EPR Properties Pfd Ser F (EPR-P-F) Exchange: NYSE
Data as of Oct. 9, 2025
$25.32 ($0.03) 0.12%
EPR Properties Pfd Ser F - Daily Information
Click for more stock information on EPR Properties Pfd Ser F.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $25.31 |
| Previous Close | $25.32 |
| High | $25.32 |
| Low | $25.29 |
| Adjusted Open | $25.31 |
| Previous Adjusted Close | $25.32 |
| Adjusted High | $25.32 |
| Adjusted Low | $25.29 |
Invest in EPR Properties Pfd Ser F (EPR-P-F)
Historical Stock Data for EPR Properties Pfd Ser F (EPR-P-F)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-20 | $25.31 | $25.32 | $25.29 | $25.32 | $25.32 | 1,600 |
| 2017-12-19 | $25.29 | $25.29 | $25.28 | $25.29 | $25.29 | 2,800 |
| 2017-12-18 | $25.28 | $25.30 | $25.27 | $25.30 | $25.30 | 2,600 |
| 2017-12-15 | $25.28 | $25.32 | $25.28 | $25.30 | $25.30 | 1,500 |
| 2017-12-14 | $25.30 | $25.30 | $25.28 | $25.28 | $25.28 | 10,400 |
| 2017-12-13 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 36,100 |
| 2017-12-12 | $25.28 | $25.38 | $25.27 | $25.33 | $25.33 | 37,200 |
| 2017-12-11 | $25.27 | $25.33 | $25.27 | $25.31 | $25.31 | 1,700 |
| 2017-12-08 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2017-12-07 | $25.28 | $25.28 | $25.27 | $25.27 | $25.27 | 500 |
| 2017-12-06 | $25.28 | $25.28 | $25.27 | $25.28 | $25.28 | 84,100 |
| 2017-12-05 | $25.27 | $25.39 | $25.27 | $25.39 | $25.39 | 2,400 |
| 2017-12-04 | $25.27 | $25.35 | $25.26 | $25.34 | $25.34 | 2,400 |
| 2017-11-28 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 8,300 |
| 2017-11-27 | $25.26 | $25.27 | $25.26 | $25.26 | $25.26 | 58,700 |
| 2017-11-24 | $25.26 | $25.29 | $25.26 | $25.26 | $25.26 | 6,000 |
| 2017-11-22 | $25.26 | $25.28 | $25.26 | $25.26 | $25.26 | 237,223 |
| 2017-11-21 | $25.28 | $25.28 | $25.24 | $25.25 | $25.25 | 111,506 |
| 2017-11-20 | $25.32 | $25.36 | $25.22 | $25.25 | $25.25 | 85,606 |
| 2017-11-17 | $25.53 | $25.54 | $25.36 | $25.36 | $25.36 | 5,098 |
| 2017-11-16 | $25.51 | $25.55 | $25.44 | $25.44 | $25.44 | 1,097 |
| 2017-11-15 | $25.35 | $25.54 | $25.35 | $25.40 | $25.40 | 2,911 |
| 2017-11-14 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 209 |
| 2017-11-13 | $25.46 | $25.46 | $25.41 | $25.44 | $25.44 | 1,071 |
| 2017-11-10 | $25.27 | $25.54 | $25.27 | $25.45 | $25.45 | 3,685 |
| 2017-11-09 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 141 |
| 2017-11-08 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 439 |
| 2017-11-07 | $25.30 | $25.74 | $25.30 | $25.73 | $25.73 | 5,325 |
| 2017-11-06 | $25.30 | $25.42 | $25.27 | $25.42 | $25.42 | 3,958 |
| 2017-11-03 | $25.47 | $25.47 | $25.46 | $25.46 | $25.46 | 1,346 |
| 2017-11-02 | $25.47 | $25.47 | $25.46 | $25.46 | $25.46 | 916 |
| 2017-11-01 | $25.29 | $25.49 | $25.29 | $25.35 | $25.35 | 1,366 |
| 2017-10-31 | $25.45 | $25.55 | $25.27 | $25.27 | $25.27 | 8,591 |
| 2017-10-30 | $25.47 | $25.47 | $25.42 | $25.46 | $25.46 | 1,679 |
| 2017-10-27 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 187 |
| 2017-10-26 | $25.29 | $25.46 | $25.29 | $25.46 | $25.46 | 1,033 |
| 2017-10-25 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 543 |
| 2017-10-24 | $25.48 | $25.48 | $25.35 | $25.35 | $25.35 | 577 |
| 2017-10-23 | $25.32 | $25.48 | $25.26 | $25.48 | $25.48 | 3,048 |
| 2017-10-20 | $25.36 | $25.40 | $25.32 | $25.35 | $25.35 | 2,693 |
| 2017-10-19 | $25.40 | $25.40 | $25.25 | $25.25 | $25.25 | 880 |
| 2017-10-18 | $25.30 | $25.31 | $25.25 | $25.31 | $25.31 | 3,175 |
| 2017-10-17 | $25.35 | $25.39 | $25.25 | $25.38 | $25.38 | 1,650 |
| 2017-10-16 | $25.42 | $25.42 | $25.29 | $25.29 | $25.29 | 1,495 |
| 2017-10-13 | $25.26 | $25.26 | $25.19 | $25.26 | $25.26 | 7,356 |
| 2017-10-12 | $25.18 | $25.34 | $25.10 | $25.11 | $25.11 | 7,787 |
| 2017-10-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 375 |
| 2017-10-10 | $25.38 | $25.43 | $25.03 | $25.43 | $25.43 | 6,872 |
| 2017-10-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 345 |
| 2017-10-06 | $25.35 | $25.35 | $25.29 | $25.30 | $25.30 | 1,026 |
| 2017-10-05 | $25.37 | $25.44 | $25.31 | $25.33 | $25.33 | 2,329 |
| 2017-10-04 | $25.41 | $25.41 | $25.40 | $25.40 | $25.40 | 1,395 |
| 2017-10-03 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 105 |
| 2017-10-02 | $25.47 | $25.48 | $25.39 | $25.46 | $25.46 | 3,841 |
| 2017-09-29 | $25.20 | $25.59 | $25.20 | $25.48 | $25.48 | 5,312 |
| 2017-09-28 | $25.18 | $25.28 | $25.14 | $25.28 | $25.28 | 7,341 |
| 2017-09-27 | $25.41 | $25.59 | $25.40 | $25.59 | $25.18 | 4,117 |
| 2017-09-26 | $25.49 | $25.51 | $25.40 | $25.51 | $25.10 | 10,841 |
| 2017-09-25 | $25.65 | $25.65 | $25.50 | $25.57 | $25.16 | 1,352 |
| 2017-09-22 | $25.44 | $25.82 | $25.44 | $25.82 | $25.40 | 3,273 |
| 2017-09-21 | $25.42 | $25.42 | $25.42 | $25.42 | $25.01 | 506 |
| 2017-09-20 | $25.42 | $25.47 | $25.39 | $25.43 | $25.02 | 1,012 |
| 2017-09-19 | $25.43 | $25.43 | $25.38 | $25.39 | $24.98 | 7,554 |
| 2017-09-18 | $25.47 | $25.47 | $25.47 | $25.47 | $25.06 | 192 |
| 2017-09-15 | $25.47 | $25.47 | $25.47 | $25.47 | $25.06 | 54 |
| 2017-09-14 | $25.47 | $25.47 | $25.47 | $25.47 | $25.06 | 462 |
| 2017-09-13 | $25.43 | $25.48 | $25.43 | $25.48 | $25.07 | 60,256 |
| 2017-09-12 | $25.52 | $25.64 | $25.40 | $25.44 | $25.03 | 4,648 |
| 2017-09-11 | $25.40 | $25.60 | $25.40 | $25.51 | $25.10 | 1,800 |
| 2017-09-08 | $25.38 | $25.39 | $25.37 | $25.39 | $24.98 | 77,585 |
| 2017-09-07 | $25.43 | $25.61 | $25.42 | $25.61 | $25.20 | 682 |
| 2017-09-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.99 | 180 |
| 2017-09-05 | $25.35 | $25.40 | $25.35 | $25.40 | $24.99 | 1,226 |
| 2017-09-01 | $25.35 | $25.38 | $25.35 | $25.38 | $24.97 | 817 |
| 2017-08-31 | $25.46 | $25.46 | $25.36 | $25.42 | $25.01 | 2,080 |
| 2017-08-30 | $25.49 | $25.50 | $25.30 | $25.50 | $25.09 | 5,110 |
| 2017-08-29 | $25.36 | $25.55 | $25.36 | $25.55 | $25.14 | 3,124 |
| 2017-08-28 | $25.38 | $25.45 | $25.36 | $25.45 | $25.04 | 3,358 |
| 2017-08-25 | $25.36 | $25.43 | $25.36 | $25.43 | $25.02 | 733 |
| 2017-08-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.09 | 2,167 |
| 2017-08-23 | $25.43 | $25.43 | $25.35 | $25.35 | $24.94 | 1,656 |
| 2017-08-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.05 | 174 |
| 2017-08-21 | $25.30 | $25.50 | $25.30 | $25.50 | $25.09 | 4,953 |
| 2017-08-18 | $25.38 | $25.38 | $25.38 | $25.38 | $24.97 | 127 |
| 2017-08-17 | $25.29 | $25.38 | $25.27 | $25.38 | $24.97 | 3,397 |
| 2017-08-16 | $25.27 | $25.39 | $25.27 | $25.35 | $24.94 | 4,260 |
| 2017-08-15 | $25.31 | $25.31 | $25.31 | $25.31 | $24.90 | 134 |
| 2017-08-14 | $25.39 | $25.39 | $25.20 | $25.31 | $24.90 | 2,049 |
| 2017-08-11 | $25.25 | $25.26 | $25.25 | $25.26 | $24.85 | 1,645 |
| 2017-08-10 | $25.17 | $25.29 | $25.17 | $25.29 | $24.88 | 1,424 |
| 2017-08-09 | $25.23 | $25.38 | $25.23 | $25.31 | $24.90 | 60,147 |
| 2017-08-08 | $25.32 | $25.38 | $25.25 | $25.26 | $24.85 | 2,793 |
| 2017-08-07 | $25.41 | $25.41 | $25.38 | $25.39 | $24.98 | 1,078 |
| 2017-08-04 | $25.40 | $25.44 | $25.08 | $25.38 | $24.97 | 7,044 |
| 2017-08-03 | $25.45 | $25.47 | $25.41 | $25.44 | $25.03 | 3,657 |
| 2017-08-02 | $25.61 | $25.88 | $25.49 | $25.49 | $25.08 | 14,304 |
| 2017-08-01 | $26.08 | $26.08 | $26.08 | $26.08 | $25.66 | 822 |
| 2017-07-31 | $25.69 | $25.69 | $25.69 | $25.69 | $25.28 | 177 |
| 2017-07-28 | $25.59 | $25.70 | $25.49 | $25.69 | $25.28 | 3,249 |
| 2017-07-27 | $25.68 | $25.69 | $25.68 | $25.69 | $25.28 | 2,061 |
| 2017-07-26 | $25.69 | $25.69 | $25.58 | $25.68 | $25.27 | 9,495 |
| 2017-07-25 | $25.50 | $25.65 | $25.47 | $25.65 | $25.24 | 8,049 |
| 2017-07-24 | $25.79 | $25.85 | $25.45 | $25.81 | $25.39 | 6,054 |
| 2017-07-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.94 | 64,874 |
| 2017-07-20 | $25.65 | $25.71 | $25.64 | $25.71 | $25.30 | 903 |
| 2017-07-19 | $25.46 | $25.66 | $25.46 | $25.60 | $25.19 | 2,970 |
| 2017-07-18 | $25.49 | $25.49 | $25.38 | $25.49 | $25.08 | 2,910 |
| 2017-07-17 | $25.40 | $25.49 | $25.39 | $25.46 | $25.05 | 2,393 |
| 2017-07-14 | $25.38 | $25.38 | $25.38 | $25.38 | $24.97 | 130 |
| 2017-07-13 | $25.39 | $25.39 | $25.38 | $25.38 | $24.97 | 358 |
| 2017-07-12 | $25.35 | $25.50 | $25.35 | $25.35 | $24.94 | 50,709 |
| 2017-07-11 | $25.48 | $25.49 | $25.48 | $25.49 | $25.08 | 301 |
| 2017-07-10 | $25.41 | $25.42 | $25.40 | $25.42 | $25.01 | 1,770 |
| 2017-07-07 | $25.51 | $25.51 | $25.51 | $25.51 | $25.10 | 701 |
| 2017-07-06 | $25.47 | $25.47 | $25.40 | $25.40 | $24.99 | 410 |
| 2017-07-05 | $25.55 | $25.55 | $25.55 | $25.55 | $25.14 | 984 |
| 2017-07-03 | $25.52 | $25.55 | $25.39 | $25.39 | $24.98 | 1,403 |
| 2017-06-30 | $25.43 | $25.43 | $25.43 | $25.43 | $25.02 | 241 |
| 2017-06-29 | $25.67 | $25.67 | $25.36 | $25.36 | $24.95 | 17,999 |
| 2017-06-28 | $25.28 | $25.65 | $25.28 | $25.59 | $25.18 | 1,224 |
| 2017-06-27 | $25.94 | $26.15 | $25.69 | $26.08 | $25.25 | 4,648 |
| 2017-06-26 | $25.67 | $26.00 | $25.67 | $25.81 | $24.99 | 2,022 |
| 2017-06-23 | $25.69 | $25.81 | $25.69 | $25.81 | $24.99 | 1,501 |
| 2017-06-22 | $26.07 | $26.08 | $25.62 | $25.62 | $24.81 | 53,682 |
| 2017-06-21 | $25.97 | $26.14 | $25.95 | $26.14 | $25.31 | 4,532 |
| 2017-06-20 | $25.90 | $25.90 | $25.85 | $25.85 | $25.03 | 609 |
| 2017-06-19 | $25.85 | $25.86 | $25.81 | $25.85 | $25.03 | 4,542 |
| 2017-06-16 | $25.68 | $25.68 | $25.68 | $25.68 | $24.86 | 359 |
| 2017-06-15 | $25.76 | $25.76 | $25.70 | $25.75 | $24.93 | 699 |
| 2017-06-14 | $25.66 | $25.66 | $25.66 | $25.66 | $24.84 | 396 |
| 2017-06-13 | $25.55 | $25.77 | $25.55 | $25.77 | $24.95 | 1,574 |
| 2017-06-12 | $25.71 | $25.73 | $25.71 | $25.71 | $24.90 | 1,163 |
| 2017-06-09 | $25.54 | $25.67 | $25.54 | $25.55 | $24.74 | 897 |
| 2017-06-08 | $25.48 | $25.62 | $25.47 | $25.62 | $24.80 | 715 |
| 2017-06-07 | $25.53 | $25.65 | $25.53 | $25.65 | $24.83 | 3,894 |
| 2017-06-06 | $25.52 | $25.52 | $25.52 | $25.52 | $24.71 | 232 |
| 2017-06-05 | $25.51 | $25.55 | $25.46 | $25.55 | $24.74 | 1,535 |
| 2017-06-02 | $25.52 | $25.58 | $25.46 | $25.49 | $24.68 | 2,326 |
| 2017-06-01 | $25.46 | $25.46 | $25.44 | $25.44 | $24.63 | 1,097 |
| 2017-05-31 | $25.59 | $25.59 | $25.39 | $25.46 | $24.65 | 4,717 |
| 2017-05-30 | $25.55 | $25.55 | $25.54 | $25.54 | $24.73 | 616 |
| 2017-05-26 | $25.74 | $25.74 | $25.50 | $25.70 | $24.88 | 1,430 |
| 2017-05-25 | $25.50 | $25.80 | $25.49 | $25.80 | $24.98 | 104,649 |
| 2017-05-24 | $25.60 | $25.60 | $25.50 | $25.50 | $24.69 | 2,660 |
| 2017-05-23 | $25.55 | $25.60 | $25.55 | $25.57 | $24.76 | 2,516 |
| 2017-05-22 | $25.65 | $25.65 | $25.52 | $25.55 | $24.74 | 7,825 |
| 2017-05-19 | $25.72 | $25.72 | $25.61 | $25.67 | $24.85 | 756 |
| 2017-05-18 | $25.47 | $25.75 | $25.47 | $25.74 | $24.92 | 8,606 |
| 2017-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.69 | 251 |
| 2017-05-16 | $25.52 | $25.66 | $25.50 | $25.50 | $24.69 | 2,493 |
| 2017-05-15 | $25.70 | $25.70 | $25.70 | $25.70 | $24.88 | 53 |
| 2017-05-12 | $25.70 | $25.70 | $25.55 | $25.70 | $24.88 | 844,100 |
| 2017-05-11 | $25.73 | $25.73 | $25.61 | $25.61 | $24.80 | 838,500 |
| 2017-05-10 | $25.74 | $25.74 | $25.57 | $25.73 | $24.91 | 824,200 |
| 2017-05-09 | $25.75 | $25.78 | $25.56 | $25.78 | $24.96 | 778,300 |
| 2017-05-08 | $25.78 | $25.85 | $25.55 | $25.78 | $24.96 | 934,400 |
| 2017-05-05 | $25.63 | $25.63 | $25.63 | $25.63 | $24.82 | 679,200 |
| 2017-05-04 | $25.56 | $25.76 | $25.56 | $25.76 | $24.94 | 1,399,700 |
| 2017-05-03 | $25.70 | $25.75 | $25.70 | $25.70 | $24.88 | 719,100 |
| 2017-05-02 | $25.68 | $25.68 | $25.68 | $25.68 | $24.87 | 403,100 |
| 2017-05-01 | $25.67 | $25.67 | $25.67 | $25.67 | $24.86 | 489,400 |
| 2017-04-28 | $25.66 | $25.89 | $25.66 | $25.85 | $25.03 | 555,500 |
| 2017-04-27 | $25.67 | $25.67 | $25.49 | $25.49 | $24.68 | 431,000 |
| 2017-04-26 | $25.44 | $25.61 | $25.44 | $25.61 | $24.80 | 482,800 |
| 2017-04-25 | $25.59 | $25.75 | $25.51 | $25.61 | $24.80 | 834,100 |
| 2017-04-24 | $25.85 | $25.88 | $25.77 | $25.79 | $24.97 | 756,700 |
| 2017-04-21 | $25.66 | $25.70 | $25.64 | $25.70 | $24.88 | 886,600 |
| 2017-04-20 | $25.65 | $25.65 | $25.63 | $25.65 | $24.83 | 297,700 |
| 2017-04-19 | $25.50 | $25.65 | $25.50 | $25.65 | $24.83 | 350,000 |
| 2017-04-18 | $25.51 | $25.67 | $25.48 | $25.65 | $24.83 | 353,600 |
| 2017-04-17 | $25.48 | $25.68 | $25.35 | $25.60 | $24.79 | 508,000 |
| 2017-04-13 | $25.74 | $25.74 | $25.74 | $25.74 | $24.92 | 333,500 |
| 2017-04-12 | $25.65 | $25.74 | $25.62 | $25.74 | $24.92 | 303,400 |
| 2017-04-11 | $25.75 | $25.75 | $25.52 | $25.52 | $24.71 | 307,600 |
| 2017-04-10 | $25.90 | $25.90 | $25.86 | $25.87 | $25.05 | 215,000 |
| 2017-04-07 | $25.79 | $25.91 | $25.79 | $25.91 | $25.09 | 305,200 |
| 2017-04-06 | $25.82 | $25.89 | $25.81 | $25.89 | $25.07 | 232,900 |
| 2017-04-05 | $25.83 | $25.89 | $25.83 | $25.89 | $25.07 | 299,300 |
| 2017-04-04 | $25.85 | $25.88 | $25.69 | $25.85 | $25.03 | 310,800 |
| 2017-04-03 | $25.57 | $25.89 | $25.57 | $25.82 | $25.00 | 353,900 |
| 2017-03-31 | $25.22 | $25.50 | $25.22 | $25.50 | $24.69 | 339,100 |
| 2017-03-30 | $25.44 | $25.59 | $25.40 | $25.59 | $24.78 | 227,800 |
| 2017-03-29 | $25.40 | $25.50 | $25.40 | $25.50 | $24.69 | 315,900 |
| 2017-03-28 | $25.71 | $25.80 | $25.71 | $25.80 | $24.98 | 338,200 |
| 2017-03-27 | $25.53 | $25.73 | $25.53 | $25.73 | $24.91 | 393,200 |
| 2017-03-24 | $25.58 | $25.78 | $25.58 | $25.74 | $24.92 | 291,600 |
| 2017-03-23 | $25.57 | $25.68 | $25.57 | $25.66 | $24.84 | 521,300 |
| 2017-03-22 | $25.64 | $25.69 | $25.51 | $25.62 | $24.81 | 375,200 |
| 2017-03-21 | $25.49 | $25.61 | $25.47 | $25.58 | $24.77 | 365,400 |
| 2017-03-20 | $25.50 | $25.64 | $25.50 | $25.55 | $24.74 | 211,600 |
| 2017-03-17 | $25.55 | $25.61 | $25.50 | $25.50 | $24.69 | 608,100 |
| 2017-03-16 | $25.50 | $25.53 | $25.50 | $25.50 | $24.69 | 354,100 |
| 2017-03-15 | $25.69 | $25.69 | $25.40 | $25.47 | $24.66 | 337,600 |
| 2017-03-14 | $25.50 | $25.75 | $25.50 | $25.75 | $24.93 | 283,200 |
| 2017-03-13 | $25.42 | $25.59 | $25.42 | $25.52 | $24.71 | 380,600 |
| 2017-03-10 | $25.53 | $25.58 | $25.40 | $25.40 | $24.59 | 463,000 |
| 2017-03-09 | $25.43 | $25.76 | $25.30 | $25.68 | $24.86 | 466,700 |
| 2017-03-08 | $25.74 | $25.78 | $25.42 | $25.42 | $24.61 | 438,000 |
| 2017-03-07 | $25.75 | $25.75 | $25.44 | $25.51 | $24.70 | 182,200 |
| 2017-03-06 | $25.65 | $25.65 | $25.59 | $25.59 | $24.78 | 331,800 |
| 2017-03-03 | $25.41 | $25.56 | $25.07 | $25.56 | $24.75 | 480,100 |
| 2017-03-02 | $25.84 | $25.84 | $25.52 | $25.63 | $24.81 | 550,700 |
| 2017-03-01 | $25.64 | $25.89 | $25.64 | $25.75 | $24.93 | 564,900 |
| 2017-02-28 | $25.59 | $25.93 | $25.59 | $25.91 | $25.09 | 571,700 |
| 2017-02-27 | $25.93 | $25.93 | $25.93 | $25.93 | $25.11 | 533,300 |
| 2017-02-24 | $25.72 | $25.72 | $25.72 | $25.72 | $24.90 | 288,700 |
| 2017-02-23 | $25.52 | $25.77 | $25.52 | $25.77 | $24.95 | 201,300 |
| 2017-02-22 | $25.65 | $25.94 | $25.62 | $25.86 | $25.04 | 327,400 |
| 2017-02-21 | $25.58 | $25.58 | $25.58 | $25.58 | $24.77 | 346,500 |
| 2017-02-17 | $25.58 | $25.58 | $25.58 | $25.58 | $24.77 | 305,400 |
| 2017-02-16 | $25.85 | $26.12 | $25.46 | $25.58 | $24.77 | 220,300 |
| 2017-02-15 | $25.54 | $25.54 | $25.54 | $25.54 | $24.72 | 350,700 |
| 2017-02-14 | $25.88 | $25.88 | $25.48 | $25.48 | $24.67 | 256,300 |
| 2017-02-13 | $25.46 | $25.70 | $25.46 | $25.70 | $24.88 | 393,500 |
| 2017-02-10 | $25.52 | $25.62 | $25.43 | $25.43 | $24.62 | 289,700 |
| 2017-02-09 | $25.23 | $25.64 | $25.22 | $25.64 | $24.83 | 266,800 |
| 2017-02-08 | $25.40 | $25.88 | $25.35 | $25.66 | $24.85 | 400,700 |
| 2017-02-07 | $25.39 | $25.42 | $25.37 | $25.42 | $24.61 | 198,600 |
| 2017-02-06 | $25.40 | $25.45 | $25.40 | $25.45 | $24.64 | 214,300 |
| 2017-02-03 | $25.36 | $25.36 | $25.36 | $25.36 | $24.55 | 169,400 |
| 2017-02-02 | $25.13 | $25.18 | $25.13 | $25.18 | $24.38 | 386,900 |
| 2017-02-01 | $25.43 | $25.43 | $25.43 | $25.43 | $24.62 | 237,100 |
| 2017-01-31 | $25.39 | $25.39 | $25.28 | $25.34 | $24.54 | 312,200 |
| 2017-01-30 | $25.28 | $25.28 | $25.28 | $25.28 | $24.48 | 276,600 |
| 2017-01-27 | $25.29 | $25.38 | $25.29 | $25.34 | $24.54 | 268,600 |
| 2017-01-26 | $25.25 | $25.30 | $25.22 | $25.30 | $24.50 | 199,300 |
| 2017-01-25 | $25.30 | $25.39 | $25.30 | $25.32 | $24.52 | 171,400 |
| 2017-01-24 | $25.25 | $25.35 | $25.21 | $25.35 | $24.54 | 239,600 |
| 2017-01-23 | $25.33 | $25.40 | $25.26 | $25.26 | $24.46 | 305,200 |
| 2017-01-20 | $25.27 | $25.27 | $25.24 | $25.24 | $24.44 | 200,000 |
| 2017-01-19 | $25.37 | $25.41 | $25.22 | $25.37 | $24.56 | 224,400 |
| 2017-01-18 | $25.45 | $25.45 | $25.13 | $25.42 | $24.61 | 250,200 |
| 2017-01-17 | $25.19 | $25.23 | $25.05 | $25.15 | $24.35 | 500,800 |
| 2017-01-13 | $25.01 | $25.16 | $25.01 | $25.16 | $24.36 | 242,000 |
| 2017-01-12 | $25.24 | $25.24 | $24.95 | $25.05 | $24.26 | 693,800 |
| 2017-01-11 | $25.08 | $25.24 | $25.05 | $25.09 | $24.29 | 434,300 |
| 2017-01-10 | $25.16 | $25.19 | $25.08 | $25.14 | $24.34 | 340,500 |
| 2017-01-09 | $25.09 | $25.25 | $25.09 | $25.16 | $24.36 | 334,300 |
| 2017-01-06 | $25.08 | $25.08 | $25.08 | $25.08 | $24.28 | 379,600 |
| 2017-01-05 | $25.11 | $25.11 | $25.11 | $25.11 | $24.31 | 394,500 |
| 2017-01-04 | $25.24 | $25.25 | $25.11 | $25.13 | $24.33 | 500,400 |
| 2017-01-03 | $25.10 | $25.25 | $25.10 | $25.11 | $24.31 | 286,600 |
| 2016-12-30 | $24.98 | $25.13 | $24.91 | $25.13 | $24.33 | 350,400 |
| 2016-12-29 | $25.08 | $25.13 | $24.87 | $24.95 | $24.16 | 249,100 |
| 2016-12-28 | $24.88 | $24.90 | $24.84 | $24.90 | $24.11 | 298,700 |
| 2016-12-27 | $25.14 | $25.21 | $25.13 | $25.14 | $23.94 | 163,700 |
| 2016-12-23 | $25.15 | $25.19 | $25.05 | $25.11 | $23.92 | 176,600 |
| 2016-12-22 | $25.03 | $25.21 | $25.03 | $25.21 | $24.01 | 342,700 |
| 2016-12-21 | $25.00 | $25.20 | $24.95 | $24.95 | $23.76 | 324,500 |
| 2016-12-20 | $25.03 | $25.14 | $25.03 | $25.06 | $23.87 | 293,500 |
| 2016-12-19 | $25.00 | $25.18 | $25.00 | $25.18 | $23.98 | 370,100 |
| 2016-12-16 | $25.14 | $25.14 | $25.14 | $25.14 | $23.94 | 891,100 |
| 2016-12-15 | $25.25 | $25.25 | $24.99 | $24.99 | $23.80 | 236,400 |
| 2016-12-14 | $25.23 | $25.26 | $25.22 | $25.22 | $24.02 | 496,100 |
| 2016-12-13 | $25.10 | $25.39 | $24.95 | $25.39 | $24.18 | 267,100 |
| 2016-12-12 | $25.09 | $25.09 | $24.94 | $25.09 | $23.90 | 451,300 |
| 2016-12-09 | $25.27 | $25.28 | $25.00 | $25.00 | $23.81 | 284,000 |
| 2016-12-08 | $25.40 | $25.40 | $25.12 | $25.15 | $23.95 | 445,300 |
| 2016-12-07 | $25.18 | $25.30 | $25.18 | $25.25 | $24.05 | 309,500 |
| 2016-12-06 | $25.25 | $25.39 | $25.05 | $25.13 | $23.93 | 286,800 |
| 2016-12-05 | $25.19 | $25.46 | $25.19 | $25.45 | $24.24 | 390,700 |
| 2016-12-02 | $25.20 | $25.62 | $25.20 | $25.51 | $24.30 | 329,800 |
| 2016-12-01 | $25.49 | $25.65 | $25.20 | $25.65 | $24.43 | 476,500 |
| 2016-11-30 | $25.11 | $25.88 | $25.11 | $25.61 | $24.39 | 568,500 |
| 2016-11-29 | $25.39 | $25.58 | $25.39 | $25.58 | $24.36 | 347,400 |
| 2016-11-28 | $25.65 | $25.65 | $25.49 | $25.50 | $24.29 | 328,500 |
| 2016-11-25 | $25.60 | $25.61 | $25.59 | $25.61 | $24.39 | 185,300 |
| 2016-11-23 | $25.35 | $25.70 | $25.13 | $25.70 | $24.48 | 362,000 |
| 2016-11-22 | $25.35 | $25.60 | $25.20 | $25.60 | $24.38 | 684,600 |
| 2016-11-21 | $25.26 | $25.80 | $25.26 | $25.79 | $24.56 | 269,700 |
| 2016-11-18 | $25.15 | $25.16 | $25.09 | $25.16 | $23.96 | 332,400 |
| 2016-11-17 | $25.20 | $25.41 | $25.19 | $25.41 | $24.20 | 200,600 |
| 2016-11-16 | $25.11 | $25.69 | $25.11 | $25.48 | $24.27 | 447,300 |
| 2016-11-15 | $25.13 | $25.88 | $25.13 | $25.35 | $24.15 | 342,200 |
| 2016-11-14 | $25.19 | $25.19 | $25.10 | $25.14 | $23.94 | 382,000 |
| 2016-11-11 | $25.01 | $25.37 | $25.01 | $25.20 | $24.00 | 452,800 |
| 2016-11-10 | $25.53 | $25.53 | $24.83 | $25.01 | $23.82 | 531,200 |
| 2016-11-09 | $25.67 | $25.84 | $25.53 | $25.60 | $24.38 | 380,300 |
| 2016-11-08 | $25.96 | $25.96 | $25.96 | $25.96 | $24.72 | 446,500 |
| 2016-11-07 | $25.82 | $25.90 | $25.82 | $25.90 | $24.66 | 631,700 |
| 2016-11-04 | $25.66 | $25.98 | $25.65 | $25.97 | $24.73 | 584,900 |
| 2016-11-03 | $25.83 | $25.96 | $25.82 | $25.96 | $24.72 | 688,300 |
| 2016-11-02 | $25.97 | $26.12 | $25.97 | $26.10 | $24.86 | 353,500 |
| 2016-11-01 | $25.87 | $26.05 | $25.46 | $26.05 | $24.81 | 264,300 |
| 2016-10-31 | $26.15 | $26.15 | $25.88 | $25.92 | $24.69 | 376,400 |
| 2016-10-28 | $25.89 | $26.21 | $25.79 | $26.21 | $24.96 | 311,700 |
| 2016-10-27 | $26.05 | $26.05 | $25.89 | $25.89 | $24.66 | 274,800 |
| 2016-10-26 | $25.97 | $26.05 | $25.97 | $26.02 | $24.78 | 217,200 |
| 2016-10-25 | $26.05 | $26.11 | $26.05 | $26.05 | $24.81 | 186,600 |
| 2016-10-24 | $26.25 | $26.25 | $26.05 | $26.05 | $24.81 | 227,700 |
| 2016-10-21 | $26.06 | $26.27 | $26.06 | $26.27 | $25.02 | 182,500 |
| 2016-10-20 | $26.02 | $26.26 | $26.02 | $26.26 | $25.01 | 125,300 |
| 2016-10-19 | $26.11 | $26.18 | $26.11 | $26.15 | $24.90 | 250,500 |
| 2016-10-18 | $25.89 | $25.94 | $25.89 | $25.94 | $24.70 | 123,200 |
| 2016-10-17 | $26.00 | $26.05 | $25.99 | $26.05 | $24.81 | 245,400 |
| 2016-10-14 | $25.95 | $26.25 | $25.95 | $26.19 | $24.94 | 289,800 |
| 2016-10-13 | $25.85 | $25.85 | $25.80 | $25.80 | $24.57 | 294,800 |
| 2016-10-12 | $25.83 | $25.93 | $25.83 | $25.93 | $24.70 | 427,400 |
| 2016-10-11 | $26.09 | $26.09 | $25.80 | $25.85 | $24.62 | 389,900 |
| 2016-10-10 | $26.20 | $26.20 | $26.09 | $26.09 | $24.85 | 248,700 |
| 2016-10-07 | $26.20 | $26.21 | $26.20 | $26.20 | $24.95 | 497,700 |
| 2016-10-06 | $26.23 | $26.23 | $26.20 | $26.20 | $24.95 | 447,600 |
| 2016-10-05 | $26.29 | $26.30 | $26.29 | $26.30 | $25.05 | 458,800 |
| 2016-10-04 | $26.30 | $26.30 | $26.20 | $26.28 | $25.03 | 274,100 |
| 2016-10-03 | $26.43 | $26.43 | $26.25 | $26.38 | $25.12 | 315,300 |
| 2016-09-30 | $26.31 | $26.31 | $26.12 | $26.12 | $24.88 | 443,600 |
| 2016-09-29 | $26.40 | $26.47 | $26.30 | $26.47 | $25.21 | 305,900 |
| 2016-09-28 | $26.30 | $26.46 | $26.16 | $26.38 | $25.12 | 270,900 |
| 2016-09-27 | $26.30 | $26.55 | $26.30 | $26.42 | $25.16 | 259,900 |
| 2016-09-26 | $26.41 | $26.41 | $26.41 | $26.41 | $25.15 | 401,600 |
| 2016-09-23 | $26.44 | $26.44 | $26.35 | $26.35 | $25.10 | 248,300 |
| 2016-09-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.05 | 259,400 |
| 2016-09-21 | $26.19 | $26.36 | $26.19 | $26.36 | $25.10 | 391,800 |
| 2016-09-20 | $26.08 | $26.45 | $26.08 | $26.22 | $24.97 | 472,700 |
| 2016-09-19 | $26.21 | $26.21 | $26.20 | $26.20 | $24.95 | 456,900 |
| 2016-09-16 | $26.43 | $26.47 | $26.12 | $26.47 | $25.21 | 546,900 |
| 2016-09-15 | $26.32 | $26.52 | $26.18 | $26.18 | $24.93 | 331,200 |
| 2016-09-14 | $26.13 | $26.13 | $26.08 | $26.08 | $24.84 | 492,000 |
| 2016-09-13 | $26.30 | $26.34 | $26.08 | $26.08 | $24.84 | 502,600 |
| 2016-09-12 | $26.37 | $26.37 | $26.29 | $26.30 | $25.05 | 471,500 |
| 2016-09-09 | $26.35 | $26.50 | $26.35 | $26.37 | $25.11 | 411,500 |
| 2016-09-08 | $26.64 | $26.66 | $26.36 | $26.36 | $25.10 | 188,500 |
| 2016-09-07 | $26.60 | $26.67 | $26.51 | $26.65 | $25.38 | 297,300 |
| 2016-09-06 | $26.90 | $27.04 | $26.60 | $26.60 | $25.33 | 258,800 |
| 2016-09-02 | $26.75 | $27.07 | $26.75 | $26.97 | $25.69 | 592,300 |
| 2016-09-01 | $26.70 | $26.73 | $26.70 | $26.73 | $25.46 | 261,900 |
| 2016-08-31 | $26.70 | $26.75 | $26.69 | $26.70 | $25.43 | 494,200 |
| 2016-08-30 | $26.64 | $26.67 | $26.55 | $26.55 | $25.29 | 326,100 |
| 2016-08-29 | $26.60 | $26.75 | $26.55 | $26.75 | $25.48 | 298,800 |
| 2016-08-26 | $26.69 | $26.74 | $26.55 | $26.60 | $25.33 | 287,300 |
| 2016-08-25 | $26.61 | $26.61 | $26.61 | $26.61 | $25.34 | 241,600 |
| 2016-08-24 | $26.66 | $26.74 | $26.60 | $26.69 | $25.42 | 286,300 |
| 2016-08-23 | $26.64 | $26.70 | $26.59 | $26.60 | $25.33 | 294,400 |
| 2016-08-22 | $26.70 | $26.70 | $26.56 | $26.56 | $25.30 | 350,800 |
| 2016-08-19 | $26.65 | $26.75 | $26.59 | $26.75 | $25.48 | 275,600 |
| 2016-08-18 | $26.49 | $26.72 | $26.49 | $26.55 | $25.29 | 473,300 |
| 2016-08-17 | $26.45 | $26.60 | $26.44 | $26.45 | $25.19 | 952,100 |
| 2016-08-16 | $26.49 | $26.62 | $26.43 | $26.43 | $25.17 | 503,400 |
| 2016-08-15 | $26.54 | $26.73 | $26.54 | $26.56 | $25.30 | 285,500 |
| 2016-08-12 | $26.58 | $26.71 | $26.43 | $26.44 | $25.18 | 359,600 |
| 2016-08-11 | $26.70 | $26.72 | $26.35 | $26.42 | $25.16 | 383,900 |
| 2016-08-10 | $26.35 | $26.59 | $26.33 | $26.59 | $25.32 | 316,400 |
| 2016-08-09 | $26.51 | $26.58 | $26.33 | $26.33 | $25.08 | 278,600 |
| 2016-08-08 | $26.53 | $26.61 | $26.30 | $26.30 | $25.05 | 217,300 |
| 2016-08-05 | $26.47 | $26.61 | $26.47 | $26.48 | $25.22 | 275,800 |
| 2016-08-04 | $26.50 | $26.54 | $26.40 | $26.41 | $25.15 | 380,200 |
| 2016-08-03 | $26.30 | $26.45 | $26.29 | $26.30 | $25.05 | 591,800 |
| 2016-08-02 | $26.31 | $26.40 | $26.27 | $26.40 | $25.14 | 653,600 |
| 2016-08-01 | $26.40 | $26.40 | $26.28 | $26.28 | $25.03 | 361,500 |
| 2016-07-29 | $26.53 | $26.54 | $26.29 | $26.29 | $25.04 | 421,800 |
| 2016-07-28 | $26.40 | $26.55 | $26.24 | $26.24 | $24.99 | 349,200 |
| 2016-07-27 | $26.49 | $26.49 | $26.24 | $26.27 | $25.02 | 408,300 |
| 2016-07-26 | $26.25 | $26.49 | $26.25 | $26.25 | $25.00 | 455,400 |
| 2016-07-25 | $26.50 | $26.50 | $26.24 | $26.24 | $24.99 | 276,100 |
| 2016-07-22 | $26.37 | $26.50 | $26.35 | $26.50 | $25.24 | 428,400 |
| 2016-07-21 | $26.47 | $26.50 | $26.13 | $26.50 | $25.24 | 354,900 |
| 2016-07-20 | $26.15 | $26.52 | $26.06 | $26.46 | $25.20 | 391,100 |
| 2016-07-19 | $26.46 | $26.46 | $26.20 | $26.20 | $24.95 | 667,600 |
| 2016-07-18 | $26.53 | $26.53 | $26.11 | $26.35 | $25.10 | 395,500 |
| 2016-07-15 | $26.16 | $26.37 | $26.04 | $26.04 | $24.80 | 704,500 |
| 2016-07-14 | $26.46 | $26.46 | $25.91 | $25.99 | $24.75 | 646,600 |
| 2016-07-13 | $26.46 | $26.55 | $26.36 | $26.36 | $25.10 | 581,000 |
| 2016-07-12 | $26.75 | $26.75 | $26.32 | $26.52 | $25.26 | 388,200 |
| 2016-07-11 | $26.68 | $26.70 | $26.35 | $26.50 | $25.24 | 344,300 |
| 2016-07-08 | $26.20 | $26.20 | $26.20 | $26.20 | $24.95 | 507,700 |
| 2016-07-07 | $26.58 | $26.61 | $26.38 | $26.38 | $25.12 | 601,100 |
| 2016-07-06 | $26.10 | $26.61 | $26.10 | $26.35 | $25.10 | 746,100 |
| 2016-07-05 | $26.32 | $26.69 | $26.11 | $26.23 | $24.98 | 487,600 |
| 2016-07-01 | $26.74 | $26.74 | $26.45 | $26.52 | $25.26 | 357,500 |
| 2016-06-30 | $26.34 | $26.69 | $26.05 | $26.41 | $25.15 | 622,100 |
| 2016-06-29 | $26.44 | $26.69 | $26.42 | $26.42 | $25.16 | 591,400 |
| 2016-06-28 | $26.20 | $26.34 | $26.08 | $26.34 | $25.09 | 570,900 |
| 2016-06-24 | $26.25 | $26.25 | $26.25 | $26.25 | $24.61 | 5,608,500 |
| 2016-06-23 | $26.44 | $26.44 | $26.27 | $26.27 | $24.63 | 565,100 |
| 2016-06-22 | $26.63 | $26.63 | $26.16 | $26.40 | $24.75 | 413,000 |
| 2016-06-21 | $26.08 | $26.42 | $26.08 | $26.39 | $24.74 | 407,400 |
| 2016-06-20 | $26.27 | $26.66 | $26.27 | $26.30 | $24.66 | 506,300 |
| 2016-06-17 | $26.27 | $26.61 | $26.21 | $26.21 | $24.58 | 684,800 |
| 2016-06-16 | $26.39 | $26.46 | $26.39 | $26.46 | $24.81 | 322,000 |
| 2016-06-15 | $25.99 | $26.45 | $25.99 | $26.23 | $24.59 | 243,200 |
| 2016-06-14 | $26.36 | $26.50 | $26.35 | $26.50 | $24.85 | 274,400 |
| 2016-06-13 | $26.14 | $26.32 | $26.13 | $26.32 | $24.68 | 347,600 |
| 2016-06-10 | $26.22 | $26.30 | $26.13 | $26.13 | $24.50 | 399,000 |
| 2016-06-09 | $26.50 | $26.50 | $26.08 | $26.45 | $24.80 | 428,400 |
| 2016-06-08 | $26.37 | $26.45 | $26.37 | $26.45 | $24.80 | 232,700 |
| 2016-06-07 | $26.40 | $26.45 | $26.40 | $26.43 | $24.78 | 241,600 |
| 2016-06-06 | $26.26 | $26.50 | $26.10 | $26.40 | $24.75 | 282,000 |
| 2016-06-03 | $26.39 | $26.49 | $26.39 | $26.49 | $24.84 | 457,100 |
| 2016-06-02 | $26.17 | $26.48 | $26.17 | $26.48 | $24.83 | 424,900 |
| 2016-06-01 | $26.49 | $26.49 | $26.40 | $26.49 | $24.84 | 669,100 |
| 2016-05-31 | $26.34 | $26.48 | $26.34 | $26.35 | $24.71 | 840,800 |
| 2016-05-27 | $26.39 | $26.39 | $25.95 | $26.33 | $24.69 | 250,300 |
| 2016-05-26 | $26.04 | $26.05 | $25.93 | $26.05 | $24.43 | 282,200 |
| 2016-05-25 | $25.96 | $26.05 | $25.94 | $26.05 | $24.42 | 352,700 |
| 2016-05-24 | $26.03 | $26.15 | $25.86 | $25.86 | $24.25 | 464,800 |
| 2016-05-23 | $25.82 | $26.00 | $25.75 | $25.94 | $24.32 | 403,300 |
| 2016-05-20 | $25.90 | $26.04 | $25.70 | $25.76 | $24.15 | 489,300 |
| 2016-05-19 | $26.06 | $26.07 | $25.89 | $25.90 | $24.28 | 356,600 |
| 2016-05-18 | $26.08 | $26.17 | $26.04 | $26.08 | $24.45 | 365,500 |
| 2016-05-17 | $26.23 | $26.23 | $26.20 | $26.20 | $24.57 | 372,300 |
| 2016-05-16 | $26.03 | $26.20 | $26.03 | $26.14 | $24.51 | 478,300 |
| 2016-05-13 | $26.10 | $26.10 | $26.03 | $26.06 | $24.43 | 549,300 |
| 2016-05-12 | $26.47 | $26.48 | $26.13 | $26.48 | $24.83 | 381,600 |
| 2016-05-11 | $26.22 | $26.41 | $26.06 | $26.41 | $24.76 | 371,900 |
| 2016-05-10 | $26.22 | $26.48 | $26.22 | $26.29 | $24.65 | 318,500 |
| 2016-05-09 | $26.11 | $26.34 | $26.11 | $26.21 | $24.58 | 379,900 |
| 2016-05-06 | $26.50 | $26.50 | $26.31 | $26.50 | $24.85 | 511,600 |
| 2016-05-05 | $26.32 | $26.46 | $26.28 | $26.28 | $24.64 | 538,800 |
| 2016-05-04 | $26.00 | $26.45 | $26.00 | $26.40 | $24.75 | 763,700 |
| 2016-05-03 | $26.60 | $26.60 | $26.43 | $26.50 | $24.85 | 320,500 |
| 2016-05-02 | $26.37 | $26.69 | $26.37 | $26.61 | $24.95 | 506,900 |
| 2016-04-29 | $26.18 | $26.45 | $26.16 | $26.45 | $24.80 | 560,000 |
| 2016-04-28 | $26.17 | $26.38 | $26.17 | $26.34 | $24.70 | 290,300 |
| 2016-04-27 | $26.50 | $26.50 | $26.00 | $26.16 | $24.53 | 302,600 |
| 2016-04-26 | $25.74 | $26.13 | $25.70 | $26.00 | $24.38 | 266,700 |
| 2016-04-25 | $25.83 | $25.84 | $25.83 | $25.84 | $24.23 | 277,400 |
| 2016-04-22 | $25.67 | $26.18 | $25.67 | $25.70 | $24.10 | 407,000 |
| 2016-04-21 | $26.06 | $26.19 | $26.06 | $26.10 | $24.47 | 382,800 |
| 2016-04-20 | $26.19 | $26.19 | $26.15 | $26.19 | $24.56 | 360,500 |
| 2016-04-19 | $26.05 | $26.10 | $26.05 | $26.10 | $24.47 | 254,700 |
| 2016-04-18 | $26.13 | $26.16 | $25.95 | $26.00 | $24.38 | 392,500 |
| 2016-04-15 | $26.19 | $26.19 | $25.98 | $26.00 | $24.38 | 476,800 |
| 2016-04-14 | $25.61 | $26.18 | $25.61 | $26.03 | $24.41 | 243,000 |
| 2016-04-13 | $25.82 | $25.99 | $25.75 | $25.99 | $24.37 | 380,300 |
| 2016-04-12 | $26.11 | $26.11 | $25.74 | $25.92 | $24.30 | 388,100 |
| 2016-04-11 | $26.35 | $26.35 | $26.00 | $26.22 | $24.58 | 317,400 |
| 2016-04-08 | $25.88 | $26.09 | $25.87 | $26.09 | $24.46 | 352,900 |
| 2016-04-07 | $25.61 | $25.85 | $25.60 | $25.74 | $24.13 | 386,300 |
| 2016-04-06 | $25.74 | $26.11 | $25.69 | $26.11 | $24.48 | 340,400 |
| 2016-04-05 | $25.91 | $25.98 | $25.60 | $25.85 | $24.24 | 313,200 |
| 2016-04-04 | $26.00 | $26.16 | $25.56 | $25.80 | $24.19 | 167,700 |
| 2016-04-01 | $25.90 | $26.30 | $25.90 | $26.30 | $24.66 | 356,400 |
| 2016-03-31 | $26.33 | $26.33 | $25.90 | $26.20 | $24.57 | 415,400 |
| 2016-03-30 | $26.29 | $26.44 | $26.18 | $26.40 | $24.75 | 247,300 |
| 2016-03-29 | $26.15 | $26.48 | $26.15 | $26.30 | $24.66 | 531,800 |
| 2016-03-24 | $26.55 | $26.75 | $26.41 | $26.46 | $24.81 | 225,500 |
| 2016-03-23 | $26.19 | $26.50 | $26.19 | $26.50 | $24.85 | 273,800 |
| 2016-03-22 | $26.23 | $26.50 | $26.23 | $26.49 | $24.84 | 359,000 |
| 2016-03-21 | $25.98 | $26.24 | $25.98 | $26.24 | $24.60 | 307,400 |
| 2016-03-18 | $26.10 | $26.10 | $25.93 | $25.95 | $24.33 | 799,900 |
| 2016-03-17 | $25.96 | $25.96 | $25.58 | $25.77 | $24.16 | 493,900 |
| 2016-03-16 | $25.52 | $25.91 | $25.52 | $25.91 | $24.29 | 341,500 |
| 2016-03-15 | $25.57 | $25.63 | $25.51 | $25.51 | $23.92 | 391,100 |
| 2016-03-14 | $25.59 | $25.59 | $25.59 | $25.59 | $24.00 | 266,900 |
| 2016-03-11 | $25.68 | $25.69 | $25.50 | $25.64 | $24.04 | 303,500 |
| 2016-03-10 | $25.70 | $25.80 | $25.45 | $25.53 | $23.94 | 422,800 |
| 2016-03-09 | $25.80 | $26.00 | $25.50 | $25.80 | $24.19 | 462,000 |
| 2016-03-08 | $25.75 | $25.97 | $25.63 | $25.75 | $24.14 | 361,200 |
| 2016-03-07 | $25.76 | $25.76 | $25.62 | $25.71 | $24.11 | 424,200 |
| 2016-03-04 | $25.57 | $25.98 | $25.50 | $25.98 | $24.36 | 694,600 |
| 2016-03-03 | $25.50 | $26.10 | $25.50 | $25.63 | $24.03 | 667,600 |
| 2016-03-02 | $25.82 | $25.82 | $25.74 | $25.74 | $24.13 | 448,400 |
| 2016-03-01 | $25.53 | $25.73 | $25.35 | $25.66 | $24.06 | 452,800 |
| 2016-02-29 | $26.06 | $26.06 | $25.55 | $25.55 | $23.96 | 529,900 |
| 2016-02-26 | $26.09 | $26.09 | $25.50 | $25.72 | $24.12 | 652,500 |
| 2016-02-25 | $25.52 | $26.10 | $25.47 | $26.10 | $24.47 | 460,700 |
| 2016-02-24 | $25.49 | $25.55 | $25.42 | $25.55 | $23.96 | 323,200 |
| 2016-02-23 | $25.17 | $25.52 | $25.06 | $25.52 | $23.93 | 326,600 |
| 2016-02-22 | $25.25 | $25.30 | $25.20 | $25.30 | $23.72 | 478,200 |
| 2016-02-19 | $25.24 | $25.25 | $25.03 | $25.19 | $23.62 | 585,400 |
| 2016-02-18 | $25.25 | $25.25 | $25.21 | $25.25 | $23.68 | 464,100 |
| 2016-02-17 | $25.19 | $25.23 | $25.01 | $25.06 | $23.50 | 450,200 |
| 2016-02-16 | $25.00 | $25.05 | $24.62 | $24.99 | $23.43 | 470,900 |
| 2016-02-12 | $25.00 | $25.00 | $24.64 | $25.00 | $23.44 | 337,900 |
| 2016-02-11 | $24.61 | $24.85 | $24.61 | $24.64 | $23.10 | 469,500 |
| 2016-02-10 | $25.03 | $25.55 | $24.61 | $24.61 | $23.08 | 518,800 |
| 2016-02-09 | $25.28 | $25.28 | $25.05 | $25.07 | $23.51 | 542,700 |
| 2016-02-08 | $25.40 | $25.46 | $25.28 | $25.42 | $23.83 | 949,400 |
| 2016-02-05 | $25.65 | $25.65 | $25.46 | $25.55 | $23.96 | 911,400 |
| 2016-02-04 | $25.54 | $25.80 | $25.54 | $25.80 | $24.19 | 679,100 |
| 2016-02-03 | $25.58 | $25.81 | $25.58 | $25.81 | $24.20 | 791,900 |
| 2016-02-02 | $25.35 | $25.48 | $25.34 | $25.48 | $23.90 | 536,500 |
| 2016-02-01 | $25.71 | $25.82 | $25.54 | $25.82 | $24.21 | 682,200 |
| 2016-01-29 | $25.82 | $25.82 | $25.71 | $25.76 | $24.15 | 713,000 |
| 2016-01-28 | $25.34 | $25.66 | $25.25 | $25.61 | $24.01 | 552,000 |
| 2016-01-27 | $25.77 | $25.79 | $25.62 | $25.79 | $24.18 | 441,500 |
| 2016-01-26 | $25.20 | $25.73 | $25.20 | $25.73 | $24.13 | 695,900 |
| 2016-01-25 | $25.25 | $25.81 | $25.25 | $25.70 | $24.10 | 650,400 |
| 2016-01-22 | $25.62 | $25.62 | $25.55 | $25.55 | $23.96 | 626,100 |
| 2016-01-21 | $25.52 | $25.80 | $25.12 | $25.55 | $23.96 | 763,500 |
| 2016-01-20 | $25.10 | $25.73 | $24.77 | $25.45 | $23.86 | 1,142,800 |
| 2016-01-19 | $25.67 | $25.72 | $25.35 | $25.49 | $23.90 | 1,426,100 |
| 2016-01-15 | $25.50 | $25.50 | $25.25 | $25.25 | $23.68 | 10,387,300 |
| 2016-01-14 | $25.78 | $25.78 | $25.65 | $25.78 | $24.17 | 961,000 |
| 2016-01-13 | $25.99 | $25.99 | $25.60 | $25.60 | $24.00 | 337,100 |
| 2016-01-12 | $25.79 | $25.79 | $25.68 | $25.79 | $24.18 | 428,400 |
| 2016-01-11 | $25.78 | $25.79 | $25.49 | $25.79 | $24.18 | 310,700 |
| 2016-01-08 | $25.40 | $25.81 | $25.28 | $25.48 | $23.89 | 425,000 |
| 2016-01-07 | $25.80 | $25.80 | $25.25 | $25.26 | $23.68 | 437,700 |
| 2016-01-06 | $25.50 | $25.86 | $25.30 | $25.50 | $23.91 | 369,200 |
| 2016-01-05 | $25.22 | $25.52 | $25.11 | $25.50 | $23.91 | 467,700 |
| 2016-01-04 | $25.28 | $25.40 | $25.28 | $25.37 | $23.79 | 489,000 |
| 2015-12-31 | $25.27 | $25.31 | $25.00 | $25.31 | $23.73 | 465,900 |
| 2015-12-30 | $25.30 | $25.35 | $25.17 | $25.17 | $23.60 | 213,700 |
| 2015-12-29 | $25.20 | $25.44 | $25.20 | $25.37 | $23.79 | 423,200 |
| 2015-12-28 | $25.55 | $25.75 | $25.43 | $25.50 | $23.91 | 272,600 |
| 2015-12-24 | $25.23 | $25.40 | $25.23 | $25.40 | $23.82 | 146,100 |
| 2015-12-23 | $25.67 | $25.68 | $25.20 | $25.40 | $23.82 | 249,900 |
| 2015-12-22 | $25.59 | $25.59 | $25.16 | $25.30 | $23.72 | 310,800 |
| 2015-12-21 | $25.50 | $25.50 | $25.35 | $25.40 | $23.82 | 362,900 |
| 2015-12-18 | $25.27 | $25.48 | $25.21 | $25.35 | $23.77 | 975,300 |
| 2015-12-17 | $25.16 | $25.40 | $25.00 | $25.40 | $23.82 | 310,000 |
| 2015-12-16 | $25.10 | $25.15 | $25.10 | $25.15 | $23.58 | 443,100 |
| 2015-12-15 | $25.40 | $25.40 | $25.40 | $25.40 | $23.81 | 528,500 |
| 2015-12-14 | $25.99 | $25.99 | $25.21 | $25.40 | $23.81 | 432,600 |
| 2015-12-11 | $25.99 | $25.99 | $25.99 | $25.99 | $24.37 | 555,900 |
| 2015-12-10 | $26.00 | $26.00 | $25.88 | $25.99 | $24.37 | 326,500 |
| 2015-12-09 | $25.61 | $25.86 | $25.59 | $25.84 | $24.23 | 346,800 |
| 2015-12-08 | $25.41 | $25.83 | $25.40 | $25.40 | $23.82 | 246,000 |
| 2015-12-07 | $25.50 | $25.75 | $25.34 | $25.43 | $23.84 | 165,300 |
| 2015-12-04 | $25.06 | $26.00 | $25.06 | $26.00 | $24.38 | 347,700 |
| 2015-12-03 | $25.67 | $25.67 | $25.35 | $25.67 | $24.07 | 258,900 |
| 2015-12-02 | $25.76 | $25.95 | $25.69 | $25.70 | $24.10 | 355,500 |
| 2015-12-01 | $25.85 | $25.95 | $25.85 | $25.94 | $24.32 | 354,600 |
| 2015-11-30 | $25.65 | $25.92 | $25.60 | $25.92 | $24.30 | 635,700 |
| 2015-11-27 | $25.95 | $25.95 | $25.60 | $25.60 | $24.00 | 141,700 |
| 2015-11-25 | $26.14 | $26.14 | $25.96 | $25.98 | $24.36 | 179,900 |
| 2015-11-24 | $25.75 | $26.16 | $25.75 | $26.16 | $24.53 | 280,200 |
| 2015-11-23 | $25.75 | $26.17 | $25.75 | $26.16 | $24.53 | 230,600 |
| 2015-11-20 | $25.93 | $26.19 | $25.89 | $26.17 | $24.54 | 338,600 |
| 2015-11-19 | $25.80 | $25.98 | $25.75 | $25.98 | $24.36 | 244,300 |
| 2015-11-18 | $25.40 | $25.90 | $25.40 | $25.90 | $24.28 | 219,400 |
| 2015-11-17 | $25.31 | $25.69 | $25.25 | $25.69 | $24.09 | 327,500 |
| 2015-11-16 | $25.17 | $25.70 | $25.15 | $25.70 | $24.10 | 239,600 |
| 2015-11-13 | $25.51 | $25.55 | $25.26 | $25.26 | $23.68 | 237,700 |
| 2015-11-12 | $25.17 | $25.21 | $25.17 | $25.20 | $23.63 | 258,500 |
| 2015-11-11 | $25.15 | $25.76 | $25.15 | $25.73 | $24.13 | 290,000 |
| 2015-11-10 | $25.03 | $25.25 | $25.02 | $25.05 | $23.49 | 369,600 |
| 2015-11-09 | $25.46 | $25.66 | $25.18 | $25.24 | $23.67 | 607,000 |
| 2015-11-06 | $25.60 | $25.96 | $25.60 | $25.70 | $24.10 | 453,700 |
| 2015-11-05 | $25.65 | $26.18 | $25.65 | $25.70 | $24.10 | 343,400 |
| 2015-11-04 | $25.45 | $25.88 | $25.45 | $25.47 | $23.88 | 571,100 |
| 2015-11-03 | $25.46 | $25.61 | $25.46 | $25.46 | $23.87 | 322,100 |
| 2015-11-02 | $25.39 | $25.50 | $25.23 | $25.50 | $23.91 | 339,300 |
| 2015-10-30 | $25.20 | $25.40 | $25.20 | $25.38 | $23.80 | 269,400 |
| 2015-10-29 | $25.20 | $25.20 | $25.16 | $25.16 | $23.59 | 326,500 |
| 2015-10-28 | $25.07 | $25.23 | $25.07 | $25.23 | $23.66 | 342,600 |
| 2015-10-27 | $25.20 | $25.20 | $25.13 | $25.20 | $23.63 | 243,000 |
| 2015-10-26 | $25.23 | $25.23 | $25.06 | $25.19 | $23.62 | 208,900 |
| 2015-10-23 | $24.97 | $25.18 | $24.91 | $25.12 | $23.55 | 333,900 |
| 2015-10-22 | $24.90 | $25.00 | $24.86 | $24.87 | $23.32 | 252,200 |
| 2015-10-21 | $25.01 | $25.01 | $24.88 | $24.92 | $23.37 | 269,700 |
| 2015-10-20 | $25.04 | $25.04 | $24.95 | $24.95 | $23.39 | 351,200 |
| 2015-10-19 | $25.02 | $25.02 | $24.90 | $24.95 | $23.39 | 170,400 |
| 2015-10-16 | $25.05 | $25.48 | $24.93 | $24.96 | $23.40 | 534,400 |
| 2015-10-15 | $25.06 | $25.20 | $24.85 | $25.05 | $23.49 | 271,200 |
| 2015-10-14 | $25.00 | $25.00 | $24.90 | $24.94 | $23.39 | 377,300 |
| 2015-10-13 | $24.90 | $25.21 | $24.90 | $25.12 | $23.55 | 269,800 |
| 2015-10-12 | $25.00 | $25.26 | $24.85 | $24.85 | $23.30 | 323,800 |
| 2015-10-09 | $25.22 | $25.43 | $24.95 | $25.03 | $23.47 | 334,300 |
| 2015-10-08 | $25.05 | $25.30 | $24.93 | $25.30 | $23.72 | 434,300 |
| 2015-10-07 | $24.91 | $25.10 | $24.91 | $25.03 | $23.47 | 314,700 |
| 2015-10-06 | $24.79 | $24.87 | $24.79 | $24.87 | $23.32 | 203,100 |
| 2015-10-05 | $24.94 | $24.94 | $24.65 | $24.65 | $23.11 | 243,700 |
| 2015-10-02 | $24.85 | $24.85 | $24.62 | $24.64 | $23.10 | 346,700 |
| 2015-10-01 | $24.65 | $24.92 | $24.65 | $24.67 | $23.13 | 446,600 |
| 2015-09-30 | $24.65 | $24.89 | $24.65 | $24.65 | $23.11 | 404,200 |
| 2015-09-29 | $24.67 | $24.67 | $24.60 | $24.62 | $23.09 | 232,600 |
| 2015-09-28 | $24.60 | $24.67 | $24.54 | $24.67 | $23.13 | 329,700 |
| 2015-09-25 | $24.90 | $24.95 | $24.84 | $24.91 | $23.36 | 481,700 |
| 2015-09-24 | $25.00 | $25.00 | $24.65 | $24.77 | $23.23 | 396,700 |
| 2015-09-23 | $24.85 | $24.97 | $24.70 | $24.97 | $23.41 | 204,400 |
| 2015-09-22 | $24.76 | $24.94 | $24.70 | $24.87 | $23.32 | 329,100 |
| 2015-09-21 | $25.03 | $25.03 | $24.81 | $24.81 | $23.26 | 241,500 |
| 2015-09-18 | $25.11 | $25.25 | $24.98 | $25.09 | $23.53 | 521,800 |
| 2015-09-17 | $24.89 | $25.42 | $24.80 | $25.30 | $23.72 | 503,400 |
| 2015-09-16 | $24.80 | $24.89 | $24.77 | $24.80 | $23.25 | 266,700 |
| 2015-09-15 | $24.70 | $24.77 | $24.66 | $24.66 | $23.12 | 181,200 |
| 2015-09-14 | $24.80 | $24.80 | $24.71 | $24.80 | $23.25 | 152,100 |
| 2015-09-11 | $24.72 | $24.74 | $24.70 | $24.71 | $23.17 | 172,000 |
| 2015-09-10 | $24.89 | $24.90 | $24.63 | $24.80 | $23.25 | 207,200 |
| 2015-09-09 | $24.94 | $24.94 | $24.90 | $24.93 | $23.38 | 278,600 |
| 2015-09-08 | $25.09 | $25.09 | $24.88 | $24.89 | $23.34 | 251,600 |
| 2015-09-04 | $24.98 | $24.99 | $24.87 | $24.87 | $23.32 | 225,500 |
| 2015-09-03 | $24.95 | $25.00 | $24.95 | $24.99 | $23.43 | 244,100 |
| 2015-09-02 | $24.92 | $25.00 | $24.90 | $25.00 | $23.44 | 342,000 |
| 2015-09-01 | $24.97 | $25.00 | $24.88 | $24.89 | $23.34 | 319,600 |
| 2015-08-31 | $25.26 | $25.30 | $25.12 | $25.12 | $23.55 | 547,100 |
| 2015-08-28 | $25.43 | $25.67 | $25.12 | $25.67 | $24.07 | 250,300 |
| 2015-08-27 | $25.37 | $25.70 | $25.20 | $25.60 | $24.00 | 445,300 |
| 2015-08-26 | $25.18 | $25.55 | $25.17 | $25.46 | $23.87 | 271,600 |
| 2015-08-25 | $25.10 | $25.27 | $24.99 | $25.11 | $23.54 | 358,500 |
| 2015-08-24 | $25.85 | $25.85 | $24.60 | $25.67 | $24.07 | 495,100 |