Fifth Street Finance Corp (FSCFL) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.20 ($-0.08) -0.32%
Fifth Street Finance Corp - Daily Information
Click for more stock information on Fifth Street Finance Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.27 |
| Previous Close | $25.20 |
| High | $25.27 |
| Low | $25.20 |
| Adjusted Open | $25.27 |
| Previous Adjusted Close | $25.20 |
| Adjusted High | $25.27 |
| Adjusted Low | $25.20 |
Invest in Fifth Street Finance Corp (FSCFL)
Historical Stock Data for Fifth Street Finance Corp (FSCFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-17 | $25.27 | $25.27 | $25.20 | $25.20 | $25.20 | 18,512 |
| 2017-10-16 | $25.28 | $25.28 | $25.05 | $25.28 | $25.28 | 4,602 |
| 2017-10-13 | $25.23 | $25.28 | $25.15 | $25.25 | $25.25 | 6,189 |
| 2017-10-12 | $25.09 | $25.23 | $25.02 | $25.20 | $25.20 | 5,977 |
| 2017-10-11 | $25.46 | $25.49 | $25.42 | $25.48 | $25.10 | 14,582 |
| 2017-10-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.07 | 6,249 |
| 2017-10-09 | $25.47 | $25.47 | $25.35 | $25.35 | $24.97 | 931 |
| 2017-10-06 | $25.35 | $25.35 | $25.28 | $25.35 | $24.97 | 1,461 |
| 2017-10-05 | $25.35 | $25.49 | $25.35 | $25.35 | $24.97 | 3,087 |
| 2017-10-04 | $25.31 | $25.31 | $25.31 | $25.31 | $24.93 | 270 |
| 2017-10-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.01 | 614 |
| 2017-10-02 | $25.48 | $25.48 | $25.31 | $25.39 | $25.01 | 3,550 |
| 2017-09-29 | $25.28 | $25.37 | $25.28 | $25.37 | $24.99 | 18,048 |
| 2017-09-28 | $25.31 | $25.35 | $25.30 | $25.35 | $24.97 | 6,960 |
| 2017-09-27 | $25.35 | $25.35 | $25.31 | $25.31 | $24.93 | 4,600 |
| 2017-09-26 | $25.30 | $25.35 | $25.26 | $25.26 | $24.88 | 6,463 |
| 2017-09-25 | $25.25 | $25.32 | $25.25 | $25.32 | $24.94 | 3,208 |
| 2017-09-22 | $25.32 | $25.33 | $25.20 | $25.26 | $24.88 | 5,399 |
| 2017-09-21 | $25.25 | $25.35 | $25.25 | $25.25 | $24.87 | 3,636 |
| 2017-09-20 | $25.26 | $25.30 | $25.26 | $25.30 | $24.92 | 3,792 |
| 2017-09-19 | $25.25 | $25.29 | $25.20 | $25.29 | $24.91 | 6,753 |
| 2017-09-18 | $25.20 | $25.29 | $25.20 | $25.29 | $24.91 | 3,941 |
| 2017-09-15 | $25.25 | $25.28 | $25.20 | $25.21 | $24.83 | 4,440 |
| 2017-09-14 | $25.23 | $25.28 | $25.23 | $25.24 | $24.86 | 14,139 |
| 2017-09-13 | $25.20 | $25.28 | $25.20 | $25.24 | $24.86 | 12,678 |
| 2017-09-12 | $25.25 | $25.25 | $25.15 | $25.23 | $24.85 | 6,304 |
| 2017-09-11 | $25.27 | $25.29 | $25.13 | $25.28 | $24.90 | 5,600 |
| 2017-09-08 | $25.29 | $25.29 | $25.28 | $25.28 | $24.90 | 2,521 |
| 2017-09-07 | $25.17 | $25.29 | $25.17 | $25.28 | $24.90 | 1,701 |
| 2017-09-06 | $25.25 | $25.25 | $25.17 | $25.23 | $24.85 | 705 |
| 2017-09-05 | $25.17 | $25.17 | $25.17 | $25.17 | $24.79 | 300 |
| 2017-09-01 | $25.30 | $25.30 | $25.21 | $25.29 | $24.91 | 775 |
| 2017-08-31 | $25.20 | $25.30 | $25.19 | $25.19 | $24.81 | 2,897 |
| 2017-08-30 | $25.25 | $25.29 | $25.23 | $25.25 | $24.87 | 3,547 |
| 2017-08-29 | $25.25 | $25.30 | $25.25 | $25.29 | $24.92 | 3,843 |
| 2017-08-28 | $25.20 | $25.30 | $25.20 | $25.30 | $24.92 | 4,800 |
| 2017-08-25 | $25.25 | $25.27 | $25.17 | $25.17 | $24.79 | 5,920 |
| 2017-08-24 | $25.22 | $25.25 | $25.22 | $25.25 | $24.87 | 1,554 |
| 2017-08-23 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 224 |
| 2017-08-22 | $25.34 | $25.34 | $25.25 | $25.25 | $24.87 | 1,915 |
| 2017-08-21 | $25.29 | $25.31 | $25.29 | $25.30 | $24.92 | 1,125 |
| 2017-08-18 | $25.26 | $25.26 | $25.22 | $25.23 | $24.85 | 2,613 |
| 2017-08-17 | $25.28 | $25.31 | $25.22 | $25.31 | $24.93 | 7,192 |
| 2017-08-16 | $25.21 | $25.30 | $25.21 | $25.29 | $24.91 | 6,214 |
| 2017-08-15 | $25.24 | $25.32 | $25.21 | $25.32 | $24.94 | 3,393 |
| 2017-08-14 | $25.12 | $25.20 | $25.12 | $25.20 | $24.82 | 2,318 |
| 2017-08-11 | $25.29 | $25.30 | $25.20 | $25.23 | $24.85 | 6,654 |
| 2017-08-10 | $25.20 | $25.25 | $25.11 | $25.12 | $24.74 | 2,966 |
| 2017-08-09 | $25.27 | $25.27 | $25.11 | $25.20 | $24.82 | 4,083 |
| 2017-08-08 | $25.29 | $25.30 | $25.17 | $25.17 | $24.79 | 4,475 |
| 2017-08-07 | $25.23 | $25.23 | $25.20 | $25.20 | $24.82 | 3,290 |
| 2017-08-04 | $25.22 | $25.24 | $25.21 | $25.23 | $24.85 | 4,665 |
| 2017-08-03 | $25.12 | $25.25 | $25.12 | $25.24 | $24.86 | 9,039 |
| 2017-08-02 | $25.18 | $25.21 | $25.11 | $25.21 | $24.83 | 11,478 |
| 2017-08-01 | $25.22 | $25.29 | $25.16 | $25.22 | $24.84 | 3,001 |
| 2017-07-31 | $25.24 | $25.29 | $25.24 | $25.24 | $24.86 | 2,260 |
| 2017-07-28 | $25.19 | $25.19 | $25.18 | $25.18 | $24.80 | 2,052 |
| 2017-07-27 | $25.18 | $25.19 | $25.18 | $25.18 | $24.80 | 3,100 |
| 2017-07-26 | $25.20 | $25.20 | $25.10 | $25.14 | $24.76 | 5,203 |
| 2017-07-25 | $25.18 | $25.27 | $25.15 | $25.20 | $24.82 | 7,649 |
| 2017-07-24 | $25.17 | $25.18 | $25.10 | $25.17 | $24.79 | 29,513 |
| 2017-07-21 | $25.14 | $25.20 | $25.14 | $25.17 | $24.79 | 3,880 |
| 2017-07-20 | $25.19 | $25.21 | $25.15 | $25.15 | $24.77 | 5,546 |
| 2017-07-19 | $25.20 | $25.23 | $25.16 | $25.19 | $24.81 | 4,682 |
| 2017-07-18 | $25.10 | $25.23 | $25.10 | $25.23 | $24.85 | 15,139 |
| 2017-07-17 | $25.07 | $25.22 | $25.07 | $25.22 | $24.84 | 20,400 |
| 2017-07-14 | $25.07 | $25.16 | $25.06 | $25.10 | $24.72 | 29,706 |
| 2017-07-13 | $25.00 | $25.05 | $24.96 | $25.05 | $24.68 | 9,954 |
| 2017-07-12 | $25.05 | $25.05 | $24.96 | $24.97 | $24.60 | 36,165 |
| 2017-07-11 | $25.30 | $25.41 | $25.29 | $25.41 | $24.65 | 13,166 |
| 2017-07-10 | $25.35 | $25.38 | $25.30 | $25.33 | $24.57 | 6,932 |
| 2017-07-07 | $25.39 | $25.39 | $25.36 | $25.37 | $24.61 | 2,314 |
| 2017-07-06 | $25.40 | $25.40 | $25.35 | $25.39 | $24.63 | 5,359 |
| 2017-07-05 | $25.26 | $25.39 | $25.26 | $25.37 | $24.61 | 3,858 |
| 2017-07-03 | $25.34 | $25.35 | $25.32 | $25.35 | $24.59 | 3,852 |
| 2017-06-30 | $25.22 | $25.35 | $25.21 | $25.35 | $24.59 | 11,725 |
| 2017-06-29 | $25.07 | $25.20 | $25.07 | $25.20 | $24.45 | 6,530 |
| 2017-06-28 | $25.21 | $25.21 | $25.13 | $25.15 | $24.40 | 15,519 |
| 2017-06-27 | $25.22 | $25.22 | $25.07 | $25.08 | $24.33 | 2,814 |
| 2017-06-26 | $25.15 | $25.22 | $25.08 | $25.22 | $24.47 | 3,340 |
| 2017-06-23 | $25.04 | $25.13 | $25.04 | $25.05 | $24.30 | 47,498 |
| 2017-06-22 | $25.05 | $25.06 | $25.03 | $25.04 | $24.29 | 14,884 |
| 2017-06-21 | $25.15 | $25.15 | $25.05 | $25.10 | $24.35 | 7,475 |
| 2017-06-20 | $25.14 | $25.15 | $25.04 | $25.15 | $24.40 | 10,192 |
| 2017-06-19 | $25.13 | $25.14 | $25.06 | $25.06 | $24.31 | 7,631 |
| 2017-06-16 | $25.05 | $25.14 | $25.05 | $25.14 | $24.39 | 1,205 |
| 2017-06-15 | $25.08 | $25.23 | $25.05 | $25.05 | $24.30 | 3,736 |
| 2017-06-14 | $25.02 | $25.22 | $25.01 | $25.05 | $24.30 | 21,287 |
| 2017-06-13 | $25.04 | $25.06 | $24.87 | $25.02 | $24.27 | 21,200 |
| 2017-06-12 | $25.08 | $25.08 | $25.02 | $25.04 | $24.29 | 9,923 |
| 2017-06-09 | $25.07 | $25.10 | $25.04 | $25.07 | $24.32 | 14,899 |
| 2017-06-08 | $25.06 | $25.06 | $25.06 | $25.06 | $24.31 | 104 |
| 2017-06-07 | $25.11 | $25.17 | $25.04 | $25.06 | $24.31 | 12,483 |
| 2017-06-06 | $25.18 | $25.18 | $25.06 | $25.06 | $24.31 | 19,504 |
| 2017-06-05 | $25.20 | $25.21 | $25.19 | $25.19 | $24.44 | 1,065 |
| 2017-06-02 | $25.29 | $25.30 | $25.26 | $25.30 | $24.55 | 700 |
| 2017-06-01 | $25.25 | $25.30 | $25.25 | $25.30 | $24.55 | 415 |
| 2017-05-31 | $25.31 | $25.31 | $25.21 | $25.29 | $24.54 | 4,711 |
| 2017-05-30 | $25.29 | $25.30 | $25.20 | $25.25 | $24.50 | 3,540 |
| 2017-05-26 | $25.21 | $25.34 | $25.21 | $25.34 | $24.58 | 1,419 |
| 2017-05-25 | $25.30 | $25.30 | $25.30 | $25.30 | $24.55 | 1,096 |
| 2017-05-24 | $25.30 | $25.35 | $25.21 | $25.30 | $24.55 | 4,608 |
| 2017-05-23 | $25.33 | $25.35 | $25.25 | $25.25 | $24.50 | 1,333 |
| 2017-05-22 | $25.20 | $25.30 | $25.20 | $25.30 | $24.55 | 443 |
| 2017-05-19 | $25.25 | $25.25 | $25.18 | $25.18 | $24.43 | 3,335 |
| 2017-05-18 | $25.15 | $25.15 | $25.15 | $25.15 | $24.40 | 1,755 |
| 2017-05-17 | $25.35 | $25.35 | $25.26 | $25.26 | $24.51 | 1,130 |
| 2017-05-16 | $25.30 | $25.40 | $25.28 | $25.36 | $24.60 | 3,129 |
| 2017-05-15 | $25.42 | $25.42 | $25.25 | $25.26 | $24.51 | 3,214 |
| 2017-05-12 | $25.37 | $25.37 | $25.25 | $25.33 | $24.57 | 2,159 |
| 2017-05-11 | $25.33 | $25.37 | $25.26 | $25.37 | $24.61 | 11,159 |
| 2017-05-10 | $25.26 | $25.30 | $25.25 | $25.30 | $24.55 | 4,727 |
| 2017-05-09 | $25.25 | $25.38 | $25.25 | $25.35 | $24.59 | 1,865 |
| 2017-05-08 | $25.25 | $25.25 | $25.24 | $25.25 | $24.50 | 4,547 |
| 2017-05-05 | $25.45 | $25.45 | $25.45 | $25.45 | $24.69 | 373 |
| 2017-05-04 | $25.30 | $25.31 | $25.30 | $25.30 | $24.55 | 1,767 |
| 2017-05-03 | $25.20 | $25.30 | $25.20 | $25.30 | $24.55 | 6,525 |
| 2017-05-02 | $25.30 | $25.30 | $25.20 | $25.21 | $24.46 | 5,439 |
| 2017-05-01 | $25.21 | $25.25 | $25.19 | $25.24 | $24.49 | 2,805 |
| 2017-04-28 | $25.45 | $25.45 | $25.19 | $25.28 | $24.53 | 4,606 |
| 2017-04-27 | $25.34 | $25.34 | $25.16 | $25.17 | $24.42 | 4,653 |
| 2017-04-26 | $25.79 | $25.79 | $25.17 | $25.30 | $24.55 | 5,681 |
| 2017-04-25 | $25.10 | $25.60 | $25.10 | $25.60 | $24.84 | 8,614 |
| 2017-04-24 | $25.15 | $25.17 | $25.14 | $25.17 | $24.42 | 2,876 |
| 2017-04-21 | $25.20 | $25.30 | $25.17 | $25.17 | $24.42 | 3,848 |
| 2017-04-20 | $25.03 | $25.32 | $25.02 | $25.16 | $24.41 | 8,955 |
| 2017-04-19 | $25.63 | $25.64 | $24.98 | $25.13 | $24.38 | 21,704 |
| 2017-04-18 | $25.96 | $25.96 | $25.63 | $25.63 | $24.87 | 836 |
| 2017-04-17 | $25.88 | $25.88 | $25.88 | $25.88 | $25.11 | 250 |
| 2017-04-13 | $25.56 | $25.56 | $25.56 | $25.56 | $24.80 | 800 |
| 2017-04-12 | $26.03 | $26.03 | $25.77 | $25.77 | $25.00 | 3,701 |
| 2017-04-11 | $26.74 | $26.75 | $25.60 | $26.19 | $25.41 | 1,813 |
| 2017-04-10 | $25.91 | $26.71 | $25.87 | $26.05 | $24.91 | 5,965 |
| 2017-04-07 | $26.06 | $26.09 | $25.76 | $25.84 | $24.71 | 2,947 |
| 2017-04-06 | $25.97 | $25.97 | $25.70 | $25.72 | $24.59 | 476 |
| 2017-04-05 | $25.32 | $26.08 | $25.32 | $25.98 | $24.84 | 30,487 |
| 2017-04-04 | $25.45 | $25.62 | $25.28 | $25.29 | $24.18 | 6,887 |
| 2017-04-03 | $25.31 | $25.42 | $25.20 | $25.42 | $24.31 | 3,220 |
| 2017-03-31 | $25.21 | $25.45 | $25.15 | $25.15 | $24.05 | 10,147 |
| 2017-03-30 | $25.29 | $25.32 | $25.12 | $25.15 | $24.05 | 10,891 |
| 2017-03-29 | $25.20 | $25.61 | $25.20 | $25.49 | $24.37 | 12,867 |
| 2017-03-28 | $25.45 | $25.45 | $25.12 | $25.25 | $24.14 | 984 |
| 2017-03-27 | $25.50 | $25.50 | $25.01 | $25.46 | $24.34 | 20,537 |
| 2017-03-24 | $25.45 | $25.45 | $25.15 | $25.27 | $24.16 | 10,860 |
| 2017-03-23 | $25.23 | $25.36 | $25.10 | $25.20 | $24.10 | 8,169 |
| 2017-03-22 | $25.45 | $25.45 | $25.03 | $25.05 | $23.95 | 4,114 |
| 2017-03-21 | $25.05 | $25.50 | $25.05 | $25.45 | $24.33 | 7,576 |
| 2017-03-20 | $24.95 | $25.67 | $24.95 | $25.67 | $24.55 | 17,857 |
| 2017-03-17 | $25.90 | $25.90 | $24.82 | $24.82 | $23.73 | 2,470 |
| 2017-03-16 | $24.85 | $25.35 | $24.70 | $24.89 | $23.80 | 8,280 |
| 2017-03-15 | $24.50 | $24.92 | $24.50 | $24.92 | $23.83 | 10,789 |
| 2017-03-14 | $24.76 | $24.80 | $24.53 | $24.73 | $23.65 | 8,694 |
| 2017-03-13 | $24.75 | $24.84 | $24.70 | $24.76 | $23.68 | 19,416 |
| 2017-03-10 | $24.98 | $25.07 | $24.16 | $24.88 | $23.79 | 26,616 |
| 2017-03-09 | $25.45 | $25.46 | $25.20 | $25.21 | $24.11 | 10,465 |
| 2017-03-08 | $25.56 | $25.56 | $25.37 | $25.37 | $24.26 | 1,945 |
| 2017-03-07 | $25.95 | $25.95 | $25.55 | $25.55 | $24.43 | 484 |
| 2017-03-06 | $25.61 | $25.70 | $25.37 | $25.39 | $24.28 | 2,309 |
| 2017-03-03 | $25.40 | $25.79 | $25.40 | $25.79 | $24.66 | 390 |
| 2017-03-02 | $25.50 | $25.60 | $25.35 | $25.35 | $24.24 | 3,490 |
| 2017-03-01 | $25.77 | $25.90 | $25.34 | $25.34 | $24.23 | 4,689 |
| 2017-02-28 | $25.20 | $26.18 | $25.20 | $25.70 | $24.57 | 13,458 |
| 2017-02-27 | $25.32 | $25.32 | $25.29 | $25.30 | $24.19 | 2,163 |
| 2017-02-24 | $25.26 | $25.30 | $25.25 | $25.30 | $24.19 | 4,939 |
| 2017-02-23 | $25.19 | $25.35 | $25.17 | $25.24 | $24.13 | 4,116 |
| 2017-02-22 | $25.31 | $25.58 | $25.15 | $25.26 | $24.15 | 21,529 |
| 2017-02-21 | $25.20 | $26.24 | $25.20 | $25.81 | $24.68 | 13,315 |
| 2017-02-17 | $25.21 | $25.22 | $25.20 | $25.22 | $24.12 | 1,431 |
| 2017-02-16 | $25.15 | $25.15 | $25.15 | $25.15 | $24.05 | 499 |
| 2017-02-15 | $25.09 | $25.25 | $25.05 | $25.16 | $24.06 | 6,205 |
| 2017-02-14 | $25.34 | $25.34 | $25.10 | $25.22 | $24.12 | 6,368 |
| 2017-02-13 | $25.49 | $25.49 | $25.10 | $25.10 | $24.00 | 1,228 |
| 2017-02-10 | $25.12 | $25.51 | $25.12 | $25.13 | $24.03 | 18,935 |
| 2017-02-09 | $25.24 | $25.41 | $25.09 | $25.13 | $24.03 | 50,358 |
| 2017-02-08 | $25.20 | $25.27 | $25.15 | $25.24 | $24.13 | 3,317 |
| 2017-02-07 | $25.17 | $25.27 | $25.16 | $25.27 | $24.16 | 2,006 |
| 2017-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.14 | 0 |
| 2017-02-03 | $25.23 | $25.25 | $25.23 | $25.25 | $24.14 | 1,804 |
| 2017-02-02 | $25.18 | $25.18 | $25.18 | $25.18 | $24.08 | 350 |
| 2017-02-01 | $25.25 | $25.25 | $25.12 | $25.17 | $24.07 | 3,400 |
| 2017-01-31 | $25.19 | $25.24 | $25.14 | $25.20 | $24.10 | 1,774 |
| 2017-01-30 | $25.25 | $25.25 | $25.19 | $25.21 | $24.10 | 5,125 |
| 2017-01-27 | $25.19 | $25.19 | $25.01 | $25.06 | $23.96 | 3,396 |
| 2017-01-26 | $25.11 | $25.15 | $25.05 | $25.05 | $23.95 | 1,790 |
| 2017-01-25 | $25.19 | $25.20 | $25.06 | $25.10 | $24.00 | 13,630 |
| 2017-01-24 | $25.05 | $25.19 | $25.02 | $25.17 | $24.07 | 6,352 |
| 2017-01-23 | $25.00 | $25.05 | $25.00 | $25.05 | $23.95 | 7,225 |
| 2017-01-20 | $24.90 | $25.04 | $24.90 | $25.00 | $23.90 | 4,130 |
| 2017-01-19 | $24.90 | $24.92 | $24.90 | $24.92 | $23.83 | 2,003 |
| 2017-01-18 | $24.91 | $25.20 | $24.81 | $25.04 | $23.94 | 6,145 |
| 2017-01-17 | $25.18 | $25.20 | $24.81 | $24.89 | $23.80 | 5,053 |
| 2017-01-13 | $24.64 | $25.20 | $24.64 | $25.20 | $24.10 | 4,293 |
| 2017-01-12 | $25.20 | $25.24 | $25.08 | $25.24 | $24.13 | 3,029 |
| 2017-01-11 | $25.25 | $25.25 | $25.02 | $25.20 | $24.10 | 5,362 |
| 2017-01-10 | $24.98 | $25.25 | $24.98 | $25.25 | $23.78 | 7,367 |
| 2017-01-09 | $24.91 | $25.18 | $24.91 | $24.98 | $23.53 | 7,711 |
| 2017-01-06 | $24.91 | $24.95 | $24.90 | $24.92 | $23.47 | 3,101 |
| 2017-01-05 | $24.98 | $24.98 | $24.84 | $24.90 | $23.45 | 1,923 |
| 2017-01-04 | $24.88 | $24.92 | $24.77 | $24.82 | $23.38 | 2,938 |
| 2017-01-03 | $24.55 | $24.76 | $24.55 | $24.76 | $23.32 | 735 |
| 2016-12-30 | $24.65 | $24.65 | $24.65 | $24.65 | $23.22 | 200 |
| 2016-12-29 | $24.84 | $24.84 | $24.55 | $24.55 | $23.12 | 2,219 |
| 2016-12-28 | $24.55 | $24.79 | $24.55 | $24.55 | $23.12 | 2,916 |
| 2016-12-27 | $24.85 | $24.85 | $24.55 | $24.55 | $23.12 | 7,108 |
| 2016-12-23 | $24.60 | $24.93 | $24.60 | $24.65 | $23.22 | 3,372 |
| 2016-12-22 | $24.60 | $24.88 | $24.31 | $24.60 | $23.17 | 2,677 |
| 2016-12-21 | $24.40 | $24.50 | $24.26 | $24.40 | $22.98 | 6,881 |
| 2016-12-20 | $24.35 | $24.40 | $24.35 | $24.37 | $22.95 | 1,656 |
| 2016-12-19 | $24.44 | $24.44 | $24.25 | $24.40 | $22.98 | 4,218 |
| 2016-12-16 | $24.48 | $24.48 | $24.25 | $24.25 | $22.84 | 5,560 |
| 2016-12-15 | $24.34 | $24.88 | $24.25 | $24.25 | $22.84 | 5,947 |
| 2016-12-14 | $24.48 | $24.62 | $24.34 | $24.34 | $22.93 | 3,585 |
| 2016-12-13 | $24.62 | $25.00 | $24.31 | $24.32 | $22.91 | 3,275 |
| 2016-12-12 | $24.64 | $25.17 | $24.40 | $24.75 | $23.31 | 3,239 |
| 2016-12-09 | $24.65 | $25.14 | $24.51 | $24.80 | $23.36 | 3,072 |
| 2016-12-08 | $24.66 | $25.08 | $24.66 | $24.66 | $23.23 | 1,646 |
| 2016-12-07 | $24.53 | $25.20 | $24.51 | $24.65 | $23.22 | 5,787 |
| 2016-12-06 | $24.96 | $25.00 | $24.50 | $24.50 | $23.08 | 1,794 |
| 2016-12-05 | $24.58 | $25.03 | $24.26 | $24.33 | $22.91 | 5,973 |
| 2016-12-02 | $24.62 | $24.62 | $24.62 | $24.62 | $23.19 | 380 |
| 2016-12-01 | $24.82 | $24.89 | $24.81 | $24.83 | $23.38 | 2,945 |
| 2016-11-30 | $25.20 | $25.20 | $24.82 | $24.82 | $23.38 | 4,466 |
| 2016-11-29 | $24.90 | $25.49 | $24.81 | $25.02 | $23.57 | 8,977 |
| 2016-11-28 | $24.92 | $25.01 | $24.92 | $25.01 | $23.56 | 1,345 |
| 2016-11-25 | $25.52 | $25.52 | $24.93 | $24.93 | $23.48 | 346 |
| 2016-11-23 | $24.72 | $25.00 | $24.72 | $24.91 | $23.46 | 1,624 |
| 2016-11-22 | $24.87 | $25.20 | $24.81 | $25.13 | $23.66 | 3,571 |
| 2016-11-21 | $24.70 | $25.89 | $24.70 | $25.41 | $23.93 | 11,408 |
| 2016-11-18 | $24.70 | $25.70 | $24.70 | $24.70 | $23.26 | 4,555 |
| 2016-11-17 | $25.05 | $26.22 | $24.65 | $24.84 | $23.40 | 4,676 |
| 2016-11-16 | $25.00 | $25.15 | $24.72 | $24.72 | $23.28 | 7,071 |
| 2016-11-15 | $24.61 | $25.15 | $24.48 | $25.10 | $23.64 | 7,252 |
| 2016-11-14 | $25.16 | $25.16 | $23.90 | $24.61 | $23.18 | 9,011 |
| 2016-11-11 | $24.70 | $25.01 | $24.59 | $24.66 | $23.23 | 9,297 |
| 2016-11-10 | $24.86 | $24.86 | $24.51 | $24.60 | $23.17 | 7,181 |
| 2016-11-09 | $24.86 | $25.29 | $24.86 | $24.88 | $23.44 | 2,200 |
| 2016-11-08 | $25.22 | $25.25 | $24.92 | $24.92 | $23.47 | 23,709 |
| 2016-11-07 | $25.35 | $25.69 | $25.35 | $25.35 | $23.88 | 5,558 |
| 2016-11-04 | $25.47 | $25.47 | $25.47 | $25.47 | $23.99 | 149 |
| 2016-11-03 | $25.61 | $25.61 | $25.37 | $25.37 | $23.90 | 1,140 |
| 2016-11-02 | $25.20 | $25.40 | $25.20 | $25.36 | $23.89 | 3,050 |
| 2016-11-01 | $25.20 | $25.20 | $25.20 | $25.20 | $23.74 | 778 |
| 2016-10-31 | $25.62 | $26.50 | $25.41 | $25.47 | $23.99 | 5,083 |
| 2016-10-28 | $26.45 | $26.45 | $25.38 | $26.00 | $24.49 | 4,423 |
| 2016-10-27 | $25.35 | $26.05 | $25.35 | $26.05 | $24.54 | 1,280 |
| 2016-10-26 | $25.49 | $25.49 | $25.35 | $25.35 | $23.88 | 1,732 |
| 2016-10-25 | $25.21 | $25.25 | $25.21 | $25.25 | $23.78 | 1,125 |
| 2016-10-24 | $25.48 | $25.72 | $25.36 | $25.40 | $23.92 | 6,309 |
| 2016-10-21 | $25.40 | $25.40 | $25.16 | $25.16 | $23.70 | 2,242 |
| 2016-10-20 | $25.49 | $25.60 | $25.20 | $25.35 | $23.88 | 5,983 |
| 2016-10-19 | $25.40 | $25.40 | $25.40 | $25.40 | $23.92 | 450 |
| 2016-10-18 | $25.12 | $25.40 | $25.11 | $25.29 | $23.82 | 4,052 |
| 2016-10-17 | $25.11 | $25.62 | $25.11 | $25.62 | $24.13 | 5,812 |
| 2016-10-14 | $25.55 | $25.64 | $25.14 | $25.23 | $23.76 | 1,239 |
| 2016-10-13 | $25.64 | $26.04 | $25.11 | $25.21 | $23.74 | 3,415 |
| 2016-10-12 | $25.50 | $25.69 | $25.14 | $25.69 | $24.20 | 2,024 |
| 2016-10-11 | $26.15 | $26.15 | $25.54 | $25.55 | $23.71 | 2,766 |
| 2016-10-10 | $25.52 | $26.15 | $25.50 | $25.89 | $24.02 | 2,911 |
| 2016-10-07 | $25.61 | $25.65 | $25.60 | $25.65 | $23.80 | 1,240 |
| 2016-10-06 | $25.70 | $25.70 | $25.60 | $25.60 | $23.76 | 531 |
| 2016-10-05 | $26.05 | $26.05 | $25.61 | $25.61 | $23.77 | 1,640 |
| 2016-10-04 | $25.80 | $25.80 | $25.61 | $25.65 | $23.80 | 5,984 |
| 2016-10-03 | $26.05 | $26.05 | $25.80 | $25.80 | $23.94 | 886 |
| 2016-09-30 | $25.61 | $25.72 | $25.61 | $25.72 | $23.87 | 1,870 |
| 2016-09-29 | $25.96 | $25.96 | $25.60 | $25.80 | $23.94 | 2,567 |
| 2016-09-28 | $26.12 | $26.12 | $25.80 | $25.85 | $23.99 | 3,121 |
| 2016-09-27 | $25.65 | $26.14 | $25.65 | $25.85 | $23.99 | 6,241 |
| 2016-09-26 | $25.65 | $25.84 | $25.61 | $25.61 | $23.77 | 3,796 |
| 2016-09-23 | $26.00 | $26.15 | $25.60 | $25.75 | $23.90 | 14,376 |
| 2016-09-22 | $26.02 | $26.14 | $25.90 | $26.00 | $24.13 | 3,090 |
| 2016-09-21 | $25.81 | $25.89 | $25.65 | $25.66 | $23.82 | 3,948 |
| 2016-09-20 | $25.65 | $26.13 | $25.65 | $26.13 | $24.25 | 2,940 |
| 2016-09-19 | $25.80 | $26.12 | $25.70 | $25.81 | $23.95 | 2,304 |
| 2016-09-16 | $25.50 | $26.15 | $25.50 | $25.60 | $23.76 | 4,866 |
| 2016-09-15 | $25.50 | $25.51 | $25.50 | $25.51 | $23.67 | 901 |
| 2016-09-14 | $26.05 | $26.15 | $26.05 | $26.15 | $24.27 | 675 |
| 2016-09-13 | $25.73 | $25.73 | $25.73 | $25.73 | $23.88 | 1,000 |
| 2016-09-12 | $26.01 | $26.02 | $25.99 | $25.99 | $24.12 | 4,062 |
| 2016-09-09 | $26.01 | $26.14 | $26.01 | $26.14 | $24.26 | 1,067 |
| 2016-09-08 | $26.10 | $26.23 | $26.10 | $26.23 | $24.34 | 1,567 |
| 2016-09-07 | $26.10 | $26.10 | $25.90 | $25.90 | $24.04 | 2,089 |
| 2016-09-06 | $25.90 | $26.18 | $25.90 | $26.18 | $24.29 | 861 |
| 2016-09-02 | $25.95 | $25.95 | $25.95 | $25.95 | $24.08 | 100 |
| 2016-09-01 | $25.90 | $25.90 | $25.90 | $25.90 | $24.04 | 726 |
| 2016-08-31 | $25.97 | $26.29 | $25.90 | $26.27 | $24.38 | 4,700 |
| 2016-08-30 | $26.00 | $26.29 | $25.83 | $25.85 | $23.99 | 7,285 |
| 2016-08-29 | $25.73 | $26.00 | $25.73 | $25.95 | $24.08 | 2,797 |
| 2016-08-26 | $25.65 | $25.94 | $25.65 | $25.94 | $24.07 | 979 |
| 2016-08-25 | $25.85 | $25.85 | $25.75 | $25.75 | $23.90 | 2,402 |
| 2016-08-24 | $25.85 | $25.85 | $25.85 | $25.85 | $23.99 | 3,440 |
| 2016-08-23 | $25.85 | $25.99 | $25.85 | $25.85 | $23.99 | 1,021 |
| 2016-08-22 | $25.85 | $25.85 | $25.85 | $25.85 | $23.99 | 522 |
| 2016-08-19 | $25.70 | $25.83 | $25.70 | $25.83 | $23.97 | 1,650 |
| 2016-08-18 | $25.70 | $25.92 | $25.70 | $25.92 | $24.06 | 740 |
| 2016-08-17 | $25.75 | $25.75 | $25.44 | $25.51 | $23.67 | 6,773 |
| 2016-08-16 | $25.85 | $25.94 | $25.55 | $25.75 | $23.90 | 2,631 |
| 2016-08-15 | $25.80 | $25.85 | $25.80 | $25.85 | $23.99 | 903 |
| 2016-08-12 | $25.83 | $25.83 | $25.83 | $25.83 | $23.97 | 0 |
| 2016-08-11 | $25.79 | $26.00 | $25.79 | $25.83 | $23.97 | 4,336 |
| 2016-08-10 | $25.79 | $25.90 | $25.79 | $25.90 | $24.04 | 400 |
| 2016-08-09 | $26.00 | $26.00 | $25.85 | $25.85 | $23.99 | 1,520 |
| 2016-08-08 | $25.82 | $26.03 | $25.82 | $26.00 | $24.13 | 5,233 |
| 2016-08-05 | $25.70 | $26.05 | $25.50 | $25.76 | $23.91 | 4,775 |
| 2016-08-04 | $25.66 | $26.04 | $25.40 | $26.04 | $24.17 | 2,375 |
| 2016-08-03 | $25.65 | $25.70 | $25.40 | $25.40 | $23.57 | 3,281 |
| 2016-08-02 | $25.70 | $25.70 | $25.70 | $25.70 | $23.85 | 80 |
| 2016-08-01 | $25.64 | $26.05 | $25.64 | $25.70 | $23.85 | 2,506 |
| 2016-07-29 | $25.96 | $26.07 | $25.26 | $25.44 | $23.61 | 12,314 |
| 2016-07-28 | $25.44 | $25.90 | $25.44 | $25.89 | $24.03 | 5,271 |
| 2016-07-27 | $25.98 | $25.98 | $25.45 | $25.97 | $24.10 | 6,756 |
| 2016-07-26 | $25.50 | $25.50 | $25.26 | $25.26 | $23.44 | 660 |
| 2016-07-25 | $25.71 | $25.71 | $25.29 | $25.29 | $23.47 | 800 |
| 2016-07-22 | $25.55 | $25.55 | $25.24 | $25.24 | $23.42 | 1,865 |
| 2016-07-21 | $25.84 | $25.84 | $25.44 | $25.55 | $23.71 | 5,080 |
| 2016-07-20 | $25.39 | $26.08 | $25.32 | $25.87 | $24.01 | 3,840 |
| 2016-07-19 | $25.32 | $25.40 | $25.18 | $25.33 | $23.51 | 5,899 |
| 2016-07-18 | $25.12 | $25.24 | $25.06 | $25.20 | $23.38 | 6,918 |
| 2016-07-15 | $25.40 | $25.40 | $25.10 | $25.15 | $23.34 | 17,783 |
| 2016-07-14 | $25.25 | $25.35 | $25.25 | $25.35 | $23.53 | 5,944 |
| 2016-07-13 | $25.55 | $25.68 | $25.30 | $25.30 | $23.48 | 7,640 |
| 2016-07-12 | $26.01 | $26.09 | $25.52 | $25.92 | $23.70 | 4,942 |
| 2016-07-11 | $26.09 | $26.09 | $26.01 | $26.01 | $23.78 | 700 |
| 2016-07-08 | $26.01 | $26.25 | $26.01 | $26.01 | $23.78 | 1,325 |
| 2016-07-07 | $25.70 | $26.26 | $25.70 | $26.16 | $23.92 | 7,893 |
| 2016-07-06 | $25.72 | $26.20 | $25.60 | $25.60 | $23.40 | 10,896 |
| 2016-07-05 | $25.99 | $26.40 | $25.46 | $26.15 | $23.91 | 17,707 |
| 2016-07-01 | $25.50 | $25.84 | $25.45 | $25.83 | $23.61 | 31,377 |
| 2016-06-30 | $25.49 | $25.93 | $25.45 | $25.49 | $23.30 | 48,598 |
| 2016-06-29 | $25.49 | $25.49 | $25.45 | $25.49 | $23.30 | 7,375 |
| 2016-06-28 | $25.49 | $25.49 | $25.21 | $25.35 | $23.18 | 3,538 |
| 2016-06-27 | $25.45 | $25.45 | $25.38 | $25.45 | $23.27 | 2,632 |
| 2016-06-24 | $25.49 | $25.49 | $25.38 | $25.48 | $23.29 | 5,786 |
| 2016-06-23 | $25.49 | $25.49 | $25.42 | $25.47 | $23.29 | 12,673 |
| 2016-06-22 | $25.41 | $25.45 | $25.41 | $25.45 | $23.27 | 5,959 |
| 2016-06-21 | $25.45 | $25.49 | $25.41 | $25.49 | $23.30 | 3,900 |
| 2016-06-20 | $25.35 | $25.48 | $25.31 | $25.38 | $23.20 | 11,252 |
| 2016-06-17 | $25.28 | $25.30 | $25.26 | $25.30 | $23.13 | 2,400 |
| 2016-06-16 | $25.30 | $25.30 | $25.20 | $25.30 | $23.13 | 5,879 |
| 2016-06-15 | $25.14 | $25.30 | $25.14 | $25.27 | $23.10 | 3,251 |
| 2016-06-14 | $25.38 | $25.38 | $25.10 | $25.30 | $23.13 | 7,847 |
| 2016-06-13 | $25.11 | $25.21 | $25.06 | $25.10 | $22.95 | 6,800 |
| 2016-06-10 | $25.27 | $25.36 | $25.17 | $25.20 | $23.04 | 3,666 |
| 2016-06-09 | $25.06 | $25.36 | $25.06 | $25.10 | $22.95 | 5,651 |
| 2016-06-08 | $25.35 | $25.38 | $25.07 | $25.12 | $22.97 | 13,493 |
| 2016-06-07 | $25.37 | $25.40 | $25.08 | $25.15 | $22.99 | 6,659 |
| 2016-06-06 | $25.16 | $25.45 | $25.04 | $25.30 | $23.13 | 2,396 |
| 2016-06-03 | $25.04 | $25.47 | $25.04 | $25.20 | $23.04 | 6,902 |
| 2016-06-02 | $25.28 | $25.38 | $25.03 | $25.23 | $23.07 | 6,253 |
| 2016-06-01 | $25.10 | $25.49 | $25.10 | $25.36 | $23.19 | 10,433 |
| 2016-05-31 | $25.47 | $25.47 | $25.10 | $25.26 | $23.09 | 5,871 |
| 2016-05-27 | $25.12 | $25.28 | $25.10 | $25.13 | $22.97 | 3,410 |
| 2016-05-26 | $25.28 | $25.28 | $25.10 | $25.10 | $22.95 | 1,625 |
| 2016-05-25 | $25.07 | $25.44 | $25.01 | $25.20 | $23.04 | 2,520 |
| 2016-05-24 | $25.05 | $25.19 | $25.05 | $25.19 | $23.03 | 5,403 |
| 2016-05-23 | $25.09 | $25.16 | $25.09 | $25.10 | $22.95 | 3,793 |
| 2016-05-20 | $25.09 | $25.40 | $25.09 | $25.40 | $23.22 | 4,820 |
| 2016-05-19 | $25.30 | $25.30 | $25.05 | $25.10 | $22.95 | 3,638 |
| 2016-05-18 | $25.26 | $25.26 | $25.05 | $25.05 | $22.90 | 5,108 |
| 2016-05-17 | $25.35 | $25.46 | $25.05 | $25.09 | $22.94 | 7,178 |
| 2016-05-16 | $25.12 | $25.15 | $25.05 | $25.05 | $22.90 | 5,912 |
| 2016-05-13 | $25.35 | $25.49 | $25.06 | $25.07 | $22.92 | 3,255 |
| 2016-05-12 | $25.14 | $25.38 | $25.05 | $25.26 | $23.09 | 5,310 |
| 2016-05-11 | $25.05 | $25.27 | $25.05 | $25.09 | $22.94 | 5,408 |
| 2016-05-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.08 | 930 |
| 2016-05-09 | $25.10 | $25.16 | $25.10 | $25.16 | $23.00 | 1,430 |
| 2016-05-06 | $25.08 | $25.08 | $25.08 | $25.08 | $22.93 | 500 |
| 2016-05-05 | $25.27 | $25.49 | $24.91 | $24.91 | $22.77 | 3,926 |
| 2016-05-04 | $25.00 | $25.48 | $25.00 | $25.27 | $23.10 | 4,400 |
| 2016-05-03 | $25.05 | $25.32 | $25.01 | $25.01 | $22.86 | 8,445 |
| 2016-05-02 | $25.35 | $25.35 | $24.90 | $25.32 | $23.15 | 6,431 |
| 2016-04-29 | $25.39 | $25.49 | $25.00 | $25.00 | $22.86 | 15,331 |
| 2016-04-28 | $25.29 | $25.40 | $25.20 | $25.23 | $23.07 | 12,617 |
| 2016-04-27 | $25.22 | $25.28 | $25.05 | $25.20 | $23.04 | 15,302 |
| 2016-04-26 | $25.25 | $25.35 | $24.81 | $25.20 | $23.04 | 45,757 |
| 2016-04-25 | $25.22 | $25.24 | $24.82 | $24.82 | $22.69 | 11,010 |
| 2016-04-22 | $25.01 | $25.49 | $25.01 | $25.02 | $22.87 | 14,961 |
| 2016-04-21 | $24.83 | $25.25 | $24.83 | $25.25 | $23.08 | 9,186 |
| 2016-04-20 | $24.81 | $25.24 | $24.81 | $25.04 | $22.89 | 43,541 |
| 2016-04-19 | $25.04 | $25.04 | $24.82 | $24.82 | $22.69 | 4,682 |
| 2016-04-18 | $24.91 | $24.91 | $24.81 | $24.81 | $22.68 | 5,424 |
| 2016-04-15 | $25.25 | $25.25 | $24.79 | $25.11 | $22.95 | 3,672 |
| 2016-04-14 | $24.91 | $25.00 | $24.90 | $24.98 | $22.84 | 5,410 |
| 2016-04-13 | $25.00 | $25.13 | $24.78 | $24.90 | $22.76 | 10,682 |
| 2016-04-12 | $25.10 | $25.10 | $24.92 | $25.10 | $22.60 | 3,896 |
| 2016-04-11 | $25.13 | $25.14 | $24.78 | $25.14 | $22.64 | 1,490 |
| 2016-04-08 | $25.13 | $25.13 | $25.13 | $25.13 | $22.62 | 202 |
| 2016-04-07 | $25.13 | $25.15 | $25.00 | $25.00 | $22.51 | 2,033 |
| 2016-04-06 | $25.16 | $25.31 | $24.78 | $25.10 | $22.60 | 7,432 |
| 2016-04-05 | $25.19 | $25.34 | $25.00 | $25.34 | $22.82 | 3,500 |
| 2016-04-04 | $25.29 | $25.29 | $24.86 | $25.19 | $22.68 | 5,862 |
| 2016-04-01 | $25.43 | $25.43 | $24.52 | $25.32 | $22.80 | 3,624 |
| 2016-03-31 | $25.20 | $25.37 | $24.05 | $24.87 | $22.39 | 18,001 |
| 2016-03-30 | $24.97 | $25.47 | $24.90 | $25.47 | $22.93 | 10,408 |
| 2016-03-29 | $24.94 | $24.97 | $24.76 | $24.94 | $22.46 | 4,726 |
| 2016-03-28 | $24.84 | $24.87 | $24.79 | $24.87 | $22.39 | 1,599 |
| 2016-03-24 | $25.02 | $25.02 | $24.69 | $24.88 | $22.40 | 3,700 |
| 2016-03-23 | $24.54 | $24.89 | $24.38 | $24.89 | $22.41 | 6,428 |
| 2016-03-22 | $24.72 | $24.72 | $24.26 | $24.38 | $21.95 | 5,364 |
| 2016-03-21 | $24.57 | $24.73 | $24.38 | $24.73 | $22.27 | 3,246 |
| 2016-03-18 | $24.55 | $24.86 | $24.55 | $24.86 | $22.38 | 3,831 |
| 2016-03-17 | $24.28 | $24.85 | $24.28 | $24.84 | $22.37 | 4,157 |
| 2016-03-16 | $24.10 | $24.88 | $24.10 | $24.66 | $22.21 | 5,562 |
| 2016-03-15 | $24.30 | $24.79 | $24.30 | $24.37 | $21.94 | 2,909 |
| 2016-03-14 | $24.88 | $24.88 | $24.64 | $24.64 | $22.19 | 2,270 |
| 2016-03-11 | $23.99 | $24.65 | $23.88 | $24.26 | $21.84 | 9,688 |
| 2016-03-10 | $23.73 | $24.04 | $23.73 | $23.91 | $21.53 | 5,734 |
| 2016-03-09 | $24.00 | $24.00 | $23.82 | $23.82 | $21.45 | 3,430 |
| 2016-03-08 | $23.87 | $24.05 | $23.82 | $23.82 | $21.45 | 6,427 |
| 2016-03-07 | $24.02 | $24.02 | $23.89 | $23.99 | $21.60 | 6,920 |
| 2016-03-04 | $23.86 | $24.05 | $23.86 | $24.05 | $21.65 | 1,650 |
| 2016-03-03 | $23.75 | $24.06 | $23.75 | $24.04 | $21.64 | 9,345 |
| 2016-03-02 | $23.98 | $24.90 | $23.65 | $23.65 | $21.29 | 4,201 |
| 2016-03-01 | $23.98 | $24.74 | $23.80 | $23.80 | $21.43 | 54,962 |
| 2016-02-29 | $24.03 | $24.25 | $23.37 | $24.02 | $21.63 | 30,951 |
| 2016-02-26 | $24.11 | $24.11 | $23.82 | $23.82 | $21.45 | 1,451 |
| 2016-02-25 | $24.30 | $24.40 | $23.94 | $23.98 | $21.59 | 59,511 |
| 2016-02-24 | $23.94 | $24.10 | $23.58 | $23.86 | $21.48 | 8,842 |
| 2016-02-23 | $23.71 | $24.20 | $23.71 | $23.90 | $21.52 | 48,540 |
| 2016-02-22 | $24.44 | $24.98 | $23.74 | $23.95 | $21.56 | 31,749 |
| 2016-02-19 | $23.51 | $24.10 | $23.50 | $23.60 | $21.25 | 17,645 |
| 2016-02-18 | $23.72 | $24.47 | $23.11 | $23.73 | $21.37 | 46,807 |
| 2016-02-17 | $24.38 | $24.58 | $23.64 | $23.72 | $21.36 | 46,834 |
| 2016-02-16 | $24.00 | $24.90 | $23.73 | $24.00 | $21.60 | 43,438 |
| 2016-02-12 | $24.00 | $24.00 | $23.78 | $23.90 | $21.52 | 2,252 |
| 2016-02-11 | $24.40 | $24.40 | $23.63 | $23.70 | $21.34 | 4,090 |
| 2016-02-10 | $24.31 | $24.50 | $24.20 | $24.20 | $21.78 | 9,358 |
| 2016-02-09 | $24.97 | $24.97 | $24.39 | $24.44 | $22.01 | 3,038 |
| 2016-02-08 | $24.44 | $24.83 | $24.20 | $24.31 | $21.89 | 2,210 |
| 2016-02-05 | $24.50 | $24.50 | $24.21 | $24.31 | $21.89 | 3,159 |
| 2016-02-04 | $24.34 | $24.63 | $24.31 | $24.31 | $21.89 | 4,785 |
| 2016-02-03 | $24.34 | $24.50 | $24.10 | $24.37 | $21.94 | 7,376 |
| 2016-02-02 | $24.14 | $24.38 | $24.10 | $24.38 | $21.95 | 24,592 |
| 2016-02-01 | $24.15 | $24.23 | $23.55 | $24.22 | $21.81 | 5,302 |
| 2016-01-29 | $24.24 | $24.24 | $23.81 | $24.22 | $21.81 | 10,038 |
| 2016-01-28 | $24.24 | $24.24 | $23.31 | $24.19 | $21.78 | 11,000 |
| 2016-01-27 | $24.23 | $24.23 | $23.33 | $23.88 | $21.50 | 17,080 |
| 2016-01-26 | $23.98 | $24.23 | $23.61 | $24.23 | $21.82 | 11,515 |
| 2016-01-25 | $23.94 | $23.99 | $23.47 | $23.99 | $21.60 | 9,569 |
| 2016-01-22 | $23.79 | $23.99 | $23.54 | $23.92 | $21.54 | 4,884 |
| 2016-01-21 | $24.07 | $24.07 | $23.24 | $23.44 | $21.10 | 12,283 |
| 2016-01-20 | $23.50 | $23.60 | $22.65 | $23.24 | $20.92 | 39,916 |
| 2016-01-19 | $24.09 | $24.09 | $23.51 | $23.75 | $21.38 | 6,757 |
| 2016-01-15 | $24.37 | $24.37 | $23.62 | $24.09 | $21.69 | 15,799 |
| 2016-01-14 | $24.53 | $24.61 | $24.34 | $24.34 | $21.92 | 23,077 |
| 2016-01-13 | $25.10 | $25.10 | $24.20 | $24.85 | $22.37 | 15,303 |
| 2016-01-12 | $24.76 | $25.21 | $24.59 | $24.96 | $22.13 | 66,007 |
| 2016-01-11 | $25.11 | $25.31 | $23.83 | $25.11 | $22.27 | 95,359 |
| 2016-01-08 | $25.09 | $25.50 | $25.00 | $25.25 | $22.39 | 6,969 |
| 2016-01-07 | $24.44 | $25.34 | $24.41 | $25.00 | $22.17 | 12,832 |
| 2016-01-06 | $24.01 | $24.89 | $24.01 | $24.83 | $22.02 | 18,110 |
| 2016-01-05 | $24.00 | $24.46 | $23.31 | $24.29 | $21.54 | 38,120 |
| 2016-01-04 | $23.44 | $23.98 | $23.43 | $23.94 | $21.23 | 7,445 |
| 2015-12-31 | $23.70 | $23.77 | $23.19 | $23.77 | $21.08 | 6,983 |
| 2015-12-30 | $23.86 | $23.90 | $23.66 | $23.74 | $21.05 | 18,293 |
| 2015-12-29 | $23.94 | $23.96 | $23.74 | $23.90 | $21.19 | 8,648 |
| 2015-12-28 | $23.59 | $24.00 | $23.59 | $23.81 | $21.11 | 28,521 |
| 2015-12-24 | $23.66 | $23.73 | $23.58 | $23.73 | $21.04 | 9,762 |
| 2015-12-23 | $23.65 | $23.99 | $23.53 | $23.55 | $20.88 | 16,710 |
| 2015-12-22 | $23.74 | $23.97 | $23.60 | $23.60 | $20.93 | 23,154 |
| 2015-12-21 | $23.29 | $23.71 | $23.29 | $23.58 | $20.91 | 22,971 |
| 2015-12-18 | $24.00 | $24.00 | $22.85 | $23.29 | $20.65 | 23,560 |
| 2015-12-17 | $24.30 | $24.59 | $24.01 | $24.09 | $21.36 | 38,032 |
| 2015-12-16 | $24.51 | $24.52 | $24.30 | $24.38 | $21.62 | 26,586 |
| 2015-12-15 | $24.50 | $24.85 | $24.50 | $24.50 | $21.72 | 28,907 |
| 2015-12-14 | $24.73 | $24.76 | $24.40 | $24.40 | $21.64 | 5,450 |
| 2015-12-11 | $24.76 | $24.93 | $24.65 | $24.73 | $21.93 | 15,181 |
| 2015-12-10 | $24.62 | $24.89 | $24.59 | $24.65 | $21.86 | 9,533 |
| 2015-12-09 | $25.00 | $25.08 | $24.81 | $24.81 | $22.00 | 12,777 |
| 2015-12-08 | $25.03 | $25.03 | $24.71 | $24.99 | $22.16 | 10,046 |
| 2015-12-07 | $25.00 | $25.00 | $24.90 | $24.90 | $22.08 | 5,195 |
| 2015-12-04 | $25.17 | $25.17 | $25.00 | $25.00 | $22.17 | 10,852 |
| 2015-12-03 | $25.08 | $25.23 | $25.00 | $25.07 | $22.23 | 7,001 |
| 2015-12-02 | $25.10 | $25.23 | $25.02 | $25.19 | $22.34 | 5,332 |
| 2015-12-01 | $25.12 | $25.17 | $24.92 | $25.07 | $22.23 | 2,026 |
| 2015-11-30 | $24.91 | $25.29 | $24.91 | $25.22 | $22.36 | 18,723 |
| 2015-11-27 | $25.02 | $25.02 | $25.00 | $25.00 | $22.17 | 2,715 |
| 2015-11-25 | $24.95 | $24.95 | $24.85 | $24.95 | $22.12 | 3,700 |
| 2015-11-24 | $25.00 | $25.02 | $24.99 | $25.00 | $22.17 | 11,873 |
| 2015-11-23 | $25.01 | $25.01 | $24.74 | $24.78 | $21.97 | 7,108 |
| 2015-11-20 | $25.00 | $25.05 | $24.89 | $24.90 | $22.08 | 11,396 |
| 2015-11-19 | $25.05 | $25.05 | $24.75 | $24.95 | $22.12 | 6,767 |
| 2015-11-18 | $25.00 | $25.05 | $24.82 | $24.98 | $22.15 | 5,045 |
| 2015-11-17 | $25.05 | $25.05 | $24.89 | $25.00 | $22.17 | 7,050 |
| 2015-11-16 | $24.82 | $25.05 | $24.78 | $25.05 | $22.21 | 11,044 |
| 2015-11-13 | $24.96 | $24.96 | $24.79 | $24.95 | $22.12 | 2,032 |
| 2015-11-12 | $25.10 | $25.10 | $24.86 | $24.96 | $22.13 | 8,563 |
| 2015-11-11 | $24.72 | $25.08 | $24.72 | $25.07 | $22.23 | 8,329 |
| 2015-11-10 | $24.99 | $25.08 | $24.79 | $25.00 | $22.17 | 2,551 |
| 2015-11-09 | $24.99 | $25.09 | $24.85 | $25.09 | $22.25 | 6,595 |
| 2015-11-06 | $25.01 | $25.10 | $24.75 | $25.09 | $22.25 | 10,235 |
| 2015-11-05 | $25.32 | $25.32 | $24.75 | $24.78 | $21.97 | 17,047 |
| 2015-11-04 | $24.95 | $25.88 | $24.85 | $25.27 | $22.41 | 18,167 |
| 2015-11-03 | $24.99 | $24.99 | $24.79 | $24.99 | $22.16 | 5,672 |
| 2015-11-02 | $24.91 | $24.99 | $24.81 | $24.82 | $22.01 | 15,512 |
| 2015-10-30 | $24.90 | $24.91 | $24.75 | $24.88 | $22.06 | 7,651 |
| 2015-10-29 | $24.82 | $24.91 | $24.51 | $24.88 | $22.06 | 12,172 |
| 2015-10-28 | $24.68 | $24.90 | $24.52 | $24.75 | $21.95 | 7,916 |
| 2015-10-27 | $24.80 | $24.88 | $24.59 | $24.68 | $21.88 | 9,674 |
| 2015-10-26 | $24.80 | $24.91 | $24.80 | $24.90 | $22.08 | 3,588 |
| 2015-10-23 | $24.75 | $24.87 | $24.50 | $24.87 | $22.05 | 4,461 |
| 2015-10-22 | $24.75 | $24.91 | $24.55 | $24.55 | $21.77 | 8,846 |
| 2015-10-21 | $24.48 | $24.94 | $24.48 | $24.50 | $21.72 | 7,566 |
| 2015-10-20 | $24.97 | $24.97 | $24.46 | $24.46 | $21.69 | 3,896 |
| 2015-10-19 | $24.76 | $24.76 | $24.46 | $24.50 | $21.72 | 2,914 |
| 2015-10-16 | $24.91 | $24.96 | $24.38 | $24.44 | $21.67 | 2,475 |
| 2015-10-15 | $25.14 | $25.40 | $24.58 | $24.58 | $21.80 | 16,261 |
| 2015-10-14 | $24.74 | $24.74 | $24.39 | $24.59 | $21.80 | 4,150 |
| 2015-10-13 | $24.61 | $24.79 | $24.50 | $24.74 | $21.94 | 9,082 |
| 2015-10-12 | $25.10 | $25.15 | $25.05 | $25.05 | $21.87 | 8,836 |
| 2015-10-09 | $24.90 | $25.10 | $24.90 | $25.10 | $21.92 | 1,290 |
| 2015-10-08 | $24.78 | $25.25 | $24.54 | $25.10 | $21.92 | 8,503 |
| 2015-10-07 | $24.89 | $24.95 | $24.75 | $24.87 | $21.72 | 5,070 |
| 2015-10-06 | $24.57 | $24.89 | $24.57 | $24.89 | $21.73 | 1,400 |
| 2015-10-05 | $24.94 | $24.94 | $24.25 | $24.28 | $21.20 | 3,056 |
| 2015-10-02 | $24.36 | $24.95 | $24.30 | $24.95 | $21.79 | 10,205 |
| 2015-10-01 | $24.75 | $24.95 | $24.46 | $24.48 | $21.38 | 10,417 |
| 2015-09-30 | $24.76 | $24.85 | $24.63 | $24.75 | $21.61 | 7,208 |
| 2015-09-29 | $24.65 | $24.90 | $24.56 | $24.89 | $21.73 | 5,644 |
| 2015-09-28 | $24.46 | $24.85 | $24.46 | $24.85 | $21.70 | 8,115 |
| 2015-09-25 | $24.71 | $24.71 | $24.35 | $24.35 | $21.26 | 6,344 |
| 2015-09-24 | $24.35 | $24.75 | $24.35 | $24.45 | $21.35 | 6,160 |
| 2015-09-23 | $24.45 | $24.45 | $24.28 | $24.42 | $21.32 | 6,485 |
| 2015-09-22 | $24.49 | $24.49 | $24.21 | $24.30 | $21.22 | 8,659 |
| 2015-09-21 | $24.40 | $24.40 | $24.13 | $24.21 | $21.14 | 6,166 |
| 2015-09-18 | $24.19 | $24.49 | $24.19 | $24.39 | $21.30 | 1,932 |
| 2015-09-17 | $24.45 | $24.45 | $24.25 | $24.27 | $21.19 | 14,499 |
| 2015-09-16 | $24.10 | $24.49 | $24.10 | $24.34 | $21.25 | 4,575 |
| 2015-09-15 | $24.48 | $24.75 | $24.48 | $24.49 | $21.38 | 5,012 |
| 2015-09-14 | $24.49 | $24.50 | $24.00 | $24.09 | $21.04 | 2,152 |
| 2015-09-11 | $24.57 | $24.60 | $24.57 | $24.60 | $21.48 | 600 |
| 2015-09-10 | $24.44 | $24.54 | $24.29 | $24.50 | $21.39 | 1,483 |
| 2015-09-09 | $24.60 | $24.60 | $24.45 | $24.56 | $21.45 | 11,935 |
| 2015-09-08 | $24.75 | $24.75 | $24.44 | $24.46 | $21.36 | 5,065 |
| 2015-09-04 | $24.46 | $24.69 | $24.46 | $24.66 | $21.53 | 2,525 |
| 2015-09-03 | $24.51 | $24.73 | $24.42 | $24.57 | $21.45 | 12,736 |
| 2015-09-02 | $24.73 | $24.74 | $24.37 | $24.42 | $21.32 | 5,167 |
| 2015-09-01 | $24.40 | $24.75 | $24.36 | $24.36 | $21.27 | 7,648 |
| 2015-08-31 | $24.60 | $24.70 | $24.41 | $24.42 | $21.32 | 4,090 |
| 2015-08-28 | $24.64 | $24.64 | $24.18 | $24.63 | $21.51 | 8,856 |
| 2015-08-27 | $24.49 | $24.65 | $24.25 | $24.65 | $21.53 | 12,812 |