ENBRIDGE INCOME FD (EBGUF) Exchange: OTCGREY
Data as of May 2, 2025
$24.59 ($0.00) -0.01%
ENBRIDGE INCOME FD - Daily Information
Click for more stock information on ENBRIDGE INCOME FD.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.59 |
| Previous Close | $24.59 |
| High | $24.59 |
| Low | $24.59 |
| Adjusted Open | $24.59 |
| Previous Adjusted Close | $24.59 |
| Adjusted High | $24.59 |
| Adjusted Low | $24.59 |
Invest in ENBRIDGE INCOME FD (EBGUF)
Historical Stock Data for ENBRIDGE INCOME FD (EBGUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-11-12 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2018-11-09 | $24.28 | $24.63 | $24.28 | $24.59 | $24.59 | 1,869 |
| 2018-11-08 | $24.68 | $24.68 | $24.50 | $24.59 | $24.59 | 1,926 |
| 2018-11-07 | $24.69 | $24.75 | $24.54 | $24.75 | $24.75 | 849 |
| 2018-11-06 | $24.59 | $24.59 | $24.42 | $24.58 | $24.58 | 9,629 |
| 2018-11-05 | $23.37 | $23.81 | $23.37 | $23.75 | $23.75 | 1,395 |
| 2018-11-02 | $23.26 | $23.26 | $23.15 | $23.23 | $23.23 | 141,783 |
| 2018-11-01 | $23.37 | $23.50 | $23.37 | $23.50 | $23.50 | 4,402 |
| 2018-10-31 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 228 |
| 2018-10-30 | $22.38 | $22.61 | $22.38 | $22.61 | $22.61 | 1,363 |
| 2018-10-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.35 | 5,605 |
| 2018-10-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.35 | 4,000 |
| 2018-10-25 | $23.94 | $23.94 | $23.94 | $23.94 | $23.78 | 130 |
| 2018-10-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.79 | 1,600 |
| 2018-10-23 | $23.78 | $24.17 | $23.77 | $24.15 | $24.00 | 1,752 |
| 2018-10-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 292 |
| 2018-10-19 | $24.58 | $24.58 | $24.49 | $24.49 | $24.33 | 685 |
| 2018-10-18 | $24.34 | $24.34 | $24.34 | $24.34 | $24.19 | 82 |
| 2018-10-17 | $24.49 | $24.49 | $24.34 | $24.34 | $24.19 | 586 |
| 2018-10-16 | $24.29 | $24.89 | $24.29 | $24.89 | $24.73 | 1,361 |
| 2018-10-15 | $24.41 | $24.41 | $24.30 | $24.30 | $24.15 | 582 |
| 2018-10-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.58 | 487 |
| 2018-10-11 | $23.98 | $24.21 | $23.98 | $24.13 | $23.98 | 4,944 |
| 2018-10-10 | $24.77 | $24.80 | $24.77 | $24.77 | $24.62 | 555 |
| 2018-10-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.01 | 776 |
| 2018-10-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.54 | 215 |
| 2018-10-05 | $25.28 | $25.28 | $25.14 | $25.14 | $24.98 | 1,740 |
| 2018-10-04 | $25.33 | $25.34 | $25.33 | $25.34 | $25.18 | 1,234 |
| 2018-10-03 | $25.23 | $25.23 | $25.23 | $25.23 | $25.07 | 1,043 |
| 2018-10-02 | $24.67 | $24.91 | $24.67 | $24.85 | $24.70 | 2,334 |
| 2018-10-01 | $24.65 | $24.83 | $24.65 | $24.83 | $24.67 | 518 |
| 2018-09-28 | $24.36 | $24.36 | $24.36 | $24.36 | $24.21 | 938 |
| 2018-09-27 | $24.46 | $24.46 | $24.37 | $24.40 | $24.10 | 3,561 |
| 2018-09-26 | $24.54 | $24.64 | $24.54 | $24.61 | $24.31 | 2,313 |
| 2018-09-25 | $25.21 | $25.22 | $24.98 | $24.98 | $24.67 | 3,125 |
| 2018-09-24 | $25.72 | $25.72 | $25.36 | $25.36 | $25.06 | 3,885 |
| 2018-09-21 | $25.90 | $25.92 | $25.90 | $25.92 | $25.61 | 658 |
| 2018-09-20 | $25.79 | $25.81 | $25.79 | $25.81 | $25.50 | 1,160 |
| 2018-09-19 | $25.90 | $25.97 | $25.90 | $25.97 | $25.65 | 2,268 |
| 2018-09-18 | $25.53 | $25.81 | $25.48 | $25.81 | $25.50 | 2,168 |
| 2018-09-17 | $25.08 | $25.20 | $25.08 | $25.10 | $24.79 | 4,159 |
| 2018-09-14 | $24.81 | $24.81 | $24.80 | $24.80 | $24.50 | 315 |
| 2018-09-13 | $25.19 | $25.19 | $25.19 | $25.19 | $24.89 | 136 |
| 2018-09-12 | $25.26 | $25.26 | $25.18 | $25.19 | $24.89 | 883 |
| 2018-09-11 | $24.70 | $25.03 | $24.70 | $25.03 | $24.72 | 267 |
| 2018-09-10 | $24.88 | $24.88 | $24.84 | $24.84 | $24.53 | 1,139 |
| 2018-09-07 | $24.91 | $24.91 | $24.63 | $24.88 | $24.57 | 3,569 |
| 2018-09-06 | $25.19 | $25.19 | $24.91 | $24.96 | $24.66 | 2,011 |
| 2018-09-05 | $24.91 | $25.15 | $24.91 | $25.15 | $24.85 | 5,769 |
| 2018-09-04 | $24.93 | $25.07 | $24.92 | $24.98 | $24.68 | 4,118 |
| 2018-08-31 | $25.11 | $25.21 | $25.11 | $25.11 | $24.81 | 1,072 |
| 2018-08-30 | $25.30 | $25.43 | $25.30 | $25.43 | $25.13 | 654 |
| 2018-08-29 | $25.65 | $25.65 | $25.63 | $25.63 | $25.18 | 1,058 |
| 2018-08-28 | $25.76 | $25.76 | $25.66 | $25.66 | $25.21 | 775 |
| 2018-08-27 | $25.96 | $25.96 | $25.93 | $25.93 | $25.47 | 600 |
| 2018-08-24 | $26.09 | $26.09 | $26.09 | $26.09 | $25.62 | 250 |
| 2018-08-23 | $26.09 | $26.09 | $26.09 | $26.09 | $25.63 | 500 |
| 2018-08-22 | $26.01 | $26.08 | $26.00 | $26.08 | $25.62 | 2,242 |
| 2018-08-21 | $26.10 | $26.10 | $25.92 | $25.92 | $25.46 | 1,511 |
| 2018-08-20 | $25.83 | $26.00 | $25.83 | $26.00 | $25.54 | 2,482 |
| 2018-08-17 | $25.46 | $25.58 | $25.44 | $25.58 | $25.12 | 1,222 |
| 2018-08-16 | $25.05 | $25.05 | $25.05 | $25.05 | $24.61 | 327 |
| 2018-08-15 | $25.21 | $25.21 | $24.92 | $24.97 | $24.52 | 4,446 |
| 2018-08-14 | $25.27 | $25.27 | $25.23 | $25.23 | $24.78 | 987 |
| 2018-08-13 | $25.12 | $25.14 | $25.07 | $25.14 | $24.69 | 739 |
| 2018-08-10 | $25.18 | $25.21 | $25.18 | $25.20 | $24.76 | 4,195 |
| 2018-08-09 | $25.31 | $25.34 | $25.31 | $25.34 | $24.89 | 1,478 |
| 2018-08-08 | $25.09 | $25.09 | $25.07 | $25.07 | $24.62 | 642 |
| 2018-08-07 | $25.50 | $25.60 | $25.20 | $25.20 | $24.75 | 1,836 |
| 2018-08-06 | $24.95 | $24.95 | $24.85 | $24.85 | $24.41 | 2,012 |
| 2018-08-03 | $25.16 | $25.36 | $25.16 | $25.27 | $24.82 | 2,910 |
| 2018-08-02 | $24.77 | $24.91 | $24.77 | $24.87 | $24.43 | 2,737 |
| 2018-08-01 | $24.92 | $24.92 | $24.88 | $24.89 | $24.45 | 6,607 |
| 2018-07-31 | $24.83 | $24.92 | $24.83 | $24.90 | $24.46 | 8,347 |
| 2018-07-30 | $24.86 | $24.90 | $24.86 | $24.90 | $24.45 | 4,836 |
| 2018-07-27 | $24.78 | $24.87 | $24.74 | $24.74 | $24.16 | 646 |
| 2018-07-26 | $24.73 | $24.95 | $24.73 | $24.95 | $24.36 | 2,027 |
| 2018-07-25 | $24.72 | $24.83 | $24.72 | $24.73 | $24.15 | 2,904 |
| 2018-07-24 | $24.51 | $24.59 | $24.51 | $24.59 | $24.02 | 1,632 |
| 2018-07-23 | $24.48 | $24.48 | $24.34 | $24.34 | $23.77 | 1,220 |
| 2018-07-20 | $24.64 | $24.64 | $24.46 | $24.46 | $23.88 | 875 |
| 2018-07-19 | $24.74 | $24.76 | $24.70 | $24.70 | $24.12 | 1,186 |
| 2018-07-18 | $24.13 | $24.35 | $24.12 | $24.35 | $23.78 | 3,268 |
| 2018-07-17 | $24.59 | $24.59 | $24.45 | $24.45 | $23.87 | 10,877 |
| 2018-07-16 | $24.83 | $24.86 | $24.83 | $24.83 | $24.24 | 1,695 |
| 2018-07-13 | $24.96 | $24.99 | $24.96 | $24.99 | $24.40 | 935 |
| 2018-07-12 | $24.91 | $25.00 | $24.91 | $25.00 | $24.41 | 959 |
| 2018-07-11 | $24.64 | $24.64 | $24.59 | $24.61 | $24.03 | 601 |
| 2018-07-10 | $24.63 | $24.72 | $24.63 | $24.72 | $24.14 | 2,823 |
| 2018-07-09 | $24.46 | $24.54 | $24.46 | $24.54 | $23.97 | 1,076 |
| 2018-07-06 | $24.30 | $24.62 | $24.30 | $24.59 | $24.02 | 3,089 |
| 2018-07-05 | $24.72 | $24.72 | $24.29 | $24.29 | $23.72 | 3,696 |
| 2018-07-03 | $24.29 | $24.29 | $24.26 | $24.26 | $23.69 | 839 |
| 2018-07-02 | $24.15 | $24.15 | $24.15 | $24.15 | $23.58 | 100 |
| 2018-06-29 | $24.15 | $24.57 | $24.15 | $24.57 | $23.99 | 21,917 |
| 2018-06-28 | $23.15 | $23.15 | $22.90 | $22.90 | $22.24 | 3,782 |
| 2018-06-27 | $22.14 | $22.14 | $21.96 | $21.96 | $21.32 | 1,759 |
| 2018-06-26 | $22.02 | $22.21 | $22.02 | $22.18 | $21.53 | 1,307 |
| 2018-06-25 | $21.94 | $22.02 | $21.94 | $22.02 | $21.38 | 495 |
| 2018-06-22 | $22.15 | $22.15 | $22.15 | $22.15 | $21.51 | 17,010 |
| 2018-06-21 | $22.05 | $22.05 | $22.05 | $22.05 | $21.41 | 443 |
| 2018-06-20 | $22.15 | $22.15 | $22.09 | $22.09 | $21.45 | 1,434 |
| 2018-06-19 | $22.36 | $22.36 | $22.22 | $22.22 | $21.57 | 51,098 |
| 2018-06-18 | $22.39 | $22.51 | $22.38 | $22.51 | $21.86 | 5,018 |
| 2018-06-15 | $22.44 | $22.45 | $22.44 | $22.45 | $21.80 | 11,139 |
| 2018-06-14 | $22.89 | $22.89 | $22.89 | $22.89 | $22.22 | 519 |
| 2018-06-13 | $22.59 | $22.68 | $22.59 | $22.68 | $22.02 | 896 |
| 2018-06-12 | $22.62 | $22.64 | $22.62 | $22.64 | $21.98 | 602 |
| 2018-06-11 | $22.46 | $22.66 | $22.46 | $22.66 | $22.00 | 5,528 |
| 2018-06-08 | $22.13 | $22.19 | $22.06 | $22.19 | $21.55 | 2,234 |
| 2018-06-07 | $22.06 | $22.17 | $22.06 | $22.17 | $21.53 | 3,027 |
| 2018-06-06 | $22.26 | $22.26 | $22.00 | $22.00 | $21.36 | 979 |
| 2018-06-05 | $22.03 | $22.09 | $22.00 | $22.09 | $21.45 | 2,847 |
| 2018-06-04 | $21.83 | $21.91 | $21.83 | $21.88 | $21.24 | 1,069 |
| 2018-06-01 | $21.84 | $21.84 | $21.83 | $21.83 | $21.19 | 666 |
| 2018-05-31 | $21.85 | $21.85 | $21.78 | $21.84 | $21.21 | 7,831 |
| 2018-05-30 | $21.84 | $22.00 | $21.84 | $22.00 | $21.36 | 13,465 |
| 2018-05-29 | $21.90 | $21.90 | $21.75 | $21.79 | $21.02 | 5,021 |
| 2018-05-25 | $21.95 | $21.97 | $21.94 | $21.94 | $21.16 | 836 |
| 2018-05-24 | $22.10 | $22.12 | $22.10 | $22.12 | $21.33 | 33,801 |
| 2018-05-23 | $21.97 | $22.23 | $21.90 | $22.23 | $21.44 | 104,872 |
| 2018-05-22 | $22.54 | $22.64 | $22.23 | $22.23 | $21.44 | 59,063 |
| 2018-05-21 | $22.25 | $22.25 | $22.25 | $22.25 | $21.46 | 2,768 |
| 2018-05-18 | $22.53 | $22.53 | $22.26 | $22.47 | $21.67 | 1,928 |
| 2018-05-17 | $22.45 | $23.03 | $22.45 | $22.97 | $22.16 | 9,028 |
| 2018-05-16 | $21.90 | $21.90 | $21.77 | $21.78 | $21.01 | 5,104 |
| 2018-05-15 | $21.99 | $22.00 | $21.88 | $21.92 | $21.15 | 8,951 |
| 2018-05-14 | $22.21 | $22.34 | $22.21 | $22.24 | $21.46 | 2,935 |
| 2018-05-11 | $22.07 | $22.08 | $21.99 | $21.99 | $21.21 | 6,991 |
| 2018-05-10 | $21.70 | $21.89 | $21.69 | $21.89 | $21.11 | 3,172 |
| 2018-05-09 | $21.51 | $21.63 | $21.50 | $21.52 | $20.76 | 1,796 |
| 2018-05-08 | $21.19 | $21.28 | $21.19 | $21.28 | $20.53 | 20,748 |
| 2018-05-07 | $21.44 | $21.63 | $21.44 | $21.55 | $20.79 | 17,776 |
| 2018-05-04 | $21.27 | $21.44 | $21.27 | $21.39 | $20.63 | 13,790 |
| 2018-05-03 | $21.22 | $21.32 | $21.16 | $21.32 | $20.56 | 3,345 |
| 2018-05-02 | $21.28 | $21.41 | $21.26 | $21.26 | $20.51 | 4,169 |
| 2018-05-01 | $21.32 | $21.36 | $21.27 | $21.31 | $20.55 | 14,667 |
| 2018-04-30 | $21.26 | $21.41 | $21.26 | $21.37 | $20.62 | 2,301 |
| 2018-04-27 | $21.31 | $21.50 | $21.29 | $21.50 | $20.74 | 884 |
| 2018-04-26 | $21.35 | $21.40 | $21.30 | $21.36 | $20.47 | 5,225 |
| 2018-04-25 | $21.21 | $21.34 | $21.21 | $21.34 | $20.44 | 6,188 |
| 2018-04-24 | $21.68 | $21.70 | $21.52 | $21.56 | $20.65 | 2,408 |
| 2018-04-23 | $22.15 | $22.37 | $22.15 | $22.31 | $21.38 | 4,114 |
| 2018-04-20 | $22.41 | $22.41 | $22.21 | $22.21 | $21.28 | 13,606 |
| 2018-04-19 | $22.56 | $22.56 | $22.38 | $22.43 | $21.49 | 1,913 |
| 2018-04-18 | $22.72 | $22.72 | $22.63 | $22.63 | $21.68 | 5,528 |
| 2018-04-17 | $22.55 | $22.66 | $22.55 | $22.63 | $21.68 | 1,405 |
| 2018-04-16 | $22.28 | $22.32 | $22.23 | $22.29 | $21.35 | 4,808 |
| 2018-04-13 | $22.10 | $22.14 | $22.06 | $22.06 | $21.14 | 3,605 |
| 2018-04-12 | $22.08 | $22.08 | $21.96 | $21.96 | $21.04 | 3,645 |
| 2018-04-11 | $21.97 | $22.04 | $21.97 | $22.02 | $21.10 | 2,085 |
| 2018-04-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.00 | 253 |
| 2018-04-09 | $21.65 | $21.92 | $21.65 | $21.92 | $21.00 | 2,062 |
| 2018-04-06 | $21.62 | $21.78 | $21.48 | $21.48 | $20.58 | 2,729 |
| 2018-04-05 | $21.69 | $21.96 | $21.69 | $21.96 | $21.04 | 25,738 |
| 2018-04-04 | $21.21 | $21.21 | $21.07 | $21.07 | $20.19 | 12,541 |
| 2018-04-03 | $21.54 | $21.55 | $21.38 | $21.46 | $20.56 | 25,629 |
| 2018-04-02 | $21.59 | $21.59 | $21.37 | $21.39 | $20.49 | 4,147 |
| 2018-03-29 | $21.65 | $21.77 | $21.62 | $21.62 | $20.71 | 1,271 |
| 2018-03-28 | $21.65 | $21.65 | $21.63 | $21.63 | $20.58 | 12,935 |
| 2018-03-27 | $21.75 | $21.96 | $21.75 | $21.88 | $20.82 | 1,609 |
| 2018-03-26 | $21.64 | $21.72 | $21.55 | $21.71 | $20.66 | 4,783 |
| 2018-03-23 | $22.20 | $22.20 | $21.84 | $21.84 | $20.79 | 1,105 |
| 2018-03-22 | $21.92 | $22.04 | $21.92 | $22.04 | $20.97 | 43,831 |
| 2018-03-21 | $22.33 | $22.40 | $22.18 | $22.34 | $21.26 | 29,500 |
| 2018-03-20 | $22.03 | $22.25 | $22.03 | $22.18 | $21.10 | 280,521 |
| 2018-03-19 | $21.60 | $21.91 | $21.60 | $21.91 | $20.85 | 20,152 |
| 2018-03-16 | $21.40 | $21.82 | $21.40 | $21.82 | $20.76 | 58,828 |
| 2018-03-15 | $21.20 | $21.20 | $20.73 | $20.86 | $19.85 | 8,963 |
| 2018-03-14 | $21.18 | $21.23 | $21.18 | $21.19 | $20.16 | 2,853 |
| 2018-03-13 | $21.12 | $21.14 | $21.08 | $21.12 | $20.10 | 4,202 |
| 2018-03-12 | $21.16 | $21.16 | $21.09 | $21.15 | $20.13 | 1,900 |
| 2018-03-09 | $21.04 | $21.07 | $21.04 | $21.07 | $20.05 | 1,811 |
| 2018-03-08 | $20.73 | $20.73 | $20.59 | $20.72 | $19.72 | 15,277 |
| 2018-03-07 | $20.66 | $20.66 | $20.46 | $20.49 | $19.50 | 20,854 |
| 2018-03-06 | $20.75 | $20.75 | $20.75 | $20.75 | $19.74 | 388 |
| 2018-03-05 | $20.49 | $20.59 | $20.39 | $20.48 | $19.49 | 3,472 |
| 2018-03-02 | $20.57 | $20.61 | $20.55 | $20.61 | $19.61 | 2,348 |
| 2018-03-01 | $20.92 | $20.98 | $20.75 | $20.77 | $19.76 | 3,577 |
| 2018-02-28 | $21.46 | $21.46 | $21.01 | $21.05 | $20.03 | 35,304 |
| 2018-02-27 | $21.75 | $21.75 | $21.75 | $21.75 | $20.70 | 28,052 |
| 2018-02-26 | $21.58 | $21.96 | $21.58 | $21.90 | $20.70 | 3,802 |
| 2018-02-23 | $21.75 | $21.85 | $21.75 | $21.85 | $20.65 | 1,148 |
| 2018-02-22 | $21.85 | $21.85 | $21.85 | $21.85 | $20.65 | 9,490 |
| 2018-02-21 | $21.86 | $22.24 | $21.86 | $21.96 | $20.76 | 14,177 |
| 2018-02-20 | $21.69 | $21.69 | $21.63 | $21.64 | $20.46 | 861 |
| 2018-02-16 | $21.88 | $22.07 | $21.88 | $21.99 | $20.79 | 8,638 |
| 2018-02-15 | $21.57 | $21.60 | $21.50 | $21.56 | $20.38 | 17,840 |
| 2018-02-14 | $21.20 | $21.53 | $21.06 | $21.47 | $20.29 | 14,676 |
| 2018-02-13 | $21.60 | $21.60 | $21.24 | $21.34 | $20.17 | 26,757 |
| 2018-02-12 | $21.62 | $21.64 | $21.32 | $21.64 | $20.45 | 2,336 |
| 2018-02-09 | $21.48 | $21.53 | $20.91 | $21.27 | $20.11 | 16,215 |
| 2018-02-08 | $21.72 | $21.72 | $21.52 | $21.52 | $20.34 | 27,797 |
| 2018-02-07 | $21.74 | $21.80 | $21.58 | $21.58 | $20.40 | 5,390 |
| 2018-02-06 | $21.75 | $21.75 | $21.57 | $21.57 | $20.39 | 1,036 |
| 2018-02-05 | $21.88 | $22.11 | $21.70 | $21.87 | $20.67 | 3,913 |
| 2018-02-02 | $22.47 | $22.47 | $21.99 | $22.00 | $20.79 | 21,382 |
| 2018-02-01 | $22.60 | $22.60 | $22.48 | $22.48 | $21.25 | 788 |
| 2018-01-31 | $22.81 | $22.81 | $22.72 | $22.74 | $21.50 | 1,924 |
| 2018-01-30 | $22.82 | $22.83 | $22.66 | $22.74 | $21.49 | 2,870 |
| 2018-01-29 | $23.28 | $23.28 | $23.04 | $23.12 | $21.71 | 28,512 |
| 2018-01-26 | $23.58 | $23.58 | $23.34 | $23.34 | $21.92 | 55,423 |
| 2018-01-25 | $23.90 | $23.90 | $23.40 | $23.40 | $21.97 | 5,022 |
| 2018-01-24 | $23.78 | $23.79 | $23.61 | $23.79 | $22.33 | 1,742 |
| 2018-01-23 | $23.57 | $23.62 | $23.56 | $23.62 | $22.18 | 3,072 |
| 2018-01-22 | $23.46 | $23.64 | $23.43 | $23.64 | $22.20 | 7,690 |
| 2018-01-19 | $23.38 | $23.46 | $23.31 | $23.31 | $21.88 | 4,671 |
| 2018-01-18 | $23.51 | $23.51 | $23.32 | $23.45 | $22.01 | 3,742 |
| 2018-01-17 | $23.45 | $23.55 | $23.31 | $23.50 | $22.06 | 3,472 |
| 2018-01-16 | $23.62 | $23.62 | $23.42 | $23.42 | $21.99 | 17,942 |
| 2018-01-12 | $23.20 | $23.36 | $23.14 | $23.36 | $21.93 | 9,405 |
| 2018-01-11 | $23.15 | $23.25 | $23.15 | $23.23 | $21.81 | 49,595 |
| 2018-01-10 | $23.63 | $23.63 | $23.35 | $23.35 | $21.92 | 1,442 |
| 2018-01-09 | $23.75 | $23.75 | $23.71 | $23.71 | $22.26 | 495 |
| 2018-01-08 | $24.21 | $24.21 | $23.99 | $24.01 | $22.55 | 4,026 |
| 2018-01-05 | $24.46 | $24.46 | $24.22 | $24.22 | $22.74 | 3,439 |
| 2018-01-04 | $23.98 | $24.11 | $23.98 | $24.11 | $22.64 | 16,387 |
| 2018-01-03 | $24.02 | $24.03 | $23.97 | $23.99 | $22.52 | 1,233 |
| 2018-01-02 | $23.75 | $23.92 | $23.73 | $23.91 | $22.45 | 6,489 |
| 2017-12-29 | $23.61 | $23.81 | $23.61 | $23.77 | $22.32 | 4,797 |
| 2017-12-28 | $23.53 | $23.60 | $23.40 | $23.60 | $22.16 | 4,984 |
| 2017-12-27 | $23.50 | $23.62 | $23.49 | $23.56 | $22.00 | 31,563 |
| 2017-12-26 | $23.75 | $23.75 | $23.75 | $23.75 | $22.17 | 314 |
| 2017-12-22 | $23.22 | $23.49 | $23.21 | $23.49 | $21.93 | 2,751 |
| 2017-12-21 | $23.32 | $23.38 | $23.29 | $23.29 | $21.74 | 10,497 |
| 2017-12-20 | $23.22 | $23.24 | $23.15 | $23.21 | $21.67 | 64,272 |
| 2017-12-19 | $23.30 | $23.30 | $23.16 | $23.16 | $21.62 | 3,933 |
| 2017-12-18 | $23.18 | $23.48 | $23.18 | $23.28 | $21.73 | 14,696 |
| 2017-12-15 | $23.20 | $23.20 | $23.17 | $23.18 | $21.64 | 19,715 |
| 2017-12-14 | $23.04 | $23.35 | $23.04 | $23.29 | $21.74 | 4,915 |
| 2017-12-13 | $22.92 | $23.26 | $22.90 | $23.25 | $21.71 | 3,451 |
| 2017-12-12 | $22.98 | $22.98 | $22.81 | $22.81 | $21.29 | 3,033 |
| 2017-12-11 | $22.68 | $22.77 | $22.55 | $22.64 | $21.14 | 19,853 |
| 2017-12-08 | $22.65 | $22.74 | $22.54 | $22.61 | $21.11 | 2,219 |
| 2017-12-07 | $22.55 | $22.95 | $22.55 | $22.95 | $21.42 | 2,955 |
| 2017-12-06 | $22.75 | $22.75 | $22.63 | $22.63 | $21.13 | 3,903 |
| 2017-12-05 | $22.97 | $22.97 | $22.71 | $22.75 | $21.23 | 2,529 |
| 2017-12-04 | $23.01 | $23.01 | $22.89 | $22.91 | $21.38 | 7,846 |
| 2017-12-01 | $23.49 | $23.62 | $23.31 | $23.55 | $21.99 | 4,450 |
| 2017-11-30 | $22.06 | $23.07 | $22.06 | $23.05 | $21.52 | 6,493 |
| 2017-11-29 | $22.71 | $22.72 | $22.49 | $22.51 | $21.01 | 3,215 |
| 2017-11-28 | $23.15 | $23.15 | $22.87 | $22.87 | $21.23 | 5,489 |
| 2017-11-27 | $23.88 | $23.91 | $23.21 | $23.21 | $21.54 | 10,042 |
| 2017-11-24 | $23.61 | $23.61 | $23.61 | $23.61 | $21.91 | 1,218 |
| 2017-11-22 | $23.52 | $23.54 | $23.33 | $23.54 | $21.84 | 7,637 |
| 2017-11-21 | $23.33 | $23.36 | $23.26 | $23.29 | $21.61 | 14,753 |
| 2017-11-20 | $23.02 | $23.12 | $22.93 | $23.09 | $21.43 | 27,442 |
| 2017-11-17 | $22.90 | $23.00 | $22.87 | $23.00 | $21.34 | 8,842 |
| 2017-11-16 | $22.94 | $23.09 | $22.77 | $22.94 | $21.29 | 16,863 |
| 2017-11-15 | $23.02 | $23.04 | $22.74 | $23.04 | $21.38 | 8,677 |
| 2017-11-14 | $22.99 | $23.15 | $22.99 | $23.05 | $21.39 | 2,449 |
| 2017-11-13 | $23.34 | $23.34 | $23.25 | $23.29 | $21.62 | 844 |
| 2017-11-10 | $23.44 | $23.44 | $23.44 | $23.44 | $21.75 | 376 |
| 2017-11-09 | $23.36 | $23.44 | $23.36 | $23.43 | $21.74 | 1,726 |
| 2017-11-08 | $23.30 | $23.46 | $23.26 | $23.34 | $21.66 | 32,846 |
| 2017-11-07 | $23.07 | $23.14 | $22.98 | $23.14 | $21.48 | 2,088 |
| 2017-11-06 | $22.92 | $23.05 | $22.92 | $23.03 | $21.37 | 2,859 |
| 2017-11-03 | $22.72 | $22.72 | $22.25 | $22.60 | $20.97 | 31,570 |
| 2017-11-02 | $23.70 | $23.71 | $22.66 | $22.69 | $21.06 | 1,755 |
| 2017-11-01 | $23.33 | $23.49 | $23.24 | $23.48 | $21.79 | 27,240 |
| 2017-10-31 | $23.24 | $23.37 | $23.15 | $23.34 | $21.66 | 3,014 |
| 2017-10-30 | $23.20 | $23.38 | $23.20 | $23.38 | $21.70 | 7,816 |
| 2017-10-27 | $22.83 | $23.21 | $22.83 | $23.21 | $21.42 | 1,137 |
| 2017-10-26 | $22.87 | $22.87 | $22.67 | $22.74 | $20.99 | 29,415 |
| 2017-10-25 | $23.75 | $23.75 | $22.90 | $22.92 | $21.15 | 14,747 |
| 2017-10-24 | $23.92 | $23.92 | $23.72 | $23.92 | $22.07 | 3,434 |
| 2017-10-23 | $23.97 | $23.97 | $23.78 | $23.78 | $21.94 | 17,409 |
| 2017-10-20 | $24.09 | $24.09 | $23.68 | $23.80 | $21.96 | 26,571 |
| 2017-10-19 | $24.87 | $25.01 | $24.87 | $24.94 | $23.02 | 4,091 |
| 2017-10-18 | $25.42 | $25.42 | $24.91 | $24.91 | $22.99 | 15,366 |
| 2017-10-17 | $25.52 | $25.52 | $25.41 | $25.41 | $23.45 | 1,288 |
| 2017-10-16 | $25.71 | $25.74 | $25.68 | $25.74 | $23.76 | 1,028 |
| 2017-10-13 | $25.87 | $25.87 | $25.80 | $25.84 | $23.85 | 1,669 |
| 2017-10-12 | $25.72 | $25.88 | $25.72 | $25.85 | $23.85 | 3,074 |
| 2017-10-11 | $25.70 | $25.82 | $25.64 | $25.82 | $23.82 | 7,038 |
| 2017-10-10 | $25.52 | $25.64 | $25.49 | $25.64 | $23.66 | 14,094 |
| 2017-10-09 | $25.10 | $25.25 | $25.10 | $25.25 | $23.30 | 1,993 |
| 2017-10-06 | $25.45 | $25.48 | $25.36 | $25.40 | $23.44 | 14,238 |
| 2017-10-05 | $25.48 | $25.58 | $25.48 | $25.50 | $23.53 | 3,171 |
| 2017-10-04 | $25.76 | $25.84 | $25.67 | $25.67 | $23.69 | 2,534 |
| 2017-10-03 | $25.75 | $25.78 | $25.75 | $25.76 | $23.77 | 505 |
| 2017-10-02 | $25.69 | $25.71 | $25.64 | $25.71 | $23.73 | 3,936 |
| 2017-09-29 | $25.60 | $25.73 | $25.60 | $25.71 | $23.73 | 1,649 |
| 2017-09-28 | $25.73 | $25.83 | $25.73 | $25.80 | $23.68 | 20,850 |
| 2017-09-27 | $25.92 | $25.92 | $25.68 | $25.72 | $23.61 | 14,539 |
| 2017-09-26 | $25.80 | $25.90 | $25.80 | $25.83 | $23.71 | 15,495 |
| 2017-09-25 | $25.63 | $25.74 | $25.63 | $25.74 | $23.63 | 1,303 |
| 2017-09-22 | $25.81 | $25.81 | $25.50 | $25.50 | $23.40 | 5,474 |
| 2017-09-21 | $25.59 | $25.73 | $25.59 | $25.70 | $23.59 | 7,645 |
| 2017-09-20 | $25.79 | $25.89 | $25.72 | $25.72 | $23.61 | 1,401 |
| 2017-09-19 | $25.53 | $25.78 | $25.42 | $25.78 | $23.66 | 3,533 |
| 2017-09-18 | $25.50 | $25.50 | $25.20 | $25.26 | $23.19 | 27,837 |
| 2017-09-15 | $25.55 | $25.57 | $25.55 | $25.57 | $23.47 | 11,400 |
| 2017-09-14 | $25.51 | $25.70 | $25.51 | $25.70 | $23.59 | 868 |
| 2017-09-13 | $25.40 | $25.41 | $25.28 | $25.37 | $23.29 | 3,163 |
| 2017-09-12 | $25.36 | $25.36 | $25.30 | $25.30 | $23.23 | 1,511 |
| 2017-09-11 | $25.57 | $25.57 | $25.57 | $25.57 | $23.47 | 162 |
| 2017-09-08 | $25.57 | $25.57 | $25.55 | $25.57 | $23.47 | 784 |
| 2017-09-07 | $25.73 | $25.79 | $25.66 | $25.66 | $23.55 | 6,969 |
| 2017-09-06 | $25.14 | $25.14 | $25.14 | $25.14 | $23.08 | 11,500 |
| 2017-09-05 | $25.14 | $25.14 | $25.14 | $25.14 | $23.08 | 1,100 |
| 2017-09-01 | $25.05 | $25.05 | $25.05 | $25.05 | $22.99 | 322 |
| 2017-08-31 | $24.62 | $24.72 | $24.62 | $24.72 | $22.69 | 1,465 |
| 2017-08-30 | $24.43 | $24.43 | $24.25 | $24.40 | $22.40 | 2,311 |
| 2017-08-29 | $24.49 | $24.51 | $24.49 | $24.51 | $22.49 | 1,455 |
| 2017-08-28 | $24.66 | $24.69 | $24.66 | $24.67 | $22.52 | 1,615 |
| 2017-08-25 | $24.60 | $24.80 | $24.59 | $24.72 | $22.56 | 1,887 |
| 2017-08-24 | $24.57 | $24.61 | $24.57 | $24.61 | $22.46 | 636 |
| 2017-08-23 | $24.45 | $24.67 | $24.44 | $24.63 | $22.48 | 3,066 |
| 2017-08-22 | $24.40 | $24.40 | $24.35 | $24.35 | $22.22 | 1,240 |
| 2017-08-21 | $24.20 | $24.20 | $24.16 | $24.16 | $22.05 | 1,998 |
| 2017-08-18 | $24.59 | $24.65 | $24.59 | $24.62 | $22.47 | 1,202 |
| 2017-08-17 | $24.64 | $25.58 | $24.52 | $24.53 | $22.39 | 1,759 |
| 2017-08-16 | $24.71 | $24.71 | $24.48 | $24.58 | $22.44 | 9,044 |
| 2017-08-15 | $24.55 | $24.55 | $24.55 | $24.55 | $22.40 | 476 |
| 2017-08-14 | $24.96 | $24.96 | $24.90 | $24.90 | $22.73 | 789 |
| 2017-08-11 | $24.95 | $25.02 | $24.90 | $25.02 | $22.83 | 2,140 |
| 2017-08-10 | $25.12 | $25.12 | $24.97 | $24.97 | $22.80 | 2,827 |
| 2017-08-09 | $25.49 | $25.49 | $25.22 | $25.24 | $23.04 | 8,732 |
| 2017-08-08 | $25.45 | $25.47 | $25.44 | $25.46 | $23.24 | 2,520 |
| 2017-08-07 | $25.15 | $25.15 | $25.15 | $25.15 | $22.96 | 189 |
| 2017-08-04 | $25.51 | $25.69 | $25.51 | $25.68 | $23.44 | 1,504 |
| 2017-08-03 | $25.81 | $25.81 | $25.65 | $25.71 | $23.47 | 8,999 |
| 2017-08-02 | $25.60 | $25.90 | $25.60 | $25.87 | $23.61 | 2,830 |
| 2017-08-01 | $25.67 | $25.70 | $25.67 | $25.70 | $23.46 | 485 |
| 2017-07-31 | $25.39 | $25.58 | $25.37 | $25.58 | $23.35 | 1,310 |
| 2017-07-28 | $25.65 | $25.66 | $25.50 | $25.50 | $23.27 | 1,603 |
| 2017-07-27 | $25.46 | $25.46 | $25.34 | $25.34 | $23.13 | 5,607 |
| 2017-07-26 | $25.73 | $25.78 | $25.73 | $25.78 | $23.41 | 937 |
| 2017-07-25 | $25.63 | $25.76 | $25.57 | $25.75 | $23.38 | 6,640 |
| 2017-07-24 | $25.76 | $25.87 | $25.76 | $25.85 | $23.47 | 1,298 |
| 2017-07-21 | $25.66 | $25.68 | $25.65 | $25.68 | $23.31 | 555 |
| 2017-07-20 | $25.68 | $25.76 | $25.68 | $25.73 | $23.36 | 1,061 |
| 2017-07-19 | $25.75 | $25.75 | $25.64 | $25.66 | $23.30 | 1,387 |
| 2017-07-18 | $25.58 | $25.64 | $25.58 | $25.62 | $23.26 | 952 |
| 2017-07-17 | $25.50 | $25.59 | $25.49 | $25.51 | $23.16 | 2,062 |
| 2017-07-14 | $25.22 | $25.43 | $25.22 | $25.38 | $23.05 | 1,406 |
| 2017-07-13 | $24.90 | $24.90 | $24.74 | $24.80 | $22.51 | 1,451 |
| 2017-07-12 | $25.16 | $25.17 | $25.11 | $25.11 | $22.80 | 1,450 |
| 2017-07-11 | $24.87 | $24.87 | $24.56 | $24.68 | $22.41 | 2,255 |
| 2017-07-10 | $24.79 | $24.88 | $24.64 | $24.88 | $22.59 | 1,082 |
| 2017-07-07 | $24.61 | $24.65 | $24.61 | $24.64 | $22.37 | 1,280 |
| 2017-07-06 | $24.71 | $24.87 | $24.70 | $24.86 | $22.57 | 1,637 |
| 2017-07-05 | $24.94 | $24.94 | $24.61 | $24.61 | $22.34 | 1,907 |
| 2017-07-03 | $24.75 | $24.75 | $24.40 | $24.40 | $22.15 | 514 |
| 2017-06-30 | $24.78 | $24.81 | $24.69 | $24.80 | $22.51 | 13,093 |
| 2017-06-29 | $24.62 | $24.65 | $24.62 | $24.64 | $22.37 | 1,214 |
| 2017-06-28 | $24.48 | $24.90 | $24.48 | $24.88 | $22.59 | 2,053 |
| 2017-06-27 | $24.36 | $24.36 | $24.28 | $24.28 | $21.93 | 827 |
| 2017-06-26 | $24.44 | $24.44 | $24.27 | $24.38 | $22.02 | 3,818 |
| 2017-06-23 | $24.00 | $24.30 | $24.00 | $24.30 | $21.95 | 1,762 |
| 2017-06-22 | $24.03 | $24.24 | $24.03 | $24.08 | $21.75 | 1,597 |
| 2017-06-21 | $24.03 | $24.08 | $23.83 | $23.87 | $21.56 | 19,759 |
| 2017-06-20 | $24.19 | $24.19 | $24.14 | $24.14 | $21.80 | 6,275 |
| 2017-06-19 | $24.36 | $24.36 | $24.36 | $24.36 | $22.00 | 155 |
| 2017-06-16 | $24.10 | $24.40 | $24.08 | $24.36 | $22.00 | 3,963 |
| 2017-06-15 | $23.93 | $24.01 | $23.93 | $23.94 | $21.62 | 7,422 |
| 2017-06-14 | $24.49 | $24.53 | $24.37 | $24.37 | $22.01 | 6,945 |
| 2017-06-13 | $24.47 | $24.50 | $24.39 | $24.50 | $22.13 | 3,256 |
| 2017-06-12 | $23.98 | $24.16 | $23.98 | $24.16 | $21.82 | 7,603 |
| 2017-06-09 | $23.89 | $24.04 | $23.89 | $23.91 | $21.59 | 6,205 |
| 2017-06-08 | $23.76 | $23.79 | $23.76 | $23.79 | $21.49 | 1,079 |
| 2017-06-07 | $23.79 | $23.79 | $23.76 | $23.76 | $21.46 | 1,201 |
| 2017-06-06 | $24.17 | $24.28 | $24.17 | $24.28 | $21.93 | 14,982 |
| 2017-06-05 | $24.09 | $24.09 | $24.00 | $24.00 | $21.68 | 7,210 |
| 2017-06-02 | $24.17 | $24.27 | $24.17 | $24.17 | $21.83 | 3,051 |
| 2017-06-01 | $24.20 | $24.20 | $24.11 | $24.17 | $21.83 | 4,233 |
| 2017-05-31 | $23.92 | $24.03 | $23.92 | $24.03 | $21.71 | 3,635 |
| 2017-05-30 | $24.12 | $24.20 | $24.10 | $24.10 | $21.77 | 4,048 |
| 2017-05-26 | $24.51 | $24.51 | $24.47 | $24.48 | $22.11 | 4,429 |
| 2017-05-25 | $24.66 | $24.67 | $24.47 | $24.48 | $21.99 | 3,938 |
| 2017-05-24 | $24.62 | $24.68 | $24.52 | $24.62 | $22.11 | 4,634 |
| 2017-05-23 | $24.66 | $24.66 | $24.59 | $24.64 | $22.14 | 895 |
| 2017-05-22 | $24.00 | $24.00 | $24.00 | $24.00 | $21.56 | 105 |
| 2017-05-19 | $24.36 | $24.44 | $24.36 | $24.40 | $21.92 | 3,181 |
| 2017-05-18 | $24.04 | $24.12 | $23.91 | $24.12 | $21.67 | 1,531 |
| 2017-05-17 | $24.28 | $24.29 | $24.10 | $24.10 | $21.65 | 8,732 |
| 2017-05-16 | $24.56 | $24.56 | $24.55 | $24.56 | $22.06 | 1,338 |
| 2017-05-15 | $24.49 | $24.49 | $24.49 | $24.49 | $22.00 | 442 |
| 2017-05-12 | $24.39 | $24.39 | $24.39 | $24.39 | $21.91 | 4,931 |
| 2017-05-11 | $24.45 | $24.45 | $24.08 | $24.10 | $21.65 | 2,897 |
| 2017-05-10 | $24.79 | $24.80 | $24.74 | $24.79 | $22.27 | 2,371 |
| 2017-05-09 | $24.52 | $24.56 | $24.49 | $24.51 | $22.02 | 79,179 |
| 2017-05-08 | $24.53 | $24.66 | $24.50 | $24.66 | $22.15 | 33,850 |
| 2017-05-05 | $24.12 | $24.51 | $24.11 | $24.51 | $22.02 | 28,867 |
| 2017-05-04 | $24.47 | $24.47 | $23.90 | $23.95 | $21.51 | 4,056 |
| 2017-05-03 | $24.45 | $24.55 | $24.45 | $24.55 | $22.05 | 2,613 |
| 2017-05-02 | $24.52 | $24.56 | $24.43 | $24.43 | $21.94 | 1,981 |
| 2017-05-01 | $24.60 | $24.62 | $24.51 | $24.51 | $22.02 | 4,604 |
| 2017-04-28 | $24.54 | $24.54 | $24.54 | $24.54 | $22.05 | 399 |
| 2017-04-27 | $24.63 | $24.63 | $24.40 | $24.51 | $22.02 | 2,279 |
| 2017-04-26 | $25.11 | $25.30 | $24.91 | $24.91 | $22.26 | 3,896 |
| 2017-04-25 | $25.16 | $25.16 | $25.05 | $25.12 | $22.45 | 5,025 |
| 2017-04-24 | $25.20 | $25.20 | $25.19 | $25.19 | $22.51 | 1,126 |
| 2017-04-21 | $24.85 | $25.05 | $24.85 | $25.03 | $22.37 | 858 |
| 2017-04-20 | $25.04 | $25.04 | $25.04 | $25.04 | $22.38 | 271 |
| 2017-04-19 | $25.07 | $25.07 | $24.88 | $24.88 | $22.24 | 19,521 |
| 2017-04-18 | $25.15 | $25.22 | $25.14 | $25.21 | $22.53 | 3,606 |
| 2017-04-17 | $25.36 | $25.49 | $25.36 | $25.44 | $22.74 | 1,017 |
| 2017-04-13 | $25.46 | $25.46 | $25.36 | $25.36 | $22.67 | 1,111 |
| 2017-04-12 | $25.42 | $25.42 | $25.35 | $25.36 | $22.66 | 3,237 |
| 2017-04-11 | $25.46 | $25.49 | $25.45 | $25.49 | $22.78 | 5,067 |
| 2017-04-10 | $25.31 | $25.55 | $25.31 | $25.55 | $22.83 | 1,534 |
| 2017-04-07 | $25.44 | $25.44 | $25.39 | $25.39 | $22.70 | 2,080 |
| 2017-04-06 | $25.10 | $25.27 | $25.10 | $25.27 | $22.58 | 3,124 |
| 2017-04-05 | $24.92 | $25.13 | $24.92 | $25.13 | $22.47 | 3,207 |
| 2017-04-04 | $24.77 | $24.91 | $24.77 | $24.91 | $22.26 | 1,694 |
| 2017-04-03 | $24.70 | $24.76 | $24.70 | $24.76 | $22.13 | 3,160 |
| 2017-03-31 | $24.97 | $24.97 | $24.94 | $24.94 | $22.29 | 5,951 |
| 2017-03-30 | $24.93 | $24.93 | $24.90 | $24.93 | $22.28 | 5,700 |
| 2017-03-29 | $24.88 | $24.90 | $24.85 | $24.88 | $22.24 | 23,889 |
| 2017-03-28 | $24.86 | $24.95 | $24.86 | $24.91 | $22.15 | 9,706 |
| 2017-03-27 | $25.68 | $25.68 | $25.68 | $25.68 | $22.84 | 871 |
| 2017-03-24 | $25.83 | $25.83 | $25.83 | $25.83 | $22.97 | 157 |
| 2017-03-23 | $25.70 | $25.70 | $25.63 | $25.68 | $22.84 | 3,901 |
| 2017-03-22 | $25.36 | $25.36 | $25.35 | $25.35 | $22.54 | 739 |
| 2017-03-21 | $25.56 | $25.56 | $25.34 | $25.34 | $22.53 | 5,960 |
| 2017-03-20 | $25.60 | $25.61 | $25.60 | $25.61 | $22.77 | 3,080 |
| 2017-03-17 | $25.65 | $25.65 | $25.62 | $25.62 | $22.78 | 1,467 |
| 2017-03-16 | $25.40 | $25.52 | $25.39 | $25.52 | $22.69 | 1,466 |
| 2017-03-15 | $25.00 | $25.33 | $25.00 | $25.29 | $22.49 | 1,578 |
| 2017-03-14 | $24.95 | $24.95 | $24.87 | $24.93 | $22.17 | 702 |
| 2017-03-13 | $25.27 | $25.42 | $25.26 | $25.37 | $22.56 | 1,822 |
| 2017-03-10 | $25.05 | $25.28 | $25.05 | $25.28 | $22.48 | 1,540 |
| 2017-03-09 | $24.94 | $24.95 | $24.84 | $24.84 | $22.09 | 767 |
| 2017-03-08 | $25.06 | $25.06 | $24.97 | $24.97 | $22.20 | 1,860 |
| 2017-03-07 | $25.23 | $25.23 | $25.16 | $25.20 | $22.41 | 2,110 |
| 2017-03-06 | $25.40 | $25.41 | $25.25 | $25.25 | $22.45 | 5,401 |
| 2017-03-03 | $25.51 | $25.53 | $25.44 | $25.45 | $22.63 | 1,902 |
| 2017-03-02 | $25.64 | $25.75 | $25.63 | $25.69 | $22.85 | 2,629 |
| 2017-03-01 | $25.63 | $25.82 | $25.62 | $25.78 | $22.92 | 9,147 |
| 2017-02-28 | $25.78 | $25.83 | $25.76 | $25.76 | $22.90 | 1,252 |
| 2017-02-27 | $26.18 | $26.18 | $26.18 | $26.18 | $23.28 | 2,047 |
| 2017-02-24 | $25.96 | $26.22 | $25.96 | $26.18 | $23.28 | 59,777 |
| 2017-02-23 | $26.59 | $26.59 | $26.33 | $26.37 | $23.33 | 2,169 |
| 2017-02-22 | $26.36 | $26.40 | $26.36 | $26.38 | $23.34 | 7,148 |
| 2017-02-21 | $26.39 | $26.39 | $26.32 | $26.32 | $23.29 | 44,026 |
| 2017-02-17 | $26.32 | $26.32 | $26.08 | $26.15 | $23.14 | 2,441 |
| 2017-02-16 | $26.40 | $26.40 | $26.24 | $26.24 | $23.22 | 2,208 |
| 2017-02-15 | $26.24 | $26.24 | $26.15 | $26.15 | $23.13 | 773 |
| 2017-02-14 | $26.00 | $26.25 | $25.92 | $26.16 | $23.15 | 3,522 |
| 2017-02-13 | $26.26 | $26.34 | $26.26 | $26.34 | $23.30 | 2,383 |
| 2017-02-10 | $25.90 | $25.90 | $25.90 | $25.90 | $22.91 | 1,916 |
| 2017-02-09 | $25.77 | $25.77 | $25.74 | $25.75 | $22.79 | 1,425 |
| 2017-02-08 | $25.54 | $25.54 | $25.50 | $25.53 | $22.59 | 2,302 |
| 2017-02-07 | $26.08 | $26.08 | $25.96 | $25.98 | $22.99 | 1,294 |
| 2017-02-06 | $26.41 | $26.41 | $26.31 | $26.31 | $23.28 | 1,044 |
| 2017-02-03 | $26.98 | $27.05 | $26.88 | $26.94 | $23.83 | 1,421 |
| 2017-02-02 | $26.43 | $26.49 | $26.43 | $26.47 | $23.42 | 2,301 |
| 2017-02-01 | $26.19 | $26.20 | $25.99 | $26.09 | $23.08 | 3,105 |
| 2017-01-31 | $26.35 | $26.35 | $26.34 | $26.34 | $23.30 | 1,956 |
| 2017-01-30 | $26.30 | $26.30 | $26.23 | $26.29 | $23.26 | 3,008 |
| 2017-01-27 | $26.49 | $26.52 | $26.49 | $26.49 | $23.44 | 5,415 |
| 2017-01-26 | $27.08 | $27.12 | $27.08 | $27.12 | $23.88 | 1,523 |
| 2017-01-25 | $27.46 | $27.46 | $27.38 | $27.38 | $24.11 | 2,057 |
| 2017-01-24 | $26.90 | $26.90 | $26.90 | $26.90 | $23.68 | 262 |
| 2017-01-23 | $26.90 | $26.90 | $26.90 | $26.90 | $23.68 | 1,140 |
| 2017-01-20 | $27.00 | $27.09 | $27.00 | $27.04 | $23.81 | 662 |
| 2017-01-19 | $27.03 | $27.03 | $26.75 | $26.79 | $23.59 | 21,590 |
| 2017-01-18 | $27.26 | $27.30 | $27.17 | $27.17 | $23.92 | 7,197 |
| 2017-01-17 | $27.48 | $27.65 | $27.45 | $27.47 | $24.19 | 14,331 |
| 2017-01-13 | $27.05 | $27.21 | $27.03 | $27.21 | $23.96 | 13,490 |
| 2017-01-12 | $26.89 | $26.89 | $26.77 | $26.89 | $23.68 | 1,622 |
| 2017-01-11 | $26.79 | $26.83 | $26.52 | $26.83 | $23.63 | 2,613 |
| 2017-01-10 | $26.77 | $26.83 | $26.67 | $26.77 | $23.57 | 5,053 |
| 2017-01-09 | $26.69 | $26.70 | $26.67 | $26.67 | $23.48 | 1,437 |
| 2017-01-06 | $26.63 | $26.70 | $26.47 | $26.70 | $23.51 | 13,973 |
| 2017-01-05 | $26.55 | $26.66 | $26.46 | $26.56 | $23.38 | 4,765 |
| 2017-01-04 | $26.38 | $26.49 | $26.38 | $26.49 | $23.32 | 2,880 |
| 2017-01-03 | $26.05 | $26.11 | $25.99 | $26.10 | $22.98 | 1,476 |
| 2016-12-30 | $25.98 | $26.03 | $25.84 | $25.84 | $22.75 | 1,489 |
| 2016-12-29 | $25.82 | $25.88 | $25.77 | $25.77 | $22.69 | 1,441 |
| 2016-12-28 | $25.76 | $25.83 | $25.64 | $25.64 | $22.58 | 1,631 |
| 2016-12-27 | $26.40 | $26.40 | $25.75 | $25.75 | $22.58 | 351 |
| 2016-12-23 | $26.03 | $26.03 | $26.02 | $26.02 | $22.81 | 5,371 |
| 2016-12-22 | $25.95 | $26.28 | $25.95 | $26.14 | $22.91 | 7,383 |
| 2016-12-21 | $25.55 | $26.10 | $25.55 | $26.10 | $22.88 | 7,278 |
| 2016-12-20 | $26.13 | $26.13 | $26.06 | $26.09 | $22.87 | 974 |
| 2016-12-19 | $26.02 | $26.13 | $25.92 | $25.95 | $22.75 | 3,995 |
| 2016-12-16 | $25.57 | $25.97 | $25.57 | $25.94 | $22.74 | 2,268 |
| 2016-12-15 | $25.76 | $25.86 | $25.70 | $25.70 | $22.54 | 2,952 |
| 2016-12-14 | $26.11 | $26.11 | $25.80 | $25.82 | $22.64 | 3,395 |
| 2016-12-13 | $26.14 | $26.38 | $26.09 | $26.38 | $23.13 | 1,299 |
| 2016-12-12 | $26.12 | $26.13 | $25.92 | $25.92 | $22.72 | 4,555 |
| 2016-12-09 | $25.95 | $26.04 | $25.86 | $26.04 | $22.83 | 3,992 |
| 2016-12-08 | $26.09 | $26.16 | $26.09 | $26.16 | $22.93 | 1,534 |
| 2016-12-07 | $25.76 | $25.90 | $25.76 | $25.90 | $22.71 | 869 |
| 2016-12-06 | $25.56 | $25.58 | $25.53 | $25.53 | $22.39 | 2,614 |
| 2016-12-05 | $25.91 | $25.91 | $25.80 | $25.85 | $22.67 | 754 |
| 2016-12-02 | $25.98 | $26.03 | $25.98 | $26.03 | $22.82 | 801 |
| 2016-12-01 | $25.69 | $25.84 | $25.69 | $25.84 | $22.65 | 466 |
| 2016-11-30 | $25.38 | $25.69 | $25.32 | $25.40 | $22.27 | 42,233 |
| 2016-11-29 | $24.80 | $24.99 | $24.80 | $24.99 | $21.91 | 556 |
| 2016-11-28 | $25.05 | $25.07 | $25.05 | $25.07 | $21.98 | 516 |
| 2016-11-25 | $25.04 | $25.04 | $25.01 | $25.02 | $21.83 | 852 |
| 2016-11-23 | $24.93 | $25.32 | $24.93 | $25.23 | $22.02 | 2,542 |
| 2016-11-22 | $25.28 | $25.35 | $25.19 | $25.33 | $22.10 | 2,014 |
| 2016-11-21 | $25.37 | $25.37 | $25.23 | $25.33 | $22.10 | 2,229 |
| 2016-11-18 | $24.83 | $24.96 | $24.83 | $24.92 | $21.74 | 1,614 |
| 2016-11-17 | $24.80 | $24.84 | $24.80 | $24.84 | $21.68 | 600 |
| 2016-11-16 | $24.44 | $24.59 | $24.44 | $24.59 | $21.45 | 829 |
| 2016-11-15 | $24.51 | $24.59 | $24.44 | $24.52 | $21.39 | 1,909 |
| 2016-11-14 | $23.93 | $24.13 | $23.75 | $24.13 | $21.06 | 1,352 |
| 2016-11-11 | $24.11 | $24.13 | $24.10 | $24.13 | $21.05 | 1,250 |
| 2016-11-10 | $24.92 | $25.08 | $24.92 | $24.95 | $21.77 | 2,530 |
| 2016-11-09 | $24.76 | $24.90 | $24.75 | $24.84 | $21.67 | 1,940 |
| 2016-11-08 | $25.03 | $25.03 | $24.85 | $24.90 | $21.73 | 1,932 |
| 2016-11-07 | $24.93 | $25.06 | $24.93 | $24.96 | $21.78 | 1,278 |
| 2016-11-04 | $24.47 | $24.47 | $24.47 | $24.47 | $21.35 | 2,028 |
| 2016-11-03 | $24.59 | $24.59 | $24.47 | $24.47 | $21.35 | 3,025 |
| 2016-11-02 | $24.71 | $24.71 | $24.49 | $24.49 | $21.37 | 712 |
| 2016-11-01 | $25.26 | $25.26 | $24.91 | $25.16 | $21.95 | 6,781 |
| 2016-10-31 | $25.53 | $25.53 | $25.39 | $25.43 | $22.19 | 3,492 |
| 2016-10-28 | $25.68 | $25.68 | $25.48 | $25.66 | $22.39 | 691 |
| 2016-10-27 | $25.69 | $25.73 | $25.53 | $25.53 | $22.27 | 1,193 |
| 2016-10-26 | $25.86 | $25.86 | $25.81 | $25.81 | $22.42 | 15,403 |
| 2016-10-25 | $25.81 | $25.81 | $25.81 | $25.81 | $22.41 | 146 |
| 2016-10-24 | $25.89 | $25.94 | $25.89 | $25.91 | $22.50 | 966 |
| 2016-10-21 | $25.90 | $26.07 | $25.90 | $26.07 | $22.64 | 1,070 |
| 2016-10-20 | $26.22 | $26.22 | $26.09 | $26.09 | $22.66 | 1,960 |
| 2016-10-19 | $26.36 | $26.36 | $26.35 | $26.35 | $22.89 | 793 |
| 2016-10-18 | $26.02 | $26.06 | $26.02 | $26.06 | $22.63 | 950 |
| 2016-10-17 | $25.82 | $25.82 | $25.82 | $25.82 | $22.42 | 660 |
| 2016-10-14 | $25.86 | $25.86 | $25.65 | $25.65 | $22.28 | 1,848 |
| 2016-10-13 | $25.37 | $25.70 | $25.37 | $25.70 | $22.32 | 1,241 |
| 2016-10-12 | $25.18 | $25.47 | $25.18 | $25.47 | $22.12 | 975 |
| 2016-10-11 | $25.37 | $25.47 | $25.20 | $25.20 | $21.89 | 3,735 |
| 2016-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $21.71 | 259 |
| 2016-10-07 | $25.32 | $25.33 | $25.22 | $25.22 | $21.90 | 3,338 |
| 2016-10-06 | $25.57 | $25.60 | $25.50 | $25.56 | $22.20 | 2,154 |
| 2016-10-05 | $25.67 | $25.82 | $25.67 | $25.68 | $22.30 | 3,531 |
| 2016-10-04 | $25.80 | $25.80 | $25.60 | $25.60 | $22.23 | 16,051 |
| 2016-10-03 | $25.93 | $25.99 | $25.93 | $25.96 | $22.55 | 2,546 |
| 2016-09-30 | $26.07 | $26.08 | $26.07 | $26.07 | $22.64 | 976 |
| 2016-09-29 | $25.83 | $25.83 | $25.55 | $25.57 | $22.21 | 1,157 |
| 2016-09-28 | $25.33 | $25.83 | $25.33 | $25.83 | $22.43 | 474 |
| 2016-09-27 | $25.20 | $25.22 | $25.20 | $25.21 | $21.80 | 1,412 |
| 2016-09-26 | $25.35 | $25.36 | $25.35 | $25.36 | $21.92 | 360 |
| 2016-09-23 | $25.41 | $25.53 | $25.41 | $25.41 | $21.97 | 876 |
| 2016-09-22 | $25.67 | $25.77 | $25.67 | $25.74 | $22.25 | 5,355 |
| 2016-09-21 | $25.21 | $25.52 | $25.20 | $25.52 | $22.06 | 1,290 |
| 2016-09-20 | $24.99 | $25.01 | $24.92 | $25.01 | $21.62 | 951 |
| 2016-09-19 | $25.00 | $25.00 | $25.00 | $25.00 | $21.61 | 8,642 |
| 2016-09-16 | $24.47 | $24.65 | $24.45 | $24.65 | $21.30 | 5,182 |
| 2016-09-15 | $24.68 | $24.80 | $24.60 | $24.61 | $21.28 | 90,253 |
| 2016-09-14 | $24.45 | $24.86 | $24.45 | $24.67 | $21.32 | 2,147 |
| 2016-09-13 | $24.79 | $24.79 | $24.48 | $24.48 | $21.16 | 1,622 |
| 2016-09-12 | $25.00 | $25.40 | $24.97 | $25.29 | $21.87 | 3,467 |
| 2016-09-09 | $25.43 | $25.43 | $25.36 | $25.37 | $21.93 | 16,753 |
| 2016-09-08 | $25.71 | $25.93 | $25.55 | $25.78 | $22.28 | 5,279 |
| 2016-09-07 | $25.60 | $25.60 | $25.37 | $25.57 | $22.10 | 5,314 |
| 2016-09-06 | $25.73 | $25.73 | $25.57 | $25.59 | $22.12 | 13,193 |
| 2016-09-02 | $24.93 | $24.93 | $24.93 | $24.93 | $21.55 | 523 |
| 2016-09-01 | $23.87 | $24.56 | $23.87 | $24.54 | $21.22 | 889 |
| 2016-08-31 | $23.82 | $23.96 | $23.82 | $23.93 | $20.69 | 1,152 |
| 2016-08-30 | $24.32 | $24.49 | $24.32 | $24.41 | $21.10 | 2,133 |
| 2016-08-29 | $24.40 | $24.45 | $24.37 | $24.37 | $21.07 | 6,388 |
| 2016-08-26 | $24.64 | $24.67 | $24.63 | $24.66 | $21.21 | 2,752 |
| 2016-08-25 | $25.12 | $25.12 | $25.12 | $25.12 | $21.61 | 196 |
| 2016-08-24 | $25.14 | $25.14 | $25.12 | $25.12 | $21.61 | 1,783 |
| 2016-08-23 | $25.16 | $25.27 | $25.16 | $25.26 | $21.73 | 2,468 |
| 2016-08-22 | $24.98 | $24.98 | $24.98 | $24.98 | $21.49 | 1,587 |
| 2016-08-19 | $25.11 | $25.14 | $25.06 | $25.06 | $21.56 | 4,711 |
| 2016-08-18 | $24.97 | $25.27 | $24.97 | $25.27 | $21.74 | 1,256 |
| 2016-08-17 | $24.96 | $24.96 | $24.96 | $24.96 | $21.47 | 766 |
| 2016-08-16 | $25.07 | $25.25 | $25.01 | $25.05 | $21.55 | 2,399 |
| 2016-08-15 | $25.17 | $25.17 | $25.05 | $25.12 | $21.61 | 1,757 |
| 2016-08-12 | $25.36 | $25.36 | $24.98 | $24.99 | $21.50 | 5,564 |
| 2016-08-11 | $25.48 | $25.48 | $25.16 | $25.19 | $21.67 | 41,886 |
| 2016-08-10 | $25.51 | $25.51 | $25.41 | $25.41 | $21.86 | 970 |
| 2016-08-09 | $25.42 | $25.46 | $25.30 | $25.40 | $21.85 | 3,896 |
| 2016-08-08 | $25.39 | $25.43 | $25.39 | $25.43 | $21.87 | 822 |
| 2016-08-05 | $24.69 | $24.70 | $24.69 | $24.70 | $21.25 | 314 |
| 2016-08-04 | $24.84 | $24.96 | $24.84 | $24.96 | $21.47 | 2,341 |
| 2016-08-03 | $24.62 | $24.73 | $24.62 | $24.63 | $21.19 | 1,284 |
| 2016-08-02 | $24.86 | $24.86 | $24.63 | $24.81 | $21.35 | 4,253 |
| 2016-08-01 | $24.30 | $24.30 | $24.10 | $24.30 | $20.90 | 725 |
| 2016-07-29 | $24.41 | $24.77 | $24.38 | $24.77 | $21.31 | 2,633 |
| 2016-07-28 | $24.20 | $24.27 | $24.20 | $24.22 | $20.74 | 3,894 |
| 2016-07-27 | $24.30 | $24.32 | $24.26 | $24.26 | $20.77 | 557 |
| 2016-07-26 | $24.42 | $24.50 | $24.42 | $24.48 | $20.96 | 780 |
| 2016-07-25 | $24.45 | $24.45 | $24.27 | $24.30 | $20.80 | 806 |
| 2016-07-22 | $24.88 | $24.88 | $24.88 | $24.88 | $21.30 | 157 |
| 2016-07-21 | $25.14 | $25.14 | $24.83 | $24.83 | $21.25 | 856 |
| 2016-07-20 | $24.54 | $24.96 | $24.54 | $24.96 | $21.37 | 1,037 |
| 2016-07-19 | $24.59 | $24.93 | $24.53 | $24.81 | $21.24 | 2,617 |
| 2016-07-18 | $24.89 | $24.89 | $24.81 | $24.88 | $21.30 | 508 |
| 2016-07-15 | $25.38 | $25.38 | $25.04 | $25.04 | $21.43 | 1,775 |
| 2016-07-14 | $25.12 | $25.12 | $25.12 | $25.12 | $21.50 | 67 |
| 2016-07-13 | $25.12 | $25.12 | $25.12 | $25.12 | $21.50 | 510 |
| 2016-07-12 | $25.24 | $25.39 | $25.21 | $25.21 | $21.58 | 2,543 |
| 2016-07-11 | $25.07 | $25.07 | $25.07 | $25.07 | $21.46 | 320 |
| 2016-07-08 | $24.72 | $25.06 | $24.72 | $24.90 | $21.32 | 8,161 |
| 2016-07-07 | $25.22 | $25.22 | $24.76 | $24.81 | $21.24 | 2,995 |
| 2016-07-06 | $24.66 | $24.86 | $24.57 | $24.86 | $21.28 | 4,541 |
| 2016-07-05 | $25.10 | $25.10 | $24.74 | $24.74 | $21.18 | 3,899 |
| 2016-07-01 | $28.82 | $28.82 | $28.82 | $28.82 | $24.67 | 726 |
| 2016-06-30 | $24.66 | $24.77 | $24.66 | $24.77 | $21.21 | 1,932 |
| 2016-06-29 | $24.44 | $24.75 | $24.39 | $24.69 | $21.14 | 1,537 |
| 2016-06-28 | $24.39 | $24.39 | $24.15 | $24.30 | $20.80 | 1,498 |
| 2016-06-27 | $24.06 | $24.06 | $23.86 | $23.88 | $20.34 | 7,137 |
| 2016-06-24 | $24.63 | $24.63 | $24.24 | $24.24 | $20.65 | 8,988 |
| 2016-06-23 | $25.20 | $25.20 | $25.10 | $25.10 | $21.38 | 7,535 |
| 2016-06-22 | $24.99 | $24.99 | $24.80 | $24.80 | $21.13 | 4,635 |
| 2016-06-21 | $24.73 | $24.92 | $24.73 | $24.92 | $21.22 | 7,378 |
| 2016-06-20 | $24.64 | $24.75 | $24.63 | $24.74 | $21.08 | 3,561 |
| 2016-06-17 | $24.51 | $24.51 | $24.41 | $24.41 | $20.79 | 4,412 |
| 2016-06-16 | $23.90 | $24.16 | $23.90 | $24.16 | $20.58 | 662 |
| 2016-06-15 | $24.53 | $24.53 | $24.49 | $24.49 | $20.86 | 568 |
| 2016-06-14 | $24.83 | $24.96 | $24.40 | $24.40 | $20.79 | 6,880 |
| 2016-06-13 | $24.40 | $24.80 | $24.40 | $24.80 | $21.12 | 1,978 |
| 2016-06-10 | $24.73 | $24.81 | $24.60 | $24.65 | $21.00 | 22,358 |
| 2016-06-09 | $25.10 | $25.16 | $25.00 | $25.09 | $21.37 | 2,459 |
| 2016-06-08 | $25.58 | $25.58 | $25.20 | $25.21 | $21.47 | 4,634 |
| 2016-06-07 | $25.16 | $25.20 | $25.14 | $25.19 | $21.46 | 26,225 |
| 2016-06-06 | $24.88 | $25.23 | $24.78 | $25.03 | $21.32 | 29,139 |
| 2016-06-03 | $24.18 | $24.23 | $24.11 | $24.20 | $20.62 | 42,260 |
| 2016-06-02 | $23.63 | $23.89 | $23.63 | $23.83 | $20.30 | 26,921 |
| 2016-06-01 | $23.34 | $23.88 | $23.29 | $23.88 | $20.35 | 94,412 |
| 2016-05-31 | $23.64 | $23.70 | $23.53 | $23.53 | $20.04 | 40,280 |
| 2016-05-27 | $23.63 | $23.69 | $23.59 | $23.59 | $20.09 | 884 |
| 2016-05-26 | $23.79 | $24.00 | $23.79 | $24.00 | $20.44 | 523 |
| 2016-05-25 | $23.67 | $23.67 | $23.51 | $23.51 | $19.93 | 470 |
| 2016-05-24 | $23.21 | $23.35 | $23.03 | $23.12 | $19.60 | 13,538 |
| 2016-05-23 | $23.20 | $23.20 | $23.20 | $23.20 | $19.66 | 1 |
| 2016-05-20 | $23.16 | $23.26 | $23.10 | $23.20 | $19.66 | 13,636 |
| 2016-05-19 | $22.59 | $22.99 | $22.59 | $22.99 | $19.48 | 1,375 |
| 2016-05-18 | $23.45 | $23.45 | $22.86 | $22.86 | $19.37 | 1,530 |
| 2016-05-17 | $23.24 | $23.24 | $23.24 | $23.24 | $19.70 | 1,612 |
| 2016-05-16 | $22.97 | $22.97 | $22.72 | $22.80 | $19.33 | 1,687 |
| 2016-05-13 | $22.51 | $22.51 | $22.51 | $22.51 | $19.08 | 183 |
| 2016-05-12 | $22.19 | $22.51 | $22.19 | $22.51 | $19.08 | 9,068 |
| 2016-05-11 | $22.11 | $22.59 | $22.01 | $22.59 | $19.15 | 1,530 |
| 2016-05-10 | $21.73 | $22.06 | $21.73 | $22.06 | $18.69 | 2,442 |
| 2016-05-09 | $21.58 | $21.58 | $21.51 | $21.54 | $18.26 | 1,026 |
| 2016-05-06 | $21.92 | $21.92 | $21.92 | $21.92 | $18.58 | 4,033 |
| 2016-05-05 | $21.97 | $21.97 | $21.95 | $21.95 | $18.60 | 467 |
| 2016-05-04 | $22.09 | $22.09 | $21.85 | $21.99 | $18.64 | 2,548 |
| 2016-05-03 | $22.89 | $22.89 | $22.20 | $22.20 | $18.81 | 14,287 |
| 2016-05-02 | $22.99 | $23.22 | $22.99 | $23.07 | $19.55 | 1,603 |
| 2016-04-29 | $23.16 | $23.16 | $23.16 | $23.16 | $19.63 | 156 |
| 2016-04-28 | $23.34 | $23.34 | $23.16 | $23.16 | $19.63 | 18,021 |
| 2016-04-27 | $23.15 | $23.15 | $22.99 | $22.99 | $19.39 | 1,632 |
| 2016-04-26 | $23.45 | $23.50 | $23.31 | $23.31 | $19.65 | 709 |
| 2016-04-25 | $23.25 | $23.30 | $23.25 | $23.25 | $19.60 | 2,241 |
| 2016-04-22 | $23.21 | $23.48 | $23.21 | $23.48 | $19.80 | 3,596 |
| 2016-04-21 | $23.03 | $23.03 | $23.01 | $23.01 | $19.40 | 1,218 |
| 2016-04-20 | $22.69 | $23.01 | $22.69 | $22.93 | $19.34 | 908 |
| 2016-04-19 | $22.90 | $22.90 | $22.73 | $22.76 | $19.19 | 1,264 |
| 2016-04-18 | $22.54 | $22.65 | $22.54 | $22.54 | $19.01 | 2,868 |
| 2016-04-15 | $22.35 | $22.35 | $22.35 | $22.35 | $18.85 | 8,809 |
| 2016-04-14 | $22.36 | $22.55 | $22.34 | $22.55 | $19.02 | 2,127 |
| 2016-04-13 | $22.68 | $22.78 | $22.57 | $22.57 | $19.03 | 5,732 |
| 2016-04-12 | $21.99 | $22.51 | $21.95 | $22.50 | $18.98 | 22,455 |
| 2016-04-11 | $23.15 | $23.25 | $23.05 | $23.09 | $19.47 | 3,669 |
| 2016-04-08 | $22.77 | $22.77 | $22.63 | $22.63 | $19.08 | 356 |
| 2016-04-07 | $22.26 | $22.26 | $22.21 | $22.21 | $18.73 | 532 |
| 2016-04-06 | $22.19 | $22.49 | $22.19 | $22.42 | $18.90 | 2,688 |
| 2016-04-05 | $21.70 | $21.84 | $21.70 | $21.84 | $18.42 | 899 |
| 2016-04-04 | $22.82 | $22.82 | $22.37 | $22.37 | $18.86 | 400 |
| 2016-04-01 | $22.58 | $22.64 | $22.58 | $22.61 | $19.06 | 1,205 |
| 2016-03-31 | $23.09 | $23.14 | $22.79 | $22.82 | $19.24 | 2,711 |
| 2016-03-30 | $22.65 | $22.79 | $22.65 | $22.79 | $19.22 | 601 |
| 2016-03-29 | $22.29 | $22.40 | $22.23 | $22.40 | $18.89 | 744 |
| 2016-03-28 | $22.37 | $22.47 | $22.35 | $22.47 | $18.85 | 5,136 |
| 2016-03-24 | $22.23 | $22.26 | $22.16 | $22.26 | $18.67 | 1,558 |
| 2016-03-23 | $22.40 | $22.40 | $22.34 | $22.34 | $18.74 | 386 |
| 2016-03-22 | $22.92 | $22.93 | $22.89 | $22.89 | $19.20 | 1,482 |
| 2016-03-21 | $22.74 | $22.74 | $22.61 | $22.67 | $19.02 | 880 |
| 2016-03-18 | $22.98 | $22.98 | $22.82 | $22.96 | $19.26 | 1,957 |
| 2016-03-17 | $23.22 | $23.30 | $23.22 | $23.30 | $19.54 | 4,099 |
| 2016-03-16 | $22.46 | $22.96 | $22.39 | $22.90 | $19.21 | 1,219 |
| 2016-03-15 | $22.30 | $22.36 | $22.30 | $22.36 | $18.76 | 1,045 |
| 2016-03-14 | $22.61 | $22.82 | $22.49 | $22.63 | $18.98 | 2,997 |
| 2016-03-11 | $22.93 | $22.98 | $22.93 | $22.98 | $19.27 | 489 |
| 2016-03-10 | $22.95 | $22.95 | $22.40 | $22.45 | $18.83 | 959 |
| 2016-03-09 | $22.98 | $22.98 | $22.92 | $22.95 | $19.25 | 1,421 |
| 2016-03-08 | $22.59 | $22.64 | $22.36 | $22.49 | $18.86 | 53,789 |
| 2016-03-07 | $22.55 | $22.93 | $22.55 | $22.77 | $19.10 | 2,997 |
| 2016-03-04 | $22.16 | $22.32 | $22.13 | $22.32 | $18.72 | 4,518 |
| 2016-03-03 | $21.29 | $21.29 | $21.26 | $21.26 | $17.83 | 2,306 |
| 2016-03-02 | $21.49 | $21.58 | $21.43 | $21.44 | $17.98 | 1,904 |
| 2016-03-01 | $21.52 | $21.93 | $21.52 | $21.75 | $18.24 | 1,652 |
| 2016-02-29 | $21.08 | $21.55 | $21.08 | $21.36 | $17.92 | 10,490 |
| 2016-02-26 | $20.99 | $21.02 | $20.99 | $21.02 | $17.63 | 3,226 |
| 2016-02-25 | $19.99 | $20.02 | $19.84 | $19.98 | $16.76 | 3,128 |
| 2016-02-24 | $19.73 | $20.08 | $19.40 | $20.08 | $16.75 | 2,708 |
| 2016-02-23 | $20.16 | $20.17 | $19.96 | $19.96 | $16.65 | 6,947 |
| 2016-02-22 | $20.30 | $20.54 | $20.29 | $20.54 | $17.13 | 3,042 |
| 2016-02-19 | $19.43 | $19.43 | $19.39 | $19.39 | $16.18 | 360 |
| 2016-02-18 | $20.28 | $20.28 | $20.14 | $20.14 | $16.80 | 7,147 |
| 2016-02-17 | $19.69 | $20.54 | $19.69 | $20.54 | $17.14 | 2,255 |
| 2016-02-16 | $19.54 | $19.61 | $19.26 | $19.55 | $16.30 | 5,430 |
| 2016-02-12 | $18.92 | $19.13 | $18.92 | $18.94 | $15.80 | 3,045 |
| 2016-02-11 | $18.77 | $18.91 | $18.76 | $18.91 | $15.78 | 2,520 |
| 2016-02-10 | $18.93 | $18.93 | $18.87 | $18.87 | $15.74 | 1,789 |
| 2016-02-09 | $18.94 | $18.97 | $18.85 | $18.85 | $15.73 | 1,199 |
| 2016-02-08 | $19.56 | $19.56 | $18.95 | $19.03 | $15.87 | 9,911 |
| 2016-02-05 | $19.76 | $19.94 | $19.74 | $19.84 | $16.55 | 4,231 |
| 2016-02-04 | $20.28 | $20.28 | $20.10 | $20.10 | $16.77 | 13,057 |
| 2016-02-03 | $20.53 | $20.53 | $20.27 | $20.46 | $17.06 | 34,735 |
| 2016-02-02 | $19.76 | $20.01 | $19.76 | $20.01 | $16.69 | 1,626 |
| 2016-02-01 | $20.07 | $20.50 | $20.07 | $20.50 | $17.10 | 5,115 |
| 2016-01-29 | $20.89 | $20.91 | $20.57 | $20.80 | $17.35 | 2,253 |
| 2016-01-28 | $20.41 | $20.64 | $20.41 | $20.64 | $17.22 | 1,198 |
| 2016-01-27 | $19.75 | $19.81 | $19.62 | $19.62 | $16.27 | 2,822 |
| 2016-01-26 | $19.75 | $19.85 | $19.67 | $19.79 | $16.41 | 3,279 |
| 2016-01-25 | $19.53 | $19.57 | $18.94 | $19.02 | $15.77 | 10,499 |
| 2016-01-22 | $19.83 | $19.83 | $19.55 | $19.55 | $16.22 | 2,300 |
| 2016-01-21 | $17.55 | $18.89 | $17.55 | $18.89 | $15.67 | 6,070 |
| 2016-01-20 | $17.31 | $18.10 | $16.86 | $18.05 | $14.97 | 2,092 |
| 2016-01-19 | $17.53 | $18.18 | $17.50 | $18.02 | $14.94 | 20,723 |
| 2016-01-15 | $18.55 | $18.57 | $18.36 | $18.44 | $15.29 | 6,641 |
| 2016-01-14 | $18.84 | $19.15 | $18.84 | $19.15 | $15.88 | 22,476 |
| 2016-01-13 | $19.22 | $19.24 | $18.66 | $18.67 | $15.48 | 3,650 |
| 2016-01-12 | $19.46 | $19.46 | $18.60 | $18.93 | $15.70 | 6,971 |
| 2016-01-11 | $18.89 | $19.06 | $18.68 | $19.06 | $15.81 | 8,235 |
| 2016-01-08 | $18.79 | $19.26 | $18.79 | $19.22 | $15.94 | 4,948 |
| 2016-01-07 | $19.62 | $19.62 | $18.85 | $19.07 | $15.81 | 4,077 |
| 2016-01-06 | $19.75 | $19.76 | $19.21 | $19.30 | $16.01 | 5,062 |
| 2016-01-05 | $20.00 | $20.04 | $19.87 | $19.99 | $16.58 | 4,713 |
| 2016-01-04 | $19.90 | $20.17 | $19.87 | $20.08 | $16.66 | 5,766 |
| 2015-12-31 | $19.75 | $20.32 | $19.75 | $20.28 | $16.82 | 5,911 |
| 2015-12-30 | $20.01 | $20.01 | $19.81 | $19.81 | $16.43 | 3,670 |
| 2015-12-29 | $20.24 | $20.32 | $20.15 | $20.25 | $16.80 | 7,329 |
| 2015-12-28 | $20.65 | $20.65 | $20.00 | $20.65 | $17.04 | 2,511 |
| 2015-12-24 | $20.52 | $20.67 | $20.43 | $20.46 | $16.88 | 3,740 |
| 2015-12-23 | $20.09 | $20.42 | $20.03 | $20.39 | $16.83 | 7,696 |
| 2015-12-22 | $19.47 | $19.74 | $19.47 | $19.74 | $16.29 | 8,420 |
| 2015-12-21 | $19.79 | $19.79 | $19.36 | $19.39 | $16.00 | 6,228 |
| 2015-12-18 | $19.79 | $19.79 | $19.35 | $19.45 | $16.05 | 5,321 |
| 2015-12-17 | $20.00 | $20.02 | $19.44 | $19.62 | $16.19 | 6,705 |
| 2015-12-16 | $19.66 | $20.36 | $19.53 | $20.29 | $16.74 | 24,517 |
| 2015-12-15 | $20.24 | $20.24 | $19.88 | $19.88 | $16.41 | 17,134 |
| 2015-12-14 | $19.80 | $19.81 | $19.24 | $19.76 | $16.31 | 12,600 |
| 2015-12-11 | $20.11 | $20.11 | $19.69 | $19.76 | $16.30 | 15,150 |
| 2015-12-10 | $20.35 | $20.85 | $20.28 | $20.28 | $16.74 | 11,000 |
| 2015-12-09 | $20.66 | $20.66 | $20.12 | $20.31 | $16.76 | 5,460 |
| 2015-12-08 | $19.71 | $20.15 | $19.71 | $19.88 | $16.41 | 9,623 |
| 2015-12-07 | $21.43 | $21.43 | $19.77 | $19.77 | $16.32 | 4,752 |
| 2015-12-04 | $21.48 | $21.93 | $21.47 | $21.88 | $18.05 | 2,519 |
| 2015-12-03 | $21.91 | $21.94 | $21.46 | $21.46 | $17.71 | 2,111 |
| 2015-12-02 | $21.75 | $21.75 | $21.52 | $21.56 | $17.79 | 1,969 |
| 2015-12-01 | $22.15 | $22.15 | $22.03 | $22.03 | $18.18 | 3,860 |
| 2015-11-30 | $22.05 | $22.18 | $21.78 | $21.94 | $18.11 | 9,320 |
| 2015-11-27 | $22.28 | $22.28 | $22.28 | $22.28 | $18.38 | 538 |
| 2015-11-25 | $22.17 | $22.54 | $22.13 | $22.50 | $18.57 | 6,241 |
| 2015-11-24 | $22.50 | $22.50 | $22.31 | $22.31 | $18.32 | 575 |
| 2015-11-23 | $22.27 | $22.60 | $22.27 | $22.60 | $18.56 | 1,840 |
| 2015-11-20 | $22.95 | $22.95 | $22.48 | $22.48 | $18.46 | 1,642 |
| 2015-11-19 | $22.78 | $22.78 | $22.68 | $22.70 | $18.64 | 1,067 |
| 2015-11-18 | $23.06 | $23.06 | $22.62 | $22.88 | $18.79 | 2,265 |
| 2015-11-17 | $23.47 | $23.47 | $23.15 | $23.16 | $19.02 | 714 |
| 2015-11-16 | $22.84 | $23.22 | $22.84 | $23.22 | $19.07 | 2,831 |
| 2015-11-13 | $22.45 | $22.78 | $22.44 | $22.78 | $18.71 | 1,223 |
| 2015-11-12 | $22.91 | $23.08 | $22.86 | $22.91 | $18.82 | 3,371 |
| 2015-11-11 | $22.96 | $22.96 | $22.93 | $22.95 | $18.85 | 5,872 |
| 2015-11-10 | $23.31 | $23.31 | $22.94 | $23.13 | $19.00 | 1,515 |
| 2015-11-09 | $22.99 | $23.20 | $22.99 | $23.07 | $18.95 | 5,040 |
| 2015-11-06 | $23.15 | $23.15 | $22.58 | $22.66 | $18.61 | 652 |
| 2015-11-05 | $24.22 | $24.22 | $24.22 | $24.22 | $19.89 | 893 |
| 2015-11-04 | $24.48 | $24.48 | $24.26 | $24.26 | $19.92 | 1,350 |
| 2015-11-03 | $24.58 | $24.66 | $24.58 | $24.63 | $20.22 | 2,538 |
| 2015-11-02 | $24.60 | $24.60 | $24.42 | $24.47 | $20.10 | 1,674 |
| 2015-10-30 | $24.42 | $24.59 | $24.42 | $24.50 | $20.12 | 1,805 |
| 2015-10-29 | $24.29 | $24.42 | $24.22 | $24.42 | $20.06 | 1,415 |
| 2015-10-28 | $24.24 | $24.28 | $24.24 | $24.28 | $19.85 | 2,753 |
| 2015-10-27 | $24.04 | $24.04 | $23.47 | $23.47 | $19.19 | 1,959 |
| 2015-10-26 | $24.48 | $24.50 | $24.48 | $24.50 | $20.03 | 535 |
| 2015-10-23 | $24.61 | $24.61 | $24.59 | $24.59 | $20.10 | 943 |
| 2015-10-22 | $24.78 | $24.78 | $24.78 | $24.78 | $20.26 | 1,182 |
| 2015-10-21 | $24.85 | $24.85 | $24.75 | $24.77 | $20.25 | 1,097 |
| 2015-10-20 | $25.12 | $25.12 | $24.96 | $24.97 | $20.41 | 9,815 |
| 2015-10-19 | $25.06 | $25.06 | $24.99 | $24.99 | $20.43 | 811 |
| 2015-10-16 | $25.17 | $25.23 | $25.17 | $25.23 | $20.63 | 2,941 |
| 2015-10-15 | $25.13 | $25.13 | $25.11 | $25.11 | $20.53 | 13,740 |
| 2015-10-14 | $24.96 | $25.05 | $24.81 | $25.01 | $20.45 | 2,708 |
| 2015-10-13 | $26.53 | $26.53 | $26.29 | $26.34 | $21.53 | 13,350 |
| 2015-10-12 | $26.70 | $26.70 | $26.70 | $26.70 | $21.83 | 0 |
| 2015-10-09 | $26.75 | $26.75 | $26.70 | $26.70 | $21.83 | 9,294 |
| 2015-10-08 | $26.72 | $26.88 | $26.69 | $26.78 | $21.90 | 2,392 |
| 2015-10-07 | $26.71 | $26.71 | $26.65 | $26.65 | $21.79 | 2,144 |
| 2015-10-06 | $26.64 | $26.67 | $26.47 | $26.47 | $21.64 | 1,740 |
| 2015-10-05 | $26.45 | $26.45 | $26.42 | $26.42 | $21.60 | 660 |
| 2015-10-02 | $24.31 | $24.97 | $24.28 | $24.97 | $20.41 | 9,658 |
| 2015-10-01 | $23.70 | $23.70 | $23.50 | $23.67 | $19.35 | 644 |
| 2015-09-30 | $23.09 | $23.48 | $22.91 | $23.48 | $19.20 | 4,433 |
| 2015-09-29 | $23.34 | $23.34 | $22.70 | $22.85 | $18.68 | 3,338 |
| 2015-09-28 | $24.00 | $24.00 | $23.48 | $23.48 | $19.19 | 4,618 |
| 2015-09-25 | $24.37 | $24.56 | $24.31 | $24.37 | $19.84 | 5,067 |
| 2015-09-24 | $24.17 | $24.17 | $24.17 | $24.17 | $19.67 | 108 |
| 2015-09-23 | $24.17 | $24.17 | $24.17 | $24.17 | $19.67 | 151 |
| 2015-09-22 | $24.12 | $24.23 | $23.99 | $24.17 | $19.67 | 2,537 |
| 2015-09-21 | $24.28 | $24.28 | $24.28 | $24.28 | $19.77 | 468 |
| 2015-09-18 | $24.48 | $24.48 | $24.20 | $24.21 | $19.71 | 1,041 |
| 2015-09-17 | $24.29 | $24.34 | $24.17 | $24.34 | $19.82 | 567 |
| 2015-09-16 | $24.18 | $24.21 | $24.11 | $24.16 | $19.67 | 2,167 |
| 2015-09-15 | $23.84 | $23.84 | $23.70 | $23.83 | $19.40 | 3,584 |
| 2015-09-14 | $24.16 | $24.19 | $23.89 | $23.90 | $19.46 | 679 |
| 2015-09-11 | $25.08 | $25.08 | $24.20 | $24.22 | $19.72 | 2,753 |
| 2015-09-10 | $25.46 | $25.46 | $25.44 | $25.44 | $20.71 | 449 |
| 2015-09-09 | $25.75 | $25.75 | $25.75 | $25.75 | $20.96 | 322 |
| 2015-09-08 | $25.59 | $25.67 | $25.59 | $25.67 | $20.90 | 1,417 |
| 2015-09-04 | $25.74 | $25.74 | $25.74 | $25.74 | $20.95 | 536 |
| 2015-09-03 | $25.81 | $25.81 | $25.49 | $25.49 | $20.75 | 1,158 |
| 2015-09-02 | $24.51 | $24.97 | $24.48 | $24.84 | $20.22 | 1,076 |