Bank of America Corporation Depositary Shares Series 3 (BML-P-I) Exchange: NYSE
Data as of Aug. 22, 2025
$24.99 ($0.00) 0.00%
Bank of America Corporation Depositary Shares Series 3 - Daily Information
Click for more stock information on Bank of America Corporation Depositary Shares Series 3.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.00 |
| Previous Close | $24.99 |
| High | $25.00 |
| Low | $24.99 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.99 |
About Bank of America Corporation Depositary Shares Series 3 (BML-P-I)
DELISTED - Bank of America Corporation Depositary Shares Series 3
Invest in Bank of America Corporation Depositary Shares Series 3 (BML-P-I)
Historical Stock Data for Bank of America Corporation Depositary Shares Series 3 (BML-P-I)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-27 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 6,700 |
| 2018-08-24 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 36,200 |
| 2018-08-23 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 35,800 |
| 2018-08-22 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 34,700 |
| 2018-08-21 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 15,800 |
| 2018-08-20 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 115,400 |
| 2018-08-17 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 75,100 |
| 2018-08-16 | $24.97 | $24.99 | $24.97 | $24.98 | $24.98 | 185,100 |
| 2018-08-15 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 54,500 |
| 2018-08-13 | $25.36 | $25.37 | $25.35 | $25.37 | $25.37 | 175,700 |
| 2018-08-10 | $25.36 | $25.37 | $25.36 | $25.36 | $25.36 | 26,500 |
| 2018-08-09 | $25.36 | $25.37 | $25.36 | $25.36 | $25.36 | 96,100 |
| 2018-08-08 | $25.35 | $25.37 | $25.35 | $25.37 | $25.37 | 65,900 |
| 2018-08-07 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 506,700 |
| 2018-08-06 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 34,600 |
| 2018-08-03 | $25.35 | $25.37 | $25.35 | $25.35 | $25.35 | 712,200 |
| 2018-08-02 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 91,900 |
| 2018-08-01 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 130,600 |
| 2018-07-31 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 289,100 |
| 2018-07-30 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 334,800 |
| 2018-07-27 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 73,200 |
| 2018-07-26 | $25.52 | $25.56 | $25.48 | $25.56 | $25.56 | 92,771 |
| 2018-07-25 | $25.48 | $25.54 | $25.48 | $25.51 | $25.51 | 41,346 |
| 2018-07-24 | $25.50 | $25.50 | $25.46 | $25.46 | $25.46 | 41,906 |
| 2018-07-23 | $25.53 | $25.53 | $25.48 | $25.50 | $25.50 | 55,477 |
| 2018-07-20 | $25.53 | $25.54 | $25.50 | $25.53 | $25.53 | 85,561 |
| 2018-07-19 | $25.52 | $25.54 | $25.51 | $25.53 | $25.53 | 25,897 |
| 2018-07-18 | $25.54 | $25.55 | $25.50 | $25.51 | $25.51 | 41,000 |
| 2018-07-17 | $25.61 | $25.62 | $25.50 | $25.55 | $25.55 | 68,603 |
| 2018-07-16 | $25.64 | $25.64 | $25.57 | $25.63 | $25.63 | 86,337 |
| 2018-07-13 | $25.60 | $25.64 | $25.56 | $25.63 | $25.63 | 46,827 |
| 2018-07-12 | $25.57 | $25.62 | $25.55 | $25.60 | $25.60 | 130,583 |
| 2018-07-11 | $25.58 | $25.65 | $25.57 | $25.57 | $25.57 | 42,303 |
| 2018-07-10 | $25.54 | $25.59 | $25.54 | $25.57 | $25.57 | 44,644 |
| 2018-07-09 | $25.56 | $25.59 | $25.54 | $25.54 | $25.54 | 98,130 |
| 2018-07-06 | $25.59 | $25.61 | $25.55 | $25.55 | $25.55 | 82,502 |
| 2018-07-05 | $25.62 | $25.65 | $25.58 | $25.59 | $25.59 | 95,898 |
| 2018-07-03 | $25.61 | $25.66 | $25.61 | $25.62 | $25.62 | 27,900 |
| 2018-07-02 | $25.57 | $25.68 | $25.57 | $25.62 | $25.62 | 105,816 |
| 2018-06-29 | $25.57 | $25.62 | $25.55 | $25.61 | $25.61 | 40,107 |
| 2018-06-28 | $25.53 | $25.58 | $25.53 | $25.55 | $25.55 | 31,696 |
| 2018-06-27 | $25.54 | $25.58 | $25.50 | $25.53 | $25.53 | 37,978 |
| 2018-06-26 | $25.52 | $25.60 | $25.51 | $25.57 | $25.57 | 33,832 |
| 2018-06-25 | $25.50 | $25.52 | $25.47 | $25.52 | $25.52 | 31,207 |
| 2018-06-22 | $25.57 | $25.58 | $25.47 | $25.50 | $25.50 | 36,176 |
| 2018-06-21 | $25.53 | $25.59 | $25.53 | $25.57 | $25.57 | 8,234 |
| 2018-06-20 | $25.49 | $25.59 | $25.47 | $25.57 | $25.57 | 37,738 |
| 2018-06-19 | $25.52 | $25.55 | $25.50 | $25.50 | $25.50 | 30,509 |
| 2018-06-18 | $25.54 | $25.55 | $25.52 | $25.52 | $25.52 | 23,082 |
| 2018-06-15 | $25.58 | $25.58 | $25.52 | $25.55 | $25.55 | 218,054 |
| 2018-06-14 | $25.54 | $25.58 | $25.51 | $25.54 | $25.54 | 60,563 |
| 2018-06-13 | $25.63 | $25.66 | $25.53 | $25.53 | $25.53 | 38,807 |
| 2018-06-12 | $25.59 | $25.64 | $25.56 | $25.58 | $25.58 | 307,381 |
| 2018-06-11 | $25.75 | $25.75 | $25.59 | $25.60 | $25.60 | 57,679 |
| 2018-06-08 | $25.71 | $25.72 | $25.68 | $25.68 | $25.68 | 69,402 |
| 2018-06-07 | $25.88 | $25.88 | $25.70 | $25.70 | $25.70 | 55,930 |
| 2018-06-06 | $25.80 | $25.82 | $25.78 | $25.80 | $25.80 | 19,359 |
| 2018-06-05 | $25.84 | $25.84 | $25.76 | $25.83 | $25.83 | 25,995 |
| 2018-06-04 | $25.84 | $25.84 | $25.75 | $25.81 | $25.81 | 30,656 |
| 2018-06-01 | $25.73 | $25.82 | $25.73 | $25.82 | $25.82 | 30,066 |
| 2018-05-31 | $25.76 | $25.84 | $25.72 | $25.72 | $25.72 | 41,014 |
| 2018-05-30 | $25.87 | $25.87 | $25.74 | $25.75 | $25.75 | 37,414 |
| 2018-05-29 | $25.84 | $25.85 | $25.71 | $25.82 | $25.82 | 24,187 |
| 2018-05-25 | $25.85 | $25.92 | $25.76 | $25.80 | $25.80 | 16,455 |
| 2018-05-24 | $25.77 | $25.98 | $25.77 | $25.98 | $25.98 | 40,855 |
| 2018-05-23 | $25.50 | $25.96 | $25.48 | $25.83 | $25.83 | 338,121 |
| 2018-05-22 | $25.45 | $25.50 | $25.44 | $25.48 | $25.48 | 7,708 |
| 2018-05-21 | $25.37 | $25.51 | $25.37 | $25.51 | $25.51 | 100,406 |
| 2018-05-18 | $25.32 | $25.45 | $25.32 | $25.39 | $25.39 | 23,476 |
| 2018-05-17 | $25.42 | $25.42 | $25.32 | $25.33 | $25.33 | 27,258 |
| 2018-05-16 | $25.30 | $25.42 | $25.28 | $25.42 | $25.42 | 14,043 |
| 2018-05-15 | $25.40 | $25.41 | $25.30 | $25.32 | $25.32 | 44,262 |
| 2018-05-14 | $25.39 | $25.43 | $25.34 | $25.43 | $25.43 | 34,695 |
| 2018-05-11 | $25.66 | $25.75 | $25.65 | $25.75 | $25.35 | 53,802 |
| 2018-05-10 | $25.69 | $25.75 | $25.65 | $25.68 | $25.28 | 26,310 |
| 2018-05-09 | $25.64 | $25.75 | $25.62 | $25.72 | $25.32 | 16,889 |
| 2018-05-08 | $25.73 | $25.74 | $25.62 | $25.70 | $25.30 | 73,028 |
| 2018-05-07 | $25.77 | $25.78 | $25.67 | $25.72 | $25.32 | 19,651 |
| 2018-05-04 | $25.66 | $25.72 | $25.66 | $25.71 | $25.31 | 9,557 |
| 2018-05-03 | $25.66 | $25.74 | $25.65 | $25.67 | $25.27 | 18,752 |
| 2018-05-02 | $25.69 | $25.69 | $25.67 | $25.69 | $25.29 | 5,204 |
| 2018-05-01 | $25.67 | $25.69 | $25.65 | $25.68 | $25.28 | 14,739 |
| 2018-04-30 | $25.60 | $25.67 | $25.59 | $25.67 | $25.27 | 20,624 |
| 2018-04-27 | $25.67 | $25.67 | $25.59 | $25.60 | $25.21 | 4,869 |
| 2018-04-26 | $25.58 | $25.67 | $25.58 | $25.63 | $25.23 | 9,787 |
| 2018-04-25 | $25.57 | $25.64 | $25.54 | $25.64 | $25.24 | 32,751 |
| 2018-04-24 | $25.55 | $25.59 | $25.54 | $25.59 | $25.20 | 16,235 |
| 2018-04-23 | $25.60 | $25.61 | $25.55 | $25.59 | $25.20 | 11,409 |
| 2018-04-20 | $25.54 | $25.60 | $25.51 | $25.60 | $25.21 | 51,129 |
| 2018-04-19 | $25.49 | $25.54 | $25.49 | $25.50 | $25.11 | 11,332 |
| 2018-04-18 | $25.50 | $25.54 | $25.50 | $25.53 | $25.14 | 18,126 |
| 2018-04-17 | $25.50 | $25.52 | $25.47 | $25.48 | $25.09 | 17,812 |
| 2018-04-16 | $25.48 | $25.51 | $25.45 | $25.49 | $25.10 | 29,671 |
| 2018-04-13 | $25.43 | $25.51 | $25.43 | $25.47 | $25.08 | 44,162 |
| 2018-04-12 | $25.45 | $25.48 | $25.42 | $25.43 | $25.04 | 185,730 |
| 2018-04-11 | $25.45 | $25.47 | $25.42 | $25.42 | $25.03 | 50,637 |
| 2018-04-10 | $25.44 | $25.50 | $25.41 | $25.43 | $25.04 | 34,764 |
| 2018-04-09 | $25.46 | $25.49 | $25.41 | $25.45 | $25.06 | 28,990 |
| 2018-04-06 | $25.50 | $25.53 | $25.46 | $25.48 | $25.09 | 54,050 |
| 2018-04-05 | $25.52 | $25.55 | $25.50 | $25.50 | $25.11 | 49,894 |
| 2018-04-04 | $25.58 | $25.58 | $25.50 | $25.55 | $25.16 | 23,385 |
| 2018-04-03 | $25.57 | $25.60 | $25.48 | $25.60 | $25.21 | 22,843 |
| 2018-04-02 | $25.60 | $25.60 | $25.56 | $25.59 | $25.20 | 21,779 |
| 2018-03-29 | $25.53 | $25.60 | $25.53 | $25.56 | $25.17 | 12,989 |
| 2018-03-28 | $25.58 | $25.60 | $25.53 | $25.57 | $25.18 | 25,396 |
| 2018-03-27 | $25.55 | $25.58 | $25.54 | $25.54 | $25.15 | 10,331 |
| 2018-03-26 | $25.50 | $25.56 | $25.50 | $25.53 | $25.14 | 16,220 |
| 2018-03-23 | $25.55 | $25.55 | $25.50 | $25.50 | $25.11 | 13,758 |
| 2018-03-22 | $25.57 | $25.57 | $25.46 | $25.54 | $25.15 | 43,485 |
| 2018-03-21 | $25.56 | $25.60 | $25.51 | $25.55 | $25.16 | 13,410 |
| 2018-03-20 | $25.53 | $25.59 | $25.51 | $25.56 | $25.16 | 21,898 |
| 2018-03-19 | $25.53 | $25.59 | $25.50 | $25.54 | $25.15 | 25,068 |
| 2018-03-16 | $25.51 | $25.69 | $25.51 | $25.58 | $25.19 | 65,102 |
| 2018-03-15 | $25.55 | $25.64 | $25.50 | $25.59 | $25.19 | 25,155 |
| 2018-03-14 | $25.52 | $25.55 | $25.46 | $25.54 | $25.15 | 12,382 |
| 2018-03-13 | $25.46 | $25.55 | $25.46 | $25.54 | $25.15 | 15,206 |
| 2018-03-12 | $25.55 | $25.57 | $25.45 | $25.47 | $25.08 | 18,212 |
| 2018-03-09 | $25.53 | $25.57 | $25.51 | $25.57 | $25.18 | 21,778 |
| 2018-03-08 | $25.53 | $25.57 | $25.48 | $25.57 | $25.18 | 34,143 |
| 2018-03-07 | $25.49 | $25.52 | $25.45 | $25.52 | $25.13 | 17,512 |
| 2018-03-06 | $25.51 | $25.54 | $25.48 | $25.50 | $25.11 | 12,571 |
| 2018-03-05 | $25.54 | $25.55 | $25.48 | $25.55 | $25.16 | 18,590 |
| 2018-03-02 | $25.52 | $25.58 | $25.45 | $25.50 | $25.11 | 20,808 |
| 2018-03-01 | $25.60 | $25.60 | $25.51 | $25.53 | $25.14 | 24,249 |
| 2018-02-28 | $25.61 | $25.62 | $25.53 | $25.54 | $25.15 | 19,536 |
| 2018-02-27 | $25.47 | $25.58 | $25.47 | $25.56 | $25.17 | 22,484 |
| 2018-02-26 | $25.58 | $25.59 | $25.47 | $25.47 | $25.08 | 16,278 |
| 2018-02-23 | $25.45 | $25.50 | $25.44 | $25.49 | $25.10 | 35,078 |
| 2018-02-22 | $25.45 | $25.54 | $25.36 | $25.43 | $25.03 | 34,176 |
| 2018-02-21 | $25.33 | $25.45 | $25.33 | $25.42 | $25.03 | 22,838 |
| 2018-02-20 | $25.26 | $25.44 | $25.26 | $25.37 | $24.98 | 31,174 |
| 2018-02-16 | $25.29 | $25.37 | $25.29 | $25.34 | $24.95 | 15,544 |
| 2018-02-15 | $25.30 | $25.35 | $25.30 | $25.32 | $24.93 | 28,890 |
| 2018-02-14 | $25.34 | $25.35 | $25.27 | $25.35 | $24.96 | 71,617 |
| 2018-02-13 | $25.67 | $25.75 | $25.62 | $25.73 | $24.94 | 37,812 |
| 2018-02-12 | $25.73 | $25.76 | $25.68 | $25.71 | $24.92 | 13,648 |
| 2018-02-09 | $25.61 | $25.76 | $25.50 | $25.76 | $24.97 | 39,294 |
| 2018-02-08 | $25.64 | $25.66 | $25.58 | $25.62 | $24.83 | 26,893 |
| 2018-02-07 | $25.58 | $25.68 | $25.58 | $25.66 | $24.87 | 22,138 |
| 2018-02-06 | $25.62 | $25.62 | $25.54 | $25.62 | $24.83 | 21,270 |
| 2018-02-05 | $25.62 | $25.65 | $25.51 | $25.60 | $24.82 | 18,209 |
| 2018-02-02 | $25.53 | $25.67 | $25.51 | $25.67 | $24.88 | 24,112 |
| 2018-02-01 | $25.63 | $25.63 | $25.55 | $25.61 | $24.82 | 28,883 |
| 2018-01-31 | $25.50 | $25.64 | $25.50 | $25.64 | $24.85 | 14,520 |
| 2018-01-30 | $25.60 | $25.63 | $25.51 | $25.54 | $24.76 | 31,900 |
| 2018-01-29 | $25.70 | $25.72 | $25.57 | $25.60 | $24.82 | 28,326 |
| 2018-01-26 | $25.75 | $25.78 | $25.72 | $25.73 | $24.94 | 20,153 |
| 2018-01-25 | $25.78 | $25.79 | $25.72 | $25.76 | $24.97 | 9,502 |
| 2018-01-24 | $25.72 | $25.79 | $25.72 | $25.79 | $25.00 | 13,131 |
| 2018-01-23 | $25.70 | $25.76 | $25.70 | $25.75 | $24.96 | 15,883 |
| 2018-01-22 | $25.65 | $25.73 | $25.65 | $25.71 | $24.92 | 57,226 |
| 2018-01-19 | $25.72 | $25.73 | $25.61 | $25.61 | $24.82 | 46,976 |
| 2018-01-18 | $25.74 | $25.84 | $25.66 | $25.71 | $24.92 | 16,185 |
| 2018-01-17 | $25.83 | $25.85 | $25.76 | $25.81 | $25.02 | 8,739 |
| 2018-01-16 | $25.91 | $25.91 | $25.82 | $25.83 | $25.04 | 21,116 |
| 2018-01-12 | $25.91 | $25.91 | $25.80 | $25.91 | $25.12 | 14,055 |
| 2018-01-11 | $25.89 | $25.89 | $25.79 | $25.85 | $25.06 | 17,909 |
| 2018-01-10 | $25.74 | $25.94 | $25.74 | $25.94 | $25.14 | 26,037 |
| 2018-01-09 | $25.74 | $25.85 | $25.74 | $25.84 | $25.05 | 20,167 |
| 2018-01-08 | $25.78 | $25.85 | $25.75 | $25.85 | $25.06 | 19,773 |
| 2018-01-05 | $25.70 | $25.83 | $25.70 | $25.80 | $25.01 | 33,191 |
| 2018-01-04 | $25.71 | $25.81 | $25.68 | $25.74 | $24.95 | 22,113 |
| 2018-01-03 | $25.63 | $25.84 | $25.62 | $25.79 | $25.00 | 35,492 |
| 2018-01-02 | $25.98 | $26.04 | $25.62 | $25.63 | $24.84 | 54,993 |
| 2017-12-29 | $26.00 | $26.39 | $25.93 | $25.99 | $25.19 | 164,047 |
| 2017-12-28 | $25.99 | $25.99 | $25.89 | $25.94 | $25.14 | 25,446 |
| 2017-12-27 | $25.91 | $26.00 | $25.90 | $26.00 | $25.20 | 32,600 |
| 2017-12-26 | $25.87 | $25.99 | $25.84 | $25.99 | $25.19 | 22,810 |
| 2017-12-22 | $25.78 | $25.84 | $25.78 | $25.81 | $25.02 | 9,931 |
| 2017-12-21 | $25.81 | $25.86 | $25.79 | $25.83 | $25.04 | 20,585 |
| 2017-12-20 | $25.84 | $25.90 | $25.80 | $25.89 | $25.10 | 13,621 |
| 2017-12-19 | $25.90 | $25.93 | $25.77 | $25.93 | $25.13 | 28,727 |
| 2017-12-18 | $25.77 | $25.84 | $25.71 | $25.83 | $25.04 | 18,697 |
| 2017-12-15 | $25.78 | $25.79 | $25.62 | $25.79 | $25.00 | 66,150 |
| 2017-12-14 | $25.69 | $25.71 | $25.62 | $25.70 | $24.91 | 19,518 |
| 2017-12-13 | $25.65 | $25.74 | $25.63 | $25.74 | $24.95 | 12,615 |
| 2017-12-12 | $25.64 | $25.71 | $25.64 | $25.70 | $24.91 | 9,486 |
| 2017-12-11 | $25.64 | $25.71 | $25.64 | $25.68 | $24.89 | 11,147 |
| 2017-12-08 | $25.72 | $25.77 | $25.62 | $25.62 | $24.83 | 19,337 |
| 2017-12-07 | $25.69 | $25.76 | $25.68 | $25.72 | $24.93 | 21,380 |
| 2017-12-06 | $25.71 | $25.79 | $25.60 | $25.68 | $24.89 | 26,690 |
| 2017-12-05 | $25.66 | $25.75 | $25.66 | $25.68 | $24.89 | 14,996 |
| 2017-12-04 | $25.77 | $25.84 | $25.62 | $25.64 | $24.85 | 23,764 |
| 2017-12-01 | $25.79 | $25.88 | $25.79 | $25.87 | $25.07 | 9,826 |
| 2017-11-30 | $25.68 | $25.89 | $25.66 | $25.85 | $25.06 | 13,504 |
| 2017-11-29 | $25.87 | $25.87 | $25.70 | $25.70 | $24.91 | 31,691 |
| 2017-11-28 | $25.83 | $25.83 | $25.74 | $25.76 | $24.97 | 28,749 |
| 2017-11-27 | $25.82 | $25.87 | $25.76 | $25.76 | $24.97 | 27,046 |
| 2017-11-24 | $25.87 | $25.87 | $25.83 | $25.83 | $25.04 | 644 |
| 2017-11-22 | $25.82 | $25.82 | $25.75 | $25.82 | $25.03 | 10,628 |
| 2017-11-21 | $25.80 | $25.86 | $25.74 | $25.75 | $24.96 | 24,843 |
| 2017-11-20 | $25.76 | $25.90 | $25.76 | $25.80 | $25.01 | 35,710 |
| 2017-11-17 | $25.71 | $25.83 | $25.70 | $25.82 | $25.03 | 19,170 |
| 2017-11-16 | $25.75 | $25.77 | $25.73 | $25.73 | $24.94 | 9,922 |
| 2017-11-15 | $25.77 | $25.79 | $25.71 | $25.73 | $24.94 | 16,171 |
| 2017-11-14 | $25.75 | $25.79 | $25.70 | $25.77 | $24.98 | 33,895 |
| 2017-11-13 | $26.06 | $26.10 | $26.00 | $26.10 | $24.91 | 17,628 |
| 2017-11-10 | $26.02 | $26.10 | $26.02 | $26.10 | $24.91 | 10,893 |
| 2017-11-09 | $26.07 | $26.09 | $26.01 | $26.09 | $24.90 | 14,823 |
| 2017-11-08 | $26.07 | $26.08 | $25.98 | $26.08 | $24.90 | 15,828 |
| 2017-11-07 | $26.00 | $26.02 | $25.96 | $26.02 | $24.84 | 13,402 |
| 2017-11-06 | $26.03 | $26.03 | $25.98 | $25.98 | $24.80 | 10,127 |
| 2017-11-03 | $25.97 | $26.00 | $25.96 | $26.00 | $24.82 | 16,655 |
| 2017-11-02 | $25.95 | $25.99 | $25.95 | $25.99 | $24.81 | 5,688 |
| 2017-11-01 | $25.99 | $25.99 | $25.94 | $25.97 | $24.79 | 10,631 |
| 2017-10-31 | $25.98 | $26.05 | $25.97 | $26.00 | $24.82 | 9,920 |
| 2017-10-30 | $25.95 | $26.00 | $25.93 | $26.00 | $24.82 | 17,782 |
| 2017-10-27 | $25.95 | $26.01 | $25.95 | $25.99 | $24.81 | 5,433 |
| 2017-10-26 | $25.94 | $26.00 | $25.93 | $25.93 | $24.75 | 7,401 |
| 2017-10-25 | $25.97 | $26.00 | $25.91 | $25.98 | $24.80 | 5,114 |
| 2017-10-24 | $25.98 | $26.06 | $25.98 | $26.04 | $24.86 | 8,485 |
| 2017-10-23 | $26.01 | $26.05 | $25.97 | $26.00 | $24.82 | 11,725 |
| 2017-10-20 | $26.02 | $26.04 | $25.86 | $26.04 | $24.86 | 41,836 |
| 2017-10-19 | $25.95 | $25.95 | $25.87 | $25.88 | $24.70 | 6,412 |
| 2017-10-18 | $25.92 | $25.97 | $25.89 | $25.90 | $24.72 | 9,244 |
| 2017-10-17 | $25.96 | $25.99 | $25.91 | $25.98 | $24.80 | 28,897 |
| 2017-10-16 | $25.98 | $26.08 | $25.92 | $25.97 | $24.79 | 32,206 |
| 2017-10-13 | $25.58 | $25.95 | $25.58 | $25.95 | $24.77 | 17,139 |
| 2017-10-12 | $25.81 | $25.87 | $25.75 | $25.85 | $24.68 | 16,269 |
| 2017-10-11 | $25.79 | $25.84 | $25.74 | $25.74 | $24.57 | 25,869 |
| 2017-10-10 | $25.87 | $25.87 | $25.83 | $25.86 | $24.69 | 16,115 |
| 2017-10-09 | $25.84 | $25.85 | $25.76 | $25.85 | $24.68 | 17,261 |
| 2017-10-06 | $25.78 | $25.84 | $25.68 | $25.84 | $24.67 | 16,638 |
| 2017-10-05 | $25.76 | $25.79 | $25.72 | $25.79 | $24.62 | 11,123 |
| 2017-10-04 | $25.75 | $25.79 | $25.74 | $25.79 | $24.62 | 14,219 |
| 2017-10-03 | $25.73 | $25.77 | $25.70 | $25.73 | $24.56 | 20,165 |
| 2017-10-02 | $25.74 | $25.85 | $25.67 | $25.71 | $24.54 | 40,386 |
| 2017-09-29 | $25.74 | $25.83 | $25.74 | $25.74 | $24.57 | 8,229 |
| 2017-09-28 | $25.84 | $25.87 | $25.72 | $25.72 | $24.55 | 29,754 |
| 2017-09-27 | $25.85 | $25.87 | $25.85 | $25.85 | $24.68 | 5,312 |
| 2017-09-26 | $25.90 | $25.90 | $25.85 | $25.86 | $24.69 | 8,032 |
| 2017-09-25 | $25.84 | $25.90 | $25.83 | $25.86 | $24.69 | 14,418 |
| 2017-09-22 | $25.82 | $25.89 | $25.82 | $25.83 | $24.66 | 3,426 |
| 2017-09-21 | $25.89 | $25.90 | $25.79 | $25.90 | $24.72 | 12,320 |
| 2017-09-20 | $25.84 | $25.93 | $25.84 | $25.87 | $24.69 | 11,468 |
| 2017-09-19 | $25.87 | $25.93 | $25.87 | $25.91 | $24.73 | 7,646 |
| 2017-09-18 | $25.93 | $25.93 | $25.86 | $25.91 | $24.73 | 9,635 |
| 2017-09-15 | $25.84 | $25.93 | $25.84 | $25.85 | $24.68 | 14,404 |
| 2017-09-14 | $25.93 | $25.94 | $25.84 | $25.90 | $24.72 | 19,799 |
| 2017-09-13 | $25.84 | $25.95 | $25.84 | $25.91 | $24.74 | 14,225 |
| 2017-09-12 | $25.80 | $25.93 | $25.80 | $25.85 | $24.68 | 33,586 |
| 2017-09-11 | $25.76 | $25.87 | $25.72 | $25.81 | $24.64 | 12,448 |
| 2017-09-08 | $25.80 | $25.81 | $25.76 | $25.76 | $24.59 | 24,079 |
| 2017-09-07 | $25.84 | $25.93 | $25.81 | $25.81 | $24.64 | 14,969 |
| 2017-09-06 | $25.88 | $25.95 | $25.85 | $25.85 | $24.68 | 14,082 |
| 2017-09-05 | $25.95 | $25.95 | $25.83 | $25.86 | $24.69 | 8,239 |
| 2017-09-01 | $25.88 | $25.98 | $25.87 | $25.98 | $24.80 | 28,567 |
| 2017-08-31 | $25.83 | $25.97 | $25.73 | $25.94 | $24.76 | 38,802 |
| 2017-08-30 | $25.63 | $25.87 | $25.63 | $25.85 | $24.68 | 32,742 |
| 2017-08-29 | $25.82 | $25.82 | $25.76 | $25.76 | $24.59 | 17,808 |
| 2017-08-28 | $25.72 | $25.78 | $25.65 | $25.76 | $24.59 | 31,991 |
| 2017-08-25 | $25.61 | $25.71 | $25.60 | $25.71 | $24.54 | 13,722 |
| 2017-08-24 | $25.59 | $25.69 | $25.57 | $25.67 | $24.50 | 16,909 |
| 2017-08-23 | $25.65 | $25.66 | $25.59 | $25.60 | $24.44 | 31,905 |
| 2017-08-22 | $25.61 | $25.72 | $25.59 | $25.64 | $24.48 | 229,529 |
| 2017-08-21 | $25.77 | $25.78 | $25.55 | $25.58 | $24.42 | 45,512 |
| 2017-08-18 | $25.75 | $25.88 | $25.75 | $25.80 | $24.63 | 20,546 |
| 2017-08-17 | $25.85 | $25.86 | $25.75 | $25.81 | $24.64 | 16,788 |
| 2017-08-16 | $25.78 | $25.86 | $25.76 | $25.86 | $24.69 | 20,905 |
| 2017-08-15 | $25.78 | $25.80 | $25.75 | $25.78 | $24.61 | 12,684 |
| 2017-08-14 | $25.76 | $25.78 | $25.73 | $25.77 | $24.60 | 11,993 |
| 2017-08-11 | $25.62 | $25.82 | $25.62 | $25.78 | $24.61 | 34,921 |
| 2017-08-10 | $26.02 | $26.10 | $25.90 | $25.97 | $24.41 | 41,113 |
| 2017-08-09 | $25.97 | $26.08 | $25.96 | $26.04 | $24.48 | 23,618 |
| 2017-08-08 | $26.02 | $26.07 | $25.98 | $25.98 | $24.42 | 13,084 |
| 2017-08-07 | $26.04 | $26.05 | $26.00 | $26.02 | $24.46 | 37,886 |
| 2017-08-04 | $25.96 | $26.00 | $25.96 | $25.99 | $24.43 | 5,375 |
| 2017-08-03 | $25.92 | $26.00 | $25.92 | $26.00 | $24.44 | 15,730 |
| 2017-08-02 | $25.91 | $25.94 | $25.88 | $25.93 | $24.38 | 22,585 |
| 2017-08-01 | $25.89 | $25.96 | $25.87 | $25.93 | $24.38 | 18,005 |
| 2017-07-31 | $25.92 | $26.03 | $25.85 | $25.87 | $24.32 | 39,295 |
| 2017-07-28 | $25.80 | $26.04 | $25.80 | $26.00 | $24.44 | 27,855 |
| 2017-07-27 | $25.87 | $25.94 | $25.82 | $25.83 | $24.28 | 13,655 |
| 2017-07-26 | $25.83 | $25.90 | $25.83 | $25.88 | $24.33 | 7,590 |
| 2017-07-25 | $26.00 | $26.00 | $25.45 | $25.82 | $24.27 | 28,297 |
| 2017-07-24 | $26.00 | $26.06 | $25.92 | $26.05 | $24.49 | 21,826 |
| 2017-07-21 | $25.79 | $26.11 | $25.79 | $26.11 | $24.54 | 35,796 |
| 2017-07-20 | $25.87 | $25.92 | $25.77 | $25.77 | $24.23 | 21,331 |
| 2017-07-19 | $25.77 | $25.90 | $25.75 | $25.77 | $24.23 | 16,152 |
| 2017-07-18 | $25.76 | $25.79 | $25.73 | $25.78 | $24.23 | 21,257 |
| 2017-07-17 | $25.84 | $25.84 | $25.74 | $25.79 | $24.24 | 17,406 |
| 2017-07-14 | $25.79 | $25.86 | $25.78 | $25.86 | $24.31 | 7,088 |
| 2017-07-13 | $25.85 | $25.92 | $25.75 | $25.75 | $24.21 | 15,552 |
| 2017-07-12 | $25.78 | $25.94 | $25.76 | $25.89 | $24.34 | 27,810 |
| 2017-07-11 | $25.93 | $25.93 | $25.76 | $25.77 | $24.23 | 14,477 |
| 2017-07-10 | $25.84 | $26.00 | $25.82 | $25.98 | $24.42 | 26,775 |
| 2017-07-07 | $25.72 | $25.90 | $25.66 | $25.90 | $24.35 | 22,501 |
| 2017-07-06 | $25.69 | $25.83 | $25.69 | $25.71 | $24.17 | 36,352 |
| 2017-07-05 | $25.80 | $25.85 | $25.76 | $25.82 | $24.27 | 26,506 |
| 2017-07-03 | $25.65 | $25.85 | $25.65 | $25.80 | $24.25 | 10,235 |
| 2017-06-30 | $25.78 | $25.78 | $25.66 | $25.69 | $24.15 | 21,273 |
| 2017-06-29 | $25.74 | $25.74 | $25.64 | $25.66 | $24.12 | 32,009 |
| 2017-06-28 | $25.72 | $25.77 | $25.67 | $25.68 | $24.14 | 16,286 |
| 2017-06-27 | $25.69 | $25.75 | $25.69 | $25.70 | $24.16 | 15,112 |
| 2017-06-26 | $25.68 | $25.77 | $25.68 | $25.69 | $24.15 | 17,144 |
| 2017-06-23 | $25.63 | $25.72 | $25.63 | $25.68 | $24.14 | 10,166 |
| 2017-06-22 | $25.66 | $25.68 | $25.62 | $25.62 | $24.08 | 24,112 |
| 2017-06-21 | $25.84 | $25.85 | $25.60 | $25.63 | $24.09 | 50,462 |
| 2017-06-20 | $25.75 | $25.84 | $25.75 | $25.78 | $24.23 | 16,575 |
| 2017-06-19 | $25.75 | $25.84 | $25.73 | $25.83 | $24.28 | 12,031 |
| 2017-06-16 | $25.77 | $25.81 | $25.69 | $25.69 | $24.15 | 43,946 |
| 2017-06-15 | $25.86 | $25.90 | $25.76 | $25.90 | $24.35 | 20,997 |
| 2017-06-14 | $25.73 | $26.07 | $25.73 | $25.85 | $24.30 | 16,731 |
| 2017-06-13 | $25.76 | $25.94 | $25.72 | $25.88 | $24.33 | 12,952 |
| 2017-06-12 | $25.84 | $25.84 | $25.73 | $25.73 | $24.19 | 14,929 |
| 2017-06-09 | $25.83 | $25.84 | $25.78 | $25.80 | $24.25 | 6,127 |
| 2017-06-08 | $25.77 | $25.81 | $25.72 | $25.77 | $24.23 | 16,257 |
| 2017-06-07 | $25.84 | $25.88 | $25.76 | $25.88 | $24.33 | 7,483 |
| 2017-06-06 | $25.85 | $25.95 | $25.80 | $25.84 | $24.29 | 18,766 |
| 2017-06-05 | $26.10 | $26.10 | $25.72 | $25.85 | $24.30 | 23,224 |
| 2017-06-02 | $25.90 | $26.03 | $25.90 | $26.03 | $24.47 | 27,086 |
| 2017-06-01 | $25.78 | $25.88 | $25.74 | $25.88 | $24.33 | 16,555 |
| 2017-05-31 | $25.89 | $25.89 | $25.82 | $25.84 | $24.29 | 17,980 |
| 2017-05-30 | $26.02 | $26.02 | $25.74 | $25.74 | $24.20 | 23,692 |
| 2017-05-26 | $25.89 | $25.90 | $25.81 | $25.85 | $24.30 | 10,372 |
| 2017-05-25 | $25.88 | $25.93 | $25.84 | $25.90 | $24.35 | 15,459 |
| 2017-05-24 | $25.80 | $25.96 | $25.78 | $25.88 | $24.33 | 20,728 |
| 2017-05-23 | $25.84 | $25.89 | $25.78 | $25.78 | $24.23 | 19,037 |
| 2017-05-22 | $25.74 | $25.85 | $25.70 | $25.85 | $24.30 | 16,699 |
| 2017-05-19 | $25.60 | $25.73 | $25.56 | $25.70 | $24.16 | 16,120 |
| 2017-05-18 | $25.63 | $25.75 | $25.60 | $25.60 | $24.07 | 18,870 |
| 2017-05-17 | $25.60 | $25.67 | $25.60 | $25.67 | $24.13 | 4,241 |
| 2017-05-16 | $25.69 | $25.70 | $25.60 | $25.65 | $24.11 | 17,757 |
| 2017-05-15 | $25.61 | $25.69 | $25.59 | $25.59 | $24.06 | 11,877 |
| 2017-05-12 | $25.63 | $25.69 | $25.60 | $25.63 | $24.09 | 19,765 |
| 2017-05-11 | $25.78 | $25.78 | $25.58 | $25.63 | $24.09 | 10,544 |
| 2017-05-10 | $26.10 | $26.11 | $26.00 | $26.09 | $24.15 | 10,017 |
| 2017-05-09 | $26.12 | $26.12 | $25.99 | $26.00 | $24.07 | 22,657 |
| 2017-05-08 | $26.00 | $26.11 | $25.94 | $26.09 | $24.15 | 15,477 |
| 2017-05-05 | $25.87 | $26.00 | $25.86 | $25.99 | $24.06 | 32,902 |
| 2017-05-04 | $25.97 | $25.98 | $25.85 | $25.86 | $23.94 | 17,370 |
| 2017-05-03 | $25.85 | $25.97 | $25.83 | $25.97 | $24.04 | 17,270 |
| 2017-05-02 | $25.84 | $25.89 | $25.80 | $25.80 | $23.88 | 13,572 |
| 2017-05-01 | $25.88 | $25.89 | $25.82 | $25.85 | $23.93 | 12,215 |
| 2017-04-28 | $25.84 | $25.90 | $25.77 | $25.85 | $23.93 | 17,581 |
| 2017-04-27 | $25.77 | $25.84 | $25.75 | $25.84 | $23.92 | 11,454 |
| 2017-04-26 | $25.76 | $25.80 | $25.76 | $25.78 | $23.86 | 4,710 |
| 2017-04-25 | $25.84 | $25.86 | $25.76 | $25.76 | $23.85 | 7,096 |
| 2017-04-24 | $25.75 | $25.84 | $25.75 | $25.76 | $23.85 | 20,396 |
| 2017-04-21 | $25.70 | $25.82 | $25.70 | $25.82 | $23.90 | 17,999 |
| 2017-04-20 | $25.60 | $25.74 | $25.58 | $25.68 | $23.77 | 20,245 |
| 2017-04-19 | $25.80 | $25.80 | $25.45 | $25.58 | $23.68 | 61,262 |
| 2017-04-18 | $25.79 | $25.81 | $25.70 | $25.72 | $23.81 | 47,617 |
| 2017-04-17 | $25.77 | $25.89 | $25.77 | $25.81 | $23.89 | 24,348 |
| 2017-04-13 | $25.76 | $25.80 | $25.75 | $25.79 | $23.87 | 18,525 |
| 2017-04-12 | $25.79 | $25.82 | $25.76 | $25.77 | $23.85 | 13,031 |
| 2017-04-11 | $25.86 | $25.93 | $25.80 | $25.84 | $23.92 | 27,503 |
| 2017-04-10 | $25.80 | $25.94 | $25.80 | $25.89 | $23.97 | 24,675 |
| 2017-04-07 | $26.03 | $26.09 | $25.76 | $25.78 | $23.86 | 18,803 |
| 2017-04-06 | $25.85 | $26.00 | $25.85 | $25.94 | $24.01 | 44,065 |
| 2017-04-05 | $25.96 | $26.00 | $25.88 | $25.94 | $24.01 | 40,468 |
| 2017-04-04 | $26.12 | $26.14 | $25.80 | $26.04 | $24.10 | 110,070 |
| 2017-04-03 | $25.75 | $26.15 | $25.75 | $26.05 | $24.11 | 92,581 |
| 2017-03-31 | $25.82 | $25.84 | $25.72 | $25.82 | $23.90 | 34,504 |
| 2017-03-30 | $25.85 | $25.86 | $25.82 | $25.82 | $23.90 | 31,350 |
| 2017-03-29 | $25.85 | $25.89 | $25.84 | $25.85 | $23.93 | 23,344 |
| 2017-03-28 | $25.89 | $25.90 | $25.85 | $25.88 | $23.96 | 15,164 |
| 2017-03-27 | $25.81 | $25.85 | $25.77 | $25.79 | $23.87 | 15,017 |
| 2017-03-24 | $25.84 | $25.92 | $25.81 | $25.81 | $23.89 | 7,148 |
| 2017-03-23 | $25.81 | $25.89 | $25.80 | $25.87 | $23.95 | 16,176 |
| 2017-03-22 | $25.90 | $25.91 | $25.80 | $25.80 | $23.88 | 34,250 |
| 2017-03-21 | $25.90 | $25.92 | $25.85 | $25.90 | $23.97 | 35,179 |
| 2017-03-20 | $25.87 | $25.94 | $25.85 | $25.91 | $23.98 | 22,653 |
| 2017-03-17 | $25.82 | $25.94 | $25.69 | $25.93 | $24.00 | 388,353 |
| 2017-03-16 | $25.78 | $25.93 | $25.78 | $25.88 | $23.96 | 73,969 |
| 2017-03-15 | $25.63 | $25.88 | $25.61 | $25.80 | $23.88 | 57,996 |
| 2017-03-14 | $25.42 | $25.67 | $25.42 | $25.58 | $23.68 | 65,685 |
| 2017-03-13 | $25.29 | $25.51 | $25.29 | $25.45 | $23.56 | 67,692 |
| 2017-03-10 | $25.20 | $25.26 | $25.20 | $25.24 | $23.36 | 15,573 |
| 2017-03-09 | $25.11 | $25.22 | $25.11 | $25.22 | $23.35 | 28,862 |
| 2017-03-08 | $25.40 | $25.40 | $25.20 | $25.30 | $23.42 | 37,947 |
| 2017-03-07 | $25.33 | $25.45 | $25.33 | $25.44 | $23.55 | 26,315 |
| 2017-03-06 | $25.39 | $25.39 | $25.32 | $25.39 | $23.50 | 17,811 |
| 2017-03-03 | $25.33 | $25.38 | $25.26 | $25.38 | $23.49 | 15,943 |
| 2017-03-02 | $25.43 | $25.50 | $25.25 | $25.33 | $23.45 | 19,291 |
| 2017-03-01 | $25.37 | $25.56 | $25.37 | $25.41 | $23.52 | 37,862 |
| 2017-02-28 | $25.62 | $25.62 | $25.39 | $25.49 | $23.60 | 35,325 |
| 2017-02-27 | $25.43 | $25.54 | $25.43 | $25.54 | $23.64 | 8,346 |
| 2017-02-24 | $25.49 | $25.49 | $25.37 | $25.43 | $23.54 | 12,276 |
| 2017-02-23 | $25.44 | $25.49 | $25.36 | $25.49 | $23.60 | 46,043 |
| 2017-02-22 | $25.31 | $25.45 | $25.31 | $25.43 | $23.54 | 17,140 |
| 2017-02-21 | $25.45 | $25.45 | $25.26 | $25.38 | $23.49 | 49,670 |
| 2017-02-17 | $25.41 | $25.42 | $25.33 | $25.38 | $23.49 | 17,747 |
| 2017-02-16 | $25.32 | $25.48 | $25.32 | $25.43 | $23.54 | 19,854 |
| 2017-02-15 | $25.40 | $25.40 | $25.25 | $25.37 | $23.48 | 66,060 |
| 2017-02-14 | $25.57 | $25.59 | $25.37 | $25.40 | $23.51 | 15,032 |
| 2017-02-13 | $25.50 | $25.57 | $25.46 | $25.57 | $23.67 | 16,283 |
| 2017-02-10 | $25.86 | $25.88 | $25.79 | $25.85 | $23.56 | 10,519 |
| 2017-02-09 | $25.91 | $25.91 | $25.80 | $25.87 | $23.58 | 6,629 |
| 2017-02-08 | $25.73 | $25.90 | $25.73 | $25.87 | $23.58 | 37,670 |
| 2017-02-07 | $25.72 | $25.79 | $25.63 | $25.76 | $23.48 | 18,585 |
| 2017-02-06 | $25.79 | $25.93 | $25.73 | $25.78 | $23.50 | 22,671 |
| 2017-02-03 | $25.74 | $25.88 | $25.68 | $25.86 | $23.57 | 12,586 |
| 2017-02-02 | $25.55 | $25.75 | $25.53 | $25.74 | $23.46 | 17,323 |
| 2017-02-01 | $25.55 | $25.70 | $25.50 | $25.63 | $23.36 | 20,754 |
| 2017-01-31 | $25.64 | $25.70 | $25.59 | $25.65 | $23.38 | 11,591 |
| 2017-01-30 | $25.48 | $25.66 | $25.48 | $25.65 | $23.38 | 11,467 |
| 2017-01-27 | $25.74 | $25.74 | $25.43 | $25.53 | $23.27 | 36,248 |
| 2017-01-26 | $25.53 | $25.73 | $25.47 | $25.69 | $23.42 | 52,149 |
| 2017-01-25 | $25.55 | $25.60 | $25.42 | $25.44 | $23.19 | 19,143 |
| 2017-01-24 | $25.43 | $25.60 | $25.43 | $25.60 | $23.33 | 18,913 |
| 2017-01-23 | $25.31 | $25.54 | $25.29 | $25.51 | $23.25 | 18,286 |
| 2017-01-20 | $25.20 | $25.41 | $25.18 | $25.39 | $23.14 | 21,202 |
| 2017-01-19 | $25.41 | $25.50 | $25.16 | $25.17 | $22.94 | 41,752 |
| 2017-01-18 | $25.42 | $25.51 | $25.42 | $25.46 | $23.21 | 11,292 |
| 2017-01-17 | $25.50 | $25.54 | $25.49 | $25.49 | $23.23 | 21,601 |
| 2017-01-13 | $25.55 | $25.58 | $25.46 | $25.53 | $23.27 | 12,659 |
| 2017-01-12 | $25.42 | $25.57 | $25.40 | $25.55 | $23.29 | 42,562 |
| 2017-01-11 | $25.39 | $25.43 | $25.22 | $25.42 | $23.17 | 20,604 |
| 2017-01-10 | $25.22 | $25.37 | $25.22 | $25.32 | $23.08 | 14,992 |
| 2017-01-09 | $25.21 | $25.34 | $25.21 | $25.29 | $23.05 | 15,904 |
| 2017-01-06 | $25.27 | $25.35 | $25.24 | $25.26 | $23.02 | 12,877 |
| 2017-01-05 | $25.40 | $25.40 | $25.24 | $25.25 | $23.01 | 24,349 |
| 2017-01-04 | $25.20 | $25.45 | $25.16 | $25.36 | $23.12 | 26,349 |
| 2017-01-03 | $25.06 | $25.20 | $25.01 | $25.13 | $22.90 | 18,985 |
| 2016-12-30 | $25.02 | $25.07 | $25.01 | $25.04 | $22.82 | 15,749 |
| 2016-12-29 | $25.01 | $25.07 | $24.97 | $25.03 | $22.81 | 63,814 |
| 2016-12-28 | $25.02 | $25.06 | $24.99 | $25.01 | $22.80 | 38,164 |
| 2016-12-27 | $25.27 | $25.27 | $25.00 | $25.01 | $22.80 | 35,461 |
| 2016-12-23 | $25.06 | $25.11 | $25.02 | $25.07 | $22.85 | 18,903 |
| 2016-12-22 | $25.11 | $25.14 | $25.00 | $25.06 | $22.84 | 56,373 |
| 2016-12-21 | $25.07 | $25.14 | $25.04 | $25.08 | $22.86 | 16,258 |
| 2016-12-20 | $25.02 | $25.08 | $25.01 | $25.08 | $22.86 | 29,926 |
| 2016-12-19 | $25.00 | $25.06 | $25.00 | $25.06 | $22.84 | 16,701 |
| 2016-12-16 | $24.99 | $25.05 | $24.98 | $24.99 | $22.78 | 24,486 |
| 2016-12-15 | $24.92 | $25.01 | $24.90 | $24.99 | $22.78 | 38,523 |
| 2016-12-14 | $24.92 | $24.97 | $24.90 | $24.92 | $22.71 | 63,590 |
| 2016-12-13 | $25.04 | $25.06 | $24.96 | $24.99 | $22.78 | 95,936 |
| 2016-12-12 | $25.06 | $25.08 | $24.92 | $24.99 | $22.78 | 98,244 |
| 2016-12-09 | $25.08 | $25.13 | $25.04 | $25.06 | $22.84 | 36,290 |
| 2016-12-08 | $25.10 | $25.16 | $25.07 | $25.11 | $22.89 | 90,009 |
| 2016-12-07 | $24.97 | $25.17 | $24.97 | $25.10 | $22.88 | 42,251 |
| 2016-12-06 | $25.02 | $25.05 | $24.96 | $24.97 | $22.76 | 46,082 |
| 2016-12-05 | $24.96 | $25.06 | $24.96 | $25.06 | $22.84 | 26,142 |
| 2016-12-02 | $24.97 | $25.05 | $24.91 | $24.96 | $22.75 | 42,929 |
| 2016-12-01 | $25.09 | $25.09 | $24.76 | $24.97 | $22.76 | 52,598 |
| 2016-11-30 | $25.20 | $25.20 | $25.03 | $25.12 | $22.90 | 45,513 |
| 2016-11-29 | $25.20 | $25.23 | $25.14 | $25.23 | $23.00 | 38,634 |
| 2016-11-28 | $25.19 | $25.28 | $25.13 | $25.14 | $22.91 | 51,150 |
| 2016-11-25 | $25.00 | $25.02 | $24.98 | $25.01 | $22.80 | 17,998 |
| 2016-11-23 | $25.00 | $25.00 | $24.93 | $24.97 | $22.76 | 30,233 |
| 2016-11-22 | $25.00 | $25.00 | $24.90 | $24.94 | $22.73 | 39,653 |
| 2016-11-21 | $24.85 | $25.00 | $24.83 | $24.96 | $22.75 | 55,211 |
| 2016-11-18 | $25.00 | $25.00 | $24.85 | $24.85 | $22.65 | 61,514 |
| 2016-11-17 | $24.94 | $25.02 | $24.92 | $24.94 | $22.73 | 26,158 |
| 2016-11-16 | $25.00 | $25.14 | $24.90 | $25.02 | $22.80 | 38,651 |
| 2016-11-15 | $24.82 | $25.00 | $24.82 | $25.00 | $22.79 | 65,322 |
| 2016-11-14 | $25.05 | $25.05 | $24.60 | $24.81 | $22.61 | 118,432 |
| 2016-11-11 | $24.98 | $25.09 | $24.92 | $25.08 | $22.86 | 80,331 |
| 2016-11-10 | $25.21 | $25.22 | $24.88 | $24.97 | $22.76 | 101,095 |
| 2016-11-09 | $25.64 | $25.67 | $25.52 | $25.63 | $22.99 | 48,501 |
| 2016-11-08 | $25.62 | $25.74 | $25.61 | $25.66 | $23.02 | 55,207 |
| 2016-11-07 | $25.70 | $25.76 | $25.65 | $25.74 | $23.09 | 51,021 |
| 2016-11-04 | $25.57 | $25.65 | $25.56 | $25.63 | $22.99 | 22,150 |
| 2016-11-03 | $25.72 | $25.72 | $25.55 | $25.62 | $22.98 | 69,048 |
| 2016-11-02 | $25.78 | $25.80 | $25.62 | $25.70 | $23.06 | 54,175 |
| 2016-11-01 | $25.80 | $25.80 | $25.71 | $25.77 | $23.12 | 14,563 |
| 2016-10-31 | $25.80 | $25.83 | $25.69 | $25.80 | $23.15 | 28,906 |
| 2016-10-28 | $25.86 | $25.86 | $25.76 | $25.82 | $23.16 | 14,050 |
| 2016-10-27 | $25.88 | $25.89 | $25.76 | $25.85 | $23.19 | 29,462 |
| 2016-10-26 | $25.87 | $25.87 | $25.82 | $25.87 | $23.21 | 14,409 |
| 2016-10-25 | $25.83 | $25.90 | $25.80 | $25.88 | $23.22 | 47,847 |
| 2016-10-24 | $25.82 | $25.84 | $25.79 | $25.82 | $23.16 | 26,896 |
| 2016-10-21 | $25.76 | $25.85 | $25.72 | $25.85 | $23.19 | 43,805 |
| 2016-10-20 | $25.80 | $25.83 | $25.70 | $25.78 | $23.13 | 21,291 |
| 2016-10-19 | $25.77 | $25.85 | $25.72 | $25.81 | $23.16 | 46,700 |
| 2016-10-18 | $25.64 | $25.79 | $25.62 | $25.76 | $23.11 | 57,775 |
| 2016-10-17 | $25.60 | $25.65 | $25.56 | $25.63 | $22.99 | 26,140 |
| 2016-10-14 | $25.58 | $25.70 | $25.57 | $25.63 | $22.99 | 38,644 |
| 2016-10-13 | $25.61 | $25.61 | $25.45 | $25.56 | $22.93 | 20,265 |
| 2016-10-12 | $25.64 | $25.66 | $25.55 | $25.61 | $22.98 | 16,240 |
| 2016-10-11 | $25.71 | $25.71 | $25.61 | $25.68 | $23.04 | 17,518 |
| 2016-10-10 | $25.76 | $25.76 | $25.62 | $25.71 | $23.07 | 29,647 |
| 2016-10-07 | $25.73 | $25.76 | $25.70 | $25.76 | $23.11 | 28,640 |
| 2016-10-06 | $25.70 | $25.75 | $25.66 | $25.71 | $23.07 | 23,426 |
| 2016-10-05 | $25.65 | $25.72 | $25.65 | $25.69 | $23.05 | 32,478 |
| 2016-10-04 | $25.69 | $25.69 | $25.64 | $25.67 | $23.03 | 21,234 |
| 2016-10-03 | $25.60 | $25.69 | $25.59 | $25.67 | $23.03 | 22,756 |
| 2016-09-30 | $25.52 | $25.63 | $25.44 | $25.59 | $22.96 | 38,707 |
| 2016-09-29 | $25.76 | $25.76 | $25.40 | $25.49 | $22.87 | 81,132 |
| 2016-09-28 | $25.65 | $25.75 | $25.64 | $25.73 | $23.08 | 21,708 |
| 2016-09-27 | $25.61 | $25.73 | $25.61 | $25.68 | $23.04 | 48,591 |
| 2016-09-26 | $25.75 | $25.78 | $25.60 | $25.65 | $23.01 | 34,429 |
| 2016-09-23 | $25.81 | $25.81 | $25.70 | $25.77 | $23.12 | 19,606 |
| 2016-09-22 | $25.76 | $25.85 | $25.76 | $25.81 | $23.16 | 19,545 |
| 2016-09-21 | $25.70 | $25.78 | $25.65 | $25.78 | $23.13 | 21,206 |
| 2016-09-20 | $25.69 | $25.72 | $25.65 | $25.70 | $23.06 | 16,852 |
| 2016-09-19 | $25.67 | $25.70 | $25.64 | $25.69 | $23.05 | 24,088 |
| 2016-09-16 | $25.65 | $25.69 | $25.56 | $25.61 | $22.98 | 21,906 |
| 2016-09-15 | $25.63 | $25.73 | $25.63 | $25.71 | $23.07 | 17,929 |
| 2016-09-14 | $25.62 | $25.74 | $25.62 | $25.68 | $23.04 | 20,568 |
| 2016-09-13 | $25.75 | $25.78 | $25.58 | $25.64 | $23.00 | 26,409 |
| 2016-09-12 | $25.92 | $25.93 | $25.68 | $25.78 | $23.13 | 59,742 |
| 2016-09-09 | $25.98 | $26.03 | $25.88 | $26.00 | $23.33 | 25,845 |
| 2016-09-08 | $26.07 | $26.10 | $26.00 | $26.05 | $23.37 | 28,196 |
| 2016-09-07 | $25.95 | $26.09 | $25.95 | $26.07 | $23.39 | 23,639 |
| 2016-09-06 | $25.98 | $25.98 | $25.87 | $25.95 | $23.28 | 13,498 |
| 2016-09-02 | $25.91 | $25.97 | $25.85 | $25.97 | $23.30 | 12,494 |
| 2016-09-01 | $25.93 | $25.93 | $25.85 | $25.90 | $23.24 | 17,719 |
| 2016-08-31 | $25.79 | $25.93 | $25.78 | $25.93 | $23.26 | 27,240 |
| 2016-08-30 | $25.76 | $25.79 | $25.72 | $25.77 | $23.12 | 29,022 |
| 2016-08-29 | $25.78 | $25.78 | $25.70 | $25.75 | $23.10 | 40,682 |
| 2016-08-26 | $25.72 | $25.75 | $25.71 | $25.75 | $23.10 | 23,091 |
| 2016-08-25 | $25.74 | $25.76 | $25.70 | $25.70 | $23.06 | 20,784 |
| 2016-08-24 | $25.73 | $25.78 | $25.72 | $25.74 | $23.09 | 33,154 |
| 2016-08-23 | $25.72 | $25.75 | $25.70 | $25.75 | $23.10 | 34,391 |
| 2016-08-22 | $25.70 | $25.75 | $25.70 | $25.71 | $23.07 | 32,815 |
| 2016-08-19 | $25.72 | $25.72 | $25.69 | $25.70 | $23.06 | 18,471 |
| 2016-08-18 | $25.71 | $25.72 | $25.70 | $25.71 | $23.07 | 19,783 |
| 2016-08-17 | $25.71 | $25.73 | $25.69 | $25.69 | $23.05 | 55,163 |
| 2016-08-16 | $25.73 | $25.74 | $25.69 | $25.72 | $23.07 | 28,405 |
| 2016-08-15 | $25.79 | $25.79 | $25.70 | $25.73 | $23.08 | 51,039 |
| 2016-08-12 | $25.77 | $25.78 | $25.72 | $25.76 | $23.11 | 26,498 |
| 2016-08-11 | $25.76 | $25.79 | $25.72 | $25.73 | $23.08 | 39,487 |
| 2016-08-10 | $26.15 | $26.15 | $26.06 | $26.12 | $23.08 | 56,438 |
| 2016-08-09 | $26.09 | $26.18 | $26.05 | $26.10 | $23.06 | 43,341 |
| 2016-08-08 | $26.05 | $26.14 | $26.01 | $26.05 | $23.01 | 44,824 |
| 2016-08-05 | $26.05 | $26.06 | $25.95 | $26.01 | $22.98 | 42,549 |
| 2016-08-04 | $26.00 | $26.07 | $25.99 | $25.99 | $22.96 | 41,071 |
| 2016-08-03 | $25.90 | $26.02 | $25.90 | $25.99 | $22.96 | 34,776 |
| 2016-08-02 | $25.97 | $25.97 | $25.90 | $25.94 | $22.92 | 22,959 |
| 2016-08-01 | $25.93 | $25.98 | $25.90 | $25.92 | $22.90 | 22,855 |
| 2016-07-29 | $25.85 | $26.00 | $25.85 | $25.92 | $22.90 | 63,891 |
| 2016-07-28 | $25.81 | $25.87 | $25.78 | $25.82 | $22.81 | 29,875 |
| 2016-07-27 | $25.75 | $25.86 | $25.71 | $25.78 | $22.78 | 188,257 |
| 2016-07-26 | $25.80 | $25.80 | $25.71 | $25.72 | $22.72 | 52,553 |
| 2016-07-25 | $25.79 | $25.82 | $25.77 | $25.77 | $22.77 | 60,979 |
| 2016-07-22 | $25.78 | $25.82 | $25.78 | $25.79 | $22.78 | 62,179 |
| 2016-07-21 | $25.77 | $25.82 | $25.75 | $25.75 | $22.75 | 16,060 |
| 2016-07-20 | $25.80 | $25.82 | $25.76 | $25.80 | $22.79 | 25,164 |
| 2016-07-19 | $25.78 | $25.84 | $25.77 | $25.77 | $22.77 | 42,442 |
| 2016-07-18 | $25.80 | $25.85 | $25.76 | $25.76 | $22.76 | 64,226 |
| 2016-07-15 | $25.82 | $25.85 | $25.75 | $25.77 | $22.77 | 100,884 |
| 2016-07-14 | $25.80 | $25.84 | $25.76 | $25.76 | $22.76 | 60,000 |
| 2016-07-13 | $25.76 | $25.85 | $25.73 | $25.78 | $22.78 | 35,007 |
| 2016-07-12 | $25.77 | $25.85 | $25.72 | $25.76 | $22.76 | 31,292 |
| 2016-07-11 | $25.80 | $25.89 | $25.75 | $25.78 | $22.78 | 22,924 |
| 2016-07-08 | $25.70 | $25.92 | $25.70 | $25.78 | $22.78 | 23,390 |
| 2016-07-07 | $25.78 | $25.86 | $25.73 | $25.73 | $22.73 | 25,261 |
| 2016-07-06 | $25.68 | $25.79 | $25.64 | $25.72 | $22.72 | 47,068 |
| 2016-07-05 | $25.70 | $25.77 | $25.64 | $25.64 | $22.65 | 28,945 |
| 2016-07-01 | $25.82 | $25.85 | $25.67 | $25.67 | $22.68 | 35,047 |
| 2016-06-30 | $25.94 | $25.94 | $25.74 | $25.83 | $22.82 | 50,996 |
| 2016-06-29 | $26.05 | $26.20 | $25.87 | $25.90 | $22.88 | 23,600 |
| 2016-06-28 | $25.76 | $26.19 | $25.71 | $26.11 | $23.07 | 22,065 |
| 2016-06-27 | $25.71 | $25.89 | $25.65 | $25.72 | $22.72 | 11,724 |
| 2016-06-24 | $25.35 | $25.93 | $25.35 | $25.86 | $22.85 | 20,207 |
| 2016-06-23 | $26.09 | $26.17 | $25.91 | $25.98 | $22.95 | 19,250 |
| 2016-06-22 | $26.11 | $26.22 | $25.95 | $26.00 | $22.97 | 16,317 |
| 2016-06-21 | $26.14 | $26.22 | $26.08 | $26.12 | $23.08 | 47,611 |
| 2016-06-20 | $25.94 | $26.24 | $25.94 | $26.24 | $23.18 | 28,715 |
| 2016-06-17 | $25.84 | $26.06 | $25.84 | $25.99 | $22.96 | 6,487 |
| 2016-06-16 | $25.80 | $25.97 | $25.74 | $25.97 | $22.94 | 24,439 |
| 2016-06-15 | $25.77 | $25.90 | $25.77 | $25.89 | $22.87 | 20,614 |
| 2016-06-14 | $25.85 | $25.85 | $25.80 | $25.82 | $22.81 | 13,808 |
| 2016-06-13 | $25.77 | $25.84 | $25.71 | $25.81 | $22.80 | 22,626 |
| 2016-06-10 | $25.95 | $25.95 | $25.76 | $25.78 | $22.78 | 17,943 |
| 2016-06-09 | $26.03 | $26.09 | $25.95 | $25.95 | $22.93 | 29,348 |
| 2016-06-08 | $26.20 | $26.22 | $26.03 | $26.06 | $23.02 | 17,028 |
| 2016-06-07 | $26.11 | $26.20 | $26.08 | $26.20 | $23.15 | 14,947 |
| 2016-06-06 | $26.16 | $26.22 | $26.10 | $26.10 | $23.06 | 20,321 |
| 2016-06-03 | $25.96 | $26.37 | $25.95 | $26.37 | $23.30 | 59,330 |
| 2016-06-02 | $25.80 | $26.01 | $25.80 | $26.01 | $22.98 | 17,018 |
| 2016-06-01 | $25.84 | $25.86 | $25.78 | $25.84 | $22.83 | 37,600 |
| 2016-05-31 | $25.88 | $25.89 | $25.74 | $25.83 | $22.82 | 49,651 |
| 2016-05-27 | $25.75 | $25.80 | $25.72 | $25.80 | $22.79 | 23,756 |
| 2016-05-26 | $25.88 | $25.88 | $25.77 | $25.85 | $22.84 | 22,757 |
| 2016-05-25 | $25.84 | $25.93 | $25.81 | $25.88 | $22.86 | 7,658 |
| 2016-05-24 | $25.86 | $25.89 | $25.75 | $25.84 | $22.83 | 27,236 |
| 2016-05-23 | $25.63 | $25.87 | $25.63 | $25.84 | $22.83 | 38,075 |
| 2016-05-20 | $25.57 | $25.65 | $25.57 | $25.63 | $22.64 | 15,169 |
| 2016-05-19 | $25.55 | $25.68 | $25.55 | $25.60 | $22.62 | 10,373 |
| 2016-05-18 | $25.62 | $25.80 | $25.57 | $25.66 | $22.67 | 21,700 |
| 2016-05-17 | $25.62 | $25.69 | $25.62 | $25.68 | $22.69 | 26,145 |
| 2016-05-16 | $25.61 | $26.00 | $25.61 | $25.69 | $22.70 | 47,096 |
| 2016-05-13 | $25.66 | $25.66 | $25.58 | $25.65 | $22.66 | 32,332 |
| 2016-05-12 | $25.69 | $25.69 | $25.62 | $25.66 | $22.67 | 27,384 |
| 2016-05-11 | $25.64 | $25.69 | $25.55 | $25.67 | $22.68 | 66,633 |
| 2016-05-10 | $25.92 | $25.97 | $25.89 | $25.95 | $22.58 | 28,104 |
| 2016-05-09 | $25.90 | $25.92 | $25.87 | $25.92 | $22.55 | 26,355 |
| 2016-05-06 | $25.89 | $25.97 | $25.83 | $25.90 | $22.53 | 31,156 |
| 2016-05-05 | $25.89 | $25.89 | $25.80 | $25.86 | $22.50 | 9,645 |
| 2016-05-04 | $25.75 | $25.89 | $25.75 | $25.88 | $22.51 | 25,441 |
| 2016-05-03 | $25.75 | $25.87 | $25.75 | $25.83 | $22.47 | 61,266 |
| 2016-05-02 | $25.78 | $25.82 | $25.78 | $25.82 | $22.46 | 28,905 |
| 2016-04-29 | $25.73 | $25.79 | $25.72 | $25.79 | $22.44 | 36,925 |
| 2016-04-28 | $25.79 | $25.80 | $25.75 | $25.78 | $22.43 | 30,748 |
| 2016-04-27 | $25.80 | $25.80 | $25.68 | $25.75 | $22.40 | 111,655 |
| 2016-04-26 | $25.83 | $25.84 | $25.75 | $25.77 | $22.42 | 30,023 |
| 2016-04-25 | $25.81 | $25.83 | $25.79 | $25.81 | $22.45 | 25,997 |
| 2016-04-22 | $25.87 | $25.87 | $25.80 | $25.86 | $22.50 | 26,920 |
| 2016-04-21 | $25.88 | $25.90 | $25.75 | $25.88 | $22.51 | 29,518 |
| 2016-04-20 | $25.85 | $25.92 | $25.81 | $25.82 | $22.46 | 41,798 |
| 2016-04-19 | $25.83 | $25.87 | $25.82 | $25.87 | $22.51 | 28,665 |
| 2016-04-18 | $25.90 | $25.90 | $25.75 | $25.87 | $22.51 | 23,122 |
| 2016-04-15 | $25.85 | $25.89 | $25.80 | $25.89 | $22.52 | 39,353 |
| 2016-04-14 | $25.77 | $25.86 | $25.71 | $25.83 | $22.47 | 26,400 |
| 2016-04-13 | $25.73 | $25.83 | $25.72 | $25.83 | $22.47 | 18,467 |
| 2016-04-12 | $25.65 | $25.84 | $25.65 | $25.72 | $22.38 | 35,938 |
| 2016-04-11 | $25.60 | $25.76 | $25.60 | $25.70 | $22.36 | 17,927 |
| 2016-04-08 | $25.60 | $25.63 | $25.54 | $25.63 | $22.30 | 34,911 |
| 2016-04-07 | $25.61 | $25.61 | $25.51 | $25.54 | $22.22 | 32,404 |
| 2016-04-06 | $25.63 | $25.66 | $25.60 | $25.66 | $22.32 | 14,327 |
| 2016-04-05 | $25.60 | $25.64 | $25.54 | $25.59 | $22.26 | 22,417 |
| 2016-04-04 | $25.67 | $25.69 | $25.51 | $25.62 | $22.29 | 33,904 |
| 2016-04-01 | $26.00 | $26.05 | $25.65 | $25.71 | $22.37 | 72,819 |
| 2016-03-31 | $26.08 | $26.08 | $25.97 | $26.00 | $22.62 | 26,113 |
| 2016-03-30 | $26.05 | $26.08 | $25.97 | $26.07 | $22.68 | 25,589 |
| 2016-03-29 | $25.82 | $26.03 | $25.82 | $26.02 | $22.64 | 33,875 |
| 2016-03-28 | $25.75 | $25.96 | $25.72 | $25.94 | $22.57 | 38,543 |
| 2016-03-24 | $25.86 | $25.86 | $25.72 | $25.72 | $22.38 | 10,039 |
| 2016-03-23 | $25.68 | $25.77 | $25.68 | $25.75 | $22.40 | 9,220 |
| 2016-03-22 | $25.59 | $25.72 | $25.58 | $25.69 | $22.35 | 12,276 |
| 2016-03-21 | $25.90 | $25.90 | $25.66 | $25.73 | $22.38 | 21,580 |
| 2016-03-18 | $25.76 | $26.04 | $25.76 | $26.00 | $22.62 | 20,367 |
| 2016-03-17 | $25.58 | $25.75 | $25.57 | $25.73 | $22.38 | 19,881 |
| 2016-03-16 | $25.50 | $25.69 | $25.50 | $25.66 | $22.32 | 15,569 |
| 2016-03-15 | $25.50 | $25.58 | $25.50 | $25.50 | $22.18 | 13,772 |
| 2016-03-14 | $25.58 | $25.66 | $25.54 | $25.59 | $22.26 | 7,177 |
| 2016-03-11 | $25.53 | $25.70 | $25.51 | $25.64 | $22.31 | 19,079 |
| 2016-03-10 | $25.70 | $25.79 | $25.50 | $25.65 | $22.31 | 26,289 |
| 2016-03-09 | $25.54 | $25.65 | $25.54 | $25.64 | $22.31 | 13,174 |
| 2016-03-08 | $25.52 | $25.71 | $25.52 | $25.63 | $22.30 | 18,895 |
| 2016-03-07 | $25.69 | $25.79 | $25.58 | $25.66 | $22.32 | 16,941 |
| 2016-03-04 | $25.50 | $25.69 | $25.50 | $25.66 | $22.32 | 9,752 |
| 2016-03-03 | $25.61 | $25.65 | $25.50 | $25.50 | $22.18 | 19,130 |
| 2016-03-02 | $25.75 | $25.77 | $25.60 | $25.63 | $22.30 | 13,723 |
| 2016-03-01 | $25.78 | $25.78 | $25.53 | $25.72 | $22.38 | 65,834 |
| 2016-02-29 | $25.77 | $25.79 | $25.57 | $25.64 | $22.31 | 41,856 |
| 2016-02-26 | $25.45 | $25.57 | $25.42 | $25.57 | $22.24 | 20,276 |
| 2016-02-25 | $25.25 | $25.46 | $25.25 | $25.41 | $22.11 | 24,521 |
| 2016-02-24 | $25.23 | $25.29 | $25.04 | $25.19 | $21.91 | 28,597 |
| 2016-02-23 | $25.36 | $25.36 | $25.25 | $25.29 | $22.00 | 10,945 |
| 2016-02-22 | $25.56 | $25.56 | $25.37 | $25.39 | $22.09 | 17,960 |
| 2016-02-19 | $25.48 | $25.59 | $25.43 | $25.54 | $22.22 | 47,226 |
| 2016-02-18 | $25.48 | $25.59 | $25.37 | $25.54 | $22.22 | 54,471 |
| 2016-02-17 | $25.34 | $25.62 | $25.03 | $25.51 | $22.19 | 37,178 |
| 2016-02-16 | $25.35 | $25.35 | $25.18 | $25.30 | $22.01 | 28,966 |
| 2016-02-12 | $24.91 | $25.05 | $24.77 | $24.89 | $21.65 | 63,695 |
| 2016-02-11 | $25.12 | $25.12 | $24.27 | $24.50 | $21.31 | 68,528 |
| 2016-02-10 | $25.12 | $25.44 | $25.11 | $25.15 | $21.88 | 48,932 |
| 2016-02-09 | $25.18 | $25.28 | $25.03 | $25.24 | $21.62 | 75,990 |
| 2016-02-08 | $25.86 | $25.89 | $25.16 | $25.30 | $21.67 | 58,776 |
| 2016-02-05 | $25.98 | $25.98 | $25.72 | $25.72 | $22.03 | 23,841 |
| 2016-02-04 | $25.81 | $26.06 | $25.80 | $26.00 | $22.27 | 27,833 |
| 2016-02-03 | $25.75 | $25.90 | $25.75 | $25.84 | $22.13 | 17,720 |
| 2016-02-02 | $25.70 | $25.90 | $25.70 | $25.90 | $22.18 | 33,337 |
| 2016-02-01 | $25.67 | $25.80 | $25.60 | $25.79 | $22.09 | 20,750 |
| 2016-01-29 | $25.56 | $25.62 | $25.55 | $25.56 | $21.89 | 34,757 |
| 2016-01-28 | $25.56 | $25.59 | $25.51 | $25.53 | $21.86 | 16,569 |
| 2016-01-27 | $25.54 | $25.64 | $25.51 | $25.51 | $21.85 | 19,597 |
| 2016-01-26 | $25.59 | $25.64 | $25.51 | $25.54 | $21.87 | 17,301 |
| 2016-01-25 | $25.60 | $25.63 | $25.50 | $25.53 | $21.86 | 24,949 |
| 2016-01-22 | $25.70 | $25.80 | $25.63 | $25.65 | $21.97 | 28,339 |
| 2016-01-21 | $25.79 | $25.86 | $25.55 | $25.66 | $21.97 | 75,108 |
| 2016-01-20 | $25.74 | $25.75 | $25.35 | $25.69 | $22.00 | 49,239 |
| 2016-01-19 | $25.81 | $25.96 | $25.61 | $25.86 | $22.14 | 34,516 |
| 2016-01-15 | $25.92 | $25.95 | $25.60 | $25.87 | $22.15 | 41,027 |
| 2016-01-14 | $25.96 | $26.06 | $25.91 | $26.00 | $22.27 | 23,099 |
| 2016-01-13 | $25.99 | $26.07 | $25.95 | $26.03 | $22.29 | 15,912 |
| 2016-01-12 | $25.95 | $26.03 | $25.79 | $26.01 | $22.27 | 26,457 |
| 2016-01-11 | $26.05 | $26.15 | $25.71 | $25.83 | $22.12 | 103,253 |
| 2016-01-08 | $26.12 | $26.20 | $25.92 | $26.17 | $22.41 | 33,021 |
| 2016-01-07 | $25.83 | $26.09 | $25.82 | $26.00 | $22.27 | 36,196 |
| 2016-01-06 | $26.10 | $26.24 | $26.01 | $26.04 | $22.30 | 32,212 |
| 2016-01-05 | $26.05 | $26.37 | $26.03 | $26.16 | $22.40 | 79,692 |
| 2016-01-04 | $25.60 | $26.13 | $25.48 | $26.11 | $22.36 | 89,486 |
| 2015-12-31 | $25.75 | $25.75 | $25.63 | $25.67 | $21.98 | 8,886 |
| 2015-12-30 | $25.49 | $25.75 | $25.49 | $25.72 | $22.03 | 22,382 |
| 2015-12-29 | $25.53 | $25.65 | $25.53 | $25.60 | $21.92 | 40,902 |
| 2015-12-28 | $25.46 | $25.53 | $25.46 | $25.51 | $21.85 | 12,950 |
| 2015-12-24 | $25.46 | $25.50 | $25.45 | $25.50 | $21.84 | 6,031 |
| 2015-12-23 | $25.48 | $25.48 | $25.38 | $25.44 | $21.79 | 18,705 |
| 2015-12-22 | $25.47 | $25.48 | $25.38 | $25.46 | $21.80 | 36,517 |
| 2015-12-21 | $25.49 | $25.49 | $25.28 | $25.42 | $21.77 | 20,597 |
| 2015-12-18 | $25.34 | $25.45 | $25.34 | $25.45 | $21.80 | 10,172 |
| 2015-12-17 | $25.25 | $25.46 | $25.25 | $25.45 | $21.80 | 29,264 |
| 2015-12-16 | $25.15 | $25.31 | $25.07 | $25.31 | $21.68 | 23,898 |
| 2015-12-15 | $25.07 | $25.25 | $25.03 | $25.04 | $21.44 | 29,928 |
| 2015-12-14 | $25.38 | $25.38 | $25.00 | $25.03 | $21.44 | 57,426 |
| 2015-12-11 | $25.42 | $25.43 | $25.27 | $25.33 | $21.69 | 24,079 |
| 2015-12-10 | $25.48 | $25.48 | $25.39 | $25.43 | $21.78 | 17,274 |
| 2015-12-09 | $25.48 | $25.55 | $25.43 | $25.47 | $21.81 | 44,836 |
| 2015-12-08 | $25.45 | $25.50 | $25.40 | $25.50 | $21.84 | 8,136 |
| 2015-12-07 | $25.50 | $25.50 | $25.34 | $25.48 | $21.82 | 32,569 |
| 2015-12-04 | $25.48 | $25.54 | $25.48 | $25.54 | $21.87 | 14,952 |
| 2015-12-03 | $25.48 | $25.55 | $25.48 | $25.49 | $21.83 | 17,535 |
| 2015-12-02 | $25.48 | $25.55 | $25.48 | $25.55 | $21.88 | 23,422 |
| 2015-12-01 | $25.67 | $25.67 | $25.47 | $25.47 | $21.81 | 30,684 |
| 2015-11-30 | $25.81 | $25.85 | $25.56 | $25.56 | $21.89 | 43,915 |
| 2015-11-27 | $25.56 | $25.74 | $25.56 | $25.59 | $21.92 | 31,591 |
| 2015-11-25 | $25.49 | $25.58 | $25.49 | $25.58 | $21.91 | 10,340 |
| 2015-11-24 | $25.39 | $25.49 | $25.39 | $25.49 | $21.83 | 17,802 |
| 2015-11-23 | $25.49 | $25.55 | $25.49 | $25.55 | $21.88 | 13,329 |
| 2015-11-20 | $25.50 | $25.57 | $25.43 | $25.55 | $21.88 | 26,112 |
| 2015-11-19 | $25.47 | $25.47 | $25.42 | $25.47 | $21.81 | 24,113 |
| 2015-11-18 | $25.47 | $25.47 | $25.40 | $25.47 | $21.81 | 18,357 |
| 2015-11-17 | $25.40 | $25.44 | $25.35 | $25.41 | $21.76 | 21,564 |
| 2015-11-16 | $25.41 | $25.46 | $25.41 | $25.44 | $21.79 | 17,522 |
| 2015-11-13 | $25.44 | $25.49 | $25.40 | $25.48 | $21.82 | 8,231 |
| 2015-11-12 | $25.44 | $25.46 | $25.41 | $25.46 | $21.80 | 20,112 |
| 2015-11-11 | $25.37 | $25.40 | $25.30 | $25.40 | $21.75 | 21,841 |
| 2015-11-10 | $25.33 | $25.43 | $25.33 | $25.43 | $21.78 | 22,457 |
| 2015-11-09 | $25.73 | $25.73 | $25.65 | $25.73 | $21.70 | 32,416 |
| 2015-11-06 | $25.79 | $25.79 | $25.66 | $25.73 | $21.70 | 24,590 |
| 2015-11-05 | $25.76 | $25.80 | $25.75 | $25.79 | $21.75 | 23,834 |
| 2015-11-04 | $25.78 | $25.85 | $25.75 | $25.80 | $21.75 | 27,535 |
| 2015-11-03 | $25.79 | $25.88 | $25.78 | $25.81 | $21.76 | 21,057 |
| 2015-11-02 | $25.77 | $25.96 | $25.75 | $25.87 | $21.81 | 30,771 |
| 2015-10-30 | $25.73 | $25.80 | $25.69 | $25.80 | $21.75 | 19,457 |
| 2015-10-29 | $25.62 | $25.74 | $25.60 | $25.72 | $21.69 | 26,877 |
| 2015-10-28 | $25.60 | $25.69 | $25.60 | $25.67 | $21.64 | 24,079 |
| 2015-10-27 | $25.68 | $25.68 | $25.60 | $25.63 | $21.61 | 37,407 |
| 2015-10-26 | $25.59 | $25.68 | $25.58 | $25.68 | $21.65 | 22,024 |
| 2015-10-23 | $25.75 | $25.75 | $25.60 | $25.62 | $21.60 | 18,543 |
| 2015-10-22 | $25.60 | $25.71 | $25.59 | $25.67 | $21.64 | 15,874 |
| 2015-10-21 | $25.57 | $25.62 | $25.55 | $25.55 | $21.54 | 27,093 |
| 2015-10-20 | $25.56 | $25.68 | $25.56 | $25.60 | $21.59 | 18,364 |
| 2015-10-19 | $25.61 | $25.64 | $25.55 | $25.55 | $21.54 | 10,788 |
| 2015-10-16 | $25.46 | $25.64 | $25.46 | $25.64 | $21.62 | 27,792 |
| 2015-10-15 | $25.38 | $25.66 | $25.38 | $25.51 | $21.51 | 58,129 |
| 2015-10-14 | $25.35 | $25.41 | $25.35 | $25.37 | $21.39 | 26,490 |
| 2015-10-13 | $25.43 | $25.44 | $25.36 | $25.36 | $21.38 | 15,316 |
| 2015-10-12 | $25.39 | $25.45 | $25.37 | $25.45 | $21.46 | 19,080 |
| 2015-10-09 | $25.28 | $25.37 | $25.28 | $25.36 | $21.38 | 12,014 |
| 2015-10-08 | $25.28 | $25.32 | $25.25 | $25.31 | $21.34 | 32,254 |
| 2015-10-07 | $25.35 | $25.37 | $25.28 | $25.34 | $21.37 | 22,664 |
| 2015-10-06 | $25.32 | $25.32 | $25.30 | $25.32 | $21.35 | 15,922 |
| 2015-10-05 | $25.21 | $25.32 | $25.21 | $25.28 | $21.32 | 33,720 |
| 2015-10-02 | $25.20 | $25.24 | $25.13 | $25.23 | $21.27 | 23,573 |
| 2015-10-01 | $25.24 | $25.29 | $25.17 | $25.19 | $21.24 | 18,083 |
| 2015-09-30 | $25.18 | $25.26 | $25.18 | $25.24 | $21.28 | 17,713 |
| 2015-09-29 | $25.25 | $25.26 | $25.19 | $25.19 | $21.24 | 15,513 |
| 2015-09-28 | $25.28 | $25.29 | $25.20 | $25.24 | $21.28 | 7,280 |
| 2015-09-25 | $25.31 | $25.31 | $25.19 | $25.25 | $21.29 | 27,103 |
| 2015-09-24 | $25.22 | $25.30 | $25.22 | $25.29 | $21.32 | 13,700 |
| 2015-09-23 | $25.18 | $25.27 | $25.18 | $25.26 | $21.30 | 16,966 |
| 2015-09-22 | $25.18 | $25.21 | $25.17 | $25.20 | $21.25 | 16,535 |
| 2015-09-21 | $25.20 | $25.24 | $25.13 | $25.18 | $21.23 | 21,940 |
| 2015-09-18 | $25.18 | $25.24 | $25.13 | $25.16 | $21.21 | 28,044 |
| 2015-09-17 | $25.16 | $25.26 | $25.16 | $25.18 | $21.23 | 19,860 |
| 2015-09-16 | $25.19 | $25.23 | $25.14 | $25.18 | $21.23 | 11,668 |
| 2015-09-15 | $25.23 | $25.23 | $25.16 | $25.17 | $21.22 | 14,809 |
| 2015-09-14 | $25.22 | $25.23 | $25.21 | $25.23 | $21.27 | 6,399 |
| 2015-09-11 | $25.16 | $25.20 | $25.16 | $25.19 | $21.24 | 9,182 |
| 2015-09-10 | $25.16 | $25.22 | $25.13 | $25.20 | $21.25 | 13,074 |
| 2015-09-09 | $25.31 | $25.31 | $25.15 | $25.21 | $21.26 | 48,375 |
| 2015-09-08 | $25.25 | $25.25 | $25.18 | $25.22 | $21.27 | 104,556 |
| 2015-09-04 | $25.18 | $25.24 | $25.13 | $25.23 | $21.27 | 28,459 |
| 2015-09-03 | $25.15 | $25.20 | $25.13 | $25.17 | $21.22 | 26,495 |
| 2015-09-02 | $25.23 | $25.25 | $25.14 | $25.16 | $21.21 | 30,820 |
Bank of America Corporation Depositary Shares Series 3 (BML-P-I) News Headlines
Recent Bank of America Corporation Depositary Shares Series 3 (BML-P-I) News
Similar Companies to Bank of America Corporation Depositary Shares Series 3 (BML-P-I) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |