Deutsch Bk Contingent Cap Tr V Tr Pfd Secs (DKT) Exchange: NYSE
Data as of Oct. 9, 2025
$25.00 ($0.00) 0.00%
Deutsch Bk Contingent Cap Tr V Tr Pfd Secs - Daily Information
Click for more stock information on Deutsch Bk Contingent Cap Tr V Tr Pfd Secs.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $25.00 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $24.99 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.99 |
About Deutsch Bk Contingent Cap Tr V Tr Pfd Secs (DKT)
No Description Available
Invest in Deutsch Bk Contingent Cap Tr V Tr Pfd Secs (DKT)
Historical Stock Data for Deutsch Bk Contingent Cap Tr V Tr Pfd Secs (DKT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-27 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 61,600 |
| 2019-12-26 | $25.01 | $25.01 | $24.98 | $25.00 | $25.00 | 368,700 |
| 2019-12-24 | $25.49 | $25.52 | $25.49 | $25.50 | $25.00 | 104,600 |
| 2019-12-23 | $25.48 | $25.50 | $25.48 | $25.50 | $25.00 | 80,800 |
| 2019-12-20 | $25.48 | $25.49 | $25.48 | $25.48 | $24.98 | 371,700 |
| 2019-12-19 | $25.48 | $25.49 | $25.48 | $25.48 | $24.98 | 295,300 |
| 2019-12-18 | $25.47 | $25.49 | $25.47 | $25.48 | $24.98 | 147,100 |
| 2019-12-17 | $25.46 | $25.48 | $25.46 | $25.47 | $24.97 | 146,300 |
| 2019-12-16 | $25.46 | $25.48 | $25.46 | $25.46 | $24.96 | 252,600 |
| 2019-12-13 | $25.46 | $25.48 | $25.46 | $25.48 | $24.98 | 85,200 |
| 2019-12-12 | $25.45 | $25.47 | $25.45 | $25.47 | $24.97 | 124,000 |
| 2019-12-11 | $25.45 | $25.46 | $25.45 | $25.45 | $24.95 | 435,400 |
| 2019-12-10 | $25.45 | $25.47 | $25.45 | $25.45 | $24.95 | 149,600 |
| 2019-12-09 | $25.45 | $25.47 | $25.44 | $25.45 | $24.95 | 237,300 |
| 2019-12-06 | $25.44 | $25.46 | $25.44 | $25.45 | $24.95 | 79,700 |
| 2019-12-05 | $25.47 | $25.47 | $25.44 | $25.44 | $24.94 | 117,000 |
| 2019-12-04 | $25.44 | $25.47 | $25.44 | $25.44 | $24.94 | 352,900 |
| 2019-12-03 | $25.43 | $25.44 | $25.43 | $25.44 | $24.94 | 166,700 |
| 2019-12-02 | $25.44 | $25.45 | $25.43 | $25.44 | $24.94 | 207,200 |
| 2019-11-29 | $25.43 | $25.46 | $25.42 | $25.43 | $24.93 | 288,800 |
| 2019-11-27 | $25.43 | $25.44 | $25.43 | $25.43 | $24.93 | 248,232 |
| 2019-11-26 | $25.43 | $25.44 | $25.43 | $25.44 | $24.94 | 210,422 |
| 2019-11-25 | $25.43 | $25.45 | $25.42 | $25.42 | $24.92 | 224,978 |
| 2019-11-22 | $25.42 | $25.43 | $25.42 | $25.42 | $24.92 | 342,982 |
| 2019-11-21 | $25.43 | $25.45 | $25.42 | $25.43 | $24.93 | 1,563,854 |
| 2019-11-20 | $25.44 | $25.46 | $25.41 | $25.45 | $24.95 | 419,807 |
| 2019-11-19 | $25.45 | $25.49 | $25.44 | $25.46 | $24.96 | 530,638 |
| 2019-11-18 | $25.69 | $25.72 | $25.68 | $25.70 | $25.19 | 65,837 |
| 2019-11-15 | $25.70 | $25.74 | $25.70 | $25.70 | $25.19 | 46,956 |
| 2019-11-14 | $25.70 | $25.72 | $25.68 | $25.71 | $25.20 | 84,995 |
| 2019-11-13 | $25.70 | $25.71 | $25.68 | $25.70 | $25.19 | 53,706 |
| 2019-11-12 | $25.70 | $25.77 | $25.69 | $25.70 | $25.19 | 93,415 |
| 2019-11-11 | $25.74 | $25.80 | $25.70 | $25.70 | $25.19 | 61,277 |
| 2019-11-08 | $25.75 | $25.77 | $25.72 | $25.74 | $25.23 | 126,255 |
| 2019-11-07 | $25.77 | $25.85 | $25.77 | $25.77 | $25.26 | 64,793 |
| 2019-11-06 | $25.82 | $25.85 | $25.77 | $25.77 | $25.26 | 68,831 |
| 2019-11-05 | $25.78 | $25.85 | $25.77 | $25.79 | $25.28 | 48,216 |
| 2019-11-04 | $25.69 | $25.82 | $25.69 | $25.78 | $25.27 | 97,236 |
| 2019-11-01 | $25.76 | $25.78 | $25.65 | $25.68 | $25.17 | 103,571 |
| 2019-10-31 | $25.75 | $25.84 | $25.71 | $25.71 | $25.20 | 444,350 |
| 2019-10-30 | $25.77 | $25.85 | $25.68 | $25.85 | $25.34 | 130,135 |
| 2019-10-29 | $25.84 | $25.85 | $25.76 | $25.82 | $25.31 | 62,171 |
| 2019-10-28 | $25.78 | $25.81 | $25.73 | $25.81 | $25.30 | 30,652 |
| 2019-10-25 | $25.68 | $25.83 | $25.68 | $25.82 | $25.31 | 60,213 |
| 2019-10-24 | $25.70 | $25.75 | $25.68 | $25.68 | $25.17 | 67,583 |
| 2019-10-23 | $25.85 | $25.85 | $25.70 | $25.71 | $25.20 | 86,561 |
| 2019-10-22 | $25.62 | $25.66 | $25.61 | $25.65 | $25.14 | 56,813 |
| 2019-10-21 | $25.68 | $25.68 | $25.60 | $25.60 | $25.10 | 71,035 |
| 2019-10-18 | $25.77 | $25.77 | $25.62 | $25.62 | $25.11 | 90,184 |
| 2019-10-17 | $25.66 | $25.70 | $25.62 | $25.66 | $25.15 | 80,179 |
| 2019-10-16 | $25.66 | $25.70 | $25.65 | $25.65 | $25.14 | 105,497 |
| 2019-10-15 | $25.74 | $25.74 | $25.66 | $25.66 | $25.15 | 138,275 |
| 2019-10-14 | $25.61 | $25.82 | $25.60 | $25.82 | $25.31 | 76,194 |
| 2019-10-11 | $25.65 | $25.65 | $25.59 | $25.59 | $25.09 | 119,163 |
| 2019-10-10 | $25.60 | $25.63 | $25.58 | $25.61 | $25.10 | 55,971 |
| 2019-10-09 | $25.66 | $25.72 | $25.55 | $25.55 | $25.05 | 66,104 |
| 2019-10-08 | $25.59 | $25.68 | $25.56 | $25.67 | $25.16 | 101,958 |
| 2019-10-07 | $25.70 | $25.72 | $25.56 | $25.65 | $25.14 | 90,300 |
| 2019-10-04 | $25.56 | $25.70 | $25.56 | $25.69 | $25.18 | 37,237 |
| 2019-10-03 | $25.62 | $25.70 | $25.53 | $25.59 | $25.09 | 102,365 |
| 2019-10-02 | $25.74 | $25.74 | $25.53 | $25.58 | $25.08 | 118,132 |
| 2019-10-01 | $25.80 | $25.80 | $25.67 | $25.67 | $25.16 | 98,452 |
| 2019-09-30 | $25.78 | $25.80 | $25.66 | $25.80 | $25.29 | 193,568 |
| 2019-09-27 | $25.64 | $25.83 | $25.60 | $25.76 | $25.25 | 96,817 |
| 2019-09-26 | $25.57 | $25.64 | $25.53 | $25.63 | $25.12 | 84,378 |
| 2019-09-25 | $26.05 | $26.10 | $26.00 | $26.01 | $25.01 | 96,986 |
| 2019-09-24 | $26.04 | $26.08 | $26.00 | $26.07 | $25.06 | 86,969 |
| 2019-09-23 | $25.97 | $26.06 | $25.97 | $26.04 | $25.03 | 87,316 |
| 2019-09-20 | $26.05 | $26.07 | $25.97 | $26.00 | $25.00 | 73,418 |
| 2019-09-19 | $26.00 | $26.03 | $25.98 | $26.03 | $25.03 | 42,603 |
| 2019-09-18 | $25.97 | $25.99 | $25.95 | $25.97 | $24.97 | 46,525 |
| 2019-09-17 | $25.93 | $25.95 | $25.87 | $25.90 | $24.90 | 42,825 |
| 2019-09-16 | $25.83 | $25.96 | $25.83 | $25.95 | $24.95 | 54,185 |
| 2019-09-13 | $26.00 | $26.01 | $25.73 | $25.96 | $24.96 | 101,986 |
| 2019-09-12 | $25.99 | $26.05 | $25.87 | $26.03 | $25.03 | 67,085 |
| 2019-09-11 | $25.77 | $25.99 | $25.71 | $25.99 | $24.99 | 114,272 |
| 2019-09-10 | $26.00 | $26.00 | $25.75 | $25.77 | $24.78 | 116,027 |
| 2019-09-09 | $26.00 | $26.00 | $25.98 | $26.00 | $25.00 | 37,689 |
| 2019-09-06 | $25.96 | $26.02 | $25.96 | $26.01 | $25.01 | 66,572 |
| 2019-09-05 | $25.92 | $25.99 | $25.91 | $25.98 | $24.98 | 37,411 |
| 2019-09-04 | $25.82 | $25.94 | $25.81 | $25.94 | $24.94 | 58,212 |
| 2019-09-03 | $25.81 | $25.84 | $25.75 | $25.84 | $24.84 | 63,924 |
| 2019-08-30 | $25.72 | $25.93 | $25.70 | $25.80 | $24.80 | 334,386 |
| 2019-08-29 | $25.79 | $25.86 | $25.76 | $25.78 | $24.79 | 72,266 |
| 2019-08-28 | $25.76 | $25.83 | $25.72 | $25.80 | $24.80 | 64,317 |
| 2019-08-27 | $25.72 | $25.78 | $25.67 | $25.76 | $24.77 | 54,170 |
| 2019-08-26 | $25.67 | $25.74 | $25.65 | $25.74 | $24.75 | 94,634 |
| 2019-08-23 | $25.75 | $25.79 | $25.70 | $25.73 | $24.74 | 54,396 |
| 2019-08-22 | $25.68 | $25.80 | $25.68 | $25.80 | $24.80 | 77,606 |
| 2019-08-21 | $25.63 | $25.74 | $25.63 | $25.67 | $24.68 | 73,161 |
| 2019-08-20 | $25.62 | $25.74 | $25.61 | $25.63 | $24.64 | 121,391 |
| 2019-08-19 | $25.62 | $25.64 | $25.58 | $25.61 | $24.62 | 61,617 |
| 2019-08-16 | $25.55 | $25.62 | $25.52 | $25.58 | $24.59 | 44,528 |
| 2019-08-15 | $25.45 | $25.58 | $25.38 | $25.58 | $24.59 | 106,220 |
| 2019-08-14 | $25.37 | $25.53 | $25.37 | $25.46 | $24.48 | 194,934 |
| 2019-08-13 | $25.35 | $25.52 | $25.32 | $25.52 | $24.54 | 90,006 |
| 2019-08-12 | $25.36 | $25.42 | $25.27 | $25.35 | $24.37 | 104,384 |
| 2019-08-09 | $25.49 | $25.54 | $25.40 | $25.41 | $24.43 | 99,594 |
| 2019-08-08 | $25.34 | $25.52 | $25.34 | $25.46 | $24.48 | 60,163 |
| 2019-08-07 | $25.34 | $25.40 | $25.26 | $25.37 | $24.39 | 81,722 |
| 2019-08-06 | $25.31 | $25.38 | $25.25 | $25.37 | $24.39 | 100,751 |
| 2019-08-05 | $25.50 | $25.50 | $25.25 | $25.28 | $24.30 | 120,018 |
| 2019-08-02 | $25.37 | $25.61 | $25.35 | $25.61 | $24.62 | 124,191 |
| 2019-08-01 | $25.43 | $25.44 | $25.32 | $25.36 | $24.38 | 111,601 |
| 2019-07-31 | $25.45 | $25.45 | $25.27 | $25.34 | $24.36 | 330,610 |
| 2019-07-30 | $25.42 | $25.47 | $25.37 | $25.40 | $24.42 | 152,150 |
| 2019-07-29 | $25.31 | $25.50 | $25.30 | $25.42 | $24.44 | 170,955 |
| 2019-07-26 | $25.25 | $25.36 | $25.25 | $25.36 | $24.38 | 103,815 |
| 2019-07-25 | $25.26 | $25.32 | $25.19 | $25.24 | $24.27 | 97,949 |
| 2019-07-24 | $25.05 | $25.34 | $25.04 | $25.26 | $24.29 | 233,475 |
| 2019-07-23 | $25.27 | $25.32 | $25.07 | $25.08 | $24.11 | 537,617 |
| 2019-07-22 | $25.27 | $25.33 | $25.12 | $25.29 | $24.31 | 330,862 |
| 2019-07-19 | $25.13 | $25.27 | $25.04 | $25.23 | $24.26 | 241,310 |
| 2019-07-18 | $25.27 | $25.33 | $25.12 | $25.19 | $24.22 | 297,703 |
| 2019-07-17 | $25.46 | $25.46 | $25.29 | $25.37 | $24.39 | 372,583 |
| 2019-07-16 | $25.47 | $25.54 | $25.45 | $25.50 | $24.52 | 131,227 |
| 2019-07-15 | $25.45 | $25.50 | $25.35 | $25.44 | $24.46 | 175,256 |
| 2019-07-12 | $25.37 | $25.49 | $25.37 | $25.49 | $24.51 | 100,592 |
| 2019-07-11 | $25.25 | $25.39 | $25.25 | $25.34 | $24.36 | 199,264 |
| 2019-07-10 | $25.15 | $25.35 | $25.14 | $25.22 | $24.25 | 388,728 |
| 2019-07-09 | $25.08 | $25.09 | $24.90 | $25.04 | $24.07 | 814,698 |
| 2019-07-08 | $25.48 | $25.50 | $25.15 | $25.21 | $24.24 | 711,625 |
| 2019-07-05 | $25.78 | $25.78 | $25.62 | $25.65 | $24.66 | 83,200 |
| 2019-07-03 | $25.83 | $25.84 | $25.70 | $25.78 | $24.79 | 79,688 |
| 2019-07-02 | $25.60 | $25.75 | $25.60 | $25.74 | $24.75 | 124,267 |
| 2019-07-01 | $25.58 | $25.60 | $25.51 | $25.60 | $24.61 | 123,560 |
| 2019-06-28 | $25.49 | $25.60 | $25.46 | $25.46 | $24.48 | 234,044 |
| 2019-06-27 | $25.50 | $25.57 | $25.45 | $25.49 | $24.51 | 115,802 |
| 2019-06-26 | $26.01 | $26.05 | $25.90 | $25.91 | $24.43 | 116,211 |
| 2019-06-25 | $26.06 | $26.06 | $26.00 | $26.02 | $24.53 | 107,602 |
| 2019-06-24 | $26.00 | $26.05 | $25.96 | $26.04 | $24.55 | 82,024 |
| 2019-06-21 | $25.85 | $26.00 | $25.85 | $25.95 | $24.47 | 91,499 |
| 2019-06-20 | $25.80 | $25.93 | $25.77 | $25.93 | $24.45 | 84,910 |
| 2019-06-19 | $25.83 | $25.85 | $25.75 | $25.75 | $24.28 | 116,160 |
| 2019-06-18 | $25.89 | $25.94 | $25.85 | $25.91 | $24.43 | 88,898 |
| 2019-06-17 | $25.85 | $25.94 | $25.79 | $25.87 | $24.39 | 83,396 |
| 2019-06-14 | $25.72 | $25.85 | $25.71 | $25.85 | $24.37 | 86,917 |
| 2019-06-13 | $25.70 | $25.77 | $25.66 | $25.77 | $24.30 | 46,026 |
| 2019-06-12 | $25.65 | $25.71 | $25.63 | $25.65 | $24.18 | 61,386 |
| 2019-06-11 | $25.61 | $25.74 | $25.60 | $25.74 | $24.27 | 98,543 |
| 2019-06-10 | $25.54 | $25.63 | $25.52 | $25.63 | $24.16 | 74,598 |
| 2019-06-07 | $25.31 | $25.50 | $25.31 | $25.46 | $24.00 | 88,998 |
| 2019-06-06 | $25.40 | $25.48 | $25.30 | $25.30 | $23.85 | 305,903 |
| 2019-06-05 | $25.36 | $25.42 | $25.27 | $25.38 | $23.93 | 199,543 |
| 2019-06-04 | $25.34 | $25.43 | $25.27 | $25.34 | $23.89 | 299,215 |
| 2019-06-03 | $25.54 | $25.54 | $25.33 | $25.35 | $23.90 | 351,903 |
| 2019-05-31 | $25.66 | $25.71 | $25.52 | $25.54 | $24.08 | 298,517 |
| 2019-05-30 | $25.68 | $25.81 | $25.66 | $25.71 | $24.24 | 67,800 |
| 2019-05-29 | $25.62 | $25.73 | $25.54 | $25.63 | $24.16 | 135,709 |
| 2019-05-28 | $25.61 | $25.70 | $25.61 | $25.64 | $24.17 | 70,008 |
| 2019-05-24 | $25.70 | $25.70 | $25.54 | $25.65 | $24.18 | 184,842 |
| 2019-05-23 | $25.73 | $25.76 | $25.69 | $25.72 | $24.25 | 106,761 |
| 2019-05-22 | $25.80 | $25.83 | $25.68 | $25.79 | $24.31 | 97,896 |
| 2019-05-21 | $25.76 | $25.88 | $25.76 | $25.80 | $24.32 | 88,932 |
| 2019-05-20 | $25.87 | $25.89 | $25.72 | $25.76 | $24.29 | 174,422 |
| 2019-05-17 | $25.92 | $25.94 | $25.86 | $25.91 | $24.43 | 54,964 |
| 2019-05-16 | $25.89 | $25.95 | $25.87 | $25.93 | $24.45 | 80,987 |
| 2019-05-15 | $25.77 | $25.88 | $25.70 | $25.87 | $24.39 | 113,561 |
| 2019-05-14 | $25.75 | $25.84 | $25.75 | $25.81 | $24.33 | 41,373 |
| 2019-05-13 | $25.75 | $25.79 | $25.72 | $25.72 | $24.25 | 59,471 |
| 2019-05-10 | $25.83 | $25.83 | $25.77 | $25.80 | $24.32 | 41,570 |
| 2019-05-09 | $25.72 | $25.83 | $25.71 | $25.81 | $24.33 | 64,439 |
| 2019-05-08 | $25.75 | $25.79 | $25.73 | $25.75 | $24.28 | 32,773 |
| 2019-05-07 | $25.78 | $25.81 | $25.71 | $25.71 | $24.24 | 49,727 |
| 2019-05-06 | $25.70 | $25.79 | $25.66 | $25.75 | $24.28 | 41,850 |
| 2019-05-03 | $25.74 | $25.79 | $25.70 | $25.72 | $24.25 | 89,985 |
| 2019-05-02 | $25.66 | $25.74 | $25.63 | $25.67 | $24.20 | 49,336 |
| 2019-05-01 | $25.61 | $25.72 | $25.60 | $25.72 | $24.25 | 40,469 |
| 2019-04-30 | $25.65 | $25.67 | $25.58 | $25.59 | $24.13 | 231,978 |
| 2019-04-29 | $25.58 | $25.71 | $25.58 | $25.58 | $24.12 | 77,499 |
| 2019-04-26 | $25.60 | $25.62 | $25.55 | $25.57 | $24.11 | 97,127 |
| 2019-04-25 | $25.66 | $25.66 | $25.53 | $25.57 | $24.11 | 91,636 |
| 2019-04-24 | $25.68 | $25.71 | $25.60 | $25.60 | $24.14 | 67,835 |
| 2019-04-23 | $25.78 | $25.86 | $25.58 | $25.60 | $24.14 | 129,186 |
| 2019-04-22 | $25.70 | $25.80 | $25.69 | $25.70 | $24.23 | 59,561 |
| 2019-04-18 | $25.82 | $25.82 | $25.68 | $25.70 | $24.23 | 70,836 |
| 2019-04-17 | $25.87 | $25.88 | $25.81 | $25.83 | $24.35 | 75,029 |
| 2019-04-16 | $25.86 | $25.88 | $25.85 | $25.87 | $24.39 | 82,436 |
| 2019-04-15 | $25.81 | $25.84 | $25.79 | $25.81 | $24.33 | 35,141 |
| 2019-04-12 | $25.88 | $25.88 | $25.81 | $25.81 | $24.33 | 106,875 |
| 2019-04-11 | $25.83 | $25.87 | $25.81 | $25.87 | $24.39 | 47,842 |
| 2019-04-10 | $25.82 | $25.88 | $25.82 | $25.84 | $24.36 | 54,653 |
| 2019-04-09 | $25.84 | $25.86 | $25.77 | $25.79 | $24.31 | 85,389 |
| 2019-04-08 | $25.87 | $25.88 | $25.82 | $25.82 | $24.34 | 43,647 |
| 2019-04-05 | $25.83 | $25.88 | $25.81 | $25.87 | $24.39 | 59,018 |
| 2019-04-04 | $25.88 | $25.88 | $25.80 | $25.87 | $24.39 | 79,115 |
| 2019-04-03 | $25.87 | $25.88 | $25.79 | $25.87 | $24.39 | 78,453 |
| 2019-04-02 | $25.88 | $25.88 | $25.79 | $25.87 | $24.39 | 111,724 |
| 2019-04-01 | $25.70 | $25.90 | $25.65 | $25.88 | $24.40 | 194,172 |
| 2019-03-29 | $25.73 | $25.88 | $25.62 | $25.62 | $24.15 | 247,872 |
| 2019-03-28 | $25.58 | $25.78 | $25.49 | $25.72 | $24.25 | 202,338 |
| 2019-03-27 | $26.06 | $26.11 | $25.98 | $25.98 | $24.02 | 44,827 |
| 2019-03-26 | $26.03 | $26.12 | $26.02 | $26.06 | $24.10 | 83,980 |
| 2019-03-25 | $25.93 | $26.04 | $25.93 | $26.00 | $24.04 | 99,764 |
| 2019-03-22 | $26.05 | $26.07 | $25.90 | $25.93 | $23.98 | 104,361 |
| 2019-03-21 | $26.05 | $26.14 | $26.02 | $26.06 | $24.10 | 210,951 |
| 2019-03-20 | $26.00 | $26.08 | $25.99 | $26.04 | $24.08 | 88,388 |
| 2019-03-19 | $26.00 | $26.05 | $25.98 | $26.02 | $24.06 | 62,439 |
| 2019-03-18 | $26.00 | $26.04 | $25.95 | $26.00 | $24.04 | 65,077 |
| 2019-03-15 | $25.96 | $26.05 | $25.96 | $25.99 | $24.03 | 55,192 |
| 2019-03-14 | $26.01 | $26.02 | $25.95 | $26.00 | $24.04 | 66,866 |
| 2019-03-13 | $25.95 | $26.02 | $25.90 | $25.95 | $24.00 | 73,596 |
| 2019-03-12 | $25.84 | $26.01 | $25.82 | $25.96 | $24.01 | 57,459 |
| 2019-03-11 | $25.98 | $25.98 | $25.77 | $25.84 | $23.89 | 143,417 |
| 2019-03-08 | $25.75 | $26.01 | $25.75 | $26.01 | $24.05 | 185,164 |
| 2019-03-07 | $25.90 | $25.91 | $25.79 | $25.84 | $23.89 | 70,397 |
| 2019-03-06 | $25.84 | $25.92 | $25.79 | $25.92 | $23.97 | 186,229 |
| 2019-03-05 | $25.75 | $25.89 | $25.75 | $25.88 | $23.93 | 93,599 |
| 2019-03-04 | $25.76 | $25.79 | $25.70 | $25.79 | $23.85 | 58,198 |
| 2019-03-01 | $25.72 | $25.76 | $25.69 | $25.76 | $23.82 | 106,241 |
| 2019-02-28 | $25.62 | $25.76 | $25.60 | $25.76 | $23.82 | 144,085 |
| 2019-02-27 | $25.65 | $25.70 | $25.64 | $25.70 | $23.76 | 54,138 |
| 2019-02-26 | $25.58 | $25.65 | $25.58 | $25.63 | $23.70 | 55,416 |
| 2019-02-25 | $25.56 | $25.63 | $25.54 | $25.61 | $23.68 | 65,558 |
| 2019-02-22 | $25.55 | $25.64 | $25.55 | $25.56 | $23.64 | 65,065 |
| 2019-02-21 | $25.58 | $25.64 | $25.54 | $25.55 | $23.63 | 81,928 |
| 2019-02-20 | $25.60 | $25.64 | $25.56 | $25.58 | $23.65 | 65,256 |
| 2019-02-19 | $25.55 | $25.60 | $25.51 | $25.51 | $23.59 | 56,766 |
| 2019-02-15 | $25.56 | $25.57 | $25.50 | $25.57 | $23.64 | 53,313 |
| 2019-02-14 | $25.45 | $25.55 | $25.45 | $25.55 | $23.63 | 58,837 |
| 2019-02-13 | $25.41 | $25.50 | $25.41 | $25.50 | $23.58 | 76,702 |
| 2019-02-12 | $25.45 | $25.46 | $25.40 | $25.45 | $23.53 | 48,558 |
| 2019-02-11 | $25.47 | $25.54 | $25.34 | $25.38 | $23.47 | 144,121 |
| 2019-02-08 | $25.42 | $25.44 | $25.36 | $25.44 | $23.52 | 45,078 |
| 2019-02-07 | $25.44 | $25.48 | $25.32 | $25.44 | $23.52 | 130,406 |
| 2019-02-06 | $25.35 | $25.47 | $25.35 | $25.47 | $23.55 | 75,185 |
| 2019-02-05 | $25.32 | $25.48 | $25.32 | $25.35 | $23.44 | 60,087 |
| 2019-02-04 | $25.40 | $25.40 | $25.30 | $25.31 | $23.40 | 56,747 |
| 2019-02-01 | $25.47 | $25.47 | $25.30 | $25.42 | $23.51 | 111,125 |
| 2019-01-31 | $25.42 | $25.52 | $25.22 | $25.22 | $23.32 | 265,593 |
| 2019-01-30 | $25.39 | $25.49 | $25.37 | $25.47 | $23.55 | 131,640 |
| 2019-01-29 | $25.22 | $25.37 | $25.22 | $25.33 | $23.42 | 53,696 |
| 2019-01-28 | $25.30 | $25.32 | $25.20 | $25.21 | $23.31 | 149,333 |
| 2019-01-25 | $25.31 | $25.37 | $25.30 | $25.34 | $23.43 | 49,278 |
| 2019-01-24 | $25.34 | $25.35 | $25.26 | $25.30 | $23.39 | 90,517 |
| 2019-01-23 | $25.30 | $25.34 | $25.26 | $25.28 | $23.38 | 131,731 |
| 2019-01-22 | $25.35 | $25.40 | $25.30 | $25.36 | $23.45 | 191,844 |
| 2019-01-18 | $25.30 | $25.43 | $25.29 | $25.40 | $23.49 | 166,342 |
| 2019-01-17 | $25.24 | $25.28 | $25.22 | $25.28 | $23.38 | 116,026 |
| 2019-01-16 | $25.20 | $25.25 | $25.18 | $25.20 | $23.30 | 83,279 |
| 2019-01-15 | $25.15 | $25.19 | $25.15 | $25.18 | $23.28 | 79,849 |
| 2019-01-14 | $25.11 | $25.19 | $25.10 | $25.15 | $23.26 | 120,902 |
| 2019-01-11 | $25.15 | $25.18 | $25.11 | $25.17 | $23.27 | 155,090 |
| 2019-01-10 | $25.15 | $25.15 | $25.10 | $25.15 | $23.26 | 99,671 |
| 2019-01-09 | $25.10 | $25.15 | $25.09 | $25.13 | $23.24 | 145,956 |
| 2019-01-08 | $25.09 | $25.13 | $25.06 | $25.10 | $23.21 | 221,721 |
| 2019-01-07 | $25.05 | $25.10 | $25.01 | $25.06 | $23.17 | 196,050 |
| 2019-01-04 | $25.03 | $25.13 | $24.95 | $25.05 | $23.16 | 264,914 |
| 2019-01-03 | $25.05 | $25.08 | $24.95 | $25.06 | $23.17 | 176,852 |
| 2019-01-02 | $24.90 | $25.10 | $24.85 | $25.04 | $23.15 | 183,681 |
| 2018-12-31 | $25.09 | $25.09 | $24.97 | $25.02 | $23.14 | 170,036 |
| 2018-12-28 | $24.80 | $25.08 | $24.64 | $25.01 | $23.13 | 255,411 |
| 2018-12-27 | $24.80 | $24.80 | $24.32 | $24.70 | $22.84 | 432,179 |
| 2018-12-26 | $25.24 | $25.25 | $25.15 | $25.24 | $22.87 | 137,336 |
| 2018-12-24 | $25.10 | $25.15 | $25.05 | $25.12 | $22.77 | 169,941 |
| 2018-12-21 | $25.20 | $25.29 | $25.10 | $25.10 | $22.75 | 159,747 |
| 2018-12-20 | $25.20 | $25.27 | $25.02 | $25.20 | $22.84 | 423,644 |
| 2018-12-19 | $25.12 | $25.45 | $25.12 | $25.28 | $22.91 | 226,703 |
| 2018-12-18 | $25.02 | $25.21 | $25.02 | $25.12 | $22.77 | 157,885 |
| 2018-12-17 | $25.20 | $25.20 | $25.00 | $25.07 | $22.72 | 187,181 |
| 2018-12-14 | $25.22 | $25.28 | $25.15 | $25.24 | $22.87 | 105,185 |
| 2018-12-13 | $25.15 | $25.29 | $25.06 | $25.20 | $22.84 | 213,474 |
| 2018-12-12 | $25.00 | $25.20 | $24.95 | $25.10 | $22.75 | 260,768 |
| 2018-12-11 | $24.75 | $24.95 | $24.73 | $24.87 | $22.54 | 112,984 |
| 2018-12-10 | $24.85 | $25.00 | $24.71 | $24.72 | $22.40 | 254,368 |
| 2018-12-07 | $25.00 | $25.15 | $24.95 | $24.95 | $22.61 | 155,303 |
| 2018-12-06 | $24.83 | $25.00 | $24.64 | $25.00 | $22.66 | 297,767 |
| 2018-12-04 | $25.12 | $25.18 | $24.85 | $24.89 | $22.56 | 247,040 |
| 2018-12-03 | $24.85 | $25.26 | $24.80 | $25.24 | $22.87 | 294,092 |
| 2018-11-30 | $24.97 | $24.99 | $24.58 | $24.65 | $22.34 | 631,711 |
| 2018-11-29 | $25.09 | $25.17 | $24.95 | $25.00 | $22.66 | 334,370 |
| 2018-11-28 | $25.33 | $25.33 | $25.26 | $25.28 | $22.91 | 174,055 |
| 2018-11-27 | $25.38 | $25.38 | $25.31 | $25.32 | $22.95 | 140,481 |
| 2018-11-26 | $25.47 | $25.48 | $25.34 | $25.36 | $22.98 | 121,067 |
| 2018-11-23 | $25.40 | $25.44 | $25.38 | $25.38 | $23.00 | 41,392 |
| 2018-11-21 | $25.45 | $25.47 | $25.37 | $25.41 | $23.03 | 107,773 |
| 2018-11-20 | $25.40 | $25.48 | $25.29 | $25.41 | $23.03 | 357,523 |
| 2018-11-19 | $25.51 | $25.58 | $25.45 | $25.45 | $23.06 | 145,479 |
| 2018-11-16 | $25.50 | $25.57 | $25.50 | $25.57 | $23.17 | 34,580 |
| 2018-11-15 | $25.59 | $25.59 | $25.49 | $25.51 | $23.12 | 100,173 |
| 2018-11-14 | $25.67 | $25.70 | $25.57 | $25.63 | $23.23 | 127,145 |
| 2018-11-13 | $25.66 | $25.67 | $25.62 | $25.65 | $23.25 | 18,921 |
| 2018-11-12 | $25.62 | $25.66 | $25.59 | $25.62 | $23.22 | 34,926 |
| 2018-11-09 | $25.61 | $25.66 | $25.61 | $25.61 | $23.21 | 26,345 |
| 2018-11-08 | $25.55 | $25.65 | $25.54 | $25.62 | $23.22 | 60,474 |
| 2018-11-07 | $25.53 | $25.61 | $25.53 | $25.54 | $23.15 | 146,920 |
| 2018-11-06 | $25.51 | $25.55 | $25.50 | $25.53 | $23.14 | 92,268 |
| 2018-11-05 | $25.50 | $25.53 | $25.50 | $25.51 | $23.12 | 28,957 |
| 2018-11-02 | $25.51 | $25.51 | $25.48 | $25.49 | $23.10 | 86,470 |
| 2018-11-01 | $25.50 | $25.51 | $25.49 | $25.50 | $23.11 | 18,216 |
| 2018-10-31 | $25.49 | $25.52 | $25.48 | $25.50 | $23.11 | 96,471 |
| 2018-10-30 | $25.48 | $25.55 | $25.47 | $25.48 | $23.09 | 129,974 |
| 2018-10-29 | $25.50 | $25.55 | $25.47 | $25.48 | $23.09 | 141,590 |
| 2018-10-26 | $25.42 | $25.49 | $25.35 | $25.45 | $23.06 | 151,171 |
| 2018-10-25 | $25.47 | $25.53 | $25.46 | $25.53 | $23.14 | 65,937 |
| 2018-10-24 | $25.46 | $25.51 | $25.46 | $25.47 | $23.08 | 92,072 |
| 2018-10-23 | $25.46 | $25.50 | $25.46 | $25.46 | $23.07 | 33,344 |
| 2018-10-22 | $25.47 | $25.50 | $25.46 | $25.49 | $23.10 | 52,291 |
| 2018-10-19 | $25.43 | $25.48 | $25.38 | $25.48 | $23.09 | 148,922 |
| 2018-10-18 | $25.47 | $25.47 | $25.41 | $25.43 | $23.05 | 30,763 |
| 2018-10-17 | $25.42 | $25.48 | $25.42 | $25.48 | $23.09 | 55,620 |
| 2018-10-16 | $25.44 | $25.44 | $25.40 | $25.42 | $23.04 | 58,607 |
| 2018-10-15 | $25.45 | $25.45 | $25.38 | $25.45 | $23.06 | 87,362 |
| 2018-10-12 | $25.50 | $25.50 | $25.40 | $25.45 | $23.06 | 145,761 |
| 2018-10-11 | $25.44 | $25.49 | $25.39 | $25.44 | $23.06 | 176,431 |
| 2018-10-10 | $25.45 | $25.47 | $25.40 | $25.43 | $23.05 | 81,604 |
| 2018-10-09 | $25.47 | $25.49 | $25.45 | $25.46 | $23.07 | 80,371 |
| 2018-10-08 | $25.45 | $25.47 | $25.40 | $25.47 | $23.08 | 106,585 |
| 2018-10-05 | $25.41 | $25.51 | $25.40 | $25.44 | $23.06 | 92,116 |
| 2018-10-04 | $25.46 | $25.49 | $25.40 | $25.45 | $23.06 | 191,575 |
| 2018-10-03 | $25.54 | $25.55 | $25.45 | $25.55 | $23.15 | 287,657 |
| 2018-10-02 | $25.52 | $25.56 | $25.50 | $25.50 | $23.11 | 269,589 |
| 2018-10-01 | $25.55 | $25.58 | $25.50 | $25.53 | $23.14 | 204,489 |
| 2018-09-28 | $25.53 | $25.57 | $25.52 | $25.52 | $23.13 | 77,770 |
| 2018-09-27 | $25.54 | $25.57 | $25.46 | $25.52 | $23.13 | 222,354 |
| 2018-09-26 | $25.95 | $26.02 | $25.94 | $26.02 | $23.12 | 103,199 |
| 2018-09-25 | $25.98 | $25.99 | $25.93 | $25.97 | $23.08 | 97,025 |
| 2018-09-24 | $25.96 | $25.99 | $25.95 | $25.95 | $23.06 | 147,078 |
| 2018-09-21 | $25.95 | $25.98 | $25.93 | $25.96 | $23.07 | 77,078 |
| 2018-09-20 | $25.97 | $25.97 | $25.94 | $25.96 | $23.07 | 59,024 |
| 2018-09-19 | $26.01 | $26.02 | $25.97 | $25.97 | $23.08 | 146,648 |
| 2018-09-18 | $26.00 | $26.01 | $25.97 | $25.99 | $23.10 | 131,054 |
| 2018-09-17 | $25.90 | $26.02 | $25.90 | $26.00 | $23.11 | 122,513 |
| 2018-09-14 | $25.87 | $25.95 | $25.87 | $25.94 | $23.05 | 115,411 |
| 2018-09-13 | $25.87 | $25.95 | $25.87 | $25.89 | $23.01 | 34,827 |
| 2018-09-12 | $25.88 | $25.95 | $25.86 | $25.87 | $22.99 | 245,638 |
| 2018-09-11 | $25.87 | $25.97 | $25.86 | $25.92 | $23.04 | 80,905 |
| 2018-09-10 | $25.86 | $25.86 | $25.83 | $25.86 | $22.98 | 123,220 |
| 2018-09-07 | $25.90 | $25.92 | $25.85 | $25.86 | $22.98 | 93,668 |
| 2018-09-06 | $25.95 | $25.99 | $25.87 | $25.90 | $23.02 | 125,419 |
| 2018-09-05 | $26.01 | $26.01 | $25.91 | $25.94 | $23.05 | 98,065 |
| 2018-09-04 | $26.04 | $26.05 | $26.00 | $26.00 | $23.11 | 67,849 |
| 2018-08-31 | $26.00 | $26.06 | $25.98 | $26.06 | $23.16 | 42,717 |
| 2018-08-30 | $25.98 | $26.00 | $25.93 | $26.00 | $23.11 | 35,883 |
| 2018-08-29 | $25.96 | $25.99 | $25.90 | $25.90 | $23.02 | 112,849 |
| 2018-08-28 | $25.90 | $25.95 | $25.86 | $25.95 | $23.06 | 72,051 |
| 2018-08-27 | $25.82 | $25.90 | $25.80 | $25.90 | $23.02 | 74,028 |
| 2018-08-24 | $25.77 | $25.87 | $25.77 | $25.87 | $22.99 | 55,172 |
| 2018-08-23 | $25.85 | $25.87 | $25.80 | $25.87 | $22.99 | 27,546 |
| 2018-08-22 | $25.81 | $25.87 | $25.81 | $25.87 | $22.99 | 60,213 |
| 2018-08-21 | $25.85 | $25.85 | $25.76 | $25.81 | $22.94 | 60,784 |
| 2018-08-20 | $25.72 | $25.85 | $25.68 | $25.80 | $22.93 | 83,400 |
| 2018-08-17 | $25.57 | $25.67 | $25.57 | $25.63 | $22.78 | 138,136 |
| 2018-08-16 | $25.59 | $25.64 | $25.55 | $25.60 | $22.75 | 129,378 |
| 2018-08-15 | $25.55 | $25.59 | $25.55 | $25.59 | $22.74 | 51,269 |
| 2018-08-14 | $25.55 | $25.59 | $25.55 | $25.55 | $22.71 | 97,037 |
| 2018-08-13 | $25.54 | $25.55 | $25.53 | $25.55 | $22.71 | 160,228 |
| 2018-08-10 | $25.55 | $25.57 | $25.54 | $25.55 | $22.71 | 113,236 |
| 2018-08-09 | $25.56 | $25.58 | $25.54 | $25.55 | $22.71 | 68,447 |
| 2018-08-08 | $25.54 | $25.59 | $25.53 | $25.56 | $22.72 | 150,043 |
| 2018-08-07 | $25.52 | $25.53 | $25.50 | $25.52 | $22.68 | 49,877 |
| 2018-08-06 | $25.50 | $25.52 | $25.49 | $25.52 | $22.68 | 129,651 |
| 2018-08-03 | $25.50 | $25.50 | $25.49 | $25.50 | $22.66 | 52,319 |
| 2018-08-02 | $25.49 | $25.52 | $25.48 | $25.50 | $22.66 | 95,241 |
| 2018-08-01 | $25.51 | $25.53 | $25.48 | $25.48 | $22.64 | 487,727 |
| 2018-07-31 | $25.46 | $25.50 | $25.46 | $25.48 | $22.64 | 44,260 |
| 2018-07-30 | $25.51 | $25.51 | $25.45 | $25.48 | $22.64 | 39,859 |
| 2018-07-27 | $25.50 | $25.52 | $25.48 | $25.48 | $22.64 | 117,703 |
| 2018-07-26 | $25.50 | $25.50 | $25.48 | $25.49 | $22.65 | 55,638 |
| 2018-07-25 | $25.45 | $25.50 | $25.45 | $25.49 | $22.65 | 70,326 |
| 2018-07-24 | $25.53 | $25.53 | $25.45 | $25.45 | $22.62 | 121,773 |
| 2018-07-23 | $25.47 | $25.52 | $25.46 | $25.50 | $22.66 | 229,946 |
| 2018-07-20 | $25.50 | $25.57 | $25.45 | $25.48 | $22.64 | 224,402 |
| 2018-07-19 | $25.48 | $25.52 | $25.48 | $25.48 | $22.64 | 54,665 |
| 2018-07-18 | $25.44 | $25.51 | $25.44 | $25.47 | $22.64 | 82,427 |
| 2018-07-17 | $25.50 | $25.53 | $25.44 | $25.44 | $22.61 | 136,063 |
| 2018-07-16 | $25.50 | $25.54 | $25.48 | $25.50 | $22.66 | 76,867 |
| 2018-07-13 | $25.49 | $25.50 | $25.39 | $25.48 | $22.64 | 75,463 |
| 2018-07-12 | $25.48 | $25.53 | $25.48 | $25.49 | $22.65 | 117,941 |
| 2018-07-11 | $25.50 | $25.53 | $25.46 | $25.49 | $22.65 | 126,244 |
| 2018-07-10 | $25.51 | $25.55 | $25.47 | $25.48 | $22.64 | 125,602 |
| 2018-07-09 | $25.46 | $25.52 | $25.43 | $25.47 | $22.64 | 173,604 |
| 2018-07-06 | $25.38 | $25.50 | $25.36 | $25.46 | $22.63 | 181,741 |
| 2018-07-05 | $25.35 | $25.40 | $25.34 | $25.40 | $22.57 | 79,765 |
| 2018-07-03 | $25.34 | $25.40 | $25.15 | $25.30 | $22.48 | 220,010 |
| 2018-07-02 | $25.14 | $25.34 | $25.14 | $25.34 | $22.52 | 221,945 |
| 2018-06-29 | $25.05 | $25.18 | $25.05 | $25.12 | $22.32 | 230,328 |
| 2018-06-28 | $25.23 | $25.23 | $25.07 | $25.08 | $22.29 | 522,397 |
| 2018-06-27 | $25.68 | $25.69 | $25.64 | $25.69 | $22.38 | 257,629 |
| 2018-06-26 | $25.67 | $25.74 | $25.67 | $25.70 | $22.39 | 259,317 |
| 2018-06-25 | $25.68 | $25.69 | $25.66 | $25.67 | $22.37 | 161,034 |
| 2018-06-22 | $25.68 | $25.72 | $25.68 | $25.71 | $22.40 | 116,786 |
| 2018-06-21 | $25.72 | $25.72 | $25.65 | $25.67 | $22.37 | 196,672 |
| 2018-06-20 | $25.76 | $25.78 | $25.67 | $25.69 | $22.38 | 248,173 |
| 2018-06-19 | $25.70 | $25.80 | $25.65 | $25.73 | $22.42 | 123,845 |
| 2018-06-18 | $25.69 | $25.73 | $25.62 | $25.67 | $22.37 | 258,082 |
| 2018-06-15 | $25.97 | $26.01 | $25.57 | $25.57 | $22.28 | 471,904 |
| 2018-06-14 | $25.94 | $25.99 | $25.93 | $25.94 | $22.60 | 49,699 |
| 2018-06-13 | $25.96 | $26.00 | $25.93 | $25.94 | $22.60 | 138,719 |
| 2018-06-12 | $25.92 | $26.00 | $25.92 | $26.00 | $22.65 | 58,766 |
| 2018-06-11 | $25.95 | $25.98 | $25.87 | $25.97 | $22.63 | 155,540 |
| 2018-06-08 | $25.91 | $25.95 | $25.86 | $25.90 | $22.57 | 268,738 |
| 2018-06-07 | $25.95 | $26.05 | $25.90 | $25.92 | $22.58 | 194,412 |
| 2018-06-06 | $25.72 | $25.95 | $25.71 | $25.89 | $22.56 | 180,565 |
| 2018-06-05 | $25.70 | $25.77 | $25.62 | $25.77 | $22.45 | 248,618 |
| 2018-06-04 | $25.67 | $25.78 | $25.61 | $25.77 | $22.45 | 269,148 |
| 2018-06-01 | $25.45 | $25.64 | $25.45 | $25.61 | $22.31 | 243,925 |
| 2018-05-31 | $25.47 | $25.53 | $25.17 | $25.42 | $22.15 | 861,976 |
| 2018-05-30 | $25.58 | $25.72 | $25.54 | $25.66 | $22.36 | 211,214 |
| 2018-05-29 | $25.52 | $25.58 | $25.43 | $25.56 | $22.27 | 266,023 |
| 2018-05-25 | $25.58 | $25.63 | $25.55 | $25.62 | $22.32 | 63,445 |
| 2018-05-24 | $25.51 | $25.67 | $25.50 | $25.67 | $22.37 | 186,861 |
| 2018-05-23 | $25.52 | $25.60 | $25.52 | $25.54 | $22.25 | 83,180 |
| 2018-05-22 | $25.53 | $25.57 | $25.50 | $25.55 | $22.26 | 102,081 |
| 2018-05-21 | $25.61 | $25.66 | $25.53 | $25.54 | $22.25 | 209,951 |
| 2018-05-18 | $25.61 | $25.64 | $25.60 | $25.63 | $22.33 | 50,940 |
| 2018-05-17 | $25.66 | $25.66 | $25.60 | $25.63 | $22.33 | 36,742 |
| 2018-05-16 | $25.62 | $25.65 | $25.60 | $25.63 | $22.33 | 57,795 |
| 2018-05-15 | $25.60 | $25.68 | $25.60 | $25.64 | $22.34 | 56,798 |
| 2018-05-14 | $25.72 | $25.72 | $25.63 | $25.69 | $22.38 | 70,027 |
| 2018-05-11 | $25.50 | $25.79 | $25.50 | $25.79 | $22.47 | 104,473 |
| 2018-05-10 | $25.52 | $25.57 | $25.50 | $25.52 | $22.23 | 79,511 |
| 2018-05-09 | $25.50 | $25.59 | $25.47 | $25.56 | $22.27 | 176,875 |
| 2018-05-08 | $25.45 | $25.50 | $25.44 | $25.50 | $22.22 | 40,379 |
| 2018-05-07 | $25.43 | $25.51 | $25.42 | $25.48 | $22.20 | 186,462 |
| 2018-05-04 | $25.40 | $25.50 | $25.40 | $25.46 | $22.18 | 68,144 |
| 2018-05-03 | $25.48 | $25.52 | $25.47 | $25.51 | $22.23 | 176,436 |
| 2018-05-02 | $25.49 | $25.52 | $25.45 | $25.50 | $22.22 | 46,091 |
| 2018-05-01 | $25.46 | $25.48 | $25.44 | $25.47 | $22.19 | 51,978 |
| 2018-04-30 | $25.49 | $25.49 | $25.43 | $25.48 | $22.20 | 37,033 |
| 2018-04-27 | $25.42 | $25.47 | $25.41 | $25.46 | $22.18 | 50,073 |
| 2018-04-26 | $25.42 | $25.46 | $25.40 | $25.43 | $22.16 | 147,043 |
| 2018-04-25 | $25.48 | $25.48 | $25.42 | $25.42 | $22.15 | 40,287 |
| 2018-04-24 | $25.45 | $25.47 | $25.42 | $25.44 | $22.16 | 50,809 |
| 2018-04-23 | $25.52 | $25.52 | $25.43 | $25.45 | $22.17 | 95,927 |
| 2018-04-20 | $25.45 | $25.55 | $25.43 | $25.52 | $22.23 | 248,702 |
| 2018-04-19 | $25.47 | $25.49 | $25.43 | $25.47 | $22.19 | 97,939 |
| 2018-04-18 | $25.45 | $25.47 | $25.42 | $25.47 | $22.19 | 62,696 |
| 2018-04-17 | $25.46 | $25.50 | $25.41 | $25.50 | $22.22 | 102,043 |
| 2018-04-16 | $25.42 | $25.47 | $25.42 | $25.43 | $22.16 | 39,719 |
| 2018-04-13 | $25.47 | $25.49 | $25.42 | $25.42 | $22.15 | 88,394 |
| 2018-04-12 | $25.46 | $25.53 | $25.45 | $25.47 | $22.19 | 63,830 |
| 2018-04-11 | $25.45 | $25.51 | $25.43 | $25.46 | $22.18 | 65,645 |
| 2018-04-10 | $25.47 | $25.52 | $25.45 | $25.45 | $22.17 | 43,269 |
| 2018-04-09 | $25.58 | $25.58 | $25.47 | $25.47 | $22.19 | 106,211 |
| 2018-04-06 | $25.54 | $25.58 | $25.49 | $25.58 | $22.29 | 38,770 |
| 2018-04-05 | $25.48 | $25.58 | $25.47 | $25.54 | $22.25 | 80,922 |
| 2018-04-04 | $25.51 | $25.52 | $25.46 | $25.50 | $22.22 | 106,565 |
| 2018-04-03 | $25.50 | $25.54 | $25.48 | $25.53 | $22.24 | 145,258 |
| 2018-04-02 | $25.62 | $25.62 | $25.50 | $25.53 | $22.24 | 139,622 |
| 2018-03-29 | $25.53 | $25.58 | $25.49 | $25.56 | $22.27 | 67,497 |
| 2018-03-28 | $25.78 | $25.78 | $25.45 | $25.50 | $22.22 | 63,284 |
| 2018-03-27 | $26.01 | $26.08 | $26.01 | $26.02 | $22.23 | 57,434 |
| 2018-03-26 | $26.04 | $26.12 | $26.01 | $26.01 | $22.22 | 218,825 |
| 2018-03-23 | $26.08 | $26.08 | $26.02 | $26.03 | $22.24 | 62,049 |
| 2018-03-22 | $26.04 | $26.10 | $26.04 | $26.09 | $22.29 | 98,351 |
| 2018-03-21 | $26.05 | $26.15 | $26.02 | $26.04 | $22.25 | 80,249 |
| 2018-03-20 | $26.03 | $26.12 | $26.02 | $26.06 | $22.27 | 50,751 |
| 2018-03-19 | $26.06 | $26.09 | $26.01 | $26.05 | $22.26 | 54,181 |
| 2018-03-16 | $26.03 | $26.11 | $26.03 | $26.05 | $22.26 | 45,845 |
| 2018-03-15 | $26.03 | $26.06 | $26.00 | $26.03 | $22.24 | 37,255 |
| 2018-03-14 | $26.10 | $26.10 | $26.01 | $26.01 | $22.22 | 57,807 |
| 2018-03-13 | $26.09 | $26.12 | $26.05 | $26.08 | $22.28 | 77,657 |
| 2018-03-12 | $26.10 | $26.14 | $26.03 | $26.09 | $22.29 | 94,970 |
| 2018-03-09 | $26.18 | $26.18 | $26.10 | $26.11 | $22.31 | 53,471 |
| 2018-03-08 | $26.08 | $26.30 | $26.04 | $26.18 | $22.37 | 147,445 |
| 2018-03-07 | $26.07 | $26.09 | $25.97 | $26.09 | $22.29 | 83,692 |
| 2018-03-06 | $26.09 | $26.16 | $25.96 | $26.04 | $22.25 | 107,962 |
| 2018-03-05 | $26.03 | $26.09 | $26.01 | $26.09 | $22.29 | 147,670 |
| 2018-03-02 | $26.01 | $26.10 | $26.00 | $26.01 | $22.22 | 119,964 |
| 2018-03-01 | $26.04 | $26.07 | $26.00 | $26.01 | $22.22 | 114,446 |
| 2018-02-28 | $26.00 | $26.04 | $25.99 | $26.04 | $22.25 | 114,700 |
| 2018-02-27 | $25.98 | $26.09 | $25.97 | $25.98 | $22.20 | 156,206 |
| 2018-02-26 | $25.98 | $26.00 | $25.94 | $25.97 | $22.19 | 138,507 |
| 2018-02-23 | $25.90 | $25.95 | $25.90 | $25.94 | $22.16 | 34,948 |
| 2018-02-22 | $25.87 | $25.93 | $25.87 | $25.88 | $22.11 | 145,140 |
| 2018-02-21 | $25.90 | $25.93 | $25.88 | $25.90 | $22.13 | 156,417 |
| 2018-02-20 | $25.91 | $25.91 | $25.84 | $25.89 | $22.12 | 94,762 |
| 2018-02-16 | $25.82 | $25.91 | $25.82 | $25.91 | $22.14 | 78,029 |
| 2018-02-15 | $25.77 | $25.82 | $25.77 | $25.80 | $22.04 | 62,102 |
| 2018-02-14 | $25.76 | $25.81 | $25.76 | $25.79 | $22.04 | 54,200 |
| 2018-02-13 | $25.86 | $25.86 | $25.77 | $25.77 | $22.02 | 46,898 |
| 2018-02-12 | $25.85 | $25.85 | $25.75 | $25.77 | $22.02 | 77,800 |
| 2018-02-09 | $25.75 | $25.83 | $25.73 | $25.83 | $22.07 | 243,072 |
| 2018-02-08 | $25.85 | $25.86 | $25.79 | $25.81 | $22.05 | 78,620 |
| 2018-02-07 | $25.84 | $25.85 | $25.78 | $25.85 | $22.09 | 104,755 |
| 2018-02-06 | $25.72 | $25.81 | $25.71 | $25.78 | $22.03 | 182,588 |
| 2018-02-05 | $25.86 | $25.86 | $25.76 | $25.80 | $22.04 | 133,736 |
| 2018-02-02 | $25.85 | $25.89 | $25.81 | $25.82 | $22.06 | 172,154 |
| 2018-02-01 | $25.89 | $25.95 | $25.89 | $25.92 | $22.15 | 67,819 |
| 2018-01-31 | $25.88 | $25.97 | $25.88 | $25.96 | $22.18 | 89,146 |
| 2018-01-30 | $25.90 | $25.91 | $25.81 | $25.88 | $22.11 | 93,746 |
| 2018-01-29 | $25.86 | $26.20 | $25.86 | $25.93 | $22.15 | 193,005 |
| 2018-01-26 | $25.90 | $25.96 | $25.90 | $25.94 | $22.16 | 91,709 |
| 2018-01-25 | $25.94 | $26.20 | $25.93 | $25.98 | $22.20 | 485,682 |
| 2018-01-24 | $25.80 | $26.05 | $25.80 | $26.01 | $22.22 | 225,904 |
| 2018-01-23 | $25.80 | $25.85 | $25.80 | $25.83 | $22.07 | 79,900 |
| 2018-01-22 | $25.80 | $25.86 | $25.76 | $25.84 | $22.08 | 101,129 |
| 2018-01-19 | $25.74 | $25.89 | $25.71 | $25.82 | $22.06 | 253,694 |
| 2018-01-18 | $25.84 | $25.84 | $25.72 | $25.74 | $21.99 | 202,407 |
| 2018-01-17 | $25.90 | $25.93 | $25.84 | $25.87 | $22.10 | 189,150 |
| 2018-01-16 | $26.00 | $26.00 | $25.96 | $25.97 | $22.19 | 81,274 |
| 2018-01-12 | $25.96 | $26.00 | $25.96 | $26.00 | $22.21 | 73,639 |
| 2018-01-11 | $25.96 | $26.00 | $25.94 | $26.00 | $22.21 | 80,587 |
| 2018-01-10 | $26.00 | $26.04 | $25.94 | $26.00 | $22.21 | 111,107 |
| 2018-01-09 | $26.00 | $26.05 | $25.97 | $26.05 | $22.26 | 114,567 |
| 2018-01-08 | $25.98 | $26.03 | $25.90 | $26.02 | $22.23 | 104,155 |
| 2018-01-05 | $25.89 | $25.98 | $25.87 | $25.92 | $22.15 | 121,707 |
| 2018-01-04 | $25.99 | $26.03 | $25.86 | $25.87 | $22.10 | 965,144 |
| 2018-01-03 | $25.98 | $25.98 | $25.81 | $25.92 | $22.15 | 230,143 |
| 2018-01-02 | $26.25 | $26.25 | $25.82 | $25.88 | $22.11 | 232,448 |
| 2017-12-29 | $26.18 | $26.18 | $26.07 | $26.13 | $22.33 | 71,234 |
| 2017-12-28 | $26.31 | $26.32 | $26.15 | $26.17 | $22.36 | 91,961 |
| 2017-12-27 | $26.84 | $26.87 | $26.79 | $26.80 | $22.47 | 90,149 |
| 2017-12-26 | $26.75 | $26.84 | $26.75 | $26.81 | $22.47 | 28,693 |
| 2017-12-22 | $26.81 | $26.81 | $26.71 | $26.81 | $22.47 | 34,424 |
| 2017-12-21 | $26.78 | $26.82 | $26.65 | $26.77 | $22.44 | 58,143 |
| 2017-12-20 | $26.66 | $26.78 | $26.65 | $26.65 | $22.34 | 104,871 |
| 2017-12-19 | $26.71 | $26.81 | $26.68 | $26.78 | $22.45 | 83,133 |
| 2017-12-18 | $26.75 | $26.80 | $26.71 | $26.77 | $22.44 | 40,047 |
| 2017-12-15 | $26.79 | $26.81 | $26.68 | $26.74 | $22.42 | 145,482 |
| 2017-12-14 | $26.65 | $26.68 | $26.60 | $26.68 | $22.37 | 61,813 |
| 2017-12-13 | $26.62 | $26.71 | $26.54 | $26.60 | $22.30 | 95,489 |
| 2017-12-12 | $26.84 | $26.84 | $26.59 | $26.67 | $22.36 | 91,539 |
| 2017-12-11 | $26.84 | $26.88 | $26.79 | $26.84 | $22.50 | 78,553 |
| 2017-12-08 | $26.75 | $26.95 | $26.73 | $26.84 | $22.50 | 81,529 |
| 2017-12-07 | $26.78 | $26.80 | $26.72 | $26.75 | $22.42 | 56,247 |
| 2017-12-06 | $26.70 | $26.75 | $26.70 | $26.73 | $22.41 | 41,188 |
| 2017-12-05 | $26.67 | $26.75 | $26.58 | $26.74 | $22.42 | 62,091 |
| 2017-12-04 | $26.60 | $26.65 | $26.57 | $26.63 | $22.32 | 57,939 |
| 2017-12-01 | $26.57 | $26.57 | $26.49 | $26.55 | $22.26 | 38,418 |
| 2017-11-30 | $26.49 | $26.55 | $26.41 | $26.55 | $22.26 | 68,012 |
| 2017-11-29 | $26.45 | $26.48 | $26.40 | $26.48 | $22.20 | 43,187 |
| 2017-11-28 | $26.44 | $26.46 | $26.37 | $26.44 | $22.16 | 59,796 |
| 2017-11-27 | $26.37 | $26.46 | $26.37 | $26.44 | $22.16 | 57,628 |
| 2017-11-24 | $26.47 | $26.47 | $26.35 | $26.38 | $22.11 | 22,084 |
| 2017-11-22 | $26.42 | $26.47 | $26.40 | $26.43 | $22.16 | 32,650 |
| 2017-11-21 | $26.39 | $26.43 | $26.32 | $26.42 | $22.15 | 40,083 |
| 2017-11-20 | $26.36 | $26.47 | $26.33 | $26.38 | $22.11 | 68,243 |
| 2017-11-17 | $26.31 | $26.45 | $26.31 | $26.42 | $22.15 | 58,701 |
| 2017-11-16 | $26.22 | $26.35 | $26.22 | $26.31 | $22.06 | 66,957 |
| 2017-11-15 | $26.31 | $26.35 | $26.25 | $26.28 | $22.03 | 137,097 |
| 2017-11-14 | $26.35 | $26.40 | $26.32 | $26.35 | $22.09 | 60,840 |
| 2017-11-13 | $26.32 | $26.40 | $26.32 | $26.38 | $22.11 | 52,041 |
| 2017-11-10 | $26.31 | $26.36 | $26.30 | $26.35 | $22.09 | 33,181 |
| 2017-11-09 | $26.30 | $26.36 | $26.27 | $26.34 | $22.08 | 52,005 |
| 2017-11-08 | $26.33 | $26.36 | $26.31 | $26.34 | $22.08 | 41,149 |
| 2017-11-07 | $26.32 | $26.35 | $26.27 | $26.30 | $22.05 | 39,774 |
| 2017-11-06 | $26.40 | $26.40 | $26.31 | $26.33 | $22.07 | 53,647 |
| 2017-11-03 | $26.34 | $26.38 | $26.31 | $26.34 | $22.08 | 41,335 |
| 2017-11-02 | $26.37 | $26.37 | $26.33 | $26.35 | $22.09 | 34,754 |
| 2017-11-01 | $26.39 | $26.40 | $26.33 | $26.34 | $22.08 | 41,183 |
| 2017-10-31 | $26.35 | $26.40 | $26.33 | $26.37 | $22.11 | 54,909 |
| 2017-10-30 | $26.29 | $26.35 | $26.29 | $26.35 | $22.09 | 25,768 |
| 2017-10-27 | $26.28 | $26.32 | $26.28 | $26.28 | $22.03 | 48,946 |
| 2017-10-26 | $26.32 | $26.37 | $26.25 | $26.27 | $22.02 | 96,070 |
| 2017-10-25 | $26.27 | $26.32 | $26.20 | $26.31 | $22.06 | 69,737 |
| 2017-10-24 | $26.32 | $26.38 | $26.28 | $26.30 | $22.05 | 74,134 |
| 2017-10-23 | $26.36 | $26.40 | $26.34 | $26.35 | $22.09 | 60,832 |
| 2017-10-20 | $26.34 | $26.48 | $26.31 | $26.48 | $22.20 | 91,641 |
| 2017-10-19 | $26.34 | $26.35 | $26.26 | $26.31 | $22.06 | 73,024 |
| 2017-10-18 | $26.32 | $26.36 | $26.30 | $26.36 | $22.10 | 101,979 |
| 2017-10-17 | $26.37 | $26.37 | $26.27 | $26.31 | $22.06 | 120,235 |
| 2017-10-16 | $26.33 | $26.37 | $26.29 | $26.32 | $22.06 | 78,847 |
| 2017-10-13 | $26.39 | $26.39 | $26.28 | $26.37 | $22.11 | 67,127 |
| 2017-10-12 | $26.35 | $26.39 | $26.27 | $26.37 | $22.11 | 75,080 |
| 2017-10-11 | $26.26 | $26.38 | $26.26 | $26.38 | $22.11 | 70,149 |
| 2017-10-10 | $26.25 | $26.32 | $26.25 | $26.27 | $22.02 | 56,334 |
| 2017-10-09 | $26.35 | $26.35 | $26.21 | $26.21 | $21.97 | 90,783 |
| 2017-10-06 | $26.38 | $26.39 | $26.01 | $26.35 | $22.09 | 182,669 |
| 2017-10-05 | $26.32 | $26.41 | $26.32 | $26.36 | $22.10 | 62,088 |
| 2017-10-04 | $26.41 | $26.43 | $26.32 | $26.32 | $22.06 | 123,840 |
| 2017-10-03 | $26.50 | $26.57 | $26.41 | $26.41 | $22.14 | 101,793 |
| 2017-10-02 | $26.65 | $26.65 | $26.51 | $26.51 | $22.22 | 74,841 |
| 2017-09-29 | $26.50 | $26.60 | $26.49 | $26.58 | $22.28 | 49,759 |
| 2017-09-28 | $26.57 | $26.63 | $26.46 | $26.49 | $22.21 | 134,032 |
| 2017-09-27 | $27.10 | $27.14 | $27.03 | $27.09 | $22.29 | 72,954 |
| 2017-09-26 | $27.05 | $27.09 | $27.04 | $27.06 | $22.26 | 105,802 |
| 2017-09-25 | $27.06 | $27.10 | $27.02 | $27.06 | $22.26 | 60,677 |
| 2017-09-22 | $27.10 | $27.13 | $27.05 | $27.06 | $22.26 | 66,243 |
| 2017-09-21 | $27.06 | $27.10 | $27.01 | $27.10 | $22.29 | 69,069 |
| 2017-09-20 | $27.05 | $27.08 | $26.98 | $27.06 | $22.26 | 70,888 |
| 2017-09-19 | $27.10 | $27.10 | $26.98 | $26.99 | $22.20 | 110,570 |
| 2017-09-18 | $27.14 | $27.18 | $27.03 | $27.06 | $22.26 | 79,999 |
| 2017-09-15 | $27.03 | $27.13 | $27.03 | $27.09 | $22.29 | 69,148 |
| 2017-09-14 | $27.00 | $27.08 | $26.99 | $27.08 | $22.28 | 167,588 |
| 2017-09-13 | $26.95 | $26.96 | $26.88 | $26.94 | $22.16 | 61,444 |
| 2017-09-12 | $26.95 | $26.97 | $26.90 | $26.95 | $22.17 | 68,270 |
| 2017-09-11 | $26.90 | $26.98 | $26.82 | $26.84 | $22.08 | 84,409 |
| 2017-09-08 | $26.98 | $26.98 | $26.80 | $26.83 | $22.07 | 90,840 |
| 2017-09-07 | $26.88 | $27.00 | $26.87 | $27.00 | $22.21 | 91,124 |
| 2017-09-06 | $26.80 | $26.90 | $26.80 | $26.88 | $22.11 | 68,952 |
| 2017-09-05 | $26.70 | $26.80 | $26.70 | $26.80 | $22.05 | 150,904 |
| 2017-09-01 | $26.90 | $26.90 | $26.76 | $26.80 | $22.05 | 106,030 |
| 2017-08-31 | $26.84 | $26.91 | $26.81 | $26.91 | $22.14 | 76,901 |
| 2017-08-30 | $26.77 | $26.84 | $26.76 | $26.84 | $22.08 | 83,678 |
| 2017-08-29 | $26.72 | $26.77 | $26.72 | $26.75 | $22.01 | 66,122 |
| 2017-08-28 | $26.72 | $26.75 | $26.69 | $26.72 | $21.98 | 41,238 |
| 2017-08-25 | $26.79 | $26.79 | $26.63 | $26.72 | $21.98 | 79,055 |
| 2017-08-24 | $26.80 | $26.82 | $26.73 | $26.73 | $21.99 | 40,569 |
| 2017-08-23 | $26.79 | $26.80 | $26.72 | $26.80 | $22.04 | 47,655 |
| 2017-08-22 | $26.80 | $26.82 | $26.72 | $26.76 | $22.01 | 124,315 |
| 2017-08-21 | $26.79 | $26.83 | $26.78 | $26.79 | $22.04 | 61,865 |
| 2017-08-18 | $26.73 | $26.80 | $26.73 | $26.79 | $22.04 | 35,343 |
| 2017-08-17 | $26.82 | $26.85 | $26.74 | $26.77 | $22.02 | 50,433 |
| 2017-08-16 | $26.81 | $26.87 | $26.72 | $26.84 | $22.08 | 57,423 |
| 2017-08-15 | $26.65 | $26.84 | $26.65 | $26.78 | $22.03 | 41,851 |
| 2017-08-14 | $26.57 | $26.71 | $26.57 | $26.71 | $21.97 | 20,097 |
| 2017-08-11 | $26.66 | $26.67 | $26.50 | $26.56 | $21.85 | 81,067 |
| 2017-08-10 | $26.77 | $26.77 | $26.60 | $26.67 | $21.94 | 116,729 |
| 2017-08-09 | $26.72 | $26.76 | $26.68 | $26.72 | $21.98 | 81,920 |
| 2017-08-08 | $26.65 | $26.78 | $26.65 | $26.73 | $21.99 | 55,980 |
| 2017-08-07 | $26.75 | $26.78 | $26.67 | $26.68 | $21.95 | 65,504 |
| 2017-08-04 | $26.82 | $26.88 | $26.68 | $26.75 | $22.01 | 1,204,798 |
| 2017-08-03 | $26.86 | $26.93 | $26.83 | $26.88 | $22.11 | 78,114 |
| 2017-08-02 | $26.86 | $26.93 | $26.84 | $26.91 | $22.14 | 79,188 |
| 2017-08-01 | $26.74 | $26.96 | $26.68 | $26.94 | $22.16 | 144,748 |
| 2017-07-31 | $26.68 | $26.74 | $26.64 | $26.71 | $21.97 | 36,733 |
| 2017-07-28 | $26.71 | $26.75 | $26.60 | $26.64 | $21.92 | 116,721 |
| 2017-07-27 | $26.85 | $26.85 | $26.70 | $26.75 | $22.01 | 88,842 |
| 2017-07-26 | $26.79 | $26.84 | $26.75 | $26.83 | $22.07 | 33,636 |
| 2017-07-25 | $26.76 | $26.84 | $26.68 | $26.79 | $22.04 | 109,801 |
| 2017-07-24 | $26.85 | $26.85 | $26.71 | $26.76 | $22.01 | 105,133 |
| 2017-07-21 | $26.67 | $26.98 | $26.62 | $26.98 | $22.20 | 132,881 |
| 2017-07-20 | $26.60 | $26.75 | $26.60 | $26.74 | $22.00 | 55,722 |
| 2017-07-19 | $26.57 | $26.65 | $26.57 | $26.62 | $21.90 | 58,931 |
| 2017-07-18 | $26.52 | $26.58 | $26.47 | $26.57 | $21.86 | 207,114 |
| 2017-07-17 | $26.50 | $26.58 | $26.45 | $26.52 | $21.82 | 84,167 |
| 2017-07-14 | $26.49 | $26.53 | $26.43 | $26.53 | $21.83 | 54,016 |
| 2017-07-13 | $26.50 | $26.53 | $26.38 | $26.45 | $21.76 | 133,775 |
| 2017-07-12 | $26.44 | $26.48 | $26.42 | $26.47 | $21.78 | 73,176 |
| 2017-07-11 | $26.42 | $26.44 | $26.38 | $26.41 | $21.73 | 115,861 |
| 2017-07-10 | $26.45 | $26.60 | $26.35 | $26.37 | $21.69 | 198,553 |
| 2017-07-07 | $26.58 | $26.66 | $26.36 | $26.44 | $21.75 | 217,551 |
| 2017-07-06 | $26.65 | $26.65 | $26.58 | $26.58 | $21.87 | 64,580 |
| 2017-07-05 | $26.69 | $26.70 | $26.51 | $26.65 | $21.92 | 128,073 |
| 2017-07-03 | $26.69 | $26.79 | $26.61 | $26.74 | $22.00 | 69,032 |
| 2017-06-30 | $26.66 | $26.72 | $26.58 | $26.63 | $21.91 | 46,388 |
| 2017-06-29 | $26.66 | $26.68 | $26.55 | $26.66 | $21.93 | 48,187 |
| 2017-06-28 | $26.68 | $26.70 | $26.57 | $26.66 | $21.93 | 74,000 |
| 2017-06-27 | $26.72 | $26.80 | $26.63 | $26.66 | $21.93 | 133,063 |
| 2017-06-26 | $27.09 | $27.20 | $27.09 | $27.18 | $21.95 | 125,582 |
| 2017-06-23 | $27.11 | $27.15 | $27.04 | $27.07 | $21.86 | 118,573 |
| 2017-06-22 | $27.06 | $27.14 | $27.00 | $27.04 | $21.83 | 122,928 |
| 2017-06-21 | $27.11 | $27.18 | $27.00 | $27.09 | $21.87 | 73,261 |
| 2017-06-20 | $27.12 | $27.16 | $27.00 | $27.07 | $21.86 | 77,612 |
| 2017-06-19 | $27.11 | $27.24 | $27.05 | $27.20 | $21.96 | 195,961 |
| 2017-06-16 | $27.05 | $27.14 | $26.90 | $27.13 | $21.91 | 404,361 |
| 2017-06-15 | $27.00 | $27.08 | $26.96 | $27.05 | $21.84 | 123,662 |
| 2017-06-14 | $26.95 | $27.06 | $26.94 | $27.02 | $21.82 | 205,902 |
| 2017-06-13 | $26.90 | $26.98 | $26.89 | $26.95 | $21.76 | 134,093 |
| 2017-06-12 | $26.92 | $26.97 | $26.86 | $26.97 | $21.78 | 191,499 |
| 2017-06-09 | $26.90 | $26.95 | $26.82 | $26.87 | $21.70 | 81,815 |
| 2017-06-08 | $26.90 | $26.94 | $26.74 | $26.80 | $21.64 | 126,342 |
| 2017-06-07 | $26.95 | $26.99 | $26.91 | $26.93 | $21.74 | 102,331 |
| 2017-06-06 | $26.97 | $27.00 | $26.86 | $26.98 | $21.78 | 89,329 |
| 2017-06-05 | $26.93 | $27.03 | $26.93 | $26.96 | $21.77 | 96,538 |
| 2017-06-02 | $27.00 | $27.06 | $26.93 | $26.99 | $21.79 | 87,620 |
| 2017-06-01 | $26.90 | $27.00 | $26.89 | $26.94 | $21.75 | 77,961 |
| 2017-05-31 | $26.99 | $26.99 | $26.88 | $26.89 | $21.71 | 43,451 |
| 2017-05-30 | $27.06 | $27.08 | $26.89 | $26.93 | $21.74 | 65,530 |
| 2017-05-26 | $26.96 | $27.10 | $26.89 | $27.03 | $21.82 | 97,829 |
| 2017-05-25 | $26.86 | $26.95 | $26.76 | $26.95 | $21.76 | 81,434 |
| 2017-05-24 | $26.80 | $26.87 | $26.71 | $26.86 | $21.69 | 72,190 |
| 2017-05-23 | $26.78 | $26.79 | $26.73 | $26.78 | $21.62 | 100,739 |
| 2017-05-22 | $26.79 | $26.79 | $26.62 | $26.70 | $21.56 | 143,177 |
| 2017-05-19 | $26.61 | $26.71 | $26.61 | $26.67 | $21.53 | 62,464 |
| 2017-05-18 | $26.56 | $26.70 | $26.56 | $26.57 | $21.45 | 135,788 |
| 2017-05-17 | $26.51 | $26.75 | $26.51 | $26.65 | $21.52 | 73,975 |
| 2017-05-16 | $26.67 | $26.72 | $26.62 | $26.70 | $21.56 | 54,075 |
| 2017-05-15 | $26.75 | $26.75 | $26.61 | $26.62 | $21.49 | 59,997 |
| 2017-05-12 | $26.63 | $26.75 | $26.61 | $26.69 | $21.55 | 39,468 |
| 2017-05-11 | $26.65 | $26.70 | $26.63 | $26.67 | $21.53 | 44,902 |
| 2017-05-10 | $26.60 | $26.66 | $26.56 | $26.65 | $21.52 | 42,011 |
| 2017-05-09 | $26.66 | $26.68 | $26.62 | $26.64 | $21.51 | 42,233 |
| 2017-05-08 | $26.53 | $26.67 | $26.53 | $26.65 | $21.52 | 46,088 |
| 2017-05-05 | $26.45 | $26.59 | $26.40 | $26.54 | $21.43 | 156,250 |
| 2017-05-04 | $26.62 | $26.64 | $26.53 | $26.54 | $21.43 | 49,413 |
| 2017-05-03 | $26.67 | $26.69 | $26.55 | $26.60 | $21.48 | 86,280 |
| 2017-05-02 | $26.60 | $26.69 | $26.52 | $26.57 | $21.45 | 124,854 |
| 2017-05-01 | $26.60 | $26.64 | $26.59 | $26.61 | $21.49 | 68,017 |
| 2017-04-28 | $26.56 | $26.71 | $26.56 | $26.59 | $21.47 | 73,361 |
| 2017-04-27 | $26.58 | $26.65 | $26.46 | $26.49 | $21.39 | 121,573 |
| 2017-04-26 | $26.61 | $26.69 | $26.51 | $26.65 | $21.52 | 64,573 |
| 2017-04-25 | $26.63 | $26.68 | $26.58 | $26.60 | $21.48 | 56,550 |
| 2017-04-24 | $26.53 | $26.65 | $26.51 | $26.63 | $21.50 | 67,553 |
| 2017-04-21 | $26.34 | $26.48 | $26.32 | $26.47 | $21.37 | 93,457 |
| 2017-04-20 | $26.41 | $26.42 | $26.26 | $26.33 | $21.26 | 154,653 |
| 2017-04-19 | $26.31 | $26.42 | $26.31 | $26.41 | $21.32 | 79,894 |
| 2017-04-18 | $26.62 | $26.62 | $26.26 | $26.36 | $21.28 | 276,612 |
| 2017-04-17 | $26.60 | $26.73 | $26.56 | $26.70 | $21.56 | 60,499 |
| 2017-04-13 | $26.58 | $26.62 | $26.48 | $26.62 | $21.49 | 64,643 |
| 2017-04-12 | $26.56 | $26.57 | $26.43 | $26.54 | $21.43 | 75,992 |
| 2017-04-11 | $26.68 | $26.70 | $26.52 | $26.56 | $21.45 | 90,047 |
| 2017-04-10 | $26.54 | $26.73 | $26.54 | $26.69 | $21.55 | 102,886 |
| 2017-04-07 | $26.61 | $26.62 | $26.51 | $26.60 | $21.48 | 71,273 |
| 2017-04-06 | $26.36 | $26.61 | $26.35 | $26.61 | $21.49 | 158,873 |
| 2017-04-05 | $26.53 | $26.59 | $26.45 | $26.45 | $21.36 | 114,227 |
| 2017-04-04 | $26.57 | $26.62 | $26.42 | $26.55 | $21.44 | 222,857 |
| 2017-04-03 | $26.44 | $26.71 | $26.40 | $26.58 | $21.46 | 216,733 |
| 2017-03-31 | $26.41 | $26.46 | $26.31 | $26.46 | $21.36 | 81,082 |
| 2017-03-30 | $26.48 | $26.48 | $26.39 | $26.45 | $21.36 | 94,011 |
| 2017-03-29 | $26.50 | $26.50 | $26.15 | $26.48 | $21.38 | 210,804 |
| 2017-03-28 | $26.41 | $26.47 | $26.37 | $26.46 | $21.36 | 162,679 |
| 2017-03-27 | $26.48 | $26.48 | $26.28 | $26.45 | $21.36 | 267,094 |
| 2017-03-24 | $26.71 | $26.80 | $26.67 | $26.78 | $21.22 | 216,308 |
| 2017-03-23 | $26.77 | $26.77 | $26.48 | $26.69 | $21.15 | 109,387 |
| 2017-03-22 | $26.59 | $26.75 | $26.59 | $26.75 | $21.20 | 96,568 |
| 2017-03-21 | $26.66 | $26.76 | $26.55 | $26.59 | $21.07 | 121,630 |
| 2017-03-20 | $26.78 | $26.78 | $26.62 | $26.66 | $21.12 | 65,249 |
| 2017-03-17 | $26.67 | $26.78 | $26.67 | $26.73 | $21.18 | 77,755 |
| 2017-03-16 | $26.71 | $26.78 | $26.65 | $26.67 | $21.13 | 43,026 |
| 2017-03-15 | $26.64 | $26.71 | $26.54 | $26.71 | $21.16 | 55,285 |
| 2017-03-14 | $26.49 | $26.62 | $26.42 | $26.57 | $21.05 | 138,547 |
| 2017-03-13 | $26.41 | $26.50 | $26.41 | $26.48 | $20.98 | 166,218 |
| 2017-03-10 | $26.42 | $26.45 | $26.38 | $26.45 | $20.96 | 104,158 |
| 2017-03-09 | $26.50 | $26.51 | $26.37 | $26.50 | $21.00 | 95,577 |
| 2017-03-08 | $26.54 | $26.56 | $26.47 | $26.53 | $21.02 | 251,109 |
| 2017-03-07 | $26.46 | $26.54 | $26.40 | $26.54 | $21.03 | 118,132 |
| 2017-03-06 | $26.49 | $26.55 | $26.43 | $26.51 | $21.01 | 175,629 |
| 2017-03-03 | $26.44 | $26.58 | $26.44 | $26.55 | $21.04 | 84,912 |
| 2017-03-02 | $26.32 | $26.45 | $26.32 | $26.44 | $20.95 | 87,951 |
| 2017-03-01 | $26.39 | $26.43 | $26.23 | $26.33 | $20.86 | 106,089 |
| 2017-02-28 | $26.32 | $26.43 | $26.32 | $26.34 | $20.87 | 57,241 |
| 2017-02-27 | $26.40 | $26.45 | $26.33 | $26.33 | $20.86 | 55,508 |
| 2017-02-24 | $26.43 | $26.45 | $26.39 | $26.43 | $20.94 | 49,208 |
| 2017-02-23 | $26.34 | $26.46 | $26.34 | $26.46 | $20.97 | 65,976 |
| 2017-02-22 | $26.30 | $26.37 | $26.24 | $26.37 | $20.89 | 114,931 |
| 2017-02-21 | $26.21 | $26.30 | $26.21 | $26.30 | $20.84 | 86,917 |
| 2017-02-17 | $26.24 | $26.33 | $26.20 | $26.28 | $20.82 | 59,487 |
| 2017-02-16 | $26.23 | $26.29 | $26.16 | $26.26 | $20.81 | 76,525 |
| 2017-02-15 | $26.16 | $26.24 | $26.05 | $26.15 | $20.72 | 95,238 |
| 2017-02-14 | $26.05 | $26.25 | $26.05 | $26.23 | $20.78 | 112,491 |
| 2017-02-13 | $25.98 | $26.15 | $25.98 | $26.12 | $20.70 | 193,427 |
| 2017-02-10 | $26.03 | $26.05 | $25.90 | $26.05 | $20.64 | 61,392 |
| 2017-02-09 | $26.02 | $26.05 | $25.96 | $26.02 | $20.61 | 48,907 |
| 2017-02-08 | $25.92 | $26.04 | $25.92 | $26.02 | $20.62 | 91,085 |
| 2017-02-07 | $25.95 | $25.96 | $25.59 | $25.94 | $20.55 | 89,387 |
| 2017-02-06 | $25.94 | $26.00 | $25.86 | $25.91 | $20.53 | 60,673 |
| 2017-02-03 | $25.91 | $25.97 | $25.82 | $25.95 | $20.56 | 70,283 |
| 2017-02-02 | $25.80 | $25.92 | $25.80 | $25.91 | $20.53 | 138,948 |
| 2017-02-01 | $26.00 | $26.07 | $25.88 | $25.93 | $20.55 | 80,236 |
| 2017-01-31 | $25.94 | $26.35 | $25.86 | $25.99 | $20.59 | 72,534 |
| 2017-01-30 | $25.96 | $25.96 | $25.87 | $25.88 | $20.51 | 53,983 |
| 2017-01-27 | $25.92 | $26.00 | $25.92 | $25.99 | $20.59 | 96,051 |
| 2017-01-26 | $25.80 | $25.94 | $25.77 | $25.93 | $20.55 | 85,614 |
| 2017-01-25 | $25.88 | $25.88 | $25.71 | $25.81 | $20.45 | 118,058 |
| 2017-01-24 | $25.88 | $25.90 | $25.81 | $25.87 | $20.50 | 76,264 |
| 2017-01-23 | $25.71 | $25.95 | $25.60 | $25.80 | $20.44 | 156,871 |
| 2017-01-20 | $25.45 | $25.76 | $25.40 | $25.55 | $20.24 | 138,169 |
| 2017-01-19 | $25.60 | $25.60 | $25.43 | $25.44 | $20.16 | 245,961 |
| 2017-01-18 | $25.65 | $25.69 | $25.61 | $25.62 | $20.30 | 75,470 |
| 2017-01-17 | $25.78 | $25.81 | $25.60 | $25.70 | $20.36 | 154,178 |
| 2017-01-13 | $25.78 | $25.80 | $25.68 | $25.78 | $20.43 | 111,695 |
| 2017-01-12 | $25.77 | $25.78 | $25.62 | $25.64 | $20.32 | 463,688 |
| 2017-01-11 | $25.77 | $25.77 | $25.62 | $25.75 | $20.40 | 91,158 |
| 2017-01-10 | $25.72 | $25.76 | $25.61 | $25.74 | $20.40 | 73,717 |
| 2017-01-09 | $25.83 | $25.95 | $25.66 | $25.66 | $20.33 | 131,309 |
| 2017-01-06 | $25.60 | $25.75 | $25.55 | $25.72 | $20.38 | 118,673 |
| 2017-01-05 | $25.71 | $25.75 | $25.47 | $25.68 | $20.35 | 73,728 |
| 2017-01-04 | $25.48 | $25.64 | $25.48 | $25.64 | $20.32 | 189,486 |
| 2017-01-03 | $25.33 | $25.55 | $25.13 | $25.43 | $20.15 | 120,774 |
| 2016-12-30 | $25.30 | $25.35 | $25.26 | $25.26 | $20.01 | 103,276 |
| 2016-12-29 | $25.25 | $25.42 | $25.24 | $25.30 | $20.05 | 162,079 |
| 2016-12-28 | $25.54 | $25.55 | $25.23 | $25.23 | $19.99 | 152,728 |
| 2016-12-27 | $25.75 | $25.77 | $25.21 | $25.51 | $20.21 | 225,701 |
| 2016-12-23 | $26.10 | $26.35 | $26.10 | $26.21 | $20.37 | 129,267 |
| 2016-12-22 | $25.94 | $26.06 | $25.90 | $25.99 | $20.19 | 114,655 |
| 2016-12-21 | $25.81 | $26.05 | $25.80 | $26.01 | $20.21 | 100,565 |
| 2016-12-20 | $25.78 | $25.90 | $25.66 | $25.81 | $20.06 | 168,953 |
| 2016-12-19 | $25.69 | $25.77 | $25.60 | $25.75 | $20.01 | 147,575 |
| 2016-12-16 | $25.60 | $25.80 | $25.55 | $25.57 | $19.87 | 91,508 |
| 2016-12-15 | $25.39 | $25.55 | $25.33 | $25.51 | $19.82 | 167,904 |
| 2016-12-14 | $25.31 | $25.44 | $25.16 | $25.33 | $19.68 | 205,973 |
| 2016-12-13 | $25.13 | $25.37 | $25.10 | $25.34 | $19.69 | 166,083 |
| 2016-12-12 | $25.15 | $25.17 | $24.98 | $25.13 | $19.53 | 271,245 |
| 2016-12-09 | $25.08 | $25.21 | $25.04 | $25.05 | $19.46 | 193,608 |
| 2016-12-08 | $25.01 | $25.12 | $25.01 | $25.04 | $19.46 | 163,357 |
| 2016-12-07 | $25.11 | $25.11 | $25.02 | $25.06 | $19.47 | 221,486 |
| 2016-12-06 | $25.08 | $25.12 | $24.98 | $25.03 | $19.45 | 179,079 |
| 2016-12-05 | $24.96 | $25.00 | $24.93 | $24.96 | $19.40 | 191,246 |
| 2016-12-02 | $24.90 | $25.00 | $24.85 | $24.94 | $19.38 | 152,145 |
| 2016-12-01 | $24.88 | $24.98 | $24.80 | $24.97 | $19.40 | 105,728 |
| 2016-11-30 | $24.87 | $24.95 | $24.81 | $24.91 | $19.36 | 110,604 |
| 2016-11-29 | $24.90 | $24.94 | $24.85 | $24.85 | $19.31 | 156,755 |
| 2016-11-28 | $25.00 | $25.04 | $24.87 | $24.88 | $19.33 | 96,819 |
| 2016-11-25 | $25.00 | $25.04 | $25.00 | $25.00 | $19.43 | 67,660 |
| 2016-11-23 | $24.94 | $25.07 | $24.91 | $24.99 | $19.42 | 238,560 |
| 2016-11-22 | $24.98 | $25.05 | $24.87 | $24.89 | $19.34 | 202,745 |
| 2016-11-21 | $24.84 | $25.00 | $24.84 | $24.91 | $19.36 | 94,681 |
| 2016-11-18 | $25.00 | $25.02 | $24.72 | $24.76 | $19.24 | 163,698 |
| 2016-11-17 | $25.03 | $25.06 | $24.89 | $25.00 | $19.43 | 127,538 |
| 2016-11-16 | $24.85 | $25.14 | $24.80 | $25.04 | $19.45 | 191,829 |
| 2016-11-15 | $24.35 | $24.79 | $24.35 | $24.77 | $19.25 | 134,040 |
| 2016-11-14 | $24.77 | $24.77 | $24.27 | $24.30 | $18.88 | 200,147 |
| 2016-11-11 | $24.58 | $24.79 | $24.54 | $24.79 | $19.26 | 154,197 |
| 2016-11-10 | $24.70 | $24.70 | $24.26 | $24.55 | $19.08 | 158,253 |
| 2016-11-09 | $24.75 | $24.75 | $24.24 | $24.41 | $18.97 | 454,806 |
| 2016-11-08 | $24.84 | $24.84 | $24.66 | $24.82 | $19.29 | 128,310 |
| 2016-11-07 | $24.98 | $24.98 | $24.56 | $24.71 | $19.20 | 187,169 |
| 2016-11-04 | $24.56 | $24.80 | $24.56 | $24.73 | $19.22 | 138,328 |
| 2016-11-03 | $24.89 | $24.97 | $24.54 | $24.58 | $19.10 | 142,252 |
| 2016-11-02 | $24.75 | $24.99 | $24.74 | $24.91 | $19.36 | 108,459 |
| 2016-11-01 | $24.87 | $24.91 | $24.71 | $24.81 | $19.28 | 101,082 |
| 2016-10-31 | $24.81 | $24.92 | $24.70 | $24.73 | $19.22 | 217,439 |
| 2016-10-28 | $24.92 | $25.03 | $24.65 | $24.69 | $19.18 | 453,041 |
| 2016-10-27 | $25.03 | $25.13 | $24.92 | $24.95 | $19.39 | 204,701 |
| 2016-10-26 | $25.01 | $25.06 | $24.92 | $24.99 | $19.42 | 297,713 |
| 2016-10-25 | $24.96 | $25.07 | $24.96 | $25.02 | $19.44 | 173,261 |
| 2016-10-24 | $25.01 | $25.09 | $24.98 | $24.99 | $19.42 | 272,928 |
| 2016-10-21 | $24.92 | $25.00 | $24.88 | $25.00 | $19.43 | 205,402 |
| 2016-10-20 | $24.86 | $25.00 | $24.78 | $24.90 | $19.35 | 274,697 |
| 2016-10-19 | $24.84 | $24.99 | $24.80 | $24.80 | $19.27 | 251,308 |
| 2016-10-18 | $24.47 | $24.84 | $24.47 | $24.73 | $19.22 | 179,564 |
| 2016-10-17 | $24.40 | $24.47 | $24.26 | $24.47 | $19.01 | 163,996 |
| 2016-10-14 | $24.82 | $24.83 | $24.30 | $24.48 | $19.02 | 205,002 |
| 2016-10-13 | $24.30 | $24.67 | $24.30 | $24.65 | $19.15 | 267,925 |
| 2016-10-12 | $24.50 | $24.72 | $24.43 | $24.61 | $19.12 | 248,815 |
| 2016-10-11 | $24.77 | $24.82 | $24.39 | $24.60 | $19.11 | 263,056 |
| 2016-10-10 | $25.01 | $25.01 | $24.74 | $24.95 | $19.39 | 215,359 |
| 2016-10-07 | $24.94 | $25.14 | $24.85 | $24.88 | $19.33 | 537,050 |
| 2016-10-06 | $24.85 | $25.00 | $24.74 | $24.88 | $19.33 | 503,848 |
| 2016-10-05 | $24.42 | $24.87 | $24.42 | $24.83 | $19.29 | 537,733 |
| 2016-10-04 | $24.10 | $24.50 | $24.10 | $24.31 | $18.89 | 615,555 |
| 2016-10-03 | $24.02 | $24.23 | $23.89 | $24.01 | $18.66 | 596,022 |
| 2016-09-30 | $23.56 | $24.89 | $23.50 | $24.35 | $18.92 | 2,573,105 |
| 2016-09-29 | $24.65 | $24.68 | $23.05 | $23.37 | $18.16 | 2,509,473 |
| 2016-09-28 | $24.15 | $24.76 | $24.04 | $24.73 | $19.22 | 997,588 |
| 2016-09-27 | $24.19 | $24.58 | $23.01 | $23.80 | $18.49 | 1,693,026 |
| 2016-09-26 | $25.05 | $25.49 | $24.71 | $24.93 | $18.97 | 1,143,459 |
| 2016-09-23 | $26.12 | $26.14 | $25.84 | $25.94 | $19.74 | 278,537 |
| 2016-09-22 | $25.95 | $26.17 | $25.91 | $26.14 | $19.89 | 195,414 |
| 2016-09-21 | $25.23 | $25.84 | $25.18 | $25.77 | $19.61 | 272,814 |
| 2016-09-20 | $26.13 | $26.23 | $25.17 | $25.69 | $19.55 | 677,620 |
| 2016-09-19 | $26.09 | $26.38 | $26.01 | $26.38 | $20.07 | 346,658 |
| 2016-09-16 | $26.59 | $26.60 | $26.08 | $26.21 | $19.94 | 462,713 |
| 2016-09-15 | $26.91 | $26.95 | $26.88 | $26.95 | $20.51 | 72,150 |
| 2016-09-14 | $26.90 | $26.95 | $26.87 | $26.95 | $20.51 | 74,846 |
| 2016-09-13 | $26.92 | $26.97 | $26.84 | $26.97 | $20.52 | 60,686 |
| 2016-09-12 | $26.85 | $27.00 | $26.84 | $26.95 | $20.51 | 98,318 |
| 2016-09-09 | $26.77 | $26.90 | $26.76 | $26.89 | $20.46 | 139,069 |
| 2016-09-08 | $26.88 | $27.00 | $26.82 | $27.00 | $20.55 | 84,701 |
| 2016-09-07 | $26.89 | $26.92 | $26.88 | $26.89 | $20.46 | 46,993 |
| 2016-09-06 | $26.90 | $26.93 | $26.85 | $26.90 | $20.47 | 77,932 |
| 2016-09-02 | $26.72 | $26.94 | $26.72 | $26.91 | $20.48 | 88,567 |
| 2016-09-01 | $26.77 | $26.78 | $26.67 | $26.74 | $20.35 | 139,732 |
| 2016-08-31 | $26.75 | $26.76 | $26.65 | $26.70 | $20.32 | 85,550 |
| 2016-08-30 | $26.85 | $26.85 | $26.75 | $26.77 | $20.37 | 79,710 |
| 2016-08-29 | $26.67 | $26.78 | $26.67 | $26.78 | $20.38 | 77,154 |
| 2016-08-26 | $26.67 | $26.79 | $26.67 | $26.78 | $20.38 | 95,974 |
| 2016-08-25 | $26.60 | $26.70 | $26.59 | $26.69 | $20.31 | 95,171 |
| 2016-08-24 | $26.57 | $26.64 | $26.56 | $26.60 | $20.24 | 66,676 |
| 2016-08-23 | $26.50 | $26.58 | $26.50 | $26.58 | $20.23 | 124,948 |
| 2016-08-22 | $26.45 | $26.53 | $26.40 | $26.53 | $20.19 | 129,344 |
| 2016-08-19 | $26.55 | $26.60 | $26.15 | $26.42 | $20.10 | 163,471 |
| 2016-08-18 | $26.69 | $26.72 | $26.54 | $26.60 | $20.24 | 92,115 |
| 2016-08-17 | $26.71 | $26.79 | $26.62 | $26.67 | $20.29 | 115,485 |
| 2016-08-16 | $26.62 | $26.73 | $26.48 | $26.71 | $20.32 | 161,179 |
| 2016-08-15 | $26.72 | $26.72 | $26.61 | $26.72 | $20.33 | 189,193 |
| 2016-08-12 | $26.59 | $26.70 | $26.51 | $26.68 | $20.30 | 105,644 |
| 2016-08-11 | $26.38 | $26.54 | $25.85 | $26.54 | $20.20 | 190,151 |
| 2016-08-10 | $26.62 | $26.64 | $26.37 | $26.39 | $20.08 | 193,764 |
| 2016-08-09 | $26.36 | $26.61 | $26.36 | $26.55 | $20.20 | 171,313 |
| 2016-08-08 | $26.16 | $26.46 | $26.16 | $26.40 | $20.09 | 185,441 |
| 2016-08-05 | $26.06 | $26.24 | $26.02 | $26.21 | $19.94 | 108,088 |
| 2016-08-04 | $26.14 | $26.14 | $25.95 | $26.06 | $19.83 | 181,156 |
| 2016-08-03 | $25.88 | $26.08 | $25.87 | $26.00 | $19.78 | 89,198 |
| 2016-08-02 | $25.90 | $25.95 | $25.01 | $25.94 | $19.74 | 144,087 |
| 2016-08-01 | $26.00 | $26.13 | $25.96 | $26.05 | $19.82 | 107,210 |
| 2016-07-29 | $26.03 | $26.15 | $25.99 | $26.01 | $19.79 | 140,962 |
| 2016-07-28 | $25.88 | $26.07 | $25.88 | $26.06 | $19.83 | 162,195 |
| 2016-07-27 | $26.15 | $26.18 | $25.85 | $26.07 | $19.84 | 274,553 |
| 2016-07-26 | $26.13 | $26.24 | $26.11 | $26.18 | $19.92 | 154,034 |
| 2016-07-25 | $26.22 | $26.29 | $26.12 | $26.24 | $19.97 | 105,993 |
| 2016-07-22 | $26.12 | $26.27 | $26.08 | $26.12 | $19.88 | 104,455 |
| 2016-07-21 | $26.23 | $26.32 | $26.15 | $26.19 | $19.93 | 107,467 |
| 2016-07-20 | $26.30 | $26.35 | $26.21 | $26.24 | $19.97 | 117,481 |
| 2016-07-19 | $26.00 | $26.43 | $26.00 | $26.35 | $20.05 | 90,431 |
| 2016-07-18 | $25.96 | $26.24 | $25.94 | $26.24 | $19.97 | 202,694 |
| 2016-07-15 | $25.96 | $26.14 | $25.80 | $26.14 | $19.89 | 223,664 |
| 2016-07-14 | $25.75 | $25.96 | $25.69 | $25.91 | $19.72 | 248,542 |
| 2016-07-13 | $25.53 | $25.75 | $25.45 | $25.72 | $19.57 | 157,768 |
| 2016-07-12 | $25.35 | $25.56 | $25.20 | $25.56 | $19.45 | 326,335 |
| 2016-07-11 | $25.25 | $25.33 | $25.16 | $25.23 | $19.20 | 334,088 |
| 2016-07-08 | $25.18 | $25.25 | $25.11 | $25.21 | $19.18 | 533,290 |
| 2016-07-07 | $25.25 | $25.25 | $25.07 | $25.12 | $19.11 | 511,339 |
| 2016-07-06 | $25.08 | $25.31 | $25.03 | $25.26 | $19.22 | 660,617 |
| 2016-07-05 | $25.10 | $25.32 | $25.05 | $25.28 | $19.24 | 362,509 |
| 2016-07-01 | $25.64 | $25.71 | $25.35 | $25.42 | $19.34 | 241,018 |
| 2016-06-30 | $25.65 | $25.90 | $25.37 | $25.40 | $19.33 | 442,140 |
| 2016-06-29 | $26.14 | $26.14 | $25.84 | $25.92 | $19.72 | 135,924 |
| 2016-06-28 | $25.42 | $26.08 | $25.42 | $26.01 | $19.79 | 261,600 |
| 2016-06-27 | $25.35 | $25.35 | $24.99 | $25.27 | $19.23 | 569,973 |
| 2016-06-24 | $25.95 | $26.25 | $25.83 | $26.02 | $19.41 | 427,394 |
| 2016-06-23 | $26.43 | $26.55 | $26.35 | $26.45 | $19.73 | 99,967 |
| 2016-06-22 | $26.26 | $26.38 | $26.18 | $26.29 | $19.61 | 173,242 |
| 2016-06-21 | $26.28 | $26.34 | $26.18 | $26.22 | $19.56 | 124,949 |
| 2016-06-20 | $26.17 | $26.28 | $26.02 | $26.23 | $19.57 | 158,978 |
| 2016-06-17 | $25.92 | $26.19 | $25.87 | $25.87 | $19.30 | 499,897 |
| 2016-06-16 | $25.88 | $26.04 | $25.70 | $25.89 | $19.32 | 280,576 |
| 2016-06-15 | $25.78 | $26.14 | $25.78 | $26.00 | $19.40 | 184,995 |
| 2016-06-14 | $25.96 | $25.97 | $25.50 | $25.74 | $19.20 | 337,024 |
| 2016-06-13 | $26.33 | $26.43 | $25.96 | $25.99 | $19.39 | 287,173 |
| 2016-06-10 | $26.61 | $26.64 | $26.39 | $26.40 | $19.70 | 163,440 |
| 2016-06-09 | $26.60 | $26.73 | $26.60 | $26.73 | $19.94 | 76,510 |
| 2016-06-08 | $26.65 | $26.69 | $26.57 | $26.68 | $19.91 | 64,225 |
| 2016-06-07 | $26.67 | $26.75 | $26.56 | $26.73 | $19.94 | 63,599 |
| 2016-06-06 | $26.79 | $26.79 | $26.62 | $26.68 | $19.91 | 132,111 |
| 2016-06-03 | $26.49 | $26.75 | $26.49 | $26.75 | $19.96 | 168,829 |
| 2016-06-02 | $26.42 | $26.52 | $26.36 | $26.52 | $19.79 | 100,664 |
| 2016-06-01 | $26.40 | $26.49 | $26.36 | $26.49 | $19.76 | 211,288 |
| 2016-05-31 | $26.47 | $26.55 | $26.39 | $26.50 | $19.77 | 115,976 |
| 2016-05-27 | $26.33 | $26.47 | $26.33 | $26.45 | $19.73 | 102,376 |
| 2016-05-26 | $26.55 | $26.55 | $26.34 | $26.43 | $19.72 | 206,269 |
| 2016-05-25 | $26.52 | $26.61 | $26.40 | $26.60 | $19.85 | 133,969 |
| 2016-05-24 | $26.68 | $26.74 | $26.43 | $26.57 | $19.82 | 153,719 |
| 2016-05-23 | $26.78 | $26.78 | $26.58 | $26.58 | $19.83 | 102,459 |
| 2016-05-20 | $26.61 | $26.75 | $26.52 | $26.69 | $19.91 | 98,381 |
| 2016-05-19 | $26.61 | $26.63 | $26.43 | $26.63 | $19.87 | 79,316 |
| 2016-05-18 | $26.70 | $26.81 | $26.55 | $26.61 | $19.85 | 132,646 |
| 2016-05-17 | $26.80 | $26.90 | $26.65 | $26.70 | $19.92 | 89,299 |
| 2016-05-16 | $26.48 | $26.80 | $26.46 | $26.76 | $19.97 | 160,908 |
| 2016-05-13 | $26.43 | $26.50 | $26.43 | $26.50 | $19.77 | 118,175 |
| 2016-05-12 | $26.41 | $26.50 | $26.39 | $26.50 | $19.77 | 108,296 |
| 2016-05-11 | $26.41 | $26.45 | $26.37 | $26.43 | $19.72 | 89,725 |
| 2016-05-10 | $26.30 | $26.49 | $26.28 | $26.49 | $19.76 | 116,478 |
| 2016-05-09 | $26.47 | $26.47 | $26.34 | $26.41 | $19.70 | 162,014 |
| 2016-05-06 | $26.29 | $26.50 | $26.29 | $26.50 | $19.77 | 69,624 |
| 2016-05-05 | $26.38 | $26.38 | $26.17 | $26.28 | $19.61 | 54,514 |
| 2016-05-04 | $26.43 | $26.45 | $26.32 | $26.40 | $19.70 | 119,237 |
| 2016-05-03 | $26.31 | $26.46 | $26.30 | $26.45 | $19.73 | 108,175 |
| 2016-05-02 | $26.26 | $26.53 | $26.19 | $26.50 | $19.77 | 106,486 |
| 2016-04-29 | $25.95 | $26.30 | $25.94 | $26.22 | $19.56 | 164,887 |
| 2016-04-28 | $25.88 | $26.04 | $25.88 | $25.99 | $19.39 | 178,860 |
| 2016-04-27 | $25.88 | $25.99 | $25.86 | $25.97 | $19.38 | 157,089 |
| 2016-04-26 | $25.99 | $26.00 | $25.86 | $25.91 | $19.33 | 127,055 |
| 2016-04-25 | $25.80 | $26.00 | $25.80 | $25.98 | $19.38 | 170,747 |
| 2016-04-22 | $25.80 | $25.94 | $25.76 | $25.88 | $19.31 | 289,554 |
| 2016-04-21 | $25.75 | $25.84 | $25.74 | $25.79 | $19.24 | 128,193 |
| 2016-04-20 | $25.80 | $25.87 | $25.74 | $25.80 | $19.25 | 145,742 |
| 2016-04-19 | $25.60 | $25.94 | $25.60 | $25.83 | $19.27 | 259,981 |
| 2016-04-18 | $25.28 | $25.57 | $25.28 | $25.57 | $19.08 | 108,477 |
| 2016-04-15 | $25.21 | $25.28 | $25.15 | $25.28 | $18.86 | 213,963 |
| 2016-04-14 | $25.15 | $25.25 | $25.15 | $25.21 | $18.81 | 139,188 |
| 2016-04-13 | $25.24 | $25.29 | $25.10 | $25.16 | $18.77 | 216,859 |
| 2016-04-12 | $25.06 | $25.16 | $24.98 | $25.16 | $18.77 | 328,875 |
| 2016-04-11 | $25.32 | $25.40 | $25.04 | $25.04 | $18.68 | 375,144 |
| 2016-04-08 | $25.20 | $25.29 | $25.16 | $25.27 | $18.85 | 173,319 |
| 2016-04-07 | $25.23 | $25.23 | $25.02 | $25.07 | $18.70 | 218,295 |
| 2016-04-06 | $25.20 | $25.31 | $25.20 | $25.29 | $18.87 | 145,882 |
| 2016-04-05 | $25.15 | $25.21 | $25.08 | $25.17 | $18.78 | 178,549 |
| 2016-04-04 | $25.23 | $25.30 | $25.10 | $25.24 | $18.83 | 197,795 |
| 2016-04-01 | $25.37 | $25.42 | $25.17 | $25.23 | $18.82 | 194,452 |
| 2016-03-31 | $25.31 | $25.43 | $25.29 | $25.29 | $18.87 | 216,512 |
| 2016-03-30 | $25.36 | $25.41 | $25.32 | $25.34 | $18.91 | 152,934 |
| 2016-03-29 | $25.30 | $25.39 | $25.27 | $25.36 | $18.92 | 207,464 |
| 2016-03-28 | $25.35 | $25.38 | $25.30 | $25.35 | $18.91 | 247,406 |
| 2016-03-24 | $25.24 | $25.44 | $25.13 | $25.32 | $18.89 | 469,749 |
| 2016-03-23 | $25.70 | $25.79 | $25.68 | $25.78 | $18.86 | 128,673 |
| 2016-03-22 | $25.90 | $25.90 | $25.66 | $25.70 | $18.80 | 187,598 |
| 2016-03-21 | $25.80 | $25.91 | $25.71 | $25.90 | $18.95 | 109,003 |
| 2016-03-18 | $25.67 | $25.74 | $25.63 | $25.69 | $18.79 | 94,213 |
| 2016-03-17 | $25.40 | $25.74 | $25.32 | $25.58 | $18.71 | 192,673 |
| 2016-03-16 | $25.50 | $25.58 | $25.32 | $25.47 | $18.63 | 228,622 |
| 2016-03-15 | $25.61 | $25.76 | $25.57 | $25.59 | $18.72 | 184,902 |
| 2016-03-14 | $25.86 | $25.89 | $25.66 | $25.69 | $18.79 | 113,601 |
| 2016-03-11 | $25.50 | $25.95 | $25.49 | $25.74 | $18.83 | 236,639 |
| 2016-03-10 | $25.32 | $25.46 | $25.32 | $25.34 | $18.54 | 164,025 |
| 2016-03-09 | $25.24 | $25.32 | $25.20 | $25.24 | $18.46 | 393,199 |
| 2016-03-08 | $25.31 | $25.33 | $25.12 | $25.14 | $18.39 | 239,229 |
| 2016-03-07 | $25.25 | $25.38 | $25.21 | $25.29 | $18.50 | 105,156 |
| 2016-03-04 | $25.25 | $25.35 | $25.20 | $25.20 | $18.44 | 129,112 |
| 2016-03-03 | $25.20 | $25.30 | $25.12 | $25.20 | $18.44 | 203,225 |
| 2016-03-02 | $25.19 | $25.35 | $25.10 | $25.11 | $18.37 | 539,858 |
| 2016-03-01 | $25.35 | $25.54 | $25.05 | $25.20 | $18.44 | 452,895 |
| 2016-02-29 | $25.00 | $25.43 | $24.99 | $25.25 | $18.47 | 221,612 |
| 2016-02-26 | $24.90 | $25.00 | $24.76 | $25.00 | $18.29 | 198,818 |
| 2016-02-25 | $24.72 | $24.97 | $24.52 | $24.79 | $18.14 | 267,814 |
| 2016-02-24 | $23.99 | $24.70 | $23.90 | $24.63 | $18.02 | 463,231 |
| 2016-02-23 | $24.52 | $24.52 | $23.90 | $24.20 | $17.70 | 565,395 |
| 2016-02-22 | $24.90 | $24.90 | $24.37 | $24.46 | $17.89 | 413,042 |
| 2016-02-19 | $24.64 | $24.80 | $24.50 | $24.62 | $18.01 | 657,496 |
| 2016-02-18 | $24.83 | $24.84 | $24.64 | $24.72 | $18.08 | 344,089 |
| 2016-02-17 | $24.56 | $25.13 | $24.53 | $24.64 | $18.03 | 827,490 |
| 2016-02-16 | $23.70 | $24.60 | $23.69 | $24.30 | $17.78 | 918,191 |
| 2016-02-12 | $23.00 | $23.73 | $22.90 | $23.68 | $17.32 | 705,417 |
| 2016-02-11 | $22.01 | $22.72 | $21.99 | $22.57 | $16.51 | 654,864 |
| 2016-02-10 | $22.82 | $23.68 | $22.77 | $23.05 | $16.86 | 860,498 |
| 2016-02-09 | $22.29 | $22.48 | $21.50 | $22.33 | $16.34 | 1,120,958 |
| 2016-02-08 | $23.00 | $23.00 | $21.76 | $22.70 | $16.61 | 1,173,726 |
| 2016-02-05 | $22.64 | $23.94 | $22.44 | $23.44 | $17.15 | 1,632,851 |
| 2016-02-04 | $24.35 | $24.50 | $21.01 | $22.52 | $16.47 | 3,117,847 |
| 2016-02-03 | $26.22 | $26.23 | $24.57 | $24.97 | $18.27 | 1,020,056 |
| 2016-02-02 | $26.31 | $26.37 | $26.22 | $26.22 | $19.18 | 176,441 |
| 2016-02-01 | $26.28 | $26.37 | $26.13 | $26.32 | $19.25 | 174,510 |
| 2016-01-29 | $26.47 | $26.49 | $26.28 | $26.30 | $19.24 | 172,819 |
| 2016-01-28 | $26.43 | $26.50 | $26.35 | $26.45 | $19.35 | 166,535 |
| 2016-01-27 | $26.34 | $26.47 | $26.27 | $26.34 | $19.27 | 135,762 |
| 2016-01-26 | $26.20 | $26.37 | $26.20 | $26.28 | $19.23 | 93,990 |
| 2016-01-25 | $26.50 | $26.55 | $26.10 | $26.13 | $19.12 | 188,601 |
| 2016-01-22 | $26.72 | $26.76 | $26.51 | $26.52 | $19.40 | 244,860 |
| 2016-01-21 | $26.80 | $26.86 | $26.60 | $26.65 | $19.50 | 143,171 |
| 2016-01-20 | $27.01 | $27.10 | $26.76 | $26.94 | $19.71 | 271,427 |
| 2016-01-19 | $27.20 | $27.20 | $27.10 | $27.16 | $19.87 | 65,853 |
| 2016-01-15 | $27.10 | $27.23 | $27.05 | $27.20 | $19.90 | 58,342 |
| 2016-01-14 | $27.26 | $27.26 | $27.11 | $27.22 | $19.91 | 79,378 |
| 2016-01-13 | $27.31 | $27.31 | $27.16 | $27.26 | $19.94 | 333,481 |
| 2016-01-12 | $27.22 | $27.30 | $27.18 | $27.24 | $19.93 | 56,048 |
| 2016-01-11 | $27.34 | $27.34 | $27.14 | $27.22 | $19.91 | 42,756 |
| 2016-01-08 | $27.25 | $27.37 | $27.25 | $27.31 | $19.98 | 52,203 |
| 2016-01-07 | $27.16 | $27.29 | $27.07 | $27.24 | $19.92 | 147,025 |
| 2016-01-06 | $27.36 | $27.39 | $27.12 | $27.25 | $19.93 | 75,669 |
| 2016-01-05 | $27.29 | $27.53 | $27.29 | $27.41 | $20.05 | 153,674 |
| 2016-01-04 | $27.03 | $27.28 | $26.92 | $27.27 | $19.95 | 195,607 |
| 2015-12-31 | $27.19 | $27.19 | $27.13 | $27.16 | $19.87 | 41,002 |
| 2015-12-30 | $27.04 | $27.20 | $27.02 | $27.18 | $19.88 | 67,335 |
| 2015-12-29 | $27.06 | $27.10 | $26.99 | $27.10 | $19.83 | 86,164 |
| 2015-12-28 | $27.11 | $27.13 | $26.92 | $27.02 | $19.77 | 142,048 |
| 2015-12-24 | $27.18 | $27.23 | $27.08 | $27.16 | $19.87 | 33,069 |
| 2015-12-23 | $27.46 | $27.57 | $27.42 | $27.56 | $19.79 | 46,537 |
| 2015-12-22 | $27.54 | $27.54 | $27.45 | $27.45 | $19.72 | 68,204 |
| 2015-12-21 | $27.47 | $27.58 | $27.47 | $27.54 | $19.78 | 56,043 |
| 2015-12-18 | $27.43 | $27.49 | $27.41 | $27.47 | $19.73 | 82,103 |
| 2015-12-17 | $27.25 | $27.50 | $27.17 | $27.46 | $19.72 | 201,728 |
| 2015-12-16 | $27.07 | $27.29 | $27.00 | $27.29 | $19.60 | 94,488 |
| 2015-12-15 | $26.96 | $27.18 | $26.95 | $27.07 | $19.44 | 114,282 |
| 2015-12-14 | $27.33 | $27.35 | $26.87 | $26.95 | $19.36 | 329,119 |
| 2015-12-11 | $27.42 | $27.46 | $27.25 | $27.40 | $19.68 | 226,706 |
| 2015-12-10 | $27.44 | $27.45 | $27.38 | $27.43 | $19.70 | 23,301 |
| 2015-12-09 | $27.40 | $27.47 | $27.36 | $27.41 | $19.69 | 88,342 |
| 2015-12-08 | $27.35 | $27.43 | $27.31 | $27.40 | $19.68 | 116,155 |
| 2015-12-07 | $27.45 | $27.51 | $27.36 | $27.43 | $19.70 | 73,978 |
| 2015-12-04 | $27.52 | $27.59 | $27.43 | $27.45 | $19.72 | 105,182 |
| 2015-12-03 | $27.61 | $27.62 | $27.41 | $27.55 | $19.79 | 198,109 |
| 2015-12-02 | $27.67 | $27.69 | $27.58 | $27.67 | $19.87 | 187,666 |
| 2015-12-01 | $27.62 | $27.69 | $27.60 | $27.66 | $19.87 | 132,806 |
| 2015-11-30 | $27.61 | $27.70 | $27.56 | $27.65 | $19.86 | 144,969 |
| 2015-11-27 | $27.52 | $27.66 | $27.50 | $27.66 | $19.87 | 74,891 |
| 2015-11-25 | $27.43 | $27.55 | $27.43 | $27.52 | $19.77 | 106,939 |
| 2015-11-24 | $27.48 | $27.53 | $27.39 | $27.44 | $19.71 | 121,115 |
| 2015-11-23 | $27.28 | $27.45 | $27.27 | $27.44 | $19.71 | 120,707 |
| 2015-11-20 | $27.22 | $27.29 | $27.19 | $27.27 | $19.59 | 107,874 |
| 2015-11-19 | $27.08 | $27.15 | $27.06 | $27.15 | $19.50 | 116,070 |
| 2015-11-18 | $26.83 | $27.05 | $26.83 | $27.03 | $19.41 | 181,826 |
| 2015-11-17 | $26.85 | $26.87 | $26.75 | $26.80 | $19.25 | 88,796 |
| 2015-11-16 | $26.70 | $26.83 | $26.70 | $26.76 | $19.22 | 102,839 |
| 2015-11-13 | $26.83 | $26.88 | $26.70 | $26.70 | $19.18 | 145,608 |
| 2015-11-12 | $26.96 | $26.96 | $26.77 | $26.82 | $19.26 | 173,206 |
| 2015-11-11 | $26.93 | $27.00 | $26.88 | $26.96 | $19.36 | 160,775 |
| 2015-11-10 | $26.60 | $26.87 | $26.60 | $26.87 | $19.30 | 126,411 |
| 2015-11-09 | $26.48 | $26.62 | $26.36 | $26.60 | $19.11 | 173,579 |
| 2015-11-06 | $26.49 | $26.55 | $26.23 | $26.49 | $19.03 | 186,459 |
| 2015-11-05 | $26.60 | $26.75 | $26.54 | $26.58 | $19.09 | 461,655 |
| 2015-11-04 | $27.03 | $27.03 | $26.36 | $26.61 | $19.11 | 874,473 |
| 2015-11-03 | $27.26 | $27.31 | $27.03 | $27.05 | $19.43 | 467,541 |
| 2015-11-02 | $27.31 | $27.60 | $27.26 | $27.33 | $19.63 | 342,790 |
| 2015-10-30 | $27.63 | $27.64 | $27.31 | $27.34 | $19.64 | 533,476 |
| 2015-10-29 | $27.29 | $27.96 | $27.29 | $27.74 | $19.92 | 476,917 |
| 2015-10-28 | $28.36 | $28.50 | $28.32 | $28.34 | $20.36 | 58,093 |
| 2015-10-27 | $28.28 | $28.39 | $28.26 | $28.39 | $20.39 | 66,632 |
| 2015-10-26 | $28.10 | $28.25 | $28.07 | $28.24 | $20.28 | 63,742 |
| 2015-10-23 | $28.07 | $28.10 | $27.98 | $28.09 | $20.18 | 63,951 |
| 2015-10-22 | $28.07 | $28.16 | $28.05 | $28.06 | $20.15 | 65,012 |
| 2015-10-21 | $27.95 | $28.07 | $27.95 | $28.04 | $20.14 | 57,110 |
| 2015-10-20 | $27.87 | $27.99 | $27.87 | $27.93 | $20.06 | 65,865 |
| 2015-10-19 | $28.05 | $28.11 | $27.90 | $27.91 | $20.05 | 114,760 |
| 2015-10-16 | $27.98 | $28.13 | $27.94 | $28.12 | $20.20 | 135,379 |
| 2015-10-15 | $27.77 | $28.01 | $27.77 | $27.96 | $20.08 | 112,370 |
| 2015-10-14 | $27.79 | $27.83 | $27.71 | $27.75 | $19.93 | 88,684 |
| 2015-10-13 | $27.75 | $27.82 | $27.74 | $27.76 | $19.94 | 72,675 |
| 2015-10-12 | $27.80 | $27.91 | $27.74 | $27.77 | $19.95 | 107,230 |
| 2015-10-09 | $27.70 | $27.80 | $27.56 | $27.77 | $19.95 | 120,239 |
| 2015-10-08 | $28.04 | $28.14 | $27.65 | $27.77 | $19.95 | 351,901 |
| 2015-10-07 | $28.24 | $28.30 | $28.21 | $28.30 | $20.33 | 43,821 |
| 2015-10-06 | $28.18 | $28.20 | $28.14 | $28.19 | $20.25 | 38,406 |
| 2015-10-05 | $27.89 | $28.19 | $27.89 | $28.18 | $20.24 | 93,200 |
| 2015-10-02 | $27.88 | $27.90 | $27.66 | $27.89 | $20.03 | 126,788 |
| 2015-10-01 | $28.03 | $28.03 | $27.86 | $27.90 | $20.04 | 61,130 |
| 2015-09-30 | $28.06 | $28.13 | $28.01 | $28.02 | $20.13 | 94,369 |
| 2015-09-29 | $28.00 | $28.10 | $27.91 | $28.04 | $20.14 | 101,921 |
| 2015-09-28 | $28.10 | $28.11 | $27.94 | $28.03 | $20.13 | 62,216 |
| 2015-09-25 | $28.20 | $28.20 | $28.08 | $28.14 | $20.21 | 83,190 |
| 2015-09-24 | $28.73 | $28.76 | $28.66 | $28.70 | $20.25 | 86,302 |
| 2015-09-23 | $28.64 | $28.74 | $28.64 | $28.74 | $20.28 | 15,727 |
| 2015-09-22 | $28.58 | $28.70 | $28.58 | $28.62 | $20.20 | 31,638 |
| 2015-09-21 | $28.60 | $28.66 | $28.57 | $28.66 | $20.22 | 34,995 |
| 2015-09-18 | $28.55 | $28.74 | $28.55 | $28.64 | $20.21 | 381,640 |
| 2015-09-17 | $28.47 | $28.62 | $28.45 | $28.61 | $20.19 | 121,903 |
| 2015-09-16 | $28.36 | $28.53 | $28.33 | $28.52 | $20.12 | 110,286 |
| 2015-09-15 | $28.37 | $28.45 | $28.26 | $28.34 | $20.00 | 151,711 |
| 2015-09-14 | $28.22 | $28.42 | $28.22 | $28.42 | $20.05 | 139,048 |
| 2015-09-11 | $28.25 | $28.29 | $28.14 | $28.18 | $19.88 | 49,308 |
| 2015-09-10 | $28.20 | $28.27 | $28.17 | $28.26 | $19.94 | 51,712 |
| 2015-09-09 | $28.23 | $28.26 | $28.12 | $28.15 | $19.86 | 62,921 |
| 2015-09-08 | $28.15 | $28.26 | $28.14 | $28.26 | $19.94 | 45,821 |
| 2015-09-04 | $28.07 | $28.12 | $28.06 | $28.12 | $19.84 | 45,319 |
| 2015-09-03 | $28.16 | $28.17 | $28.05 | $28.12 | $19.84 | 48,016 |
| 2015-09-02 | $28.14 | $28.15 | $28.05 | $28.13 | $19.85 | 31,982 |
| 2015-09-01 | $27.99 | $28.16 | $27.99 | $28.14 | $19.86 | 53,684 |
| 2015-08-31 | $27.90 | $28.84 | $27.90 | $28.18 | $19.88 | 154,088 |
| 2015-08-28 | $27.91 | $28.08 | $27.90 | $27.98 | $19.74 | 21,936 |
| 2015-08-27 | $27.83 | $28.05 | $27.83 | $28.01 | $19.76 | 30,349 |
| 2015-08-26 | $27.83 | $27.91 | $27.67 | $27.76 | $19.59 | 40,873 |
| 2015-08-25 | $27.81 | $27.91 | $27.69 | $27.82 | $19.63 | 228,617 |
| 2015-08-24 | $27.92 | $27.94 | $26.50 | $27.67 | $19.52 | 139,531 |
| 2015-08-21 | $28.24 | $28.34 | $28.18 | $28.18 | $19.88 | 35,265 |
| 2015-08-20 | $28.42 | $28.42 | $28.30 | $28.35 | $20.00 | 60,076 |
| 2015-08-19 | $28.48 | $28.50 | $28.37 | $28.40 | $20.04 | 146,380 |
| 2015-08-18 | $28.41 | $28.50 | $28.41 | $28.49 | $20.10 | 50,645 |
| 2015-08-17 | $28.41 | $28.47 | $28.40 | $28.45 | $20.08 | 48,089 |
| 2015-08-14 | $28.47 | $28.47 | $28.42 | $28.42 | $20.05 | 37,683 |
| 2015-08-13 | $28.41 | $28.48 | $28.32 | $28.48 | $20.10 | 50,142 |
| 2015-08-12 | $28.43 | $28.44 | $28.34 | $28.40 | $20.04 | 79,140 |
| 2015-08-11 | $28.43 | $28.51 | $28.43 | $28.44 | $20.07 | 35,994 |
| 2015-08-10 | $28.50 | $28.51 | $28.44 | $28.48 | $20.10 | 68,079 |
| 2015-08-07 | $28.47 | $28.53 | $28.41 | $28.42 | $20.06 | 36,028 |
| 2015-08-06 | $28.47 | $28.54 | $28.35 | $28.52 | $20.12 | 55,203 |
| 2015-08-05 | $28.50 | $28.58 | $28.42 | $28.48 | $20.10 | 92,002 |
| 2015-08-04 | $28.61 | $28.65 | $28.46 | $28.49 | $20.10 | 64,115 |
| 2015-08-03 | $28.58 | $28.63 | $28.48 | $28.50 | $20.11 | 90,725 |
| 2015-07-31 | $28.48 | $28.65 | $28.47 | $28.64 | $20.21 | 154,211 |
| 2015-07-30 | $28.32 | $28.45 | $28.32 | $28.45 | $20.08 | 64,968 |
| 2015-07-29 | $28.39 | $28.42 | $28.34 | $28.35 | $20.00 | 55,962 |
| 2015-07-28 | $28.42 | $28.48 | $28.37 | $28.43 | $20.06 | 77,504 |
| 2015-07-27 | $28.27 | $28.43 | $28.27 | $28.39 | $20.03 | 64,661 |
| 2015-07-24 | $28.42 | $28.43 | $28.36 | $28.39 | $20.03 | 30,003 |
| 2015-07-23 | $28.39 | $28.45 | $28.36 | $28.44 | $20.07 | 54,795 |
| 2015-07-22 | $28.30 | $28.41 | $28.25 | $28.39 | $20.03 | 80,064 |
| 2015-07-21 | $28.27 | $28.38 | $28.23 | $28.36 | $20.01 | 72,872 |
| 2015-07-20 | $28.23 | $28.34 | $28.21 | $28.29 | $19.96 | 84,088 |
| 2015-07-17 | $28.09 | $28.21 | $27.95 | $28.20 | $19.90 | 87,459 |
| 2015-07-16 | $27.90 | $28.08 | $27.88 | $28.05 | $19.79 | 182,475 |
| 2015-07-15 | $27.76 | $27.90 | $27.76 | $27.89 | $19.68 | 89,320 |
| 2015-07-14 | $27.80 | $27.80 | $27.69 | $27.78 | $19.60 | 72,011 |
| 2015-07-13 | $27.80 | $27.85 | $27.74 | $27.76 | $19.59 | 42,847 |
| 2015-07-10 | $27.68 | $27.72 | $27.61 | $27.67 | $19.52 | 62,361 |
| 2015-07-09 | $27.71 | $27.74 | $27.62 | $27.64 | $19.50 | 32,995 |
| 2015-07-08 | $27.74 | $27.75 | $27.65 | $27.66 | $19.52 | 41,948 |
| 2015-07-07 | $27.72 | $27.81 | $27.67 | $27.73 | $19.57 | 61,874 |
| 2015-07-06 | $27.78 | $27.82 | $27.63 | $27.73 | $19.57 | 64,120 |
| 2015-07-02 | $27.98 | $28.06 | $27.90 | $27.93 | $19.71 | 84,031 |
| 2015-07-01 | $27.85 | $27.98 | $27.85 | $27.97 | $19.74 | 83,176 |
| 2015-06-30 | $27.80 | $27.97 | $27.75 | $27.83 | $19.64 | 84,351 |
| 2015-06-29 | $27.62 | $27.78 | $27.62 | $27.78 | $19.60 | 95,113 |
| 2015-06-26 | $27.90 | $28.00 | $27.85 | $27.90 | $19.69 | 89,867 |
| 2015-06-25 | $27.97 | $28.38 | $27.81 | $27.85 | $19.65 | 74,673 |
| 2015-06-24 | $28.37 | $28.47 | $28.33 | $28.38 | $19.67 | 126,075 |
| 2015-06-23 | $28.35 | $28.39 | $28.20 | $28.34 | $19.64 | 71,945 |
| 2015-06-22 | $27.99 | $28.35 | $27.99 | $28.33 | $19.64 | 185,965 |
| 2015-06-19 | $27.91 | $27.95 | $27.80 | $27.86 | $19.31 | 420,984 |
| 2015-06-18 | $28.18 | $28.22 | $27.85 | $27.98 | $19.39 | 189,407 |
| 2015-06-17 | $28.32 | $28.33 | $28.13 | $28.18 | $19.53 | 142,117 |
| 2015-06-16 | $28.45 | $28.50 | $28.28 | $28.34 | $19.64 | 85,606 |
| 2015-06-15 | $28.53 | $28.53 | $28.37 | $28.42 | $19.70 | 76,921 |
| 2015-06-12 | $28.59 | $28.68 | $28.51 | $28.53 | $19.77 | 33,558 |
| 2015-06-11 | $28.65 | $28.68 | $28.54 | $28.65 | $19.86 | 46,777 |
| 2015-06-10 | $28.59 | $28.68 | $28.55 | $28.61 | $19.83 | 35,552 |
| 2015-06-09 | $28.72 | $28.72 | $28.56 | $28.64 | $19.85 | 115,496 |
| 2015-06-08 | $28.72 | $28.79 | $28.68 | $28.69 | $19.89 | 48,483 |
| 2015-06-05 | $28.83 | $28.92 | $28.75 | $28.79 | $19.95 | 72,880 |
| 2015-06-04 | $28.81 | $28.90 | $28.81 | $28.90 | $20.03 | 31,570 |
| 2015-06-03 | $28.83 | $28.89 | $28.74 | $28.88 | $20.02 | 104,222 |
| 2015-06-02 | $28.81 | $28.83 | $28.68 | $28.83 | $19.98 | 42,987 |
| 2015-06-01 | $28.88 | $28.89 | $28.81 | $28.83 | $19.98 | 23,634 |
| 2015-05-29 | $28.89 | $28.90 | $28.76 | $28.90 | $20.03 | 58,712 |
| 2015-05-28 | $28.90 | $28.90 | $28.82 | $28.86 | $20.00 | 83,821 |
| 2015-05-27 | $28.82 | $28.94 | $28.82 | $28.89 | $20.02 | 36,723 |
| 2015-05-26 | $28.89 | $28.91 | $28.78 | $28.91 | $20.04 | 78,784 |
| 2015-05-22 | $28.86 | $28.94 | $28.84 | $28.94 | $20.06 | 77,048 |
| 2015-05-21 | $28.87 | $28.94 | $28.87 | $28.92 | $20.04 | 33,952 |
| 2015-05-20 | $28.76 | $28.91 | $28.75 | $28.88 | $20.02 | 61,111 |
| 2015-05-19 | $28.77 | $28.85 | $28.62 | $28.82 | $19.98 | 90,508 |
| 2015-05-18 | $28.70 | $28.79 | $28.62 | $28.79 | $19.95 | 49,346 |
| 2015-05-15 | $28.89 | $28.97 | $28.68 | $28.70 | $19.89 | 48,870 |
| 2015-05-14 | $28.60 | $28.98 | $28.60 | $28.84 | $19.99 | 106,534 |
| 2015-05-13 | $28.51 | $28.70 | $28.37 | $28.64 | $19.85 | 91,553 |
| 2015-05-12 | $28.28 | $28.58 | $28.20 | $28.43 | $19.71 | 95,531 |
| 2015-05-11 | $28.54 | $28.60 | $28.23 | $28.30 | $19.61 | 64,747 |
| 2015-05-08 | $28.51 | $28.74 | $28.51 | $28.62 | $19.84 | 40,543 |
| 2015-05-07 | $28.40 | $28.51 | $28.30 | $28.38 | $19.67 | 41,381 |
| 2015-05-06 | $28.72 | $28.73 | $28.31 | $28.33 | $19.64 | 114,660 |
| 2015-05-05 | $28.70 | $28.80 | $28.59 | $28.76 | $19.93 | 71,771 |
| 2015-05-04 | $28.65 | $28.83 | $28.65 | $28.71 | $19.90 | 77,474 |
| 2015-05-01 | $28.67 | $28.74 | $28.51 | $28.51 | $19.76 | 84,773 |
| 2015-04-30 | $28.67 | $28.74 | $28.58 | $28.68 | $19.88 | 105,848 |
| 2015-04-29 | $28.48 | $28.68 | $28.45 | $28.65 | $19.86 | 85,827 |
| 2015-04-28 | $28.61 | $28.68 | $28.52 | $28.57 | $19.80 | 69,979 |
| 2015-04-27 | $28.76 | $28.79 | $28.56 | $28.63 | $19.84 | 75,587 |
| 2015-04-24 | $28.85 | $28.93 | $28.72 | $28.75 | $19.93 | 63,947 |
| 2015-04-23 | $28.80 | $28.97 | $28.80 | $28.86 | $20.00 | 91,213 |
| 2015-04-22 | $28.69 | $28.87 | $28.69 | $28.83 | $19.98 | 75,982 |
| 2015-04-21 | $28.55 | $28.68 | $28.51 | $28.65 | $19.86 | 107,646 |
| 2015-04-20 | $28.69 | $28.69 | $28.45 | $28.46 | $19.73 | 143,554 |
| 2015-04-17 | $28.75 | $28.81 | $28.45 | $28.45 | $19.72 | 291,888 |
| 2015-04-16 | $28.99 | $29.00 | $28.78 | $28.78 | $19.95 | 68,229 |
| 2015-04-15 | $28.93 | $29.02 | $28.91 | $28.98 | $20.09 | 51,598 |
| 2015-04-14 | $28.96 | $29.00 | $28.87 | $28.92 | $20.04 | 112,344 |
| 2015-04-13 | $29.05 | $29.05 | $28.94 | $28.95 | $20.07 | 73,217 |
| 2015-04-10 | $28.95 | $29.04 | $28.88 | $29.02 | $20.11 | 44,432 |
| 2015-04-09 | $28.92 | $29.08 | $28.86 | $28.91 | $20.04 | 53,934 |
| 2015-04-08 | $28.88 | $28.95 | $28.84 | $28.91 | $20.04 | 53,680 |
| 2015-04-07 | $28.94 | $28.94 | $28.84 | $28.89 | $20.02 | 42,978 |
| 2015-04-06 | $28.96 | $29.03 | $28.91 | $28.94 | $20.06 | 49,508 |
Deutsch Bk Contingent Cap Tr V Tr Pfd Secs (DKT) News Headlines
Recent Deutsch Bk Contingent Cap Tr V Tr Pfd Secs (DKT) News
Similar Companies to Deutsch Bk Contingent Cap Tr V Tr Pfd Secs (DKT) 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 | -- | -- | -- |