EMC Insurance Group Inc (EMCI) Exchange: NASDAQ
Data as of Oct. 8, 2025
$36.01 ($0.01) 0.03%
EMC Insurance Group Inc - Daily Information
Click for more stock information on EMC Insurance Group Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $36.00 |
| Previous Close | $36.01 |
| High | $36.03 |
| Low | $35.99 |
| Adjusted Open | $36.00 |
| Previous Adjusted Close | $36.01 |
| Adjusted High | $36.03 |
| Adjusted Low | $35.99 |
Invest in EMC Insurance Group Inc (EMCI)
Historical Stock Data for EMC Insurance Group Inc (EMCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-09-19 | $36.00 | $36.03 | $35.99 | $36.01 | $36.01 | 96,241 |
| 2019-09-18 | $35.97 | $36.00 | $35.97 | $36.00 | $36.00 | 56,432 |
| 2019-09-17 | $35.96 | $36.00 | $35.96 | $35.97 | $35.97 | 32,522 |
| 2019-09-16 | $35.95 | $36.00 | $35.95 | $35.96 | $35.96 | 30,577 |
| 2019-09-13 | $35.94 | $36.00 | $35.92 | $35.95 | $35.95 | 32,498 |
| 2019-09-12 | $36.01 | $36.01 | $35.93 | $35.99 | $35.99 | 30,049 |
| 2019-09-11 | $36.00 | $36.01 | $35.95 | $36.01 | $36.01 | 22,948 |
| 2019-09-10 | $36.09 | $36.09 | $35.95 | $35.99 | $35.99 | 28,021 |
| 2019-09-09 | $35.96 | $36.00 | $35.92 | $35.99 | $35.99 | 16,173 |
| 2019-09-06 | $36.00 | $36.02 | $35.96 | $35.96 | $35.96 | 18,078 |
| 2019-09-05 | $35.96 | $36.06 | $35.93 | $35.99 | $35.99 | 24,397 |
| 2019-09-04 | $35.93 | $36.02 | $35.93 | $35.99 | $35.99 | 22,333 |
| 2019-09-03 | $35.92 | $36.07 | $35.92 | $35.96 | $35.96 | 43,832 |
| 2019-08-30 | $35.91 | $36.01 | $35.89 | $35.94 | $35.94 | 35,468 |
| 2019-08-29 | $36.01 | $36.01 | $35.89 | $35.91 | $35.91 | 31,845 |
| 2019-08-28 | $35.89 | $36.02 | $35.89 | $36.01 | $36.01 | 13,291 |
| 2019-08-27 | $36.01 | $36.15 | $35.88 | $35.96 | $35.96 | 37,569 |
| 2019-08-26 | $36.01 | $36.02 | $35.81 | $35.97 | $35.97 | 17,864 |
| 2019-08-23 | $36.15 | $36.15 | $36.03 | $36.03 | $35.80 | 13,654 |
| 2019-08-22 | $36.29 | $36.79 | $36.15 | $36.16 | $35.93 | 10,979 |
| 2019-08-21 | $36.10 | $36.31 | $36.10 | $36.30 | $36.07 | 25,110 |
| 2019-08-20 | $36.28 | $36.28 | $36.10 | $36.12 | $35.89 | 68,593 |
| 2019-08-19 | $36.15 | $36.30 | $36.15 | $36.29 | $36.06 | 12,396 |
| 2019-08-16 | $36.28 | $36.30 | $36.12 | $36.14 | $35.91 | 18,884 |
| 2019-08-15 | $36.00 | $36.22 | $36.00 | $36.22 | $35.99 | 26,570 |
| 2019-08-14 | $36.02 | $36.24 | $36.02 | $36.03 | $35.80 | 43,842 |
| 2019-08-13 | $36.15 | $36.22 | $36.02 | $36.08 | $35.85 | 17,625 |
| 2019-08-12 | $35.95 | $36.21 | $35.95 | $36.02 | $35.79 | 23,431 |
| 2019-08-09 | $36.09 | $36.13 | $35.99 | $36.00 | $35.77 | 9,539 |
| 2019-08-08 | $35.99 | $36.22 | $35.91 | $35.94 | $35.71 | 31,138 |
| 2019-08-07 | $36.29 | $36.29 | $35.90 | $35.90 | $35.67 | 22,324 |
| 2019-08-06 | $35.90 | $36.05 | $35.83 | $35.91 | $35.68 | 35,902 |
| 2019-08-05 | $35.84 | $35.98 | $35.80 | $35.86 | $35.63 | 39,111 |
| 2019-08-02 | $35.93 | $36.05 | $35.89 | $35.90 | $35.67 | 11,935 |
| 2019-08-01 | $35.94 | $36.12 | $35.94 | $35.94 | $35.71 | 13,855 |
| 2019-07-31 | $36.06 | $36.31 | $35.94 | $35.94 | $35.71 | 23,158 |
| 2019-07-30 | $36.00 | $36.09 | $35.99 | $36.02 | $35.79 | 14,640 |
| 2019-07-29 | $36.02 | $36.09 | $35.95 | $35.95 | $35.72 | 25,701 |
| 2019-07-26 | $35.93 | $36.00 | $35.91 | $35.92 | $35.69 | 9,031 |
| 2019-07-25 | $36.03 | $36.03 | $35.91 | $35.91 | $35.68 | 6,188 |
| 2019-07-24 | $35.90 | $36.00 | $35.90 | $35.95 | $35.72 | 8,656 |
| 2019-07-23 | $35.93 | $35.96 | $35.90 | $35.91 | $35.68 | 16,286 |
| 2019-07-22 | $35.92 | $35.98 | $35.90 | $35.98 | $35.75 | 12,362 |
| 2019-07-19 | $35.96 | $36.04 | $35.88 | $36.01 | $35.78 | 7,738 |
| 2019-07-18 | $35.95 | $36.04 | $35.90 | $36.04 | $35.81 | 8,058 |
| 2019-07-17 | $35.96 | $36.04 | $35.95 | $35.95 | $35.72 | 9,888 |
| 2019-07-16 | $35.94 | $36.06 | $35.94 | $36.03 | $35.80 | 52,347 |
| 2019-07-15 | $36.00 | $36.02 | $35.94 | $36.02 | $35.79 | 9,732 |
| 2019-07-12 | $35.97 | $36.05 | $35.95 | $35.96 | $35.73 | 9,747 |
| 2019-07-11 | $36.01 | $36.07 | $35.95 | $35.98 | $35.75 | 6,206 |
| 2019-07-10 | $36.10 | $36.10 | $35.95 | $35.98 | $35.75 | 15,901 |
| 2019-07-09 | $36.02 | $36.02 | $35.93 | $35.95 | $35.72 | 7,458 |
| 2019-07-08 | $35.99 | $36.09 | $35.92 | $35.94 | $35.71 | 10,624 |
| 2019-07-05 | $35.95 | $36.13 | $35.95 | $36.01 | $35.78 | 8,201 |
| 2019-07-03 | $36.12 | $36.13 | $35.94 | $36.04 | $35.81 | 8,949 |
| 2019-07-02 | $36.02 | $36.27 | $35.98 | $35.98 | $35.75 | 39,682 |
| 2019-07-01 | $36.04 | $36.10 | $35.93 | $36.06 | $35.83 | 56,589 |
| 2019-06-28 | $36.02 | $36.05 | $35.96 | $36.03 | $35.80 | 58,710 |
| 2019-06-27 | $35.97 | $36.10 | $35.96 | $36.05 | $35.82 | 15,473 |
| 2019-06-26 | $35.97 | $36.08 | $35.96 | $35.96 | $35.73 | 46,823 |
| 2019-06-25 | $36.08 | $36.08 | $35.97 | $35.99 | $35.76 | 11,171 |
| 2019-06-24 | $36.00 | $36.12 | $35.97 | $35.97 | $35.74 | 25,060 |
| 2019-06-21 | $35.96 | $36.14 | $35.96 | $36.02 | $35.79 | 15,134 |
| 2019-06-20 | $36.19 | $36.19 | $36.01 | $36.02 | $35.79 | 15,640 |
| 2019-06-19 | $36.04 | $36.15 | $35.97 | $36.14 | $35.91 | 18,975 |
| 2019-06-18 | $36.00 | $36.04 | $35.97 | $36.00 | $35.77 | 19,591 |
| 2019-06-17 | $35.96 | $36.04 | $35.96 | $36.00 | $35.77 | 20,654 |
| 2019-06-14 | $35.96 | $36.04 | $35.96 | $35.96 | $35.73 | 24,565 |
| 2019-06-13 | $36.04 | $36.04 | $35.91 | $35.96 | $35.73 | 9,896 |
| 2019-06-12 | $36.05 | $36.05 | $35.93 | $35.93 | $35.70 | 16,690 |
| 2019-06-11 | $36.04 | $36.05 | $35.95 | $36.05 | $35.82 | 11,611 |
| 2019-06-10 | $36.02 | $36.07 | $35.95 | $35.95 | $35.72 | 12,048 |
| 2019-06-07 | $35.99 | $36.05 | $35.95 | $36.03 | $35.80 | 16,279 |
| 2019-06-06 | $36.07 | $36.09 | $35.95 | $35.98 | $35.75 | 21,792 |
| 2019-06-05 | $36.07 | $36.24 | $36.00 | $36.04 | $35.81 | 30,899 |
| 2019-06-04 | $36.08 | $36.12 | $36.00 | $36.02 | $35.79 | 14,274 |
| 2019-06-03 | $36.03 | $36.10 | $35.83 | $36.10 | $35.87 | 35,301 |
| 2019-05-31 | $36.01 | $36.11 | $36.01 | $36.08 | $35.62 | 20,856 |
| 2019-05-30 | $36.06 | $36.17 | $36.01 | $36.15 | $35.69 | 13,961 |
| 2019-05-29 | $36.04 | $36.21 | $36.04 | $36.10 | $35.64 | 18,706 |
| 2019-05-28 | $36.02 | $36.23 | $36.01 | $36.23 | $35.77 | 42,582 |
| 2019-05-24 | $36.01 | $36.17 | $36.01 | $36.10 | $35.64 | 9,386 |
| 2019-05-23 | $36.08 | $36.14 | $36.00 | $36.03 | $35.57 | 30,060 |
| 2019-05-22 | $36.18 | $36.18 | $36.00 | $36.06 | $35.60 | 9,240 |
| 2019-05-21 | $36.09 | $36.24 | $36.06 | $36.15 | $35.69 | 18,981 |
| 2019-05-20 | $36.01 | $36.18 | $36.00 | $36.09 | $35.63 | 8,606 |
| 2019-05-17 | $36.00 | $36.15 | $36.00 | $36.01 | $35.55 | 18,227 |
| 2019-05-16 | $36.08 | $36.16 | $36.00 | $36.05 | $35.59 | 26,563 |
| 2019-05-15 | $36.03 | $36.23 | $36.02 | $36.18 | $35.72 | 24,967 |
| 2019-05-14 | $36.00 | $36.15 | $36.00 | $36.08 | $35.62 | 26,511 |
| 2019-05-13 | $36.04 | $36.11 | $36.00 | $36.02 | $35.56 | 59,294 |
| 2019-05-10 | $36.01 | $36.11 | $36.00 | $36.09 | $35.63 | 49,433 |
| 2019-05-09 | $35.80 | $36.11 | $35.80 | $35.98 | $35.53 | 575,370 |
| 2019-05-08 | $32.36 | $32.92 | $32.29 | $32.29 | $31.88 | 14,308 |
| 2019-05-07 | $32.94 | $33.16 | $32.50 | $32.53 | $32.12 | 5,613 |
| 2019-05-06 | $32.68 | $33.77 | $32.68 | $32.93 | $32.51 | 12,245 |
| 2019-05-03 | $32.25 | $33.13 | $31.92 | $33.00 | $32.58 | 26,589 |
| 2019-05-02 | $31.04 | $32.33 | $31.04 | $32.22 | $31.81 | 13,028 |
| 2019-05-01 | $31.72 | $32.00 | $31.70 | $31.73 | $31.33 | 9,969 |
| 2019-04-30 | $31.88 | $32.11 | $31.73 | $32.11 | $31.70 | 24,624 |
| 2019-04-29 | $31.73 | $32.12 | $31.29 | $32.02 | $31.62 | 9,664 |
| 2019-04-26 | $31.81 | $31.85 | $31.58 | $31.58 | $31.18 | 3,713 |
| 2019-04-25 | $31.45 | $31.92 | $31.39 | $31.81 | $31.41 | 4,779 |
| 2019-04-24 | $31.90 | $32.02 | $31.83 | $31.84 | $31.44 | 7,815 |
| 2019-04-23 | $31.81 | $31.92 | $31.74 | $31.90 | $31.50 | 10,662 |
| 2019-04-22 | $31.67 | $32.10 | $31.67 | $31.76 | $31.36 | 16,198 |
| 2019-04-18 | $31.85 | $32.16 | $31.81 | $32.16 | $31.75 | 8,665 |
| 2019-04-17 | $32.07 | $32.24 | $31.67 | $31.99 | $31.59 | 6,512 |
| 2019-04-16 | $31.90 | $32.25 | $30.99 | $32.15 | $31.74 | 16,129 |
| 2019-04-15 | $31.92 | $31.92 | $31.20 | $31.80 | $31.40 | 17,996 |
| 2019-04-12 | $31.83 | $31.88 | $31.71 | $31.87 | $31.47 | 5,178 |
| 2019-04-11 | $31.66 | $31.72 | $31.31 | $31.60 | $31.20 | 4,526 |
| 2019-04-10 | $31.72 | $31.72 | $31.30 | $31.50 | $31.10 | 21,217 |
| 2019-04-09 | $31.95 | $31.95 | $31.58 | $31.58 | $31.18 | 6,207 |
| 2019-04-08 | $31.92 | $32.25 | $31.74 | $31.96 | $31.56 | 4,427 |
| 2019-04-05 | $32.12 | $32.19 | $31.70 | $32.15 | $31.74 | 3,349 |
| 2019-04-04 | $31.95 | $32.14 | $31.68 | $31.97 | $31.57 | 6,838 |
| 2019-04-03 | $31.95 | $31.95 | $31.51 | $31.90 | $31.50 | 2,722 |
| 2019-04-02 | $31.62 | $32.21 | $31.50 | $31.89 | $31.49 | 15,248 |
| 2019-04-01 | $31.90 | $32.00 | $31.61 | $31.84 | $31.44 | 6,694 |
| 2019-03-29 | $32.17 | $32.24 | $31.88 | $31.88 | $31.48 | 7,030 |
| 2019-03-28 | $31.91 | $32.16 | $31.79 | $31.97 | $31.57 | 3,596 |
| 2019-03-27 | $32.34 | $32.34 | $31.73 | $32.00 | $31.60 | 6,223 |
| 2019-03-26 | $31.94 | $32.37 | $31.84 | $32.20 | $31.79 | 7,682 |
| 2019-03-25 | $31.95 | $31.95 | $31.68 | $31.69 | $31.29 | 5,108 |
| 2019-03-22 | $32.40 | $32.49 | $31.53 | $31.79 | $31.39 | 16,255 |
| 2019-03-21 | $32.20 | $32.85 | $32.20 | $32.42 | $32.01 | 13,329 |
| 2019-03-20 | $32.20 | $32.50 | $31.88 | $32.32 | $31.91 | 14,577 |
| 2019-03-19 | $32.00 | $32.20 | $31.82 | $32.20 | $31.79 | 15,743 |
| 2019-03-18 | $31.67 | $32.00 | $31.35 | $32.00 | $31.60 | 4,848 |
| 2019-03-15 | $31.76 | $32.00 | $31.73 | $31.99 | $31.59 | 34,357 |
| 2019-03-14 | $31.89 | $31.98 | $31.72 | $31.82 | $31.42 | 6,963 |
| 2019-03-13 | $31.49 | $31.94 | $31.44 | $31.94 | $31.54 | 10,086 |
| 2019-03-12 | $31.90 | $31.99 | $31.68 | $31.68 | $31.06 | 7,223 |
| 2019-03-11 | $31.40 | $32.00 | $31.15 | $31.98 | $31.35 | 15,844 |
| 2019-03-08 | $31.27 | $31.56 | $31.27 | $31.42 | $30.80 | 14,140 |
| 2019-03-07 | $31.05 | $31.63 | $31.02 | $31.26 | $30.64 | 19,598 |
| 2019-03-06 | $31.72 | $31.72 | $31.47 | $31.47 | $30.85 | 19,348 |
| 2019-03-05 | $31.67 | $31.72 | $31.30 | $31.51 | $30.89 | 6,910 |
| 2019-03-04 | $31.68 | $31.71 | $31.42 | $31.49 | $30.87 | 11,031 |
| 2019-03-01 | $31.85 | $32.13 | $31.52 | $31.72 | $31.10 | 8,181 |
| 2019-02-28 | $32.01 | $32.17 | $31.93 | $31.93 | $31.30 | 8,493 |
| 2019-02-27 | $31.86 | $32.14 | $31.62 | $31.99 | $31.36 | 9,603 |
| 2019-02-26 | $31.80 | $32.12 | $31.63 | $31.86 | $31.23 | 16,915 |
| 2019-02-25 | $32.39 | $32.39 | $31.54 | $31.86 | $31.23 | 18,443 |
| 2019-02-22 | $32.40 | $32.86 | $32.08 | $32.25 | $31.61 | 13,722 |
| 2019-02-21 | $32.21 | $32.40 | $32.14 | $32.22 | $31.59 | 6,938 |
| 2019-02-20 | $32.40 | $32.50 | $32.10 | $32.22 | $31.59 | 8,394 |
| 2019-02-19 | $32.05 | $32.40 | $32.02 | $32.39 | $31.75 | 16,714 |
| 2019-02-15 | $32.00 | $32.77 | $32.00 | $32.23 | $31.59 | 13,159 |
| 2019-02-14 | $32.00 | $32.31 | $31.74 | $31.92 | $31.29 | 21,935 |
| 2019-02-13 | $32.17 | $32.88 | $31.77 | $32.06 | $31.43 | 19,373 |
| 2019-02-12 | $32.48 | $32.48 | $31.78 | $32.08 | $31.45 | 53,777 |
| 2019-02-11 | $32.43 | $32.63 | $31.94 | $32.20 | $31.57 | 5,797 |
| 2019-02-08 | $31.99 | $32.56 | $31.93 | $32.36 | $31.72 | 11,247 |
| 2019-02-07 | $31.72 | $32.57 | $31.72 | $32.17 | $31.54 | 6,787 |
| 2019-02-06 | $32.55 | $32.96 | $32.04 | $32.10 | $31.47 | 13,162 |
| 2019-02-05 | $32.49 | $32.82 | $32.11 | $32.47 | $31.83 | 18,804 |
| 2019-02-04 | $32.39 | $32.78 | $31.82 | $32.63 | $31.99 | 9,293 |
| 2019-02-01 | $32.99 | $32.99 | $32.23 | $32.55 | $31.91 | 11,821 |
| 2019-01-31 | $32.41 | $32.96 | $32.41 | $32.88 | $32.23 | 12,881 |
| 2019-01-30 | $32.21 | $32.45 | $32.00 | $32.34 | $31.70 | 11,491 |
| 2019-01-29 | $32.00 | $32.30 | $32.00 | $32.11 | $31.48 | 11,810 |
| 2019-01-28 | $31.60 | $32.25 | $31.60 | $32.04 | $31.41 | 33,596 |
| 2019-01-25 | $31.79 | $31.97 | $31.50 | $31.58 | $30.96 | 17,387 |
| 2019-01-24 | $31.77 | $31.90 | $31.38 | $31.71 | $31.09 | 6,719 |
| 2019-01-23 | $31.50 | $31.79 | $31.50 | $31.66 | $31.04 | 14,436 |
| 2019-01-22 | $31.28 | $31.55 | $31.22 | $31.42 | $30.80 | 43,223 |
| 2019-01-18 | $31.50 | $31.73 | $31.25 | $31.50 | $30.88 | 26,327 |
| 2019-01-17 | $31.44 | $31.79 | $31.44 | $31.60 | $30.98 | 47,824 |
| 2019-01-16 | $31.75 | $31.91 | $31.54 | $31.63 | $31.01 | 41,443 |
| 2019-01-15 | $31.54 | $31.87 | $31.52 | $31.65 | $31.03 | 6,009 |
| 2019-01-14 | $31.60 | $31.80 | $31.50 | $31.53 | $30.91 | 13,238 |
| 2019-01-11 | $31.66 | $31.85 | $31.51 | $31.65 | $31.03 | 26,663 |
| 2019-01-10 | $31.68 | $31.80 | $31.57 | $31.80 | $31.17 | 21,034 |
| 2019-01-09 | $31.79 | $31.88 | $31.56 | $31.76 | $31.13 | 20,788 |
| 2019-01-08 | $31.91 | $31.91 | $31.52 | $31.80 | $31.17 | 22,284 |
| 2019-01-07 | $31.94 | $32.00 | $31.58 | $31.72 | $31.10 | 12,034 |
| 2019-01-04 | $31.55 | $32.22 | $31.52 | $31.98 | $31.35 | 17,885 |
| 2019-01-03 | $31.70 | $31.70 | $31.39 | $31.48 | $30.86 | 134,039 |
| 2019-01-02 | $31.54 | $31.97 | $31.50 | $31.86 | $31.23 | 24,398 |
| 2018-12-31 | $31.66 | $32.42 | $31.50 | $31.85 | $31.22 | 25,350 |
| 2018-12-28 | $31.60 | $32.47 | $31.52 | $31.65 | $31.03 | 26,353 |
| 2018-12-27 | $31.85 | $32.08 | $31.50 | $31.52 | $30.90 | 25,099 |
| 2018-12-26 | $31.41 | $32.12 | $31.41 | $32.02 | $31.39 | 31,042 |
| 2018-12-24 | $31.87 | $31.89 | $31.00 | $31.34 | $30.72 | 69,060 |
| 2018-12-21 | $31.79 | $32.22 | $31.50 | $32.16 | $31.53 | 106,471 |
| 2018-12-20 | $31.86 | $32.29 | $31.79 | $31.88 | $31.25 | 30,907 |
| 2018-12-19 | $31.88 | $32.43 | $31.60 | $31.86 | $31.23 | 38,650 |
| 2018-12-18 | $31.92 | $32.24 | $31.75 | $31.83 | $31.20 | 27,383 |
| 2018-12-17 | $32.25 | $32.52 | $31.62 | $31.80 | $31.17 | 46,830 |
| 2018-12-14 | $31.75 | $32.25 | $31.32 | $32.24 | $31.60 | 17,969 |
| 2018-12-13 | $32.14 | $32.35 | $31.60 | $31.92 | $31.29 | 39,067 |
| 2018-12-12 | $32.25 | $32.64 | $32.02 | $32.23 | $31.59 | 20,306 |
| 2018-12-11 | $32.44 | $32.61 | $32.00 | $32.24 | $31.60 | 24,834 |
| 2018-12-10 | $32.06 | $32.39 | $31.63 | $32.26 | $31.62 | 27,069 |
| 2018-12-07 | $31.81 | $32.26 | $31.75 | $32.15 | $31.52 | 25,549 |
| 2018-12-06 | $31.97 | $32.17 | $31.60 | $32.01 | $31.38 | 36,157 |
| 2018-12-04 | $31.88 | $32.78 | $31.60 | $31.96 | $31.33 | 77,677 |
| 2018-12-03 | $32.44 | $32.44 | $31.76 | $32.25 | $31.61 | 18,135 |
| 2018-11-30 | $31.84 | $32.29 | $31.65 | $31.98 | $31.35 | 128,268 |
| 2018-11-29 | $31.84 | $32.36 | $31.84 | $32.17 | $31.54 | 53,301 |
| 2018-11-28 | $32.38 | $33.32 | $31.73 | $32.31 | $31.67 | 115,808 |
| 2018-11-27 | $31.81 | $32.32 | $31.46 | $32.00 | $31.37 | 32,086 |
| 2018-11-26 | $32.00 | $32.00 | $31.50 | $31.80 | $31.17 | 94,741 |
| 2018-11-23 | $31.32 | $33.00 | $31.32 | $31.96 | $31.33 | 40,573 |
| 2018-11-21 | $32.14 | $32.21 | $31.50 | $31.59 | $30.97 | 219,685 |
| 2018-11-20 | $31.25 | $32.37 | $31.14 | $32.22 | $31.59 | 94,073 |
| 2018-11-19 | $31.00 | $31.70 | $30.20 | $31.34 | $30.72 | 187,360 |
| 2018-11-16 | $30.05 | $31.50 | $30.03 | $31.25 | $30.63 | 542,363 |
| 2018-11-15 | $23.58 | $24.23 | $23.50 | $23.99 | $23.52 | 15,850 |
| 2018-11-14 | $24.20 | $24.98 | $23.56 | $23.83 | $23.36 | 6,445 |
| 2018-11-13 | $24.27 | $24.73 | $24.05 | $24.46 | $23.75 | 9,100 |
| 2018-11-12 | $24.49 | $24.97 | $24.24 | $24.36 | $23.65 | 11,120 |
| 2018-11-09 | $25.24 | $25.24 | $24.20 | $24.57 | $23.86 | 17,364 |
| 2018-11-08 | $25.11 | $25.31 | $24.61 | $25.19 | $24.46 | 5,344 |
| 2018-11-07 | $25.19 | $25.41 | $24.51 | $25.30 | $24.56 | 11,137 |
| 2018-11-06 | $23.98 | $24.55 | $23.98 | $24.29 | $23.58 | 14,994 |
| 2018-11-05 | $24.02 | $24.37 | $23.99 | $24.08 | $23.38 | 14,594 |
| 2018-11-02 | $24.44 | $24.73 | $23.65 | $24.09 | $23.39 | 15,314 |
| 2018-11-01 | $24.12 | $24.50 | $24.04 | $24.33 | $23.62 | 8,107 |
| 2018-10-31 | $23.65 | $25.01 | $23.65 | $23.97 | $23.27 | 47,327 |
| 2018-10-30 | $23.38 | $23.87 | $23.12 | $23.42 | $22.74 | 17,106 |
| 2018-10-29 | $23.74 | $24.42 | $23.42 | $23.53 | $22.85 | 7,951 |
| 2018-10-26 | $23.91 | $24.43 | $23.54 | $23.57 | $22.88 | 11,699 |
| 2018-10-25 | $23.71 | $24.06 | $23.38 | $23.98 | $23.28 | 22,128 |
| 2018-10-24 | $23.21 | $23.60 | $22.98 | $23.33 | $22.65 | 14,991 |
| 2018-10-23 | $23.44 | $23.96 | $23.26 | $23.26 | $22.58 | 5,962 |
| 2018-10-22 | $23.64 | $23.94 | $23.32 | $23.77 | $23.08 | 3,813 |
| 2018-10-19 | $23.68 | $24.07 | $23.28 | $23.52 | $22.84 | 9,890 |
| 2018-10-18 | $24.37 | $24.37 | $23.52 | $23.86 | $23.17 | 5,870 |
| 2018-10-17 | $23.82 | $24.38 | $23.79 | $24.16 | $23.46 | 7,218 |
| 2018-10-16 | $24.20 | $24.20 | $23.83 | $24.03 | $23.33 | 9,570 |
| 2018-10-15 | $24.15 | $24.23 | $23.67 | $23.81 | $23.12 | 13,309 |
| 2018-10-12 | $24.07 | $24.67 | $23.49 | $24.01 | $23.31 | 27,173 |
| 2018-10-11 | $24.52 | $24.55 | $23.95 | $23.97 | $23.27 | 10,877 |
| 2018-10-10 | $25.21 | $25.35 | $24.51 | $24.69 | $23.97 | 18,612 |
| 2018-10-09 | $25.02 | $25.68 | $25.02 | $25.03 | $24.30 | 18,756 |
| 2018-10-08 | $24.59 | $25.30 | $24.57 | $25.16 | $24.43 | 12,495 |
| 2018-10-05 | $24.45 | $24.59 | $24.18 | $24.44 | $23.73 | 14,505 |
| 2018-10-04 | $24.70 | $25.39 | $24.36 | $24.36 | $23.65 | 10,052 |
| 2018-10-03 | $23.97 | $24.88 | $23.97 | $24.65 | $23.93 | 8,408 |
| 2018-10-02 | $24.96 | $25.65 | $24.06 | $24.30 | $23.59 | 9,049 |
| 2018-10-01 | $24.64 | $25.20 | $24.64 | $24.87 | $24.15 | 8,258 |
| 2018-09-28 | $24.28 | $24.92 | $24.26 | $24.72 | $24.00 | 12,211 |
| 2018-09-27 | $24.24 | $24.43 | $24.15 | $24.27 | $23.56 | 12,142 |
| 2018-09-26 | $24.46 | $24.50 | $24.12 | $24.16 | $23.46 | 9,490 |
| 2018-09-25 | $24.78 | $24.78 | $24.27 | $24.33 | $23.62 | 7,602 |
| 2018-09-24 | $24.55 | $24.92 | $24.18 | $24.34 | $23.63 | 10,120 |
| 2018-09-21 | $24.72 | $24.81 | $24.24 | $24.50 | $23.79 | 30,980 |
| 2018-09-20 | $24.38 | $24.92 | $24.23 | $24.73 | $24.01 | 22,671 |
| 2018-09-19 | $24.64 | $24.92 | $24.51 | $24.51 | $23.80 | 7,926 |
| 2018-09-18 | $24.94 | $25.07 | $24.52 | $24.52 | $23.81 | 5,322 |
| 2018-09-17 | $24.91 | $25.45 | $24.84 | $24.88 | $24.16 | 4,151 |
| 2018-09-14 | $25.44 | $25.44 | $24.82 | $24.98 | $24.25 | 7,915 |
| 2018-09-13 | $25.10 | $25.63 | $24.90 | $24.94 | $24.21 | 6,683 |
| 2018-09-12 | $25.38 | $25.38 | $24.80 | $25.13 | $24.40 | 24,685 |
| 2018-09-11 | $25.41 | $25.72 | $25.31 | $25.39 | $24.65 | 10,725 |
| 2018-09-10 | $25.53 | $25.53 | $25.28 | $25.33 | $24.59 | 6,299 |
| 2018-09-07 | $25.33 | $25.60 | $25.28 | $25.34 | $24.60 | 5,320 |
| 2018-09-06 | $25.45 | $25.62 | $25.31 | $25.49 | $24.75 | 6,394 |
| 2018-09-05 | $25.40 | $25.49 | $25.15 | $25.32 | $24.58 | 11,915 |
| 2018-09-04 | $25.70 | $25.88 | $25.31 | $25.38 | $24.64 | 5,150 |
| 2018-08-31 | $25.51 | $26.05 | $25.51 | $25.68 | $24.93 | 14,233 |
| 2018-08-30 | $25.69 | $26.06 | $25.59 | $25.59 | $24.63 | 4,569 |
| 2018-08-29 | $25.50 | $26.30 | $25.50 | $25.64 | $24.68 | 17,920 |
| 2018-08-28 | $25.91 | $26.47 | $25.34 | $25.51 | $24.56 | 11,373 |
| 2018-08-27 | $25.85 | $26.36 | $25.72 | $25.88 | $24.91 | 10,316 |
| 2018-08-24 | $25.70 | $26.00 | $25.70 | $25.95 | $24.98 | 8,542 |
| 2018-08-23 | $26.06 | $26.09 | $25.76 | $25.76 | $24.80 | 14,450 |
| 2018-08-22 | $25.76 | $26.37 | $25.76 | $26.19 | $25.21 | 6,761 |
| 2018-08-21 | $26.24 | $26.47 | $26.17 | $26.38 | $25.40 | 7,814 |
| 2018-08-20 | $25.89 | $25.99 | $25.81 | $25.92 | $24.95 | 6,036 |
| 2018-08-17 | $25.83 | $26.10 | $25.75 | $25.76 | $24.80 | 23,312 |
| 2018-08-16 | $25.89 | $26.07 | $25.79 | $25.96 | $24.99 | 7,892 |
| 2018-08-15 | $25.76 | $26.04 | $25.70 | $25.76 | $24.80 | 10,237 |
| 2018-08-14 | $25.95 | $26.30 | $25.78 | $26.07 | $25.10 | 13,662 |
| 2018-08-13 | $26.00 | $26.00 | $25.75 | $25.80 | $24.84 | 14,286 |
| 2018-08-10 | $25.74 | $26.14 | $25.71 | $26.00 | $25.03 | 15,484 |
| 2018-08-09 | $25.75 | $25.75 | $25.51 | $25.64 | $24.68 | 5,740 |
| 2018-08-08 | $25.99 | $26.18 | $25.77 | $25.85 | $24.89 | 7,485 |
| 2018-08-07 | $25.93 | $26.44 | $25.60 | $25.89 | $24.92 | 10,852 |
| 2018-08-06 | $25.60 | $26.10 | $25.60 | $26.00 | $25.03 | 24,112 |
| 2018-08-03 | $26.45 | $26.75 | $25.52 | $25.54 | $24.59 | 11,365 |
| 2018-08-02 | $26.57 | $26.80 | $26.46 | $26.56 | $25.57 | 6,003 |
| 2018-08-01 | $26.67 | $26.97 | $26.53 | $26.76 | $25.76 | 7,845 |
| 2018-07-31 | $26.51 | $27.00 | $26.51 | $26.77 | $25.77 | 13,738 |
| 2018-07-30 | $26.35 | $26.83 | $26.34 | $26.40 | $25.41 | 15,758 |
| 2018-07-27 | $28.04 | $28.85 | $26.06 | $26.33 | $25.35 | 21,028 |
| 2018-07-26 | $28.07 | $28.48 | $27.56 | $28.13 | $27.08 | 6,671 |
| 2018-07-25 | $28.11 | $28.83 | $27.87 | $27.96 | $26.92 | 6,496 |
| 2018-07-24 | $27.89 | $28.78 | $27.89 | $28.12 | $27.07 | 4,650 |
| 2018-07-23 | $28.56 | $28.80 | $28.27 | $28.31 | $27.25 | 7,964 |
| 2018-07-20 | $28.35 | $28.78 | $26.73 | $28.54 | $27.47 | 20,719 |
| 2018-07-19 | $28.38 | $28.70 | $28.19 | $28.24 | $27.19 | 10,866 |
| 2018-07-18 | $28.27 | $28.55 | $28.21 | $28.37 | $27.31 | 11,318 |
| 2018-07-17 | $28.74 | $28.74 | $28.00 | $28.16 | $27.11 | 9,434 |
| 2018-07-16 | $28.73 | $28.84 | $27.61 | $28.70 | $27.63 | 5,277 |
| 2018-07-13 | $28.16 | $28.83 | $27.79 | $28.67 | $27.60 | 13,494 |
| 2018-07-12 | $28.76 | $28.76 | $27.95 | $28.19 | $27.14 | 12,902 |
| 2018-07-11 | $29.01 | $29.49 | $28.55 | $28.59 | $27.52 | 11,279 |
| 2018-07-10 | $29.31 | $29.31 | $28.72 | $29.00 | $27.92 | 12,371 |
| 2018-07-09 | $29.25 | $29.62 | $28.82 | $29.18 | $28.09 | 17,065 |
| 2018-07-06 | $29.18 | $29.34 | $28.59 | $29.09 | $28.00 | 15,439 |
| 2018-07-05 | $28.80 | $29.20 | $28.69 | $29.04 | $27.96 | 14,978 |
| 2018-07-03 | $28.12 | $28.90 | $27.71 | $28.71 | $27.64 | 14,214 |
| 2018-07-02 | $27.73 | $28.41 | $27.73 | $28.07 | $27.02 | 16,384 |
| 2018-06-29 | $28.31 | $28.52 | $27.63 | $27.78 | $26.74 | 17,844 |
| 2018-06-28 | $27.99 | $29.00 | $27.42 | $28.17 | $27.12 | 23,289 |
| 2018-06-27 | $28.96 | $29.00 | $27.82 | $27.82 | $26.78 | 23,388 |
| 2018-06-26 | $28.48 | $29.00 | $28.34 | $28.87 | $27.79 | 15,377 |
| 2018-06-25 | $28.90 | $29.47 | $28.36 | $28.48 | $27.42 | 24,738 |
| 2018-06-22 | $28.17 | $28.94 | $28.00 | $28.80 | $27.73 | 89,988 |
| 2018-06-21 | $27.98 | $28.14 | $27.85 | $27.97 | $26.93 | 16,445 |
| 2018-06-20 | $27.96 | $27.98 | $27.60 | $27.87 | $26.83 | 32,440 |
| 2018-06-19 | $26.99 | $27.56 | $26.99 | $27.34 | $26.32 | 15,688 |
| 2018-06-18 | $26.89 | $27.20 | $26.78 | $27.15 | $26.14 | 19,385 |
| 2018-06-15 | $26.70 | $27.49 | $26.50 | $27.00 | $25.99 | 36,860 |
| 2018-06-14 | $26.63 | $26.86 | $26.42 | $26.83 | $25.83 | 13,699 |
| 2018-06-13 | $26.72 | $27.24 | $26.22 | $26.52 | $25.53 | 23,477 |
| 2018-06-12 | $26.60 | $27.14 | $26.25 | $26.70 | $25.70 | 38,533 |
| 2018-06-11 | $26.85 | $27.00 | $26.29 | $26.59 | $25.60 | 21,631 |
| 2018-06-08 | $26.25 | $27.25 | $26.25 | $26.86 | $25.86 | 33,144 |
| 2018-06-07 | $26.51 | $26.71 | $25.71 | $26.39 | $25.41 | 7,522 |
| 2018-06-06 | $26.13 | $26.99 | $25.90 | $26.86 | $25.86 | 19,548 |
| 2018-06-05 | $25.95 | $26.20 | $25.86 | $26.20 | $25.22 | 19,864 |
| 2018-06-04 | $26.12 | $26.12 | $25.92 | $25.94 | $24.97 | 6,955 |
| 2018-06-01 | $25.83 | $26.07 | $25.55 | $26.05 | $25.08 | 13,254 |
| 2018-05-31 | $25.76 | $25.97 | $25.67 | $25.77 | $24.81 | 11,294 |
| 2018-05-30 | $25.55 | $26.02 | $25.55 | $25.79 | $24.83 | 14,754 |
| 2018-05-29 | $25.65 | $25.67 | $25.14 | $25.60 | $24.64 | 7,260 |
| 2018-05-25 | $25.77 | $25.96 | $25.67 | $25.74 | $24.78 | 5,445 |
| 2018-05-24 | $26.53 | $26.53 | $26.02 | $26.12 | $24.93 | 8,181 |
| 2018-05-23 | $26.10 | $26.57 | $25.75 | $26.25 | $25.06 | 17,444 |
| 2018-05-22 | $25.79 | $26.16 | $25.79 | $26.11 | $24.92 | 9,156 |
| 2018-05-21 | $25.40 | $25.97 | $25.29 | $25.77 | $24.60 | 13,683 |
| 2018-05-18 | $25.89 | $25.98 | $25.29 | $25.34 | $24.19 | 22,088 |
| 2018-05-17 | $25.41 | $26.03 | $25.41 | $25.74 | $24.56 | 17,534 |
| 2018-05-16 | $24.91 | $25.63 | $24.91 | $25.43 | $24.27 | 24,727 |
| 2018-05-15 | $24.98 | $25.43 | $24.51 | $25.06 | $23.92 | 25,209 |
| 2018-05-14 | $25.56 | $25.77 | $25.04 | $25.12 | $23.98 | 35,458 |
| 2018-05-11 | $25.80 | $25.95 | $25.51 | $25.58 | $24.42 | 12,883 |
| 2018-05-10 | $25.92 | $26.31 | $25.76 | $25.98 | $24.80 | 11,333 |
| 2018-05-09 | $25.89 | $26.30 | $25.88 | $26.08 | $24.89 | 14,042 |
| 2018-05-08 | $26.00 | $26.10 | $25.60 | $25.94 | $24.76 | 26,925 |
| 2018-05-07 | $26.22 | $26.25 | $25.90 | $25.91 | $24.73 | 10,854 |
| 2018-05-04 | $25.50 | $26.28 | $25.50 | $26.06 | $24.87 | 13,844 |
| 2018-05-03 | $25.92 | $26.22 | $25.92 | $26.01 | $24.83 | 8,390 |
| 2018-05-02 | $26.13 | $26.14 | $25.75 | $26.04 | $24.86 | 16,124 |
| 2018-05-01 | $25.75 | $26.23 | $25.75 | $26.16 | $24.97 | 14,219 |
| 2018-04-30 | $26.07 | $26.15 | $25.92 | $25.98 | $24.80 | 37,854 |
| 2018-04-27 | $26.05 | $26.33 | $26.05 | $26.10 | $24.91 | 8,592 |
| 2018-04-26 | $26.08 | $26.23 | $26.04 | $26.16 | $24.97 | 8,596 |
| 2018-04-25 | $26.20 | $26.40 | $26.01 | $26.13 | $24.94 | 17,316 |
| 2018-04-24 | $26.09 | $27.25 | $26.09 | $26.26 | $25.07 | 30,417 |
| 2018-04-23 | $26.12 | $27.13 | $26.03 | $26.15 | $24.96 | 14,796 |
| 2018-04-20 | $26.02 | $26.69 | $26.00 | $26.20 | $25.01 | 16,743 |
| 2018-04-19 | $26.12 | $26.59 | $26.12 | $26.12 | $24.93 | 23,170 |
| 2018-04-18 | $26.47 | $26.70 | $26.21 | $26.30 | $25.10 | 21,473 |
| 2018-04-17 | $26.38 | $26.81 | $26.00 | $26.55 | $25.34 | 22,125 |
| 2018-04-16 | $26.71 | $26.88 | $26.27 | $26.73 | $25.51 | 11,815 |
| 2018-04-13 | $26.40 | $26.82 | $26.00 | $26.57 | $25.36 | 11,249 |
| 2018-04-12 | $26.92 | $27.03 | $26.60 | $26.78 | $25.56 | 12,458 |
| 2018-04-11 | $26.83 | $26.99 | $26.58 | $26.81 | $25.59 | 14,340 |
| 2018-04-10 | $26.66 | $26.99 | $26.66 | $26.82 | $25.60 | 13,615 |
| 2018-04-09 | $26.68 | $26.84 | $26.50 | $26.65 | $25.44 | 17,368 |
| 2018-04-06 | $26.75 | $27.06 | $26.53 | $26.64 | $25.43 | 14,109 |
| 2018-04-05 | $26.88 | $27.13 | $26.62 | $26.89 | $25.67 | 17,010 |
| 2018-04-04 | $26.69 | $27.23 | $26.60 | $26.97 | $25.74 | 10,884 |
| 2018-04-03 | $26.74 | $27.14 | $26.69 | $26.82 | $25.60 | 16,788 |
| 2018-04-02 | $26.88 | $27.08 | $26.59 | $26.74 | $25.52 | 18,151 |
| 2018-03-29 | $27.00 | $27.44 | $26.83 | $27.08 | $25.85 | 20,676 |
| 2018-03-28 | $26.69 | $27.25 | $26.66 | $27.09 | $25.86 | 15,756 |
| 2018-03-27 | $27.00 | $27.01 | $26.58 | $26.76 | $25.54 | 10,090 |
| 2018-03-26 | $26.93 | $27.66 | $26.46 | $26.99 | $25.76 | 24,005 |
| 2018-03-23 | $27.27 | $27.48 | $26.62 | $26.63 | $25.42 | 21,246 |
| 2018-03-22 | $27.90 | $27.95 | $27.10 | $27.22 | $25.98 | 11,900 |
| 2018-03-21 | $28.10 | $28.39 | $27.31 | $28.14 | $26.86 | 13,895 |
| 2018-03-20 | $28.21 | $28.22 | $27.55 | $28.01 | $26.74 | 17,965 |
| 2018-03-19 | $27.94 | $28.34 | $27.27 | $28.29 | $27.00 | 19,222 |
| 2018-03-16 | $27.15 | $27.66 | $27.14 | $27.46 | $26.21 | 32,432 |
| 2018-03-15 | $27.35 | $27.75 | $27.11 | $27.28 | $26.04 | 12,029 |
| 2018-03-14 | $27.42 | $27.51 | $27.03 | $27.43 | $26.18 | 13,151 |
| 2018-03-13 | $27.67 | $27.67 | $26.99 | $27.40 | $26.15 | 19,524 |
| 2018-03-12 | $27.79 | $27.98 | $27.17 | $27.85 | $26.37 | 17,406 |
| 2018-03-09 | $26.93 | $27.78 | $26.81 | $27.78 | $26.31 | 20,431 |
| 2018-03-08 | $26.81 | $27.26 | $26.56 | $26.85 | $25.42 | 15,102 |
| 2018-03-07 | $26.55 | $27.28 | $26.42 | $27.06 | $25.62 | 35,659 |
| 2018-03-06 | $26.84 | $27.06 | $26.54 | $26.90 | $25.47 | 26,759 |
| 2018-03-05 | $26.38 | $26.95 | $26.38 | $26.77 | $25.35 | 21,443 |
| 2018-03-02 | $26.53 | $26.80 | $25.94 | $26.42 | $25.02 | 22,131 |
| 2018-03-01 | $26.85 | $26.90 | $25.70 | $26.55 | $25.14 | 25,130 |
| 2018-02-28 | $26.67 | $26.67 | $26.10 | $26.10 | $24.71 | 19,211 |
| 2018-02-27 | $26.63 | $26.91 | $26.48 | $26.69 | $25.27 | 12,535 |
| 2018-02-26 | $26.75 | $26.94 | $26.48 | $26.73 | $25.31 | 13,850 |
| 2018-02-23 | $26.68 | $26.95 | $26.45 | $26.89 | $25.46 | 21,020 |
| 2018-02-22 | $26.55 | $27.40 | $26.48 | $26.67 | $25.25 | 14,023 |
| 2018-02-21 | $26.50 | $27.20 | $26.50 | $26.52 | $25.11 | 39,868 |
| 2018-02-20 | $26.86 | $27.22 | $26.56 | $26.60 | $25.19 | 30,127 |
| 2018-02-16 | $27.03 | $27.60 | $26.84 | $26.94 | $25.51 | 12,946 |
| 2018-02-15 | $26.90 | $27.84 | $26.29 | $27.17 | $25.73 | 20,236 |
| 2018-02-14 | $26.34 | $28.07 | $26.34 | $26.83 | $25.41 | 17,529 |
| 2018-02-13 | $26.64 | $26.75 | $26.55 | $26.62 | $25.21 | 10,010 |
| 2018-02-12 | $27.09 | $27.22 | $26.31 | $26.74 | $25.32 | 23,814 |
| 2018-02-09 | $27.74 | $27.74 | $26.77 | $27.09 | $25.65 | 19,695 |
| 2018-02-08 | $26.88 | $28.73 | $26.88 | $27.71 | $26.24 | 10,200 |
| 2018-02-07 | $26.90 | $27.42 | $26.90 | $27.06 | $25.62 | 13,904 |
| 2018-02-06 | $27.35 | $28.32 | $26.50 | $27.00 | $25.57 | 21,054 |
| 2018-02-05 | $27.65 | $28.55 | $27.21 | $27.53 | $26.07 | 8,882 |
| 2018-02-02 | $28.13 | $28.13 | $27.74 | $27.74 | $26.27 | 5,870 |
| 2018-02-01 | $28.53 | $28.55 | $28.00 | $28.19 | $26.69 | 8,700 |
| 2018-01-31 | $28.63 | $29.12 | $28.06 | $28.25 | $26.75 | 11,972 |
| 2018-01-30 | $28.17 | $28.73 | $28.16 | $28.72 | $27.20 | 8,530 |
| 2018-01-29 | $27.98 | $28.40 | $27.89 | $28.17 | $26.67 | 14,285 |
| 2018-01-26 | $28.06 | $28.14 | $27.91 | $28.07 | $26.58 | 10,348 |
| 2018-01-25 | $28.30 | $28.30 | $27.82 | $28.00 | $26.51 | 19,401 |
| 2018-01-24 | $28.06 | $28.49 | $27.89 | $28.20 | $26.70 | 10,763 |
| 2018-01-23 | $28.20 | $28.47 | $28.02 | $28.31 | $26.81 | 9,856 |
| 2018-01-22 | $28.03 | $28.33 | $27.83 | $28.24 | $26.74 | 14,395 |
| 2018-01-19 | $27.96 | $28.26 | $27.63 | $28.16 | $26.67 | 20,190 |
| 2018-01-18 | $28.21 | $28.21 | $27.89 | $28.01 | $26.52 | 9,095 |
| 2018-01-17 | $28.15 | $28.36 | $27.98 | $28.25 | $26.75 | 10,062 |
| 2018-01-16 | $28.24 | $28.73 | $28.12 | $28.12 | $26.63 | 14,940 |
| 2018-01-12 | $28.00 | $28.16 | $27.99 | $28.14 | $26.65 | 8,376 |
| 2018-01-11 | $28.06 | $28.27 | $27.81 | $27.99 | $26.50 | 14,184 |
| 2018-01-10 | $27.86 | $28.09 | $27.80 | $28.03 | $26.54 | 17,872 |
| 2018-01-09 | $28.24 | $28.25 | $27.78 | $27.95 | $26.47 | 29,130 |
| 2018-01-08 | $28.29 | $28.54 | $27.93 | $28.21 | $26.71 | 13,093 |
| 2018-01-05 | $27.87 | $28.43 | $27.87 | $28.22 | $26.72 | 6,073 |
| 2018-01-04 | $28.29 | $28.78 | $28.26 | $28.48 | $26.97 | 9,144 |
| 2018-01-03 | $28.15 | $28.42 | $27.52 | $28.21 | $26.71 | 25,442 |
| 2018-01-02 | $28.80 | $29.31 | $28.19 | $28.19 | $26.69 | 16,783 |
| 2017-12-29 | $29.00 | $29.61 | $28.50 | $28.69 | $27.17 | 10,049 |
| 2017-12-28 | $29.00 | $29.30 | $28.91 | $29.16 | $27.61 | 10,279 |
| 2017-12-27 | $29.12 | $29.97 | $28.92 | $29.10 | $27.56 | 21,698 |
| 2017-12-26 | $29.22 | $29.48 | $29.19 | $29.34 | $27.78 | 9,332 |
| 2017-12-22 | $29.30 | $29.36 | $29.07 | $29.10 | $27.56 | 9,872 |
| 2017-12-21 | $28.96 | $29.75 | $28.82 | $29.14 | $27.59 | 14,904 |
| 2017-12-20 | $28.96 | $29.25 | $28.74 | $28.90 | $27.37 | 9,216 |
| 2017-12-19 | $29.59 | $30.17 | $28.95 | $28.95 | $27.41 | 18,717 |
| 2017-12-18 | $29.52 | $30.55 | $29.51 | $29.60 | $28.03 | 13,326 |
| 2017-12-15 | $28.80 | $29.92 | $28.29 | $29.59 | $28.02 | 72,682 |
| 2017-12-14 | $29.58 | $29.70 | $28.79 | $28.80 | $27.27 | 16,613 |
| 2017-12-13 | $29.40 | $30.00 | $28.67 | $29.63 | $28.06 | 11,434 |
| 2017-12-12 | $29.21 | $29.68 | $29.20 | $29.31 | $27.75 | 11,630 |
| 2017-12-11 | $29.04 | $29.47 | $28.87 | $29.18 | $27.63 | 14,604 |
| 2017-12-08 | $29.95 | $29.95 | $28.96 | $29.00 | $27.46 | 16,808 |
| 2017-12-07 | $29.85 | $30.20 | $28.73 | $29.86 | $28.27 | 14,061 |
| 2017-12-06 | $30.49 | $30.52 | $29.93 | $29.93 | $28.34 | 8,636 |
| 2017-12-05 | $30.71 | $30.78 | $29.55 | $30.46 | $28.84 | 20,748 |
| 2017-12-04 | $30.97 | $31.18 | $30.54 | $30.73 | $29.10 | 10,623 |
| 2017-12-01 | $31.00 | $31.00 | $30.20 | $30.75 | $29.12 | 11,652 |
| 2017-11-30 | $31.66 | $32.19 | $30.85 | $31.02 | $29.37 | 23,291 |
| 2017-11-29 | $30.71 | $31.84 | $30.38 | $31.06 | $29.41 | 24,381 |
| 2017-11-28 | $31.17 | $31.17 | $30.42 | $30.77 | $29.14 | 27,982 |
| 2017-11-27 | $30.80 | $31.37 | $30.33 | $30.99 | $29.34 | 20,962 |
| 2017-11-24 | $30.62 | $30.85 | $30.43 | $30.75 | $29.12 | 5,995 |
| 2017-11-22 | $30.66 | $31.15 | $30.06 | $30.48 | $28.86 | 37,228 |
| 2017-11-21 | $30.14 | $30.62 | $29.82 | $30.62 | $28.99 | 28,573 |
| 2017-11-20 | $29.75 | $30.18 | $29.75 | $30.16 | $28.56 | 11,848 |
| 2017-11-17 | $28.96 | $29.83 | $28.89 | $29.70 | $28.12 | 21,548 |
| 2017-11-16 | $29.11 | $29.70 | $28.94 | $29.33 | $27.57 | 25,215 |
| 2017-11-15 | $29.44 | $29.71 | $29.06 | $29.16 | $27.41 | 34,843 |
| 2017-11-14 | $29.30 | $29.46 | $29.11 | $29.29 | $27.53 | 40,082 |
| 2017-11-13 | $29.34 | $30.04 | $28.81 | $29.52 | $27.75 | 11,111 |
| 2017-11-10 | $29.31 | $30.30 | $29.31 | $29.72 | $27.94 | 13,240 |
| 2017-11-09 | $29.42 | $29.87 | $29.20 | $29.73 | $27.94 | 15,290 |
| 2017-11-08 | $27.51 | $29.69 | $27.51 | $29.43 | $27.66 | 18,679 |
| 2017-11-07 | $29.91 | $29.91 | $28.41 | $28.41 | $26.70 | 5,833 |
| 2017-11-06 | $29.69 | $29.86 | $29.40 | $29.67 | $27.89 | 6,983 |
| 2017-11-03 | $30.15 | $30.24 | $29.66 | $29.82 | $28.03 | 8,685 |
| 2017-11-02 | $28.91 | $30.47 | $28.91 | $30.29 | $28.47 | 15,382 |
| 2017-11-01 | $28.44 | $29.46 | $28.44 | $29.21 | $27.46 | 6,603 |
| 2017-10-31 | $29.26 | $29.63 | $28.56 | $29.46 | $27.69 | 18,933 |
| 2017-10-30 | $30.31 | $30.31 | $29.00 | $29.12 | $27.37 | 6,808 |
| 2017-10-27 | $29.35 | $30.57 | $29.35 | $30.34 | $28.52 | 41,912 |
| 2017-10-26 | $29.23 | $29.55 | $29.23 | $29.55 | $27.78 | 7,782 |
| 2017-10-25 | $29.11 | $29.35 | $28.94 | $29.22 | $27.47 | 4,125 |
| 2017-10-24 | $29.13 | $29.45 | $28.88 | $28.98 | $27.24 | 13,484 |
| 2017-10-23 | $29.37 | $29.38 | $28.94 | $29.07 | $27.32 | 4,402 |
| 2017-10-20 | $29.42 | $29.49 | $29.33 | $29.34 | $27.58 | 5,242 |
| 2017-10-19 | $28.81 | $29.21 | $28.70 | $29.15 | $27.40 | 10,510 |
| 2017-10-18 | $29.00 | $29.50 | $28.75 | $29.20 | $27.45 | 10,198 |
| 2017-10-17 | $28.98 | $29.32 | $28.22 | $29.07 | $27.32 | 28,120 |
| 2017-10-16 | $28.77 | $29.17 | $28.53 | $29.02 | $27.28 | 19,453 |
| 2017-10-13 | $28.50 | $28.80 | $28.42 | $28.80 | $27.07 | 10,186 |
| 2017-10-12 | $28.13 | $28.75 | $28.13 | $28.46 | $26.75 | 18,152 |
| 2017-10-11 | $28.45 | $28.47 | $28.15 | $28.35 | $26.65 | 17,299 |
| 2017-10-10 | $28.40 | $28.85 | $28.20 | $28.44 | $26.73 | 14,482 |
| 2017-10-09 | $28.19 | $28.68 | $28.13 | $28.46 | $26.75 | 11,615 |
| 2017-10-06 | $28.38 | $28.54 | $28.19 | $28.20 | $26.51 | 23,572 |
| 2017-10-05 | $28.21 | $28.37 | $28.07 | $28.34 | $26.64 | 9,393 |
| 2017-10-04 | $28.40 | $28.47 | $28.09 | $28.21 | $26.52 | 17,042 |
| 2017-10-03 | $28.40 | $28.56 | $28.05 | $28.35 | $26.65 | 20,659 |
| 2017-10-02 | $28.07 | $28.74 | $28.07 | $28.50 | $26.79 | 39,671 |
| 2017-09-29 | $28.47 | $28.50 | $28.08 | $28.15 | $26.46 | 15,510 |
| 2017-09-28 | $28.47 | $28.64 | $27.89 | $28.48 | $26.77 | 14,768 |
| 2017-09-27 | $28.07 | $28.82 | $27.91 | $28.46 | $26.75 | 26,886 |
| 2017-09-26 | $27.81 | $28.37 | $27.78 | $28.08 | $26.39 | 26,276 |
| 2017-09-25 | $27.72 | $27.96 | $27.72 | $27.80 | $26.13 | 15,278 |
| 2017-09-22 | $27.60 | $27.98 | $27.60 | $27.71 | $26.05 | 16,748 |
| 2017-09-21 | $28.23 | $28.30 | $27.58 | $27.62 | $25.96 | 25,458 |
| 2017-09-20 | $27.66 | $28.28 | $27.52 | $27.88 | $26.21 | 35,947 |
| 2017-09-19 | $27.64 | $27.87 | $27.31 | $27.65 | $25.99 | 17,702 |
| 2017-09-18 | $27.43 | $27.57 | $27.28 | $27.44 | $25.79 | 19,915 |
| 2017-09-15 | $27.56 | $27.68 | $27.37 | $27.46 | $25.81 | 56,456 |
| 2017-09-14 | $27.45 | $27.68 | $27.33 | $27.44 | $25.79 | 40,436 |
| 2017-09-13 | $27.61 | $27.79 | $27.46 | $27.61 | $25.95 | 10,657 |
| 2017-09-12 | $27.66 | $27.80 | $27.26 | $27.60 | $25.94 | 25,441 |
| 2017-09-11 | $28.46 | $28.46 | $27.48 | $27.59 | $25.93 | 33,337 |
| 2017-09-08 | $26.89 | $27.67 | $26.85 | $27.64 | $25.98 | 71,203 |
| 2017-09-07 | $27.34 | $27.34 | $26.81 | $26.96 | $25.34 | 51,130 |
| 2017-09-06 | $27.40 | $27.40 | $27.22 | $27.22 | $25.59 | 25,943 |
| 2017-09-05 | $27.80 | $27.80 | $27.25 | $27.37 | $25.73 | 27,120 |
| 2017-09-01 | $27.94 | $27.99 | $27.52 | $27.79 | $26.12 | 17,063 |
| 2017-08-31 | $27.78 | $27.98 | $27.63 | $27.88 | $26.21 | 16,354 |
| 2017-08-30 | $27.68 | $27.82 | $27.60 | $27.76 | $26.09 | 20,152 |
| 2017-08-29 | $27.54 | $27.75 | $27.49 | $27.70 | $26.04 | 50,618 |
| 2017-08-28 | $27.78 | $27.80 | $27.54 | $27.70 | $26.04 | 50,856 |
| 2017-08-25 | $27.57 | $27.75 | $27.50 | $27.75 | $26.08 | 11,292 |
| 2017-08-24 | $27.70 | $27.87 | $27.67 | $27.80 | $25.93 | 14,104 |
| 2017-08-23 | $27.52 | $27.89 | $27.52 | $27.74 | $25.88 | 15,688 |
| 2017-08-22 | $27.68 | $27.77 | $27.62 | $27.63 | $25.78 | 7,094 |
| 2017-08-21 | $27.65 | $27.72 | $27.53 | $27.59 | $25.74 | 19,569 |
| 2017-08-18 | $27.19 | $27.75 | $27.19 | $27.60 | $25.75 | 34,490 |
| 2017-08-17 | $27.58 | $27.66 | $27.25 | $27.32 | $25.49 | 22,836 |
| 2017-08-16 | $27.80 | $27.89 | $27.57 | $27.60 | $25.75 | 8,553 |
| 2017-08-15 | $27.62 | $27.75 | $27.57 | $27.70 | $25.84 | 6,419 |
| 2017-08-14 | $27.19 | $27.74 | $27.19 | $27.63 | $25.78 | 22,601 |
| 2017-08-11 | $27.72 | $27.81 | $27.20 | $27.38 | $25.54 | 14,059 |
| 2017-08-10 | $27.52 | $27.78 | $27.52 | $27.57 | $25.72 | 14,629 |
| 2017-08-09 | $27.83 | $27.83 | $27.33 | $27.55 | $25.70 | 12,701 |
| 2017-08-08 | $27.24 | $28.35 | $27.24 | $27.75 | $25.89 | 21,434 |
| 2017-08-07 | $27.53 | $27.85 | $27.53 | $27.65 | $25.79 | 26,321 |
| 2017-08-04 | $27.58 | $27.77 | $27.50 | $27.65 | $25.79 | 11,598 |
| 2017-08-03 | $27.75 | $27.76 | $27.48 | $27.59 | $25.74 | 15,673 |
| 2017-08-02 | $27.88 | $27.88 | $27.40 | $27.70 | $25.84 | 10,364 |
| 2017-08-01 | $27.46 | $27.84 | $27.46 | $27.84 | $25.97 | 22,193 |
| 2017-07-31 | $27.82 | $27.95 | $27.65 | $27.70 | $25.84 | 16,989 |
| 2017-07-28 | $27.84 | $28.00 | $27.73 | $27.91 | $26.04 | 10,203 |
| 2017-07-27 | $27.67 | $27.88 | $27.61 | $27.73 | $25.87 | 17,410 |
| 2017-07-26 | $27.57 | $27.82 | $27.57 | $27.71 | $25.85 | 15,456 |
| 2017-07-25 | $27.78 | $28.02 | $27.57 | $27.83 | $25.96 | 18,304 |
| 2017-07-24 | $27.72 | $28.07 | $27.50 | $27.76 | $25.90 | 9,237 |
| 2017-07-21 | $28.03 | $28.08 | $27.59 | $27.76 | $25.90 | 19,815 |
| 2017-07-20 | $27.87 | $28.08 | $27.71 | $27.96 | $26.08 | 14,918 |
| 2017-07-19 | $27.71 | $28.01 | $27.71 | $27.87 | $26.00 | 14,257 |
| 2017-07-18 | $27.64 | $27.82 | $27.50 | $27.70 | $25.84 | 10,559 |
| 2017-07-17 | $27.71 | $28.10 | $27.62 | $27.66 | $25.80 | 30,779 |
| 2017-07-14 | $27.80 | $28.13 | $27.78 | $27.86 | $25.99 | 15,818 |
| 2017-07-13 | $27.75 | $27.96 | $27.68 | $27.81 | $25.94 | 23,406 |
| 2017-07-12 | $27.60 | $27.88 | $27.51 | $27.69 | $25.83 | 14,731 |
| 2017-07-11 | $27.58 | $27.77 | $27.01 | $27.61 | $25.76 | 14,593 |
| 2017-07-10 | $27.85 | $27.85 | $27.53 | $27.59 | $25.74 | 10,006 |
| 2017-07-07 | $27.73 | $28.18 | $27.67 | $28.05 | $26.17 | 11,372 |
| 2017-07-06 | $27.71 | $28.18 | $27.50 | $27.74 | $25.88 | 16,698 |
| 2017-07-05 | $28.34 | $28.34 | $27.62 | $27.72 | $25.86 | 18,263 |
| 2017-07-03 | $27.77 | $28.88 | $27.77 | $28.48 | $26.57 | 12,518 |
| 2017-06-30 | $27.90 | $27.92 | $27.69 | $27.78 | $25.92 | 15,675 |
| 2017-06-29 | $27.84 | $28.10 | $27.34 | $27.93 | $26.06 | 30,457 |
| 2017-06-28 | $27.68 | $27.99 | $27.51 | $27.76 | $25.90 | 8,942 |
| 2017-06-27 | $27.48 | $27.96 | $27.25 | $27.62 | $25.77 | 16,050 |
| 2017-06-26 | $27.72 | $27.81 | $27.23 | $27.37 | $25.53 | 23,341 |
| 2017-06-23 | $27.25 | $27.73 | $27.20 | $27.34 | $25.51 | 47,154 |
| 2017-06-22 | $27.54 | $28.08 | $27.10 | $27.30 | $25.47 | 46,726 |
| 2017-06-21 | $27.47 | $27.54 | $27.28 | $27.42 | $25.58 | 18,797 |
| 2017-06-20 | $27.38 | $27.59 | $27.14 | $27.44 | $25.60 | 23,008 |
| 2017-06-19 | $27.52 | $27.77 | $27.37 | $27.56 | $25.71 | 8,533 |
| 2017-06-16 | $27.16 | $27.76 | $27.16 | $27.67 | $25.81 | 24,744 |
| 2017-06-15 | $27.47 | $27.98 | $27.04 | $27.47 | $25.63 | 18,332 |
| 2017-06-14 | $28.64 | $28.69 | $27.54 | $27.54 | $25.69 | 29,421 |
| 2017-06-13 | $28.56 | $28.94 | $27.98 | $28.60 | $26.68 | 15,322 |
| 2017-06-12 | $28.60 | $28.78 | $28.15 | $28.50 | $26.59 | 23,799 |
| 2017-06-09 | $27.37 | $28.68 | $27.01 | $28.63 | $26.71 | 43,888 |
| 2017-06-08 | $27.62 | $27.65 | $26.93 | $27.39 | $25.55 | 36,494 |
| 2017-06-07 | $26.95 | $27.40 | $26.52 | $27.17 | $25.35 | 13,798 |
| 2017-06-06 | $27.00 | $27.40 | $27.00 | $27.02 | $25.21 | 11,295 |
| 2017-06-05 | $27.45 | $27.46 | $27.00 | $27.15 | $25.33 | 17,942 |
| 2017-06-02 | $27.31 | $27.99 | $27.11 | $27.56 | $25.71 | 24,288 |
| 2017-06-01 | $27.13 | $27.56 | $26.98 | $27.31 | $25.28 | 22,246 |
| 2017-05-31 | $27.36 | $27.41 | $26.99 | $27.12 | $25.11 | 25,654 |
| 2017-05-30 | $27.96 | $27.96 | $27.13 | $27.16 | $25.15 | 25,093 |
| 2017-05-26 | $26.83 | $27.65 | $26.75 | $27.30 | $25.28 | 26,625 |
| 2017-05-25 | $26.78 | $27.20 | $26.70 | $27.19 | $25.17 | 9,636 |
| 2017-05-24 | $26.46 | $26.93 | $26.45 | $26.89 | $24.90 | 22,525 |
| 2017-05-23 | $26.63 | $27.07 | $26.33 | $26.56 | $24.59 | 6,574 |
| 2017-05-22 | $26.62 | $26.76 | $26.36 | $26.68 | $24.70 | 8,178 |
| 2017-05-19 | $26.40 | $26.58 | $26.25 | $26.28 | $24.33 | 22,710 |
| 2017-05-18 | $26.49 | $27.08 | $26.28 | $26.38 | $24.42 | 12,169 |
| 2017-05-17 | $26.51 | $26.85 | $26.35 | $26.55 | $24.58 | 20,655 |
| 2017-05-16 | $26.94 | $26.94 | $26.53 | $26.70 | $24.72 | 6,087 |
| 2017-05-15 | $26.80 | $26.98 | $26.72 | $26.96 | $24.96 | 9,963 |
| 2017-05-12 | $26.60 | $26.80 | $26.51 | $26.67 | $24.69 | 14,443 |
| 2017-05-11 | $26.64 | $26.97 | $26.34 | $26.74 | $24.76 | 36,312 |
| 2017-05-10 | $26.77 | $26.90 | $26.52 | $26.66 | $24.68 | 35,598 |
| 2017-05-09 | $27.01 | $27.23 | $26.51 | $26.65 | $24.67 | 20,998 |
| 2017-05-08 | $26.34 | $27.24 | $26.34 | $26.87 | $24.88 | 14,129 |
| 2017-05-05 | $27.68 | $27.99 | $25.97 | $26.48 | $24.52 | 27,522 |
| 2017-05-04 | $28.28 | $28.28 | $27.40 | $27.64 | $25.59 | 11,245 |
| 2017-05-03 | $28.79 | $28.79 | $28.05 | $28.10 | $26.02 | 13,354 |
| 2017-05-02 | $28.84 | $28.99 | $28.32 | $28.74 | $26.61 | 7,482 |
| 2017-05-01 | $28.70 | $28.95 | $28.42 | $28.63 | $26.51 | 20,021 |
| 2017-04-28 | $28.73 | $29.06 | $28.48 | $28.68 | $26.55 | 20,485 |
| 2017-04-27 | $29.00 | $29.00 | $28.40 | $28.74 | $26.61 | 29,113 |
| 2017-04-26 | $28.52 | $29.05 | $27.70 | $28.86 | $26.72 | 24,197 |
| 2017-04-25 | $28.66 | $28.99 | $28.35 | $28.63 | $26.51 | 17,264 |
| 2017-04-24 | $28.28 | $28.99 | $27.88 | $28.53 | $26.41 | 38,874 |
| 2017-04-21 | $27.72 | $28.32 | $27.42 | $28.03 | $25.95 | 29,072 |
| 2017-04-20 | $27.65 | $27.91 | $27.42 | $27.80 | $25.74 | 21,874 |
| 2017-04-19 | $27.81 | $27.97 | $27.31 | $27.61 | $25.56 | 17,407 |
| 2017-04-18 | $27.30 | $27.82 | $27.00 | $27.80 | $25.74 | 16,275 |
| 2017-04-17 | $27.13 | $27.74 | $27.13 | $27.51 | $25.47 | 13,235 |
| 2017-04-13 | $27.22 | $27.34 | $27.06 | $27.10 | $25.09 | 12,680 |
| 2017-04-12 | $27.79 | $27.97 | $27.31 | $27.65 | $25.60 | 7,423 |
| 2017-04-11 | $27.79 | $27.97 | $27.45 | $27.94 | $25.87 | 25,404 |
| 2017-04-10 | $27.16 | $27.97 | $27.16 | $27.78 | $25.72 | 17,931 |
| 2017-04-07 | $27.25 | $27.55 | $26.98 | $27.31 | $25.28 | 24,229 |
| 2017-04-06 | $27.43 | $27.43 | $27.10 | $27.36 | $25.33 | 13,978 |
| 2017-04-05 | $27.86 | $27.86 | $27.11 | $27.36 | $25.33 | 36,194 |
| 2017-04-04 | $27.48 | $27.89 | $27.31 | $27.69 | $25.64 | 16,456 |
| 2017-04-03 | $28.25 | $28.25 | $27.25 | $27.63 | $25.58 | 24,035 |
| 2017-03-31 | $28.49 | $28.88 | $27.91 | $28.06 | $25.98 | 35,518 |
| 2017-03-30 | $27.84 | $28.50 | $27.80 | $28.48 | $26.37 | 77,607 |
| 2017-03-29 | $27.63 | $28.02 | $27.00 | $27.82 | $25.76 | 64,034 |
| 2017-03-28 | $27.95 | $27.96 | $27.42 | $27.77 | $25.71 | 12,897 |
| 2017-03-27 | $27.52 | $28.05 | $27.10 | $27.88 | $25.81 | 12,862 |
| 2017-03-24 | $28.24 | $28.96 | $27.50 | $27.72 | $25.66 | 45,540 |
| 2017-03-23 | $27.61 | $28.42 | $27.44 | $28.04 | $25.96 | 44,078 |
| 2017-03-22 | $27.30 | $27.61 | $27.01 | $27.31 | $25.28 | 18,054 |
| 2017-03-21 | $27.84 | $28.00 | $27.23 | $27.25 | $25.23 | 15,845 |
| 2017-03-20 | $28.02 | $28.35 | $27.70 | $27.93 | $25.86 | 9,458 |
| 2017-03-17 | $27.62 | $28.49 | $27.53 | $28.10 | $26.02 | 51,882 |
| 2017-03-16 | $27.42 | $27.75 | $27.32 | $27.73 | $25.67 | 9,237 |
| 2017-03-15 | $27.81 | $27.81 | $27.15 | $27.47 | $25.43 | 21,851 |
| 2017-03-14 | $27.56 | $27.83 | $27.19 | $27.63 | $25.58 | 8,120 |
| 2017-03-13 | $27.69 | $27.93 | $27.55 | $27.65 | $25.60 | 11,916 |
| 2017-03-10 | $28.19 | $28.28 | $27.53 | $27.74 | $25.68 | 16,029 |
| 2017-03-09 | $28.16 | $28.54 | $27.94 | $28.13 | $25.85 | 18,938 |
| 2017-03-08 | $28.47 | $28.80 | $27.89 | $28.29 | $26.00 | 37,373 |
| 2017-03-07 | $27.57 | $28.54 | $27.45 | $28.50 | $26.19 | 29,839 |
| 2017-03-06 | $27.75 | $27.80 | $27.42 | $27.51 | $25.28 | 11,484 |
| 2017-03-03 | $27.89 | $27.99 | $27.54 | $27.78 | $25.53 | 27,256 |
| 2017-03-02 | $27.90 | $28.01 | $27.30 | $27.87 | $25.61 | 29,434 |
| 2017-03-01 | $28.20 | $28.32 | $27.75 | $28.01 | $25.74 | 24,988 |
| 2017-02-28 | $28.09 | $28.19 | $27.58 | $27.80 | $25.54 | 32,438 |
| 2017-02-27 | $28.24 | $28.31 | $27.86 | $28.07 | $25.79 | 12,589 |
| 2017-02-24 | $27.76 | $28.48 | $27.76 | $28.29 | $26.00 | 16,425 |
| 2017-02-23 | $28.20 | $28.20 | $27.41 | $28.12 | $25.84 | 22,952 |
| 2017-02-22 | $28.03 | $28.42 | $27.89 | $28.10 | $25.82 | 12,185 |
| 2017-02-21 | $28.70 | $28.98 | $27.64 | $28.07 | $25.79 | 21,011 |
| 2017-02-17 | $28.71 | $28.71 | $27.79 | $28.43 | $26.12 | 30,463 |
| 2017-02-16 | $28.51 | $28.79 | $28.31 | $28.67 | $26.34 | 17,695 |
| 2017-02-15 | $28.51 | $28.80 | $27.12 | $28.68 | $26.35 | 21,277 |
| 2017-02-14 | $28.47 | $28.71 | $28.05 | $28.60 | $26.28 | 16,857 |
| 2017-02-13 | $28.94 | $28.94 | $28.45 | $28.63 | $26.31 | 11,034 |
| 2017-02-10 | $28.58 | $28.97 | $28.37 | $28.72 | $26.39 | 18,997 |
| 2017-02-09 | $29.36 | $29.36 | $28.25 | $28.42 | $26.11 | 24,830 |
| 2017-02-08 | $28.48 | $29.07 | $26.84 | $28.12 | $25.84 | 22,961 |
| 2017-02-07 | $28.63 | $29.08 | $28.45 | $28.69 | $26.36 | 16,924 |
| 2017-02-06 | $28.97 | $29.12 | $28.53 | $28.84 | $26.50 | 15,776 |
| 2017-02-03 | $28.98 | $29.38 | $28.80 | $29.24 | $26.87 | 12,455 |
| 2017-02-02 | $28.79 | $29.13 | $28.65 | $28.74 | $26.41 | 15,984 |
| 2017-02-01 | $29.37 | $29.37 | $28.65 | $28.82 | $26.48 | 34,656 |
| 2017-01-31 | $28.74 | $29.31 | $28.74 | $29.15 | $26.79 | 40,036 |
| 2017-01-30 | $29.13 | $29.70 | $28.76 | $28.89 | $26.55 | 30,158 |
| 2017-01-27 | $29.08 | $29.68 | $28.80 | $29.35 | $26.97 | 28,278 |
| 2017-01-26 | $29.16 | $29.41 | $28.73 | $28.95 | $26.60 | 7,485 |
| 2017-01-25 | $29.20 | $29.44 | $29.01 | $29.15 | $26.79 | 8,380 |
| 2017-01-24 | $28.81 | $29.42 | $28.53 | $29.17 | $26.80 | 30,518 |
| 2017-01-23 | $29.23 | $29.23 | $28.60 | $28.74 | $26.41 | 11,830 |
| 2017-01-20 | $29.18 | $29.62 | $29.15 | $29.40 | $27.02 | 21,100 |
| 2017-01-19 | $29.44 | $29.68 | $29.07 | $29.15 | $26.79 | 40,274 |
| 2017-01-18 | $30.44 | $30.78 | $29.69 | $29.81 | $27.39 | 86,516 |
| 2017-01-17 | $30.20 | $30.46 | $30.00 | $30.11 | $27.67 | 41,772 |
| 2017-01-13 | $30.75 | $30.88 | $30.05 | $30.20 | $27.75 | 59,197 |
| 2017-01-12 | $30.46 | $31.20 | $29.91 | $30.76 | $28.26 | 118,129 |
| 2017-01-11 | $30.75 | $31.14 | $30.44 | $30.70 | $28.21 | 15,776 |
| 2017-01-10 | $30.60 | $31.47 | $29.93 | $30.62 | $28.14 | 14,896 |
| 2017-01-09 | $30.67 | $31.31 | $30.03 | $30.49 | $28.02 | 70,225 |
| 2017-01-06 | $31.02 | $31.18 | $30.60 | $30.84 | $28.34 | 34,036 |
| 2017-01-05 | $30.86 | $31.10 | $30.43 | $30.82 | $28.32 | 45,437 |
| 2017-01-04 | $30.47 | $31.31 | $30.23 | $31.19 | $28.66 | 46,503 |
| 2017-01-03 | $30.00 | $30.88 | $29.15 | $30.62 | $28.14 | 123,643 |
| 2016-12-30 | $29.42 | $30.21 | $28.96 | $30.01 | $27.58 | 83,087 |
| 2016-12-29 | $29.36 | $29.80 | $29.09 | $29.50 | $27.11 | 12,494 |
| 2016-12-28 | $29.17 | $29.36 | $28.66 | $29.18 | $26.81 | 12,987 |
| 2016-12-27 | $29.89 | $30.25 | $29.15 | $29.45 | $27.06 | 10,928 |
| 2016-12-23 | $29.40 | $29.97 | $29.30 | $29.81 | $27.39 | 12,440 |
| 2016-12-22 | $29.42 | $29.55 | $29.05 | $29.33 | $26.95 | 9,449 |
| 2016-12-21 | $29.66 | $29.87 | $29.19 | $29.32 | $26.94 | 18,180 |
| 2016-12-20 | $30.70 | $30.70 | $28.71 | $29.94 | $27.51 | 22,067 |
| 2016-12-19 | $29.26 | $30.86 | $29.23 | $30.53 | $28.05 | 29,877 |
| 2016-12-16 | $29.71 | $30.18 | $29.17 | $29.39 | $27.01 | 99,376 |
| 2016-12-15 | $29.62 | $30.99 | $29.30 | $29.73 | $27.32 | 30,746 |
| 2016-12-14 | $30.34 | $31.00 | $29.04 | $29.67 | $27.26 | 34,623 |
| 2016-12-13 | $30.58 | $31.18 | $29.90 | $30.60 | $28.12 | 14,882 |
| 2016-12-12 | $29.99 | $30.57 | $29.99 | $30.30 | $27.84 | 22,126 |
| 2016-12-09 | $29.51 | $30.38 | $29.39 | $30.22 | $27.77 | 30,443 |
| 2016-12-08 | $28.70 | $30.20 | $28.57 | $29.63 | $27.23 | 43,501 |
| 2016-12-07 | $28.40 | $28.75 | $28.07 | $28.59 | $26.27 | 20,535 |
| 2016-12-06 | $27.89 | $28.39 | $27.50 | $28.26 | $25.97 | 20,441 |
| 2016-12-05 | $27.83 | $28.16 | $27.77 | $27.95 | $25.68 | 20,109 |
| 2016-12-02 | $27.75 | $27.91 | $27.04 | $27.70 | $25.45 | 8,061 |
| 2016-12-01 | $27.66 | $28.29 | $27.63 | $27.80 | $25.54 | 26,368 |
| 2016-11-30 | $28.39 | $28.39 | $27.55 | $27.61 | $25.37 | 13,358 |
| 2016-11-29 | $28.39 | $28.39 | $28.14 | $28.20 | $25.91 | 5,830 |
| 2016-11-28 | $28.44 | $28.44 | $28.24 | $28.32 | $26.02 | 9,571 |
| 2016-11-25 | $27.99 | $28.54 | $27.55 | $28.54 | $26.22 | 7,615 |
| 2016-11-23 | $27.70 | $27.98 | $27.67 | $27.82 | $25.56 | 16,263 |
| 2016-11-22 | $27.92 | $28.14 | $26.99 | $27.99 | $25.72 | 34,850 |
| 2016-11-21 | $27.83 | $28.04 | $27.27 | $27.73 | $25.48 | 21,224 |
| 2016-11-18 | $28.27 | $28.27 | $27.28 | $27.87 | $25.61 | 37,879 |
| 2016-11-17 | $27.97 | $28.40 | $27.61 | $28.15 | $25.87 | 19,013 |
| 2016-11-16 | $27.91 | $28.28 | $26.31 | $28.10 | $25.82 | 36,841 |
| 2016-11-15 | $28.28 | $28.28 | $26.98 | $28.05 | $25.77 | 15,780 |
| 2016-11-14 | $28.60 | $28.75 | $27.98 | $28.43 | $26.12 | 23,546 |
| 2016-11-11 | $26.90 | $28.51 | $25.32 | $28.51 | $26.20 | 35,228 |
| 2016-11-10 | $26.25 | $27.55 | $24.96 | $27.03 | $24.84 | 51,516 |
| 2016-11-09 | $25.11 | $26.36 | $24.82 | $26.29 | $23.97 | 20,065 |
| 2016-11-08 | $25.02 | $25.17 | $24.68 | $25.07 | $22.86 | 19,846 |
| 2016-11-07 | $24.90 | $25.42 | $24.44 | $24.82 | $22.63 | 14,061 |
| 2016-11-04 | $26.00 | $26.30 | $24.14 | $24.43 | $22.28 | 13,067 |
| 2016-11-03 | $23.81 | $24.94 | $23.71 | $24.47 | $22.31 | 17,796 |
| 2016-11-02 | $24.02 | $24.02 | $23.45 | $23.68 | $21.59 | 10,822 |
| 2016-11-01 | $24.45 | $24.52 | $23.91 | $23.99 | $21.87 | 9,961 |
| 2016-10-31 | $24.51 | $24.75 | $24.25 | $24.35 | $22.20 | 11,263 |
| 2016-10-28 | $25.49 | $25.49 | $24.48 | $24.51 | $22.35 | 6,208 |
| 2016-10-27 | $25.10 | $25.20 | $24.60 | $24.78 | $22.59 | 15,057 |
| 2016-10-26 | $25.18 | $25.64 | $25.18 | $25.41 | $23.17 | 11,042 |
| 2016-10-25 | $25.33 | $25.64 | $25.25 | $25.47 | $23.22 | 4,644 |
| 2016-10-24 | $25.93 | $25.93 | $25.22 | $25.44 | $23.20 | 4,815 |
| 2016-10-21 | $25.56 | $26.09 | $25.21 | $25.31 | $23.08 | 10,065 |
| 2016-10-20 | $26.09 | $26.09 | $25.75 | $25.77 | $23.50 | 5,307 |
| 2016-10-19 | $26.23 | $26.43 | $25.79 | $26.23 | $23.92 | 12,265 |
| 2016-10-18 | $26.45 | $26.67 | $26.03 | $26.12 | $23.82 | 16,055 |
| 2016-10-17 | $26.91 | $26.92 | $26.29 | $26.39 | $24.06 | 18,833 |
| 2016-10-14 | $27.23 | $27.23 | $26.84 | $26.94 | $24.56 | 13,640 |
| 2016-10-13 | $27.36 | $27.47 | $26.99 | $27.03 | $24.65 | 14,799 |
| 2016-10-12 | $27.52 | $27.53 | $27.20 | $27.47 | $25.05 | 17,838 |
| 2016-10-11 | $27.35 | $27.59 | $27.35 | $27.39 | $24.97 | 15,118 |
| 2016-10-10 | $26.89 | $27.64 | $26.89 | $27.51 | $25.08 | 9,004 |
| 2016-10-07 | $26.95 | $27.05 | $26.61 | $26.88 | $24.51 | 14,882 |
| 2016-10-06 | $26.97 | $27.00 | $26.49 | $26.72 | $24.36 | 20,955 |
| 2016-10-05 | $26.79 | $27.25 | $26.72 | $27.10 | $24.71 | 19,134 |
| 2016-10-04 | $26.63 | $26.96 | $26.18 | $26.79 | $24.43 | 15,634 |
| 2016-10-03 | $27.00 | $27.18 | $26.58 | $26.63 | $24.28 | 16,268 |
| 2016-09-30 | $27.78 | $28.00 | $26.83 | $26.93 | $24.55 | 33,685 |
| 2016-09-29 | $27.89 | $28.01 | $27.70 | $27.79 | $25.34 | 16,263 |
| 2016-09-28 | $27.40 | $28.13 | $27.40 | $28.01 | $25.54 | 13,249 |
| 2016-09-27 | $27.66 | $27.98 | $27.62 | $27.71 | $25.27 | 14,810 |
| 2016-09-26 | $27.76 | $28.04 | $27.58 | $27.62 | $25.18 | 8,858 |
| 2016-09-23 | $28.30 | $28.30 | $27.84 | $27.97 | $25.50 | 15,009 |
| 2016-09-22 | $27.72 | $28.34 | $27.54 | $28.30 | $25.80 | 14,691 |
| 2016-09-21 | $26.97 | $27.45 | $26.97 | $27.45 | $25.03 | 10,255 |
| 2016-09-20 | $27.20 | $27.50 | $26.62 | $26.86 | $24.49 | 25,681 |
| 2016-09-19 | $27.04 | $27.25 | $26.66 | $27.15 | $24.76 | 20,389 |
| 2016-09-16 | $27.03 | $27.27 | $26.88 | $27.00 | $24.62 | 29,092 |
| 2016-09-15 | $27.00 | $27.26 | $26.81 | $26.91 | $24.54 | 20,921 |
| 2016-09-14 | $27.07 | $27.27 | $26.85 | $27.08 | $24.69 | 13,128 |
| 2016-09-13 | $27.57 | $27.73 | $26.98 | $27.02 | $24.64 | 16,602 |
| 2016-09-12 | $27.00 | $27.88 | $27.00 | $27.82 | $25.37 | 6,669 |
| 2016-09-09 | $27.82 | $27.83 | $27.02 | $27.20 | $24.80 | 25,442 |
| 2016-09-08 | $27.74 | $27.93 | $27.56 | $27.64 | $25.20 | 14,134 |
| 2016-09-07 | $28.00 | $28.12 | $27.84 | $27.99 | $25.52 | 28,702 |
| 2016-09-06 | $27.91 | $28.20 | $27.80 | $27.88 | $25.42 | 11,696 |
| 2016-09-02 | $27.99 | $27.99 | $27.63 | $27.82 | $25.37 | 10,308 |
| 2016-09-01 | $27.61 | $27.89 | $27.08 | $27.89 | $25.43 | 14,976 |
| 2016-08-31 | $28.02 | $28.16 | $27.60 | $27.85 | $25.39 | 19,943 |
| 2016-08-30 | $28.03 | $28.16 | $27.79 | $28.00 | $25.53 | 15,155 |
| 2016-08-29 | $27.68 | $28.04 | $27.68 | $27.98 | $25.51 | 14,495 |
| 2016-08-26 | $28.00 | $28.20 | $27.67 | $27.81 | $25.36 | 9,234 |
| 2016-08-25 | $27.78 | $28.28 | $27.78 | $28.04 | $25.39 | 20,369 |
| 2016-08-24 | $27.63 | $27.74 | $27.37 | $27.58 | $24.98 | 19,889 |
| 2016-08-23 | $27.82 | $27.91 | $27.45 | $27.75 | $25.13 | 16,747 |
| 2016-08-22 | $27.56 | $28.42 | $27.40 | $27.58 | $24.98 | 29,067 |
| 2016-08-19 | $27.92 | $28.33 | $27.58 | $27.73 | $25.11 | 24,833 |
| 2016-08-18 | $27.80 | $27.96 | $27.54 | $27.88 | $25.25 | 13,285 |
| 2016-08-17 | $27.87 | $27.87 | $27.42 | $27.63 | $25.02 | 18,087 |
| 2016-08-16 | $27.63 | $27.94 | $27.55 | $27.80 | $25.18 | 16,107 |
| 2016-08-15 | $27.53 | $28.01 | $27.39 | $27.78 | $25.16 | 10,525 |
| 2016-08-12 | $27.63 | $27.76 | $27.37 | $27.65 | $25.04 | 12,998 |
| 2016-08-11 | $27.75 | $28.10 | $27.63 | $27.75 | $25.13 | 14,062 |
| 2016-08-10 | $28.23 | $28.43 | $27.61 | $27.70 | $25.09 | 12,092 |
| 2016-08-09 | $28.17 | $28.62 | $28.06 | $28.36 | $25.68 | 19,256 |
| 2016-08-08 | $28.19 | $28.19 | $27.66 | $27.66 | $25.05 | 12,530 |
| 2016-08-05 | $27.69 | $28.34 | $27.69 | $28.11 | $25.46 | 14,320 |
| 2016-08-04 | $27.72 | $27.75 | $27.42 | $27.51 | $24.91 | 22,481 |
| 2016-08-03 | $27.52 | $27.60 | $27.38 | $27.60 | $24.99 | 8,756 |
| 2016-08-02 | $27.70 | $27.97 | $27.55 | $27.64 | $25.03 | 13,975 |
| 2016-08-01 | $27.54 | $27.91 | $27.42 | $27.61 | $25.00 | 5,500 |
| 2016-07-29 | $27.78 | $28.05 | $27.53 | $27.73 | $25.11 | 30,275 |
| 2016-07-28 | $28.24 | $28.50 | $27.89 | $28.10 | $25.45 | 10,449 |
| 2016-07-27 | $28.12 | $28.62 | $28.10 | $28.43 | $25.75 | 13,831 |
| 2016-07-26 | $28.22 | $28.45 | $27.93 | $28.18 | $25.52 | 13,645 |
| 2016-07-25 | $28.45 | $28.46 | $28.15 | $28.22 | $25.56 | 12,786 |
| 2016-07-22 | $27.80 | $28.70 | $27.77 | $28.48 | $25.79 | 18,288 |
| 2016-07-21 | $27.59 | $28.07 | $27.59 | $27.94 | $25.30 | 15,651 |
| 2016-07-20 | $28.29 | $28.52 | $27.67 | $27.75 | $25.13 | 20,215 |
| 2016-07-19 | $28.34 | $28.75 | $28.18 | $28.24 | $25.57 | 16,406 |
| 2016-07-18 | $28.17 | $28.57 | $27.99 | $28.45 | $25.76 | 10,375 |
| 2016-07-15 | $28.52 | $28.61 | $27.85 | $28.12 | $25.47 | 22,924 |
| 2016-07-14 | $28.78 | $28.83 | $28.17 | $28.36 | $25.68 | 22,869 |
| 2016-07-13 | $28.13 | $28.95 | $28.13 | $28.65 | $25.95 | 22,495 |
| 2016-07-12 | $28.42 | $29.01 | $27.94 | $28.81 | $26.09 | 19,527 |
| 2016-07-11 | $27.97 | $28.50 | $27.93 | $28.37 | $25.69 | 19,195 |
| 2016-07-08 | $27.36 | $28.03 | $27.34 | $27.75 | $25.13 | 26,613 |
| 2016-07-07 | $27.36 | $27.68 | $27.02 | $27.34 | $24.76 | 18,018 |
| 2016-07-06 | $27.53 | $27.74 | $27.24 | $27.40 | $24.81 | 24,647 |
| 2016-07-05 | $27.54 | $27.74 | $26.98 | $27.20 | $24.63 | 25,685 |
| 2016-07-01 | $27.55 | $28.15 | $27.10 | $27.58 | $24.98 | 26,105 |
| 2016-06-30 | $27.28 | $27.99 | $27.10 | $27.72 | $25.10 | 16,516 |
| 2016-06-29 | $27.02 | $27.34 | $26.72 | $27.33 | $24.75 | 19,624 |
| 2016-06-28 | $26.38 | $27.48 | $26.38 | $26.77 | $24.24 | 21,667 |
| 2016-06-27 | $26.30 | $26.59 | $25.87 | $26.23 | $23.75 | 37,586 |
| 2016-06-24 | $26.67 | $27.25 | $26.24 | $26.65 | $24.13 | 131,684 |
| 2016-06-23 | $27.20 | $27.80 | $27.20 | $27.61 | $25.00 | 42,854 |
| 2016-06-22 | $27.08 | $27.38 | $26.86 | $27.11 | $24.55 | 32,694 |
| 2016-06-21 | $27.68 | $27.82 | $27.37 | $27.40 | $24.81 | 23,124 |
| 2016-06-20 | $27.31 | $28.01 | $27.11 | $27.70 | $25.09 | 30,006 |
| 2016-06-17 | $26.68 | $27.41 | $26.27 | $27.29 | $24.71 | 94,105 |
| 2016-06-16 | $26.39 | $26.97 | $26.25 | $26.76 | $24.23 | 14,393 |
| 2016-06-15 | $27.03 | $27.03 | $26.55 | $26.64 | $24.13 | 17,621 |
| 2016-06-14 | $26.80 | $27.07 | $26.67 | $27.01 | $24.46 | 25,110 |
| 2016-06-13 | $26.35 | $26.79 | $26.20 | $26.74 | $24.22 | 31,482 |
| 2016-06-10 | $26.21 | $26.50 | $26.03 | $26.35 | $23.86 | 16,884 |
| 2016-06-09 | $26.50 | $26.50 | $26.06 | $26.25 | $23.77 | 17,892 |
| 2016-06-08 | $26.57 | $26.71 | $26.36 | $26.54 | $24.03 | 19,234 |
| 2016-06-07 | $26.80 | $26.80 | $26.37 | $26.43 | $23.94 | 23,400 |
| 2016-06-06 | $27.00 | $27.26 | $26.74 | $26.79 | $24.26 | 28,183 |
| 2016-06-03 | $26.72 | $27.02 | $26.26 | $27.00 | $24.45 | 17,174 |
| 2016-06-02 | $26.85 | $26.88 | $26.42 | $26.88 | $24.34 | 17,812 |
| 2016-06-01 | $26.60 | $26.94 | $26.40 | $26.94 | $24.40 | 16,884 |
| 2016-05-31 | $26.45 | $26.79 | $26.03 | $26.72 | $24.20 | 18,885 |
| 2016-05-27 | $26.11 | $26.25 | $25.95 | $26.19 | $23.72 | 15,972 |
| 2016-05-26 | $26.16 | $26.34 | $25.96 | $26.09 | $23.63 | 18,175 |
| 2016-05-25 | $26.97 | $27.28 | $26.41 | $26.50 | $23.83 | 19,366 |
| 2016-05-24 | $26.59 | $27.14 | $26.56 | $27.01 | $24.28 | 17,319 |
| 2016-05-23 | $25.87 | $26.35 | $25.80 | $26.14 | $23.50 | 19,916 |
| 2016-05-20 | $25.89 | $26.24 | $25.75 | $25.92 | $23.30 | 14,779 |
| 2016-05-19 | $26.09 | $26.23 | $25.55 | $25.75 | $23.15 | 18,540 |
| 2016-05-18 | $25.80 | $26.45 | $25.53 | $26.31 | $23.65 | 17,860 |
| 2016-05-17 | $26.80 | $26.85 | $25.72 | $25.92 | $23.30 | 26,508 |
| 2016-05-16 | $26.55 | $27.08 | $26.51 | $26.90 | $24.18 | 18,453 |
| 2016-05-13 | $26.63 | $26.80 | $26.20 | $26.57 | $23.89 | 22,849 |
| 2016-05-12 | $26.82 | $27.89 | $26.29 | $26.56 | $23.88 | 25,109 |
| 2016-05-11 | $26.93 | $27.50 | $26.71 | $26.81 | $24.10 | 16,539 |
| 2016-05-10 | $26.92 | $27.72 | $26.82 | $27.05 | $24.32 | 31,065 |
| 2016-05-09 | $26.78 | $27.00 | $26.30 | $26.96 | $24.24 | 25,362 |
| 2016-05-06 | $26.63 | $27.00 | $26.27 | $26.91 | $24.19 | 23,770 |
| 2016-05-05 | $26.71 | $26.74 | $26.19 | $26.36 | $23.70 | 21,736 |
| 2016-05-04 | $26.68 | $27.88 | $25.75 | $26.60 | $23.92 | 26,714 |
| 2016-05-03 | $26.86 | $27.49 | $26.68 | $26.69 | $24.00 | 58,206 |
| 2016-05-02 | $26.62 | $27.23 | $24.82 | $27.15 | $24.41 | 24,558 |
| 2016-04-29 | $26.20 | $26.64 | $26.00 | $26.46 | $23.79 | 37,249 |
| 2016-04-28 | $25.73 | $26.35 | $25.28 | $26.16 | $23.52 | 29,852 |
| 2016-04-27 | $26.35 | $26.35 | $24.02 | $26.02 | $23.39 | 22,945 |
| 2016-04-26 | $25.74 | $26.35 | $24.45 | $26.24 | $23.59 | 24,848 |
| 2016-04-25 | $26.06 | $26.07 | $25.29 | $25.74 | $23.14 | 28,389 |
| 2016-04-22 | $25.90 | $26.29 | $25.84 | $26.13 | $23.49 | 15,985 |
| 2016-04-21 | $26.51 | $26.59 | $25.82 | $25.87 | $23.26 | 28,508 |
| 2016-04-20 | $26.28 | $26.90 | $26.19 | $26.59 | $23.91 | 13,476 |
| 2016-04-19 | $26.11 | $26.42 | $26.11 | $26.29 | $23.64 | 11,616 |
| 2016-04-18 | $26.07 | $26.50 | $25.84 | $26.35 | $23.69 | 12,181 |
| 2016-04-15 | $26.01 | $26.47 | $25.86 | $26.22 | $23.57 | 11,811 |
| 2016-04-14 | $26.08 | $26.58 | $26.07 | $26.20 | $23.56 | 18,151 |
| 2016-04-13 | $25.98 | $26.07 | $25.08 | $26.06 | $23.43 | 11,902 |
| 2016-04-12 | $25.53 | $26.87 | $25.19 | $25.92 | $23.30 | 56,654 |
| 2016-04-11 | $25.14 | $25.57 | $24.89 | $25.29 | $22.74 | 42,684 |
| 2016-04-08 | $25.20 | $25.23 | $24.75 | $25.18 | $22.64 | 37,798 |
| 2016-04-07 | $25.16 | $25.26 | $24.84 | $25.02 | $22.49 | 21,442 |
| 2016-04-06 | $25.26 | $25.36 | $25.14 | $25.32 | $22.76 | 14,844 |
| 2016-04-05 | $25.44 | $25.54 | $25.04 | $25.41 | $22.85 | 22,609 |
| 2016-04-04 | $25.69 | $25.80 | $25.52 | $25.54 | $22.96 | 18,736 |
| 2016-04-01 | $25.52 | $25.85 | $25.28 | $25.73 | $23.13 | 21,530 |
| 2016-03-31 | $25.58 | $25.88 | $25.36 | $25.65 | $23.06 | 23,178 |
| 2016-03-30 | $25.55 | $25.99 | $25.46 | $25.63 | $23.04 | 16,207 |
| 2016-03-29 | $25.57 | $25.88 | $25.50 | $25.56 | $22.98 | 33,219 |
| 2016-03-28 | $25.13 | $25.60 | $25.13 | $25.51 | $22.94 | 13,076 |
| 2016-03-24 | $25.19 | $25.20 | $24.99 | $25.13 | $22.59 | 14,629 |
| 2016-03-23 | $25.16 | $25.21 | $25.00 | $25.07 | $22.54 | 23,399 |
| 2016-03-22 | $25.15 | $25.55 | $25.04 | $25.25 | $22.70 | 34,383 |
| 2016-03-21 | $24.83 | $25.37 | $24.83 | $25.18 | $22.64 | 35,303 |
| 2016-03-18 | $25.15 | $25.15 | $24.80 | $25.12 | $22.58 | 82,487 |
| 2016-03-17 | $25.07 | $25.29 | $24.91 | $25.09 | $22.56 | 41,027 |
| 2016-03-16 | $25.02 | $25.21 | $24.65 | $25.07 | $22.54 | 34,106 |
| 2016-03-15 | $24.96 | $25.29 | $24.03 | $25.01 | $22.49 | 28,850 |
| 2016-03-14 | $25.30 | $25.32 | $24.84 | $24.95 | $22.43 | 47,487 |
| 2016-03-11 | $24.59 | $25.64 | $24.43 | $25.20 | $22.66 | 26,334 |
| 2016-03-10 | $24.88 | $25.13 | $24.27 | $24.56 | $21.92 | 22,757 |
| 2016-03-09 | $24.45 | $25.10 | $24.33 | $24.98 | $22.29 | 37,689 |
| 2016-03-08 | $24.60 | $24.68 | $24.21 | $24.32 | $21.70 | 19,897 |
| 2016-03-07 | $24.05 | $25.32 | $24.01 | $24.80 | $22.13 | 40,635 |
| 2016-03-04 | $24.87 | $24.87 | $23.83 | $24.19 | $21.59 | 32,136 |
| 2016-03-03 | $24.64 | $25.00 | $24.37 | $24.75 | $22.09 | 27,684 |
| 2016-03-02 | $24.93 | $24.93 | $24.42 | $24.55 | $21.91 | 19,449 |
| 2016-03-01 | $24.20 | $24.95 | $24.13 | $24.76 | $22.09 | 27,627 |
| 2016-02-29 | $24.04 | $24.21 | $23.71 | $24.08 | $21.49 | 38,257 |
| 2016-02-26 | $24.66 | $24.85 | $24.05 | $24.12 | $21.52 | 31,440 |
| 2016-02-25 | $24.03 | $24.66 | $23.93 | $24.65 | $22.00 | 34,923 |
| 2016-02-24 | $23.78 | $24.27 | $23.59 | $24.21 | $21.60 | 29,229 |
| 2016-02-23 | $23.98 | $24.26 | $23.95 | $24.01 | $21.43 | 16,511 |
| 2016-02-22 | $24.08 | $24.41 | $23.44 | $24.15 | $21.55 | 24,985 |
| 2016-02-19 | $23.84 | $24.03 | $23.38 | $23.89 | $21.32 | 27,832 |
| 2016-02-18 | $24.18 | $24.18 | $23.77 | $23.86 | $21.29 | 19,343 |
| 2016-02-17 | $24.18 | $24.19 | $23.95 | $24.08 | $21.49 | 41,582 |
| 2016-02-16 | $24.32 | $24.40 | $23.92 | $23.96 | $21.38 | 66,036 |
| 2016-02-12 | $24.15 | $24.72 | $23.40 | $24.50 | $21.86 | 50,896 |
| 2016-02-11 | $23.61 | $23.98 | $23.29 | $23.87 | $21.30 | 34,333 |
| 2016-02-10 | $24.17 | $24.17 | $23.66 | $23.76 | $21.20 | 88,622 |
| 2016-02-09 | $23.82 | $24.05 | $23.62 | $23.99 | $21.41 | 28,302 |
| 2016-02-08 | $23.97 | $24.10 | $23.73 | $24.02 | $21.43 | 64,472 |
| 2016-02-05 | $24.27 | $24.44 | $23.83 | $23.92 | $21.34 | 82,751 |
| 2016-02-04 | $24.06 | $24.50 | $23.85 | $24.24 | $21.63 | 111,309 |
| 2016-02-03 | $24.39 | $24.70 | $23.86 | $24.04 | $21.45 | 71,763 |
| 2016-02-02 | $23.98 | $24.51 | $23.98 | $24.14 | $21.54 | 73,630 |
| 2016-02-01 | $23.50 | $24.74 | $23.14 | $24.03 | $21.44 | 56,516 |
| 2016-01-29 | $22.76 | $23.33 | $22.39 | $23.26 | $20.76 | 41,871 |
| 2016-01-28 | $22.69 | $23.04 | $22.42 | $22.73 | $20.28 | 33,926 |
| 2016-01-27 | $22.72 | $22.75 | $22.39 | $22.52 | $20.10 | 15,574 |
| 2016-01-26 | $22.58 | $22.82 | $22.55 | $22.69 | $20.25 | 29,851 |
| 2016-01-25 | $22.99 | $22.99 | $22.27 | $22.45 | $20.03 | 30,276 |
| 2016-01-22 | $23.16 | $23.17 | $22.77 | $22.88 | $20.42 | 32,761 |
| 2016-01-21 | $23.34 | $23.57 | $22.64 | $22.93 | $20.46 | 42,537 |
| 2016-01-20 | $22.71 | $23.43 | $22.34 | $23.17 | $20.68 | 62,390 |
| 2016-01-19 | $22.31 | $22.65 | $22.15 | $22.41 | $20.00 | 20,316 |
| 2016-01-15 | $21.62 | $22.25 | $21.62 | $21.97 | $19.60 | 33,799 |
| 2016-01-14 | $22.24 | $22.72 | $22.05 | $22.13 | $19.75 | 46,331 |
| 2016-01-13 | $22.86 | $23.45 | $22.07 | $22.24 | $19.85 | 47,195 |
| 2016-01-12 | $23.95 | $24.45 | $22.51 | $22.75 | $20.30 | 54,245 |
| 2016-01-11 | $23.42 | $23.99 | $23.42 | $23.87 | $21.30 | 18,926 |
| 2016-01-08 | $24.63 | $25.00 | $23.25 | $23.30 | $20.79 | 22,434 |
| 2016-01-07 | $24.81 | $25.16 | $24.54 | $24.60 | $21.95 | 20,185 |
| 2016-01-06 | $24.62 | $25.35 | $24.53 | $25.20 | $22.49 | 24,000 |
| 2016-01-05 | $24.96 | $25.23 | $24.84 | $25.23 | $22.51 | 13,132 |
| 2016-01-04 | $24.59 | $25.00 | $24.34 | $24.73 | $22.07 | 45,407 |
| 2015-12-31 | $25.70 | $26.31 | $25.07 | $25.30 | $22.58 | 15,852 |
| 2015-12-30 | $26.06 | $26.46 | $25.69 | $25.82 | $23.04 | 12,922 |
| 2015-12-29 | $26.30 | $26.30 | $25.72 | $26.05 | $23.25 | 8,172 |
| 2015-12-28 | $25.82 | $25.92 | $25.13 | $25.61 | $22.85 | 19,315 |
| 2015-12-24 | $25.12 | $25.77 | $25.12 | $25.77 | $23.00 | 7,392 |
| 2015-12-23 | $25.06 | $25.37 | $24.98 | $25.21 | $22.50 | 30,905 |
| 2015-12-22 | $24.49 | $24.91 | $24.05 | $24.76 | $22.09 | 26,442 |
| 2015-12-21 | $24.49 | $24.87 | $24.28 | $24.39 | $21.76 | 25,650 |
| 2015-12-18 | $25.12 | $25.30 | $24.05 | $24.33 | $21.71 | 165,883 |
| 2015-12-17 | $26.59 | $26.80 | $25.20 | $25.28 | $22.56 | 45,314 |
| 2015-12-16 | $26.12 | $26.78 | $25.83 | $26.60 | $23.74 | 37,318 |
| 2015-12-15 | $25.53 | $26.03 | $25.21 | $25.94 | $23.15 | 23,795 |
| 2015-12-14 | $25.66 | $26.00 | $25.15 | $25.38 | $22.65 | 33,900 |
| 2015-12-11 | $25.13 | $26.01 | $25.13 | $25.53 | $22.78 | 29,426 |
| 2015-12-10 | $25.68 | $26.01 | $25.37 | $25.53 | $22.78 | 22,891 |
| 2015-12-09 | $25.82 | $26.11 | $25.70 | $25.84 | $23.06 | 24,402 |
| 2015-12-08 | $25.79 | $26.06 | $25.33 | $25.86 | $23.08 | 24,994 |
| 2015-12-07 | $25.63 | $26.10 | $25.57 | $25.79 | $23.01 | 50,732 |
| 2015-12-04 | $25.82 | $26.39 | $25.33 | $25.54 | $22.79 | 35,547 |
| 2015-12-03 | $26.71 | $26.83 | $25.65 | $25.85 | $23.07 | 23,475 |
| 2015-12-02 | $26.64 | $26.82 | $26.64 | $26.71 | $23.83 | 11,784 |
| 2015-12-01 | $26.17 | $26.81 | $26.17 | $26.64 | $23.77 | 12,885 |
| 2015-11-30 | $25.99 | $26.32 | $25.81 | $26.12 | $23.31 | 17,834 |
| 2015-11-27 | $26.10 | $26.10 | $25.67 | $25.90 | $23.11 | 12,606 |
| 2015-11-25 | $26.15 | $26.43 | $25.81 | $25.95 | $23.16 | 12,717 |
| 2015-11-24 | $26.00 | $26.51 | $25.78 | $26.33 | $23.50 | 17,938 |
| 2015-11-23 | $26.11 | $26.11 | $25.82 | $26.10 | $23.29 | 50,496 |
| 2015-11-20 | $26.10 | $26.49 | $26.02 | $26.37 | $23.53 | 18,877 |
| 2015-11-19 | $26.39 | $26.39 | $25.79 | $25.93 | $23.14 | 6,988 |
| 2015-11-18 | $25.91 | $26.39 | $25.91 | $26.29 | $23.46 | 12,267 |
| 2015-11-17 | $26.02 | $26.16 | $25.85 | $25.96 | $23.17 | 14,728 |
| 2015-11-16 | $24.78 | $26.08 | $24.68 | $25.93 | $23.14 | 43,753 |
| 2015-11-13 | $24.95 | $24.95 | $24.48 | $24.70 | $22.04 | 10,880 |
| 2015-11-12 | $25.83 | $25.83 | $25.15 | $25.23 | $22.34 | 17,610 |
| 2015-11-11 | $25.87 | $25.95 | $25.59 | $25.59 | $22.66 | 20,044 |
| 2015-11-10 | $25.42 | $26.00 | $25.42 | $25.85 | $22.89 | 21,052 |
| 2015-11-09 | $24.45 | $25.65 | $24.45 | $25.52 | $22.60 | 12,189 |
| 2015-11-06 | $23.94 | $24.52 | $23.56 | $24.45 | $21.65 | 17,926 |
| 2015-11-05 | $23.97 | $24.95 | $23.81 | $23.98 | $21.23 | 19,066 |
| 2015-11-04 | $24.53 | $25.09 | $23.91 | $24.07 | $21.31 | 22,664 |
| 2015-11-03 | $25.27 | $25.45 | $24.48 | $24.48 | $21.68 | 24,360 |
| 2015-11-02 | $24.87 | $25.45 | $24.75 | $25.35 | $22.45 | 31,173 |
| 2015-10-30 | $25.32 | $25.49 | $24.92 | $25.00 | $22.14 | 19,093 |
| 2015-10-29 | $24.99 | $25.63 | $24.95 | $25.45 | $22.54 | 16,359 |
| 2015-10-28 | $24.25 | $25.34 | $24.05 | $25.34 | $22.44 | 28,966 |
| 2015-10-27 | $25.27 | $25.27 | $24.22 | $24.37 | $21.58 | 25,862 |
| 2015-10-26 | $25.17 | $25.68 | $25.03 | $25.50 | $22.58 | 21,143 |
| 2015-10-23 | $25.35 | $25.60 | $25.12 | $25.30 | $22.40 | 12,983 |
| 2015-10-22 | $25.18 | $25.38 | $24.67 | $25.28 | $22.39 | 22,624 |
| 2015-10-21 | $25.44 | $25.46 | $24.78 | $25.10 | $22.23 | 17,221 |
| 2015-10-20 | $25.00 | $25.44 | $24.89 | $25.14 | $22.26 | 22,096 |
| 2015-10-19 | $24.92 | $25.16 | $24.70 | $24.86 | $22.01 | 26,685 |
| 2015-10-16 | $24.16 | $24.99 | $23.66 | $24.93 | $22.08 | 22,540 |
| 2015-10-15 | $23.38 | $24.47 | $23.29 | $24.33 | $21.54 | 29,479 |
| 2015-10-14 | $23.64 | $23.80 | $23.25 | $23.29 | $20.62 | 14,717 |
| 2015-10-13 | $24.00 | $24.05 | $23.50 | $23.69 | $20.98 | 17,359 |
| 2015-10-12 | $23.17 | $24.02 | $23.10 | $23.89 | $21.16 | 34,271 |
| 2015-10-09 | $23.60 | $23.60 | $23.08 | $23.22 | $20.56 | 19,558 |
| 2015-10-08 | $23.11 | $23.60 | $23.04 | $23.48 | $20.79 | 20,865 |
| 2015-10-07 | $23.30 | $23.53 | $23.05 | $23.15 | $20.50 | 28,042 |
| 2015-10-06 | $23.37 | $23.64 | $22.91 | $23.20 | $20.54 | 25,812 |
| 2015-10-05 | $23.06 | $23.78 | $23.06 | $23.54 | $20.85 | 22,881 |
| 2015-10-02 | $22.69 | $23.07 | $22.20 | $22.82 | $20.21 | 22,618 |
| 2015-10-01 | $23.32 | $23.51 | $22.83 | $22.94 | $20.31 | 15,584 |
| 2015-09-30 | $23.34 | $23.36 | $22.80 | $23.21 | $20.55 | 27,170 |
| 2015-09-29 | $23.24 | $23.24 | $22.90 | $23.09 | $20.45 | 15,761 |
| 2015-09-28 | $23.05 | $23.39 | $23.04 | $23.08 | $20.44 | 35,088 |
| 2015-09-25 | $24.11 | $24.11 | $23.02 | $23.17 | $20.52 | 29,605 |
| 2015-09-24 | $24.15 | $24.15 | $23.80 | $23.98 | $21.23 | 22,253 |
| 2015-09-23 | $24.11 | $24.46 | $24.01 | $24.23 | $21.46 | 16,747 |
| 2015-09-22 | $24.14 | $24.44 | $24.11 | $24.17 | $21.40 | 17,441 |
| 2015-09-21 | $24.21 | $24.65 | $24.10 | $24.40 | $21.61 | 23,965 |
| 2015-09-18 | $24.39 | $24.56 | $23.70 | $23.94 | $21.20 | 35,655 |
| 2015-09-17 | $24.23 | $25.06 | $24.23 | $24.87 | $22.02 | 18,399 |
| 2015-09-16 | $24.17 | $24.46 | $24.08 | $24.34 | $21.55 | 19,934 |
| 2015-09-15 | $24.48 | $24.58 | $24.13 | $24.26 | $21.48 | 26,277 |
| 2015-09-14 | $24.36 | $24.36 | $24.09 | $24.35 | $21.56 | 10,084 |
| 2015-09-11 | $23.38 | $24.46 | $23.36 | $24.41 | $21.62 | 24,038 |
| 2015-09-10 | $23.11 | $23.70 | $23.02 | $23.60 | $20.90 | 24,933 |
| 2015-09-09 | $22.99 | $23.26 | $22.61 | $22.97 | $20.34 | 28,172 |
| 2015-09-08 | $22.07 | $22.53 | $21.96 | $22.41 | $19.84 | 22,651 |
| 2015-09-04 | $21.94 | $22.00 | $21.42 | $21.70 | $19.21 | 16,870 |
| 2015-09-03 | $22.49 | $22.70 | $22.09 | $22.26 | $19.71 | 47,103 |
| 2015-09-02 | $22.72 | $22.86 | $22.36 | $22.62 | $19.88 | 37,299 |
| 2015-09-01 | $22.68 | $23.02 | $22.12 | $22.27 | $19.57 | 22,922 |
| 2015-08-31 | $23.13 | $23.23 | $22.78 | $22.88 | $20.11 | 15,505 |
| 2015-08-28 | $22.80 | $23.31 | $22.24 | $23.20 | $20.39 | 24,201 |