29 | $25.64 | $25.84 | $25.53 | $25.74 | $22.43 | 14,380 |
| 2016-11-28 | $26.00 | $26.14 | $25.98 | $26.08 | $22.29 | 15,754 |
| 2016-11-25 | $25.96 | $26.05 | $25.96 | $26.03 | $22.25 | 2,005 |
| 2016-11-23 | $26.16 | $26.16 | $25.90 | $25.94 | $22.17 | 8,028 |
| 2016-11-22 | $26.01 | $26.14 | $25.94 | $26.14 | $22.34 | 7,329 |
| 2016-11-21 | $26.02 | $26.15 | $26.00 | $26.10 | $22.31 | 4,366 |
| 2016-11-18 | $25.97 | $26.04 | $25.95 | $26.04 | $22.26 | 4,144 |
| 2016-11-17 | $25.94 | $26.10 | $25.94 | $26.06 | $22.28 | 13,716 |
| 2016-11-16 | $25.98 | $26.09 | $25.93 | $25.95 | $22.18 | 7,137 |
| 2016-11-15 | $25.95 | $26.09 | $25.91 | $25.95 | $22.18 | 9,805 |
| 2016-11-14 | $26.05 | $26.06 | $25.95 | $25.98 | $22.21 | 5,864 |
| 2016-11-11 | $25.95 | $26.05 | $25.95 | $26.02 | $22.24 | 6,312 |
| 2016-11-10 | $26.12 | $26.16 | $25.95 | $25.95 | $22.18 | 6,517 |
| 2016-11-09 | $26.24 | $26.27 | $26.10 | $26.27 | $22.45 | 1,881 |
| 2016-11-08 | $26.09 | $26.36 | $26.09 | $26.30 | $22.48 | 2,649 |
| 2016-11-07 | $26.21 | $26.25 | $26.07 | $26.18 | $22.38 | 2,685 |
| 2016-11-04 | $26.17 | $26.29 | $26.06 | $26.14 | $22.35 | 2,857 |
| 2016-11-03 | $26.17 | $26.28 | $26.16 | $26.25 | $22.44 | 3,488 |
| 2016-11-02 | $26.19 | $26.23 | $26.07 | $26.07 | $22.29 | 1,380 |
| 2016-11-01 | $26.08 | $26.23 | $26.05 | $26.10 | $22.31 | 3,279 |
| 2016-10-31 | $26.01 | $26.14 | $25.96 | $26.14 | $22.34 | 4,190 |
| 2016-10-28 | $25.98 | $26.11 | $25.95 | $25.97 | $22.20 | 1,680 |
| 2016-10-27 | $26.11 | $26.22 | $25.98 | $26.11 | $22.32 | 8,861 |
| 2016-10-26 | $26.18 | $26.27 | $26.09 | $26.13 | $22.33 | 8,007 |
| 2016-10-25 | $26.13 | $26.29 | $26.13 | $26.28 | $22.46 | 4,323 |
| 2016-10-24 | $26.28 | $26.29 | $26.06 | $26.11 | $22.32 | 11,282 |
| 2016-10-21 | $26.33 | $26.33 | $26.23 | $26.29 | $22.47 | 2,441 |
| 2016-10-20 | $26.26 | $26.35 | $26.23 | $26.27 | $22.45 | 9,993 |
| 2016-10-19 | $26.21 | $26.28 | $26.19 | $26.28 | $22.46 | 1,861 |
| 2016-10-18 | $26.23 | $26.37 | $26.15 | $26.16 | $22.36 | 4,746 |
| 2016-10-17 | $26.05 | $26.19 | $26.02 | $26.16 | $22.36 | 10,535 |
| 2016-10-14 | $26.10 | $26.15 | $25.99 | $26.12 | $22.33 | 12,144 |
| 2016-10-13 | $25.95 | $26.09 | $25.95 | $26.06 | $22.27 | 14,819 |
| 2016-10-12 | $26.00 | $26.04 | $26.00 | $26.03 | $22.25 | 3,509 |
| 2016-10-11 | $26.00 | $26.07 | $25.92 | $25.95 | $22.18 | 2,239 |
| 2016-10-10 | $25.96 | $26.00 | $25.96 | $26.00 | $22.23 | 3,463 |
| 2016-10-07 | $26.10 | $26.13 | $25.98 | $25.98 | $22.21 | 6,985 |
| 2016-10-06 | $26.13 | $26.13 | $25.94 | $26.06 | $22.27 | 5,712 |
| 2016-10-05 | $26.00 | $26.17 | $26.00 | $26.10 | $22.31 | 7,737 |
| 2016-10-04 | $26.11 | $26.11 | $25.94 | $26.06 | $22.27 | 8,371 |
| 2016-10-03 | $25.94 | $26.19 | $25.94 | $25.99 | $22.21 | 22,472 |
| 2016-09-30 | $25.92 | $26.01 | $25.92 | $25.96 | $22.18 | 2,184 |
| 2016-09-29 | $25.93 | $26.02 | $25.88 | $25.91 | $22.15 | 30,461 |
| 2016-09-28 | $25.97 | $25.97 | $25.87 | $25.90 | $22.14 | 4,551 |
| 2016-09-27 | $25.93 | $26.00 | $25.90 | $25.90 | $22.14 | 9,551 |
| 2016-09-26 | $25.95 | $26.00 | $25.91 | $25.95 | $22.18 | 10,402 |
| 2016-09-23 | $26.03 | $26.05 | $25.91 | $26.04 | $22.26 | 14,983 |
| 2016-09-22 | $26.01 | $26.05 | $26.00 | $26.01 | $22.23 | 22,729 |
| 2016-09-21 | $25.91 | $25.99 | $25.91 | $25.95 | $22.18 | 3,957 |
| 2016-09-20 | $25.99 | $25.99 | $25.90 | $25.93 | $22.16 | 6,853 |
| 2016-09-19 | $25.96 | $25.97 | $25.89 | $25.94 | $22.17 | 16,834 |
| 2016-09-16 | $25.89 | $25.96 | $25.80 | $25.93 | $22.16 | 12,650 |
| 2016-09-15 | $25.94 | $26.00 | $25.83 | $25.99 | $22.21 | 20,011 |
| 2016-09-14 | $25.86 | $25.96 | $25.76 | $25.86 | $22.10 | 20,298 |
| 2016-09-13 | $25.89 | $26.10 | $25.81 | $26.01 | $22.23 | 9,710 |
| 2016-09-12 | $25.78 | $25.98 | $25.76 | $25.98 | $22.21 | 13,265 |
| 2016-09-09 | $26.05 | $26.07 | $25.85 | $25.93 | $22.16 | 14,451 |
| 2016-09-08 | $26.22 | $26.22 | $26.08 | $26.08 | $22.29 | 9,681 |
| 2016-09-07 | $26.34 | $26.34 | $26.21 | $26.21 | $22.40 | 6,136 |
| 2016-09-06 | $26.25 | $26.40 | $26.25 | $26.34 | $22.51 | 10,388 |
| 2016-09-02 | $26.46 | $26.55 | $26.26 | $26.30 | $22.48 | 7,109 |
| 2016-09-01 | $26.29 | $26.34 | $26.27 | $26.34 | $22.51 | 1,009 |
| 2016-08-31 | $26.41 | $26.41 | $26.32 | $26.33 | $22.51 | 2,275 |
| 2016-08-30 | $26.41 | $26.48 | $26.35 | $26.42 | $22.58 | 13,225 |
| 2016-08-29 | $26.74 | $26.90 | $26.71 | $26.85 | $22.52 | 22,834 |
| 2016-08-26 | $26.75 | $26.91 | $26.73 | $26.75 | $22.43 | 20,344 |
| 2016-08-25 | $26.94 | $26.94 | $26.75 | $26.86 | $22.52 | 45,363 |
| 2016-08-24 | $26.85 | $26.97 | $26.85 | $26.94 | $22.59 | 6,599 |
| 2016-08-23 | $26.71 | $26.94 | $26.71 | $26.94 | $22.59 | 16,077 |
| 2016-08-22 | $26.79 | $26.85 | $26.72 | $26.85 | $22.52 | 969 |
| 2016-08-19 | $26.79 | $26.84 | $26.78 | $26.83 | $22.50 | 3,485 |
| 2016-08-18 | $26.79 | $26.90 | $26.75 | $26.85 | $22.52 | 3,989 |
| 2016-08-17 | $26.77 | $26.90 | $26.77 | $26.85 | $22.52 | 5,632 |
| 2016-08-16 | $26.78 | $26.94 | $26.75 | $26.94 | $22.59 | 2,711 |
| 2016-08-15 | $26.58 | $26.95 | $26.58 | $26.95 | $22.60 | 12,866 |
| 2016-08-12 | $26.57 | $26.75 | $26.57 | $26.70 | $22.39 | 3,463 |
| 2016-08-11 | $26.73 | $26.80 | $26.54 | $26.69 | $22.38 | 13,340 |
| 2016-08-10 | $26.85 | $26.91 | $26.75 | $26.75 | $22.43 | 1,679 |
| 2016-08-09 | $26.81 | $26.92 | $26.77 | $26.85 | $22.52 | 25,512 |
| 2016-08-08 | $26.97 | $27.15 | $26.71 | $26.77 | $22.45 | 9,048 |
| 2016-08-05 | $27.11 | $27.12 | $27.11 | $27.12 | $22.74 | 830 |
| 2016-08-04 | $27.07 | $27.19 | $27.03 | $27.15 | $22.77 | 2,423 |
| 2016-08-03 | $27.11 | $27.21 | $27.02 | $27.06 | $22.69 | 7,176 |
| 2016-08-02 | $27.09 | $27.20 | $27.02 | $27.20 | $22.81 | 4,689 |
| 2016-08-01 | $26.96 | $27.14 | $26.92 | $27.04 | $22.68 | 4,218 |
| 2016-07-29 | $27.01 | $27.11 | $26.99 | $27.11 | $22.73 | 3,977 |
| 2016-07-28 | $27.00 | $27.12 | $27.00 | $27.11 | $22.73 | 4,625 |
| 2016-07-27 | $26.98 | $27.14 | $26.90 | $27.14 | $22.76 | 5,344 |
| 2016-07-26 | $26.84 | $26.98 | $26.76 | $26.98 | $22.63 | 6,361 |
| 2016-07-25 | $26.73 | $26.93 | $26.73 | $26.87 | $22.53 | 15,579 |
| 2016-07-22 | $26.76 | $26.89 | $26.76 | $26.76 | $22.44 | 8,804 |
| 2016-07-21 | $26.75 | $26.94 | $26.75 | $26.87 | $22.53 | 5,839 |
| 2016-07-20 | $26.75 | $26.95 | $26.60 | $26.95 | $22.60 | 3,688 |
| 2016-07-19 | $26.78 | $26.86 | $26.51 | $26.78 | $22.46 | 21,367 |
| 2016-07-18 | $26.93 | $27.00 | $26.70 | $26.93 | $22.58 | 3,977 |
| 2016-07-15 | $26.79 | $27.13 | $26.78 | $27.13 | $22.75 | 9,446 |
| 2016-07-14 | $26.88 | $27.00 | $26.80 | $26.83 | $22.50 | 6,422 |
| 2016-07-13 | $26.83 | $26.96 | $26.82 | $26.91 | $22.57 | 3,222 |
| 2016-07-12 | $26.95 | $27.04 | $26.82 | $26.85 | $22.52 | 6,093 |
| 2016-07-11 | $26.80 | $26.92 | $26.80 | $26.92 | $22.58 | 6,610 |
| 2016-07-08 | $27.06 | $27.14 | $26.93 | $26.93 | $22.58 | 9,944 |
| 2016-07-07 | $26.86 | $27.17 | $26.86 | $26.94 | $22.59 | 17,881 |
| 2016-07-06 | $26.92 | $27.09 | $26.70 | $27.00 | $22.64 | 6,544 |
| 2016-07-05 | $26.84 | $27.14 | $26.75 | $27.08 | $22.71 | 11,764 |
| 2016-07-01 | $26.93 | $27.17 | $26.74 | $27.05 | $22.68 | 10,294 |
| 2016-06-30 | $26.91 | $27.08 | $26.62 | $26.94 | $22.59 | 16,568 |
| 2016-06-29 | $26.78 | $27.00 | $26.72 | $26.89 | $22.55 | 8,690 |
| 2016-06-28 | $26.60 | $26.90 | $26.51 | $26.79 | $22.47 | 10,577 |
| 2016-06-27 | $26.48 | $26.60 | $26.29 | $26.60 | $22.31 | 11,474 |
| 2016-06-24 | $26.26 | $26.74 | $26.26 | $26.46 | $22.19 | 13,437 |
| 2016-06-23 | $26.79 | $26.99 | $26.75 | $26.81 | $22.48 | 10,393 |
| 2016-06-22 | $27.02 | $27.05 | $26.72 | $26.77 | $22.45 | 5,034 |
| 2016-06-21 | $26.84 | $26.99 | $26.83 | $26.88 | $22.54 | 3,225 |
| 2016-06-20 | $26.96 | $26.99 | $26.68 | $26.83 | $22.50 | 11,174 |
| 2016-06-17 | $26.36 | $26.90 | $26.36 | $26.90 | $22.56 | 13,200 |
| 2016-06-16 | $26.39 | $26.50 | $26.17 | $26.50 | $22.22 | 16,713 |
| 2016-06-15 | $26.59 | $26.73 | $26.41 | $26.52 | $22.24 | 19,471 |
| 2016-06-14 | $26.55 | $26.55 | $26.40 | $26.48 | $22.21 | 4,612 |
| 2016-06-13 | $26.67 | $26.75 | $26.45 | $26.57 | $22.28 | 4,421 |
| 2016-06-10 | $26.77 | $26.84 | $26.60 | $26.62 | $22.32 | 4,575 |
| 2016-06-09 | $26.84 | $26.84 | $26.59 | $26.72 | $22.41 | 3,593 |
| 2016-06-08 | $26.57 | $26.81 | $26.42 | $26.79 | $22.47 | 15,323 |
| 2016-06-07 | $26.62 | $26.69 | $26.54 | $26.63 | $22.33 | 4,844 |
| 2016-06-06 | $26.60 | $26.76 | $26.53 | $26.55 | $22.27 | 7,016 |
| 2016-06-03 | $26.53 | $26.63 | $26.53 | $26.62 | $22.32 | 10,000 |
| 2016-06-02 | $26.59 | $26.67 | $26.54 | $26.54 | $22.26 | 6,885 |
| 2016-06-01 | $26.56 | $26.68 | $26.50 | $26.59 | $22.30 | 3,254 |
| 2016-05-31 | $26.50 | $26.73 | $26.41 | $26.59 | $22.29 | 19,258 |
| 2016-05-27 | $26.57 | $26.81 | $26.56 | $26.60 | $22.31 | 27,294 |
| 2016-05-26 | $27.00 | $27.30 | $26.62 | $26.73 | $22.00 | 11,841 |
| 2016-05-25 | $27.00 | $27.19 | $26.95 | $27.16 | $22.35 | 8,050 |
| 2016-05-24 | $26.99 | $27.00 | $26.81 | $26.93 | $22.16 | 19,796 |
| 2016-05-23 | $27.00 | $27.00 | $26.66 | $26.81 | $22.06 | 6,118 |
| 2016-05-20 | $26.97 | $27.20 | $26.95 | $27.12 | $22.32 | 10,319 |
| 2016-05-19 | $26.94 | $27.14 | $26.94 | $27.00 | $22.22 | 4,843 |
| 2016-05-18 | $27.08 | $27.39 | $26.84 | $26.92 | $22.15 | 15,026 |
| 2016-05-17 | $27.28 | $27.29 | $27.01 | $27.14 | $22.33 | 4,044 |
| 2016-05-16 | $27.26 | $27.28 | $27.08 | $27.26 | $22.43 | 7,017 |
| 2016-05-13 | $27.10 | $27.25 | $26.94 | $27.24 | $22.42 | 17,046 |
| 2016-05-12 | $26.60 | $27.29 | $26.60 | $27.16 | $22.35 | 22,081 |
| 2016-05-11 | $26.55 | $26.88 | $26.50 | $26.88 | $22.12 | 15,122 |
| 2016-05-10 | $26.50 | $26.79 | $26.48 | $26.67 | $21.95 | 10,743 |
| 2016-05-09 | $26.59 | $26.59 | $26.33 | $26.54 | $21.84 | 13,068 |
| 2016-05-06 | $26.45 | $26.64 | $26.37 | $26.45 | $21.77 | 16,044 |
| 2016-05-05 | $26.50 | $26.59 | $26.44 | $26.48 | $21.79 | 6,572 |
| 2016-05-04 | $26.53 | $26.58 | $26.45 | $26.47 | $21.78 | 12,287 |
| 2016-05-03 | $26.35 | $26.57 | $26.35 | $26.50 | $21.81 | 3,741 |
| 2016-05-02 | $26.50 | $26.50 | $26.40 | $26.43 | $21.75 | 4,550 |
| 2016-04-29 | $26.43 | $26.43 | $26.35 | $26.40 | $21.72 | 7,976 |
| 2016-04-28 | $26.75 | $26.75 | $26.40 | $26.51 | $21.82 | 18,882 |
| 2016-04-27 | $26.94 | $26.95 | $26.64 | $26.66 | $21.94 | 35,940 |
| 2016-04-26 | $26.41 | $26.83 | $26.40 | $26.83 | $22.08 | 4,478 |
| 2016-04-25 | $26.72 | $26.73 | $26.40 | $26.60 | $21.89 | 3,321 |
| 2016-04-22 | $26.85 | $26.85 | $26.53 | $26.62 | $21.91 | 4,406 |
| 2016-04-21 | $26.98 | $27.00 | $26.59 | $27.00 | $22.22 | 2,209 |
| 2016-04-20 | $26.58 | $27.04 | $26.55 | $27.03 | $22.24 | 13,924 |
| 2016-04-19 | $26.44 | $26.72 | $26.43 | $26.67 | $21.95 | 4,795 |
| 2016-04-18 | $26.65 | $26.66 | $26.34 | $26.61 | $21.90 | 4,122 |
| 2016-04-15 | $26.52 | $26.74 | $26.14 | $26.54 | $21.84 | 12,004 |
| 2016-04-14 | $26.41 | $26.67 | $26.38 | $26.56 | $21.86 | 6,624 |
| 2016-04-13 | $26.43 | $26.65 | $26.30 | $26.50 | $21.81 | 6,413 |
| 2016-04-12 | $26.19 | $26.50 | $26.11 | $26.48 | $21.79 | 19,567 |
| 2016-04-11 | $26.20 | $26.20 | $26.13 | $26.20 | $21.56 | 9,971 |
| 2016-04-08 | $26.10 | $26.28 | $25.95 | $26.27 | $21.62 | 14,562 |
| 2016-04-07 | $26.20 | $26.84 | $25.95 | $25.95 | $21.35 | 11,121 |
| 2016-04-06 | $26.12 | $26.20 | $26.11 | $26.12 | $21.49 | 4,756 |
| 2016-04-05 | $26.11 | $26.16 | $26.11 | $26.15 | $21.52 | 3,408 |
| 2016-04-04 | $26.14 | $26.17 | $26.06 | $26.17 | $21.54 | 4,511 |
| 2016-04-01 | $26.00 | $26.17 | $25.95 | $26.16 | $21.53 | 4,368 |
| 2016-03-31 | $26.04 | $26.20 | $25.93 | $26.10 | $21.48 | 10,819 |
| 2016-03-30 | $26.31 | $26.31 | $26.08 | $26.09 | $21.47 | 15,620 |
| 2016-03-29 | $26.21 | $26.37 | $26.21 | $26.24 | $21.59 | 3,885 |
| 2016-03-28 | $26.21 | $26.36 | $26.20 | $26.34 | $21.68 | 2,014 |
| 2016-03-24 | $26.30 | $26.50 | $26.11 | $26.30 | $21.64 | 28,907 |
| 2016-03-23 | $26.69 | $26.80 | $26.65 | $26.66 | $21.94 | 6,109 |
| 2016-03-22 | $26.79 | $26.79 | $26.41 | $26.70 | $21.97 | 11,532 |
| 2016-03-21 | $27.10 | $27.16 | $26.54 | $26.54 | $21.84 | 14,796 |
| 2016-03-18 | $26.70 | $27.00 | $26.50 | $26.88 | $22.12 | 11,542 |
| 2016-03-17 | $26.12 | $27.00 | $26.08 | $26.99 | $22.21 | 6,972 |
| 2016-03-16 | $25.96 | $26.44 | $25.94 | $26.40 | $21.72 | 9,904 |
| 2016-03-15 | $25.99 | $26.19 | $25.93 | $26.19 | $21.55 | 11,789 |
| 2016-03-14 | $26.14 | $26.19 | $25.85 | $25.99 | $21.39 | 6,299 |
| 2016-03-11 | $25.87 | $26.20 | $25.80 | $26.03 | $21.42 | 6,292 |
| 2016-03-10 | $26.02 | $26.02 | $25.78 | $25.81 | $21.24 | 5,588 |
| 2016-03-09 | $25.69 | $26.34 | $25.65 | $26.01 | $21.40 | 5,852 |
| 2016-03-08 | $25.60 | $26.21 | $25.57 | $26.12 | $21.49 | 6,194 |
| 2016-03-07 | $25.62 | $26.17 | $25.56 | $25.68 | $21.13 | 5,878 |
| 2016-03-04 | $25.86 | $25.93 | $25.70 | $25.92 | $21.33 | 5,556 |
| 2016-03-03 | $25.88 | $26.02 | $25.79 | $25.80 | $21.23 | 5,023 |
| 2016-03-02 | $26.55 | $26.55 | $26.00 | $26.00 | $21.40 | 7,255 |
| 2016-03-01 | $26.16 | $26.90 | $26.16 | $26.40 | $21.72 | 18,449 |
| 2016-02-29 | $25.76 | $26.40 | $25.76 | $26.40 | $21.72 | 6,427 |
| 2016-02-26 | $26.52 | $26.52 | $25.73 | $25.81 | $21.24 | 13,160 |
| 2016-02-25 | $27.16 | $27.18 | $26.64 | $26.88 | $21.69 | 9,182 |
| 2016-02-24 | $27.30 | $27.32 | $27.20 | $27.20 | $21.95 | 6,962 |
| 2016-02-23 | $27.35 | $27.48 | $26.88 | $27.38 | $22.10 | 18,073 |
| 2016-02-22 | $26.55 | $26.91 | $26.39 | $26.90 | $21.71 | 12,651 |
| 2016-02-19 | $26.08 | $26.17 | $25.85 | $26.11 | $21.07 | 8,816 |
| 2016-02-18 | $25.38 | $25.96 | $25.35 | $25.96 | $20.95 | 9,273 |
| 2016-02-17 | $25.05 | $25.59 | $25.05 | $25.40 | $20.50 | 13,206 |
| 2016-02-16 | $25.48 | $25.82 | $24.95 | $25.02 | $20.19 | 24,962 |
| 2016-02-12 | $25.02 | $25.88 | $25.00 | $25.50 | $20.58 | 16,895 |
| 2016-02-11 | $26.25 | $26.33 | $23.75 | $24.54 | $19.80 | 37,314 |
| 2016-02-10 | $26.10 | $26.80 | $25.41 | $26.35 | $21.27 | 14,315 |
| 2016-02-09 | $25.61 | $25.85 | $25.20 | $25.74 | $20.77 | 13,844 |
| 2016-02-08 | $25.92 | $26.03 | $25.65 | $25.65 | $20.70 | 9,109 |
| 2016-02-05 | $26.24 | $26.34 | $26.16 | $26.19 | $21.14 | 7,767 |
| 2016-02-04 | $26.40 | $26.47 | $26.01 | $26.37 | $21.28 | 7,227 |
| 2016-02-03 | $26.28 | $26.37 | $25.96 | $26.27 | $21.20 | 6,563 |
| 2016-02-02 | $26.15 | $26.28 | $26.12 | $26.28 | $21.21 | 5,012 |
| 2016-02-01 | $26.07 | $26.33 | $26.07 | $26.33 | $21.25 | 3,087 |
| 2016-01-29 | $26.02 | $26.49 | $26.01 | $26.19 | $21.14 | 5,725 |
| 2016-01-28 | $26.18 | $26.37 | $25.94 | $26.06 | $21.03 | 15,947 |
| 2016-01-27 | $26.19 | $26.20 | $25.92 | $26.12 | $21.08 | 5,221 |
| 2016-01-26 | $25.92 | $26.34 | $25.75 | $26.24 | $21.18 | 7,096 |
| 2016-01-25 | $26.00 | $26.10 | $25.73 | $26.00 | $20.98 | 7,358 |
| 2016-01-22 | $26.12 | $26.22 | $25.92 | $25.97 | $20.96 | 12,370 |
| 2016-01-21 | $25.97 | $26.31 | $25.97 | $26.28 | $21.21 | 16,898 |
| 2016-01-20 | $25.71 | $26.42 | $25.63 | $26.34 | $21.26 | 35,799 |
| 2016-01-19 | $26.59 | $26.59 | $25.93 | $25.93 | $20.93 | 12,780 |
| 2016-01-15 | $26.25 | $26.43 | $26.25 | $26.40 | $21.31 | 2,424 |
| 2016-01-14 | $26.65 | $26.89 | $26.36 | $26.36 | $21.27 | 27,156 |
| 2016-01-13 | $26.63 | $26.68 | $26.62 | $26.64 | $21.50 | 2,873 |
| 2016-01-12 | $26.70 | $26.70 | $26.58 | $26.70 | $21.55 | 3,957 |
| 2016-01-11 | $26.69 | $26.70 | $26.50 | $26.66 | $21.52 | 3,058 |
| 2016-01-08 | $26.63 | $26.69 | $26.61 | $26.62 | $21.48 | 4,644 |
| 2016-01-07 | $26.38 | $26.86 | $26.38 | $26.61 | $21.48 | 12,235 |
| 2016-01-06 | $26.63 | $26.86 | $26.63 | $26.67 | $21.52 | 5,597 |
| 2016-01-05 | $26.97 | $27.11 | $26.69 | $26.83 | $21.65 | 21,930 |
| 2016-01-04 | $26.57 | $27.15 | $26.57 | $26.91 | $21.72 | 3,259 |
| 2015-12-31 | $26.98 | $26.98 | $26.82 | $26.91 | $21.72 | 2,304 |
| 2015-12-30 | $26.83 | $26.92 | $26.83 | $26.91 | $21.72 | 647 |
| 2015-12-29 | $26.95 | $27.29 | $26.90 | $26.91 | $21.72 | 6,082 |
| 2015-12-28 | $27.17 | $27.23 | $27.09 | $27.20 | $21.95 | 4,511 |
| 2015-12-24 | $26.96 | $27.32 | $26.96 | $27.30 | $22.03 | 4,751 |
| 2015-12-23 | $27.36 | $27.36 | $26.93 | $27.13 | $21.89 | 11,767 |
| 2015-12-22 | $26.57 | $27.27 | $26.57 | $27.22 | $21.97 | 8,919 |
| 2015-12-21 | $26.48 | $26.75 | $26.37 | $26.59 | $21.46 | 16,268 |
| 2015-12-18 | $26.15 | $26.37 | $26.15 | $26.35 | $21.27 | 13,281 |
| 2015-12-17 | $26.63 | $26.63 | $26.37 | $26.37 | $21.28 | 6,093 |
| 2015-12-16 | $26.70 | $26.70 | $26.54 | $26.57 | $21.44 | 7,607 |
| 2015-12-15 | $26.36 | $26.75 | $25.97 | $26.51 | $21.39 | 18,056 |
| 2015-12-14 | $26.41 | $26.41 | $25.97 | $25.97 | $20.96 | 7,529 |
| 2015-12-11 | $26.54 | $26.56 | $26.40 | $26.46 | $21.35 | 7,221 |
| 2015-12-10 | $26.57 | $26.69 | $26.53 | $26.54 | $21.42 | 17,473 |
| 2015-12-09 | $26.44 | $26.64 | $26.44 | $26.64 | $21.50 | 15,546 |
| 2015-12-08 | $26.55 | $26.67 | $26.48 | $26.48 | $21.37 | 13,520 |
| 2015-12-07 | $26.60 | $26.71 | $26.60 | $26.61 | $21.48 | 14,534 |
| 2015-12-04 | $26.44 | $26.86 | $26.43 | $26.56 | $21.43 | 12,417 |
| 2015-12-03 | $26.59 | $26.59 | $26.41 | $26.41 | $21.31 | 4,962 |
| 2015-12-02 | $26.41 | $26.66 | $26.41 | $26.42 | $21.32 | 9,696 |
| 2015-12-01 | $26.57 | $26.58 | $26.44 | $26.48 | $21.37 | 12,565 |
| 2015-11-30 | $26.66 | $26.74 | $26.41 | $26.48 | $21.37 | 14,944 |
| 2015-11-27 | $26.80 | $27.02 | $26.60 | $26.75 | $21.59 | 2,150 |
| 2015-11-25 | $27.14 | $27.32 | $27.12 | $27.25 | $21.58 | 9,543 |
| 2015-11-24 | $27.40 | $27.40 | $27.10 | $27.14 | $21.49 | 11,309 |
| 2015-11-23 | $27.43 | $27.56 | $27.37 | $27.38 | $21.68 | 10,940 |
| 2015-11-20 | $27.23 | $27.57 | $27.23 | $27.56 | $21.83 | 7,712 |
| 2015-11-19 | $27.25 | $27.45 | $27.22 | $27.42 | $21.72 | 20,624 |
| 2015-11-18 | $27.41 | $27.62 | $27.10 | $27.28 | $21.61 | 8,271 |
| 2015-11-17 | $27.45 | $27.61 | $27.45 | $27.59 | $21.85 | 1,702 |
| 2015-11-16 | $27.56 | $27.65 | $27.55 | $27.63 | $21.88 | 3,405 |
| 2015-11-13 | $27.64 | $27.76 | $27.64 | $27.65 | $21.90 | 7,851 |
| 2015-11-12 | $27.57 | $27.80 | $27.51 | $27.61 | $21.87 | 5,968 |
| 2015-11-11 | $27.76 | $27.85 | $27.64 | $27.77 | $21.99 | 2,957 |
| 2015-11-10 | $27.54 | $27.83 | $27.54 | $27.76 | $21.99 | 3,525 |
| 2015-11-09 | $27.66 | $27.76 | $27.52 | $27.72 | $21.95 | 4,873 |
| 2015-11-06 | $28.00 | $28.00 | $27.54 | $27.74 | $21.97 | 9,441 |
| 2015-11-05 | $27.55 | $28.07 | $27.51 | $28.07 | $22.23 | 4,219 |
| 2015-11-04 | $27.54 | $27.84 | $27.54 | $27.73 | $21.96 | 5,039 |
| 2015-11-03 | $27.57 | $27.67 | $27.45 | $27.64 | $21.89 | 3,139 |
| 2015-11-02 | $27.10 | $27.61 | $27.07 | $27.56 | $21.83 | 6,696 |
| 2015-10-30 | $27.37 | $27.38 | $27.17 | $27.17 | $21.52 | 6,181 |
| 2015-10-29 | $27.19 | $27.35 | $27.19 | $27.29 | $21.61 | 6,125 |
| 2015-10-28 | $27.24 | $27.40 | $27.10 | $27.38 | $21.68 | 4,755 |
| 2015-10-27 | $27.38 | $27.38 | $27.30 | $27.36 | $21.67 | 7,878 |
| 2015-10-26 | $27.18 | $27.49 | $27.04 | $27.43 | $21.72 | 12,266 |
| 2015-10-23 | $27.05 | $27.48 | $26.98 | $27.24 | $21.57 | 5,109 |
| 2015-10-22 | $27.24 | $27.41 | $26.96 | $27.18 | $21.52 | 2,731 |
| 2015-10-21 | $27.17 | $27.22 | $27.17 | $27.21 | $21.55 | 1,700 |
| 2015-10-20 | $27.01 | $27.33 | $26.81 | $27.31 | $21.63 | 9,953 |
| 2015-10-19 | $26.97 | $27.37 | $26.95 | $27.24 | $21.57 | 2,351 |
| 2015-10-16 | $26.63 | $26.97 | $26.63 | $26.90 | $21.30 | 9,994 |
| 2015-10-15 | $26.62 | $26.82 | $26.62 | $26.82 | $21.24 | 3,729 |
| 2015-10-14 | $26.71 | $26.73 | $26.67 | $26.70 | $21.15 | 1,142 |
| 2015-10-13 | $26.51 | $26.76 | $26.42 | $26.73 | $21.17 | 8,455 |
| 2015-10-12 | $26.51 | $26.65 | $26.51 | $26.64 | $21.10 | 4,542 |
| 2015-10-09 | $26.57 | $26.77 | $26.54 | $26.54 | $21.02 | 7,776 |
| 2015-10-08 | $26.79 | $26.83 | $26.55 | $26.68 | $21.13 | 6,242 |
| 2015-10-07 | $26.89 | $27.07 | $26.78 | $26.95 | $21.34 | 3,741 |
| 2015-10-06 | $26.74 | $26.86 | $26.74 | $26.86 | $21.27 | 3,421 |
| 2015-10-05 | $26.77 | $26.91 | $26.77 | $26.80 | $21.23 | 3,013 |
| 2015-10-02 | $26.64 | $26.87 | $26.64 | $26.86 | $21.27 | 2,993 |
| 2015-10-01 | $26.79 | $26.90 | $26.77 | $26.78 | $21.21 | 4,108 |
| 2015-09-30 | $27.02 | $27.08 | $26.90 | $26.93 | $21.33 | 7,332 |
| 2015-09-29 | $27.07 | $27.07 | $26.91 | $27.00 | $21.38 | 4,283 |
| 2015-09-28 | $27.00 | $27.00 | $26.89 | $26.97 | $21.36 | 4,952 |
| 2015-09-25 | $26.78 | $26.97 | $26.78 | $26.95 | $21.34 | 3,038 |
| 2015-09-24 | $26.65 | $26.91 | $26.65 | $26.91 | $21.31 | 6,618 |
| 2015-09-23 | $26.64 | $26.71 | $26.64 | $26.67 | $21.12 | 2,571 |
| 2015-09-22 | $26.63 | $26.73 | $26.63 | $26.71 | $21.15 | 3,773 |
| 2015-09-21 | $26.62 | $26.71 | $26.62 | $26.65 | $21.11 | 11,919 |
| 2015-09-18 | $26.62 | $26.78 | $26.62 | $26.64 | $21.10 | 7,817 |
| 2015-09-17 | $26.64 | $26.72 | $26.52 | $26.62 | $21.08 | 7,490 |
| 2015-09-16 | $26.64 | $26.68 | $26.55 | $26.66 | $21.11 | 8,154 |
| 2015-09-15 | $26.74 | $26.76 | $26.62 | $26.69 | $21.14 | 17,640 |
| 2015-09-14 | $26.62 | $26.73 | $26.62 | $26.66 | $21.11 | 12,361 |
| 2015-09-11 | $26.65 | $26.73 | $26.62 | $26.70 | $21.15 | 8,006 |
| 2015-09-10 | $26.56 | $26.70 | $26.56 | $26.64 | $21.10 | 6,000 |
| 2015-09-09 | $26.78 | $26.78 | $26.57 | $26.69 | $21.14 | 7,609 |
| 2015-09-08 | $26.65 | $26.79 | $26.52 | $26.65 | $21.11 | 13,522 |
| 2015-09-04 | $26.66 | $26.79 | $26.66 | $26.78 | $21.21 | 2,331 |
| 2015-09-03 | $26.78 | $26.95 | $26.78 | $26.83 | $21.25 | 6,299 |
| 2015-09-02 | $26.83 | $26.97 | $26.67 | $26.94 | $21.34 | 11,007 |
| 2015-09-01 | $26.72 | $27.16 | $26.60 | $26.93 | $21.33 | 7,590 |
| 2015-08-31 | $26.53 | $26.74 | $26.41 | $26.70 | $21.15 | 6,475 |
| 2015-08-28 | $26.68 | $26.69 | $26.49 | $26.49 | $20.98 | 4,117 |
| 2015-08-27 | $26.73 | $26.95 | $26.73 | $26.93 | $20.93 | 5,056 |
| 2015-08-26 | $26.55 | $26.75 | $26.55 | $26.70 | $20.75 | 6,539 |
| 2015-08-25 | $25.83 | $26.66 | $25.83 | $26.60 | $20.67 | 2,017 |
| 2015-08-24 | $26.49 | $26.71 | $26.39 | $26.53 | $20.62 | 21,342 |
| 2015-08-21 | $26.91 | $26.91 | $26.63 | $26.77 | $20.80 | 22,317 |
| 2015-08-20 | $26.70 | $26.78 | $26.58 | $26.77 | $20.80 | 14,337 |
| 2015-08-19 | $26.76 | $26.92 | $26.70 | $26.72 | $20.76 | 128,914 |
| 2015-08-18 | $26.66 | $26.88 | $26.63 | $26.85 | $20.87 | 5,546 |
| 2015-08-17 | $26.93 | $26.93 | $26.80 | $26.80 | $20.83 | 93,572 |
| 2015-08-14 | $27.00 | $27.00 | $26.95 | $26.97 | $20.96 | 2,924 |
| 2015-08-13 | $27.06 | $27.11 | $27.00 | $27.02 | $21.00 | 4,274 |
| 2015-08-12 | $26.91 | $27.10 | $26.91 | $27.05 | $21.02 | 3,471 |
| 2015-08-11 | $26.90 | $26.98 | $26.84 | $26.98 | $20.97 | 2,080 |
| 2015-08-10 | $26.90 | $27.03 | $26.70 | $26.91 | $20.91 | 20,192 |
| 2015-08-07 | $26.95 | $26.96 | $26.79 | $26.83 | $20.85 | 20,782 |
| 2015-08-06 | $26.80 | $26.89 | $26.80 | $26.81 | $20.83 | 1,969 |
| 2015-08-05 | $26.99 | $26.99 | $26.86 | $26.86 | $20.87 | 6,819 |
| 2015-08-04 | $26.95 | $26.99 | $26.95 | $26.95 | $20.94 | 4,106 |
| 2015-08-03 | $26.96 | $27.03 | $26.95 | $26.95 | $20.94 | 12,662 |
| 2015-07-31 | $26.86 | $27.00 | $26.86 | $26.98 | $20.97 | 9,062 |
| 2015-07-30 | $26.90 | $27.04 | $26.84 | $26.89 | $20.89 | 4,855 |
| 2015-07-29 | $26.92 | $27.05 | $26.90 | $26.95 | $20.94 | 19,401 |
| 2015-07-28 | $27.00 | $27.14 | $26.88 | $27.05 | $21.02 | 10,210 |
| 2015-07-27 | $26.93 | $27.23 | $26.93 | $27.08 | $21.04 | 4,381 |
| 2015-07-24 | $26.85 | $27.05 | $26.76 | $27.01 | $20.99 | 6,213 |
| 2015-07-23 | $26.91 | $27.06 | $26.85 | $26.90 | $20.90 | 16,102 |
| 2015-07-22 | $27.07 | $27.07 | $26.90 | $26.91 | $20.91 | 39,701 |
| 2015-07-21 | $26.89 | $27.07 | $26.88 | $26.99 | $20.97 | 27,620 |
| 2015-07-20 | $26.91 | $27.15 | $26.91 | $27.05 | $21.02 | 33,639 |