Goldman Sachs Group Inc The Depositary Share repstg 11000th Preferred Series B (GS-P-B) Exchange: NYSE
Data as of Aug. 21, 2025
$25.00 ($0.01) 0.04%
Goldman Sachs Group Inc The Depositary Share repstg 11000th Preferred Series B - Daily Information
Click for more stock information on Goldman Sachs Group Inc The Depositary Share repstg 11000th Preferred Series B.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.01 |
| Previous Close | $25.00 |
| High | $25.01 |
| Low | $24.98 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.98 |
About Goldman Sachs Group Inc The Depositary Share repstg 11000th Preferred Series B (GS-P-B)
Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series B
Invest in Goldman Sachs Group Inc The Depositary Share repstg 11000th Preferred Series B (GS-P-B)
Historical Stock Data for Goldman Sachs Group Inc The Depositary Share repstg 11000th Preferred Series B (GS-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-09 | $25.01 | $25.01 | $24.98 | $25.00 | $25.00 | 3,200 |
| 2019-08-08 | $24.98 | $25.01 | $24.98 | $24.99 | $24.99 | 2,300 |
| 2019-08-07 | $25.02 | $25.02 | $24.99 | $25.00 | $25.00 | 1,000 |
| 2019-08-06 | $25.01 | $25.01 | $25.00 | $25.01 | $25.01 | 1,900 |
| 2019-08-05 | $24.99 | $25.02 | $24.98 | $25.00 | $25.00 | 5,900 |
| 2019-08-02 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 2,100 |
| 2019-08-01 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 1,200 |
| 2019-07-31 | $24.97 | $25.03 | $24.97 | $24.99 | $24.99 | 25,800 |
| 2019-07-30 | $25.12 | $25.14 | $24.97 | $24.97 | $24.97 | 17,100 |
| 2019-07-29 | $25.09 | $25.30 | $24.98 | $25.14 | $25.14 | 26,200 |
| 2019-07-26 | $25.12 | $25.12 | $24.97 | $24.99 | $24.99 | 9,200 |
| 2019-07-25 | $25.03 | $25.13 | $24.97 | $25.01 | $25.01 | 5,900 |
| 2019-07-24 | $25.41 | $25.41 | $25.36 | $25.38 | $24.99 | 6,100 |
| 2019-07-23 | $25.35 | $25.41 | $25.35 | $25.40 | $25.01 | 5,500 |
| 2019-07-22 | $25.35 | $25.43 | $25.35 | $25.35 | $24.96 | 4,900 |
| 2019-07-19 | $25.38 | $25.43 | $25.34 | $25.39 | $25.00 | 16,800 |
| 2019-07-18 | $25.33 | $25.47 | $25.33 | $25.38 | $24.99 | 14,000 |
| 2019-07-17 | $25.32 | $25.39 | $25.32 | $25.34 | $24.95 | 5,000 |
| 2019-07-16 | $25.32 | $25.42 | $25.32 | $25.42 | $25.03 | 9,000 |
| 2019-07-15 | $25.34 | $25.39 | $25.33 | $25.34 | $24.95 | 6,600 |
| 2019-07-12 | $25.34 | $25.38 | $25.34 | $25.34 | $24.95 | 1,900 |
| 2019-07-11 | $25.33 | $25.35 | $25.33 | $25.35 | $24.96 | 2,200 |
| 2019-07-10 | $25.33 | $25.39 | $25.33 | $25.39 | $25.00 | 6,300 |
| 2019-07-09 | $25.38 | $25.38 | $25.32 | $25.35 | $24.96 | 5,700 |
| 2019-07-08 | $25.36 | $25.36 | $25.33 | $25.35 | $24.96 | 2,500 |
| 2019-07-05 | $25.31 | $25.34 | $25.31 | $25.31 | $24.92 | 2,900 |
| 2019-07-03 | $25.29 | $25.39 | $25.29 | $25.32 | $24.93 | 20,100 |
| 2019-07-02 | $25.30 | $25.39 | $25.29 | $25.32 | $24.93 | 11,800 |
| 2019-07-01 | $25.38 | $25.38 | $25.30 | $25.31 | $24.92 | 4,300 |
| 2019-06-28 | $25.29 | $25.38 | $25.29 | $25.33 | $24.94 | 6,800 |
| 2019-06-27 | $25.28 | $25.36 | $25.28 | $25.36 | $24.97 | 202,500 |
| 2019-06-26 | $25.31 | $25.36 | $25.28 | $25.32 | $24.93 | 23,800 |
| 2019-06-25 | $25.29 | $25.34 | $25.29 | $25.29 | $24.90 | 6,800 |
| 2019-06-24 | $25.30 | $25.36 | $25.28 | $25.28 | $24.89 | 14,700 |
| 2019-06-21 | $25.42 | $25.42 | $25.34 | $25.40 | $25.01 | 3,500 |
| 2019-06-18 | $25.36 | $25.42 | $25.35 | $25.35 | $24.96 | 14,100 |
| 2019-06-17 | $25.25 | $25.49 | $25.25 | $25.36 | $24.97 | 7,200 |
| 2019-06-14 | $25.36 | $25.59 | $25.36 | $25.48 | $25.09 | 38,623 |
| 2019-06-13 | $25.45 | $25.46 | $25.32 | $25.38 | $24.99 | 64,303 |
| 2019-06-12 | $25.45 | $25.82 | $25.35 | $25.42 | $25.03 | 299,973 |
| 2019-06-11 | $27.30 | $27.30 | $27.12 | $27.12 | $26.71 | 5,219 |
| 2019-06-10 | $27.08 | $27.30 | $27.07 | $27.20 | $26.78 | 7,787 |
| 2019-06-07 | $27.00 | $27.13 | $27.00 | $27.10 | $26.69 | 3,579 |
| 2019-06-06 | $26.83 | $26.95 | $26.77 | $26.95 | $26.54 | 18,826 |
| 2019-06-05 | $26.90 | $26.90 | $26.81 | $26.89 | $26.48 | 2,578 |
| 2019-06-04 | $26.84 | $26.90 | $26.73 | $26.75 | $26.34 | 8,440 |
| 2019-06-03 | $26.75 | $26.86 | $26.70 | $26.71 | $26.30 | 4,551 |
| 2019-05-31 | $27.10 | $27.21 | $26.75 | $26.75 | $26.34 | 29,321 |
| 2019-05-30 | $27.27 | $27.27 | $27.12 | $27.12 | $26.71 | 4,756 |
| 2019-05-29 | $27.35 | $27.35 | $27.13 | $27.17 | $26.75 | 5,478 |
| 2019-05-28 | $27.13 | $27.35 | $27.13 | $27.21 | $26.80 | 4,950 |
| 2019-05-24 | $27.11 | $27.30 | $27.11 | $27.21 | $26.80 | 3,504 |
| 2019-05-23 | $27.10 | $27.23 | $27.09 | $27.12 | $26.71 | 5,726 |
| 2019-05-22 | $27.00 | $27.40 | $26.90 | $27.36 | $26.94 | 9,147 |
| 2019-05-21 | $27.09 | $27.31 | $27.02 | $27.27 | $26.85 | 6,327 |
| 2019-05-20 | $27.33 | $27.36 | $27.01 | $27.11 | $26.70 | 9,908 |
| 2019-05-17 | $27.31 | $27.37 | $27.25 | $27.37 | $26.95 | 4,219 |
| 2019-05-16 | $27.02 | $27.22 | $27.02 | $27.22 | $26.80 | 14,046 |
| 2019-05-15 | $27.22 | $27.22 | $27.10 | $27.10 | $26.69 | 8,154 |
| 2019-05-14 | $27.04 | $27.17 | $26.93 | $27.14 | $26.73 | 4,990 |
| 2019-05-13 | $26.99 | $27.19 | $26.73 | $27.19 | $26.77 | 6,977 |
| 2019-05-10 | $27.26 | $27.26 | $26.79 | $27.18 | $26.76 | 6,363 |
| 2019-05-09 | $26.60 | $27.33 | $26.55 | $27.33 | $26.91 | 12,531 |
| 2019-05-08 | $26.55 | $26.69 | $26.55 | $26.56 | $26.15 | 8,393 |
| 2019-05-07 | $26.99 | $27.08 | $26.54 | $26.58 | $26.17 | 17,292 |
| 2019-05-06 | $26.53 | $26.95 | $26.53 | $26.95 | $26.54 | 5,803 |
| 2019-05-03 | $26.83 | $27.22 | $26.68 | $26.79 | $26.39 | 6,155 |
| 2019-05-02 | $27.29 | $27.31 | $26.75 | $26.90 | $26.49 | 22,461 |
| 2019-05-01 | $27.28 | $27.50 | $27.04 | $27.42 | $27.00 | 11,524 |
| 2019-04-30 | $27.01 | $27.40 | $26.91 | $27.40 | $26.98 | 9,155 |
| 2019-04-29 | $27.03 | $27.25 | $27.00 | $27.10 | $26.69 | 6,618 |
| 2019-04-26 | $27.30 | $27.33 | $27.11 | $27.17 | $26.76 | 10,234 |
| 2019-04-25 | $27.40 | $27.46 | $27.03 | $27.17 | $26.75 | 13,879 |
| 2019-04-24 | $27.09 | $27.30 | $27.04 | $27.20 | $26.78 | 12,110 |
| 2019-04-23 | $27.50 | $27.50 | $27.11 | $27.18 | $26.39 | 18,576 |
| 2019-04-22 | $26.95 | $27.39 | $26.95 | $27.33 | $26.53 | 10,599 |
| 2019-04-18 | $26.98 | $27.24 | $26.89 | $26.93 | $26.15 | 8,736 |
| 2019-04-17 | $26.94 | $26.98 | $26.75 | $26.82 | $26.04 | 5,520 |
| 2019-04-16 | $26.99 | $26.99 | $26.85 | $26.85 | $26.07 | 3,959 |
| 2019-04-15 | $26.71 | $26.76 | $26.65 | $26.71 | $25.93 | 7,255 |
| 2019-04-12 | $26.61 | $26.88 | $26.58 | $26.58 | $25.81 | 6,916 |
| 2019-04-11 | $26.82 | $26.87 | $26.58 | $26.58 | $25.81 | 6,303 |
| 2019-04-10 | $26.76 | $27.09 | $26.57 | $26.57 | $25.80 | 9,889 |
| 2019-04-09 | $26.91 | $27.17 | $26.79 | $26.79 | $26.01 | 4,260 |
| 2019-04-08 | $27.30 | $27.30 | $27.12 | $27.12 | $26.33 | 4,187 |
| 2019-04-05 | $27.32 | $27.32 | $27.22 | $27.30 | $26.51 | 2,431 |
| 2019-04-04 | $27.27 | $27.27 | $27.19 | $27.25 | $26.46 | 2,846 |
| 2019-04-03 | $27.13 | $27.31 | $27.13 | $27.28 | $26.49 | 7,516 |
| 2019-04-02 | $27.16 | $27.24 | $27.08 | $27.13 | $26.34 | 4,635 |
| 2019-04-01 | $27.38 | $27.38 | $27.05 | $27.24 | $26.45 | 19,022 |
| 2019-03-29 | $27.20 | $27.68 | $27.20 | $27.23 | $26.44 | 34,790 |
| 2019-03-28 | $27.28 | $27.65 | $27.05 | $27.32 | $26.52 | 5,847 |
| 2019-03-27 | $27.27 | $27.50 | $27.19 | $27.50 | $26.70 | 5,570 |
| 2019-03-26 | $27.05 | $27.34 | $27.03 | $27.32 | $26.52 | 5,279 |
| 2019-03-25 | $27.03 | $27.20 | $26.98 | $27.03 | $26.25 | 4,045 |
| 2019-03-22 | $27.00 | $27.23 | $27.00 | $27.23 | $26.44 | 1,428 |
| 2019-03-21 | $27.10 | $27.35 | $27.04 | $27.07 | $26.28 | 8,772 |
| 2019-03-20 | $27.17 | $27.43 | $27.04 | $27.16 | $26.37 | 6,570 |
| 2019-03-19 | $27.32 | $27.41 | $27.17 | $27.17 | $26.38 | 9,190 |
| 2019-03-18 | $27.29 | $27.50 | $27.26 | $27.35 | $26.55 | 7,341 |
| 2019-03-15 | $27.31 | $27.50 | $27.29 | $27.29 | $26.50 | 7,227 |
| 2019-03-14 | $27.40 | $27.54 | $27.27 | $27.28 | $26.49 | 3,581 |
| 2019-03-13 | $27.30 | $27.50 | $27.28 | $27.39 | $26.59 | 7,240 |
| 2019-03-12 | $27.30 | $27.47 | $27.22 | $27.26 | $26.47 | 8,667 |
| 2019-03-11 | $26.88 | $27.46 | $26.88 | $27.35 | $26.55 | 23,179 |
| 2019-03-08 | $26.90 | $27.15 | $26.84 | $26.85 | $26.07 | 12,101 |
| 2019-03-07 | $26.95 | $26.95 | $26.80 | $26.94 | $26.16 | 7,039 |
| 2019-03-06 | $26.82 | $26.94 | $26.82 | $26.94 | $26.16 | 6,121 |
| 2019-03-05 | $26.84 | $26.89 | $26.72 | $26.89 | $26.11 | 10,616 |
| 2019-03-04 | $26.72 | $26.77 | $26.63 | $26.63 | $25.85 | 9,724 |
| 2019-03-01 | $26.70 | $26.89 | $26.70 | $26.89 | $26.11 | 9,758 |
| 2019-02-28 | $26.42 | $26.82 | $26.40 | $26.70 | $25.92 | 5,188 |
| 2019-02-27 | $26.36 | $26.41 | $26.35 | $26.36 | $25.59 | 6,345 |
| 2019-02-26 | $26.35 | $26.48 | $26.35 | $26.39 | $25.62 | 3,048 |
| 2019-02-25 | $26.58 | $26.75 | $26.35 | $26.35 | $25.58 | 8,401 |
| 2019-02-22 | $26.86 | $26.88 | $26.54 | $26.65 | $25.87 | 16,291 |
| 2019-02-21 | $26.90 | $26.95 | $26.86 | $26.95 | $26.17 | 5,351 |
| 2019-02-20 | $26.81 | $27.00 | $26.81 | $26.88 | $26.10 | 4,842 |
| 2019-02-19 | $26.73 | $27.00 | $26.73 | $26.83 | $26.05 | 5,545 |
| 2019-02-15 | $26.84 | $26.99 | $26.70 | $26.92 | $26.14 | 7,130 |
| 2019-02-14 | $26.54 | $26.88 | $26.54 | $26.88 | $26.10 | 4,518 |
| 2019-02-13 | $26.35 | $26.70 | $26.35 | $26.63 | $25.85 | 9,575 |
| 2019-02-12 | $26.40 | $26.45 | $26.20 | $26.35 | $25.58 | 4,950 |
| 2019-02-11 | $26.69 | $26.69 | $26.20 | $26.23 | $25.47 | 16,491 |
| 2019-02-08 | $26.18 | $26.65 | $26.18 | $26.65 | $25.87 | 4,611 |
| 2019-02-07 | $26.44 | $26.54 | $26.18 | $26.54 | $25.77 | 3,035 |
| 2019-02-06 | $26.37 | $26.41 | $26.15 | $26.30 | $25.53 | 5,920 |
| 2019-02-05 | $26.29 | $26.46 | $26.06 | $26.40 | $25.63 | 8,371 |
| 2019-02-04 | $26.41 | $26.68 | $26.29 | $26.35 | $25.58 | 8,780 |
| 2019-02-01 | $26.32 | $26.67 | $26.18 | $26.49 | $25.72 | 6,877 |
| 2019-01-31 | $26.15 | $26.35 | $25.98 | $26.04 | $25.28 | 102,085 |
| 2019-01-30 | $26.28 | $26.43 | $26.15 | $26.15 | $25.39 | 10,348 |
| 2019-01-29 | $26.23 | $26.30 | $26.22 | $26.22 | $25.46 | 5,622 |
| 2019-01-28 | $26.30 | $26.31 | $26.15 | $26.30 | $25.53 | 3,976 |
| 2019-01-25 | $26.04 | $26.35 | $25.89 | $26.30 | $25.53 | 14,563 |
| 2019-01-24 | $25.75 | $25.94 | $25.68 | $25.89 | $25.14 | 9,646 |
| 2019-01-23 | $26.00 | $26.14 | $25.97 | $26.14 | $25.00 | 7,016 |
| 2019-01-22 | $26.11 | $26.20 | $25.95 | $26.00 | $24.87 | 10,575 |
| 2019-01-18 | $25.98 | $26.16 | $25.96 | $26.14 | $25.00 | 5,194 |
| 2019-01-17 | $25.92 | $26.21 | $25.92 | $26.13 | $25.00 | 6,102 |
| 2019-01-16 | $25.88 | $26.25 | $25.88 | $25.94 | $24.81 | 9,339 |
| 2019-01-15 | $25.86 | $26.08 | $25.85 | $26.05 | $24.92 | 10,486 |
| 2019-01-14 | $25.81 | $26.01 | $25.81 | $25.93 | $24.80 | 6,179 |
| 2019-01-11 | $25.95 | $26.09 | $25.92 | $26.02 | $24.89 | 8,165 |
| 2019-01-10 | $26.25 | $26.29 | $25.89 | $26.21 | $25.07 | 11,600 |
| 2019-01-09 | $26.29 | $26.42 | $26.11 | $26.42 | $25.27 | 5,615 |
| 2019-01-08 | $26.13 | $26.39 | $25.75 | $26.25 | $25.11 | 11,753 |
| 2019-01-07 | $25.74 | $26.15 | $25.74 | $25.84 | $24.72 | 8,146 |
| 2019-01-04 | $25.63 | $25.88 | $25.63 | $25.74 | $24.62 | 3,373 |
| 2019-01-03 | $25.84 | $25.84 | $25.55 | $25.83 | $24.71 | 6,826 |
| 2019-01-02 | $25.44 | $25.73 | $25.44 | $25.73 | $24.61 | 4,087 |
| 2018-12-31 | $25.79 | $25.79 | $25.42 | $25.50 | $24.39 | 13,925 |
| 2018-12-28 | $25.50 | $25.55 | $25.40 | $25.40 | $24.30 | 4,550 |
| 2018-12-27 | $25.39 | $25.52 | $25.25 | $25.52 | $24.41 | 7,532 |
| 2018-12-26 | $25.40 | $25.64 | $25.35 | $25.64 | $24.53 | 11,414 |
| 2018-12-24 | $25.30 | $25.36 | $25.30 | $25.33 | $24.23 | 7,056 |
| 2018-12-21 | $25.75 | $25.75 | $25.25 | $25.48 | $24.37 | 17,291 |
| 2018-12-20 | $25.80 | $26.38 | $25.47 | $25.65 | $24.54 | 31,516 |
| 2018-12-19 | $26.08 | $26.39 | $25.78 | $25.90 | $24.78 | 8,510 |
| 2018-12-18 | $26.30 | $26.30 | $25.95 | $26.05 | $24.92 | 5,100 |
| 2018-12-17 | $26.22 | $26.29 | $26.07 | $26.29 | $25.15 | 11,855 |
| 2018-12-14 | $26.37 | $26.48 | $26.06 | $26.48 | $25.33 | 13,595 |
| 2018-12-13 | $26.28 | $26.43 | $26.08 | $26.38 | $25.23 | 3,956 |
| 2018-12-12 | $26.10 | $26.34 | $26.10 | $26.33 | $25.19 | 5,322 |
| 2018-12-11 | $26.06 | $26.10 | $25.93 | $26.05 | $24.92 | 5,707 |
| 2018-12-10 | $25.89 | $26.05 | $25.89 | $26.05 | $24.92 | 4,934 |
| 2018-12-07 | $25.73 | $25.93 | $25.73 | $25.86 | $24.74 | 3,307 |
| 2018-12-06 | $25.53 | $25.93 | $25.53 | $25.82 | $24.70 | 5,537 |
| 2018-12-04 | $26.10 | $26.12 | $25.78 | $26.12 | $24.99 | 6,492 |
| 2018-12-03 | $25.79 | $26.20 | $25.79 | $25.93 | $24.80 | 13,767 |
| 2018-11-30 | $26.02 | $26.09 | $25.79 | $25.79 | $24.67 | 8,833 |
| 2018-11-29 | $26.20 | $26.20 | $25.87 | $25.93 | $24.80 | 3,264 |
| 2018-11-28 | $25.74 | $26.20 | $25.74 | $26.15 | $25.01 | 6,085 |
| 2018-11-27 | $26.11 | $26.37 | $25.82 | $25.97 | $24.84 | 10,568 |
| 2018-11-26 | $26.47 | $26.47 | $26.11 | $26.13 | $25.00 | 4,675 |
| 2018-11-23 | $26.10 | $26.23 | $26.10 | $26.23 | $25.09 | 676 |
| 2018-11-21 | $25.82 | $26.15 | $25.80 | $26.15 | $25.01 | 4,119 |
| 2018-11-20 | $26.03 | $26.09 | $25.82 | $25.82 | $24.70 | 7,199 |
| 2018-11-19 | $26.20 | $26.20 | $26.02 | $26.03 | $24.90 | 5,580 |
| 2018-11-16 | $26.38 | $26.46 | $26.20 | $26.20 | $25.06 | 12,167 |
| 2018-11-15 | $26.26 | $26.42 | $26.26 | $26.42 | $25.27 | 4,791 |
| 2018-11-14 | $26.60 | $26.65 | $26.38 | $26.39 | $25.24 | 3,408 |
| 2018-11-13 | $26.59 | $26.71 | $26.53 | $26.53 | $25.38 | 9,912 |
| 2018-11-12 | $26.37 | $26.60 | $26.15 | $26.54 | $25.39 | 19,221 |
| 2018-11-09 | $26.16 | $26.29 | $26.15 | $26.25 | $25.11 | 1,581 |
| 2018-11-08 | $26.33 | $26.35 | $26.04 | $26.23 | $25.09 | 4,497 |
| 2018-11-07 | $26.18 | $26.30 | $26.18 | $26.18 | $25.04 | 6,567 |
| 2018-11-06 | $26.39 | $26.39 | $26.09 | $26.35 | $25.21 | 5,826 |
| 2018-11-05 | $26.27 | $26.27 | $26.00 | $26.19 | $25.06 | 3,592 |
| 2018-11-02 | $25.99 | $26.35 | $25.99 | $26.02 | $24.89 | 1,752 |
| 2018-11-01 | $26.30 | $26.30 | $26.05 | $26.05 | $24.92 | 850 |
| 2018-10-31 | $26.07 | $26.13 | $25.81 | $26.13 | $25.00 | 2,928 |
| 2018-10-30 | $26.28 | $26.33 | $26.07 | $26.15 | $25.01 | 4,674 |
| 2018-10-29 | $26.13 | $26.55 | $26.05 | $26.27 | $25.13 | 3,500 |
| 2018-10-26 | $26.19 | $26.20 | $25.92 | $26.20 | $25.06 | 3,992 |
| 2018-10-25 | $26.20 | $26.49 | $26.13 | $26.32 | $24.81 | 8,055 |
| 2018-10-24 | $26.07 | $26.33 | $26.07 | $26.25 | $24.75 | 2,650 |
| 2018-10-23 | $26.09 | $26.37 | $26.00 | $26.17 | $24.67 | 11,500 |
| 2018-10-22 | $26.34 | $26.39 | $26.07 | $26.10 | $24.60 | 5,524 |
| 2018-10-19 | $26.49 | $26.53 | $26.20 | $26.53 | $25.01 | 7,590 |
| 2018-10-18 | $26.16 | $26.45 | $25.93 | $26.39 | $24.88 | 4,710 |
| 2018-10-17 | $26.04 | $26.17 | $25.96 | $26.08 | $24.58 | 5,488 |
| 2018-10-16 | $25.92 | $26.29 | $25.92 | $26.11 | $24.61 | 106,542 |
| 2018-10-15 | $25.87 | $26.18 | $25.87 | $26.07 | $24.57 | 16,397 |
| 2018-10-12 | $26.26 | $26.26 | $25.87 | $25.87 | $24.39 | 7,178 |
| 2018-10-11 | $25.91 | $26.17 | $25.91 | $26.00 | $24.51 | 20,263 |
| 2018-10-10 | $26.30 | $26.30 | $25.90 | $25.90 | $24.41 | 205,289 |
| 2018-10-09 | $26.22 | $26.35 | $26.05 | $26.13 | $24.63 | 6,456 |
| 2018-10-08 | $26.25 | $26.25 | $26.08 | $26.25 | $24.74 | 3,720 |
| 2018-10-05 | $26.01 | $26.36 | $25.87 | $26.36 | $24.85 | 13,205 |
| 2018-10-04 | $26.27 | $26.27 | $26.10 | $26.16 | $24.66 | 11,325 |
| 2018-10-03 | $26.23 | $26.51 | $26.23 | $26.49 | $24.97 | 13,142 |
| 2018-10-02 | $26.16 | $26.53 | $26.16 | $26.53 | $25.01 | 8,305 |
| 2018-10-01 | $26.48 | $26.48 | $26.15 | $26.37 | $24.86 | 9,993 |
| 2018-09-28 | $26.28 | $26.58 | $26.27 | $26.29 | $24.78 | 11,942 |
| 2018-09-27 | $26.60 | $26.60 | $26.18 | $26.50 | $24.98 | 9,134 |
| 2018-09-26 | $26.55 | $26.65 | $26.39 | $26.39 | $24.88 | 4,068 |
| 2018-09-25 | $26.41 | $26.65 | $26.36 | $26.55 | $25.03 | 10,536 |
| 2018-09-24 | $26.38 | $26.65 | $26.38 | $26.47 | $24.95 | 8,566 |
| 2018-09-21 | $26.51 | $26.61 | $26.51 | $26.57 | $25.05 | 12,634 |
| 2018-09-20 | $26.52 | $26.65 | $26.50 | $26.65 | $25.12 | 35,355 |
| 2018-09-19 | $26.59 | $26.64 | $26.25 | $26.59 | $25.06 | 8,493 |
| 2018-09-18 | $26.75 | $26.77 | $26.59 | $26.69 | $25.16 | 10,826 |
| 2018-09-17 | $26.43 | $26.69 | $26.40 | $26.66 | $25.13 | 11,900 |
| 2018-09-14 | $26.31 | $26.54 | $26.14 | $26.40 | $24.89 | 4,115 |
| 2018-09-13 | $26.55 | $26.55 | $26.38 | $26.50 | $24.98 | 5,352 |
| 2018-09-12 | $26.38 | $26.69 | $26.22 | $26.69 | $25.16 | 8,343 |
| 2018-09-11 | $26.66 | $26.88 | $26.41 | $26.41 | $24.89 | 13,415 |
| 2018-09-10 | $26.64 | $26.67 | $26.45 | $26.60 | $25.07 | 6,405 |
| 2018-09-07 | $26.48 | $26.58 | $26.48 | $26.55 | $25.03 | 1,926 |
| 2018-09-06 | $26.56 | $26.79 | $26.56 | $26.63 | $25.10 | 7,257 |
| 2018-09-05 | $26.58 | $26.90 | $26.51 | $26.65 | $25.12 | 12,253 |
| 2018-09-04 | $26.86 | $26.90 | $26.50 | $26.77 | $25.23 | 19,628 |
| 2018-08-31 | $26.85 | $27.05 | $26.67 | $26.70 | $25.17 | 3,231 |
| 2018-08-30 | $26.75 | $26.80 | $26.70 | $26.80 | $25.26 | 4,314 |
| 2018-08-29 | $26.76 | $26.95 | $26.68 | $26.68 | $25.15 | 12,262 |
| 2018-08-28 | $26.92 | $26.94 | $26.73 | $26.90 | $25.36 | 15,853 |
| 2018-08-27 | $26.85 | $27.40 | $26.64 | $26.99 | $25.44 | 32,300 |
| 2018-08-24 | $26.52 | $26.97 | $26.52 | $26.97 | $25.42 | 9,067 |
| 2018-08-23 | $26.48 | $26.69 | $26.45 | $26.68 | $25.15 | 7,654 |
| 2018-08-22 | $26.39 | $26.63 | $26.38 | $26.63 | $25.10 | 6,037 |
| 2018-08-21 | $26.37 | $26.47 | $26.31 | $26.47 | $24.95 | 5,382 |
| 2018-08-20 | $26.45 | $26.49 | $26.43 | $26.43 | $24.91 | 2,886 |
| 2018-08-17 | $26.36 | $26.49 | $26.34 | $26.49 | $24.97 | 5,371 |
| 2018-08-16 | $26.23 | $26.45 | $26.21 | $26.41 | $24.90 | 10,033 |
| 2018-08-15 | $26.13 | $26.28 | $26.13 | $26.28 | $24.77 | 6,996 |
| 2018-08-14 | $26.24 | $26.29 | $26.20 | $26.20 | $24.70 | 4,198 |
| 2018-08-13 | $26.25 | $26.26 | $26.14 | $26.14 | $24.64 | 10,533 |
| 2018-08-10 | $26.34 | $26.34 | $26.17 | $26.17 | $24.67 | 7,049 |
| 2018-08-09 | $26.28 | $26.32 | $26.21 | $26.27 | $24.76 | 8,038 |
| 2018-08-08 | $26.16 | $26.36 | $26.09 | $26.36 | $24.85 | 28,293 |
| 2018-08-07 | $26.04 | $26.22 | $25.90 | $26.19 | $24.69 | 7,691 |
| 2018-08-06 | $26.12 | $26.14 | $26.06 | $26.12 | $24.62 | 5,088 |
| 2018-08-03 | $26.11 | $26.12 | $26.01 | $26.12 | $24.62 | 7,661 |
| 2018-08-02 | $25.88 | $25.99 | $25.86 | $25.92 | $24.43 | 2,957 |
| 2018-08-01 | $25.92 | $26.06 | $25.92 | $25.99 | $24.50 | 7,417 |
| 2018-07-31 | $26.11 | $26.11 | $25.94 | $25.99 | $24.50 | 4,828 |
| 2018-07-30 | $26.05 | $26.05 | $25.90 | $25.95 | $24.46 | 3,516 |
| 2018-07-27 | $26.13 | $26.17 | $26.04 | $26.15 | $24.65 | 4,430 |
| 2018-07-26 | $26.12 | $26.25 | $26.08 | $26.20 | $24.69 | 10,130 |
| 2018-07-25 | $25.98 | $26.17 | $25.96 | $26.17 | $24.67 | 13,803 |
| 2018-07-24 | $26.49 | $26.49 | $26.33 | $26.33 | $24.46 | 12,304 |
| 2018-07-23 | $26.51 | $26.60 | $26.45 | $26.50 | $24.62 | 25,064 |
| 2018-07-20 | $26.24 | $26.91 | $26.24 | $26.65 | $24.75 | 17,984 |
| 2018-07-19 | $26.25 | $26.27 | $26.18 | $26.25 | $24.38 | 11,659 |
| 2018-07-18 | $26.29 | $26.29 | $26.18 | $26.19 | $24.33 | 8,175 |
| 2018-07-17 | $26.25 | $26.41 | $26.18 | $26.23 | $24.37 | 9,365 |
| 2018-07-16 | $26.41 | $26.41 | $26.24 | $26.41 | $24.53 | 6,862 |
| 2018-07-13 | $26.43 | $26.47 | $26.35 | $26.40 | $24.52 | 8,907 |
| 2018-07-12 | $26.23 | $26.52 | $26.23 | $26.49 | $24.60 | 7,595 |
| 2018-07-11 | $26.08 | $26.39 | $26.05 | $26.22 | $24.36 | 25,539 |
| 2018-07-10 | $26.13 | $26.28 | $26.08 | $26.26 | $24.39 | 11,397 |
| 2018-07-09 | $26.03 | $26.41 | $25.96 | $26.26 | $24.39 | 24,650 |
| 2018-07-06 | $26.26 | $26.37 | $25.93 | $25.93 | $24.09 | 33,471 |
| 2018-07-05 | $26.52 | $26.60 | $26.23 | $26.23 | $24.36 | 20,302 |
| 2018-07-03 | $26.60 | $26.61 | $26.48 | $26.48 | $24.60 | 11,854 |
| 2018-07-02 | $26.57 | $26.71 | $26.49 | $26.49 | $24.61 | 15,614 |
| 2018-06-29 | $26.31 | $26.60 | $26.31 | $26.60 | $24.71 | 8,108 |
| 2018-06-28 | $26.13 | $26.34 | $26.13 | $26.26 | $24.39 | 3,837 |
| 2018-06-27 | $26.20 | $26.23 | $26.17 | $26.22 | $24.35 | 3,661 |
| 2018-06-26 | $26.10 | $26.31 | $26.10 | $26.25 | $24.38 | 9,618 |
| 2018-06-25 | $26.18 | $26.29 | $26.03 | $26.15 | $24.29 | 11,941 |
| 2018-06-22 | $26.01 | $26.14 | $26.01 | $26.14 | $24.28 | 2,943 |
| 2018-06-21 | $26.11 | $26.23 | $26.11 | $26.16 | $24.30 | 6,680 |
| 2018-06-20 | $26.08 | $26.24 | $26.05 | $26.24 | $24.37 | 6,130 |
| 2018-06-19 | $26.13 | $26.15 | $26.08 | $26.14 | $24.28 | 5,951 |
| 2018-06-18 | $26.16 | $26.19 | $26.07 | $26.07 | $24.21 | 9,435 |
| 2018-06-15 | $26.04 | $26.17 | $26.03 | $26.14 | $24.28 | 8,938 |
| 2018-06-14 | $26.01 | $26.02 | $25.97 | $26.02 | $24.17 | 14,317 |
| 2018-06-13 | $25.97 | $26.05 | $25.97 | $26.01 | $24.16 | 3,526 |
| 2018-06-12 | $26.13 | $26.13 | $25.97 | $26.00 | $24.15 | 8,695 |
| 2018-06-11 | $26.00 | $26.07 | $25.95 | $26.02 | $24.16 | 38,880 |
| 2018-06-08 | $25.94 | $26.01 | $25.94 | $26.01 | $24.16 | 9,458 |
| 2018-06-07 | $25.95 | $26.04 | $25.95 | $25.96 | $24.11 | 24,140 |
| 2018-06-06 | $25.95 | $26.00 | $25.90 | $25.99 | $24.14 | 56,557 |
| 2018-06-05 | $25.94 | $26.01 | $25.86 | $25.93 | $24.09 | 17,873 |
| 2018-06-04 | $25.92 | $25.99 | $25.91 | $25.99 | $24.14 | 36,370 |
| 2018-06-01 | $25.83 | $26.00 | $25.82 | $26.00 | $24.15 | 9,284 |
| 2018-05-31 | $25.86 | $25.93 | $25.83 | $25.90 | $24.06 | 10,242 |
| 2018-05-30 | $25.98 | $25.98 | $25.92 | $25.95 | $24.10 | 16,471 |
| 2018-05-29 | $26.00 | $26.00 | $25.91 | $25.97 | $24.12 | 19,278 |
| 2018-05-25 | $25.98 | $26.00 | $25.92 | $25.98 | $24.13 | 16,551 |
| 2018-05-24 | $26.00 | $26.00 | $25.91 | $25.95 | $24.10 | 26,384 |
| 2018-05-23 | $25.91 | $26.00 | $25.91 | $25.97 | $24.12 | 13,347 |
| 2018-05-22 | $25.99 | $25.99 | $25.86 | $25.95 | $24.10 | 12,480 |
| 2018-05-21 | $26.08 | $26.10 | $25.82 | $25.91 | $24.07 | 33,965 |
| 2018-05-18 | $25.84 | $26.07 | $25.83 | $25.97 | $24.12 | 7,559 |
| 2018-05-17 | $25.88 | $25.95 | $25.82 | $25.82 | $23.98 | 19,340 |
| 2018-05-16 | $25.88 | $25.98 | $25.83 | $25.98 | $24.13 | 9,737 |
| 2018-05-15 | $25.79 | $25.88 | $25.72 | $25.88 | $24.04 | 20,573 |
| 2018-05-14 | $25.86 | $25.89 | $25.79 | $25.81 | $23.97 | 7,642 |
| 2018-05-11 | $25.84 | $25.84 | $25.72 | $25.81 | $23.97 | 13,610 |
| 2018-05-10 | $25.84 | $25.84 | $25.73 | $25.79 | $23.95 | 25,933 |
| 2018-05-09 | $25.73 | $25.84 | $25.69 | $25.78 | $23.95 | 13,624 |
| 2018-05-08 | $25.88 | $25.88 | $25.67 | $25.72 | $23.89 | 19,689 |
| 2018-05-07 | $25.89 | $25.94 | $25.67 | $25.67 | $23.84 | 21,464 |
| 2018-05-04 | $25.83 | $25.97 | $25.83 | $25.95 | $24.10 | 7,536 |
| 2018-05-03 | $25.88 | $25.93 | $25.87 | $25.87 | $24.03 | 6,914 |
| 2018-05-02 | $25.92 | $25.97 | $25.88 | $25.92 | $24.08 | 9,963 |
| 2018-05-01 | $25.86 | $25.96 | $25.86 | $25.94 | $24.10 | 12,753 |
| 2018-04-30 | $25.89 | $25.95 | $25.88 | $25.94 | $24.10 | 7,287 |
| 2018-04-27 | $25.99 | $26.00 | $25.93 | $25.98 | $24.13 | 8,508 |
| 2018-04-26 | $25.96 | $26.08 | $25.92 | $26.07 | $24.22 | 10,210 |
| 2018-04-25 | $26.06 | $26.10 | $25.90 | $26.02 | $24.17 | 8,033 |
| 2018-04-24 | $26.52 | $26.52 | $25.96 | $26.16 | $24.30 | 37,005 |
| 2018-04-23 | $26.75 | $26.85 | $26.70 | $26.81 | $24.54 | 17,619 |
| 2018-04-20 | $26.63 | $26.90 | $26.55 | $26.85 | $24.58 | 50,831 |
| 2018-04-19 | $26.54 | $26.65 | $26.46 | $26.65 | $24.39 | 19,756 |
| 2018-04-18 | $26.35 | $26.65 | $26.34 | $26.65 | $24.39 | 10,951 |
| 2018-04-17 | $26.39 | $26.49 | $26.39 | $26.42 | $24.18 | 17,325 |
| 2018-04-16 | $26.29 | $26.43 | $26.28 | $26.34 | $24.11 | 20,684 |
| 2018-04-13 | $26.32 | $26.39 | $26.16 | $26.29 | $24.06 | 13,783 |
| 2018-04-12 | $26.38 | $26.43 | $26.21 | $26.32 | $24.09 | 26,440 |
| 2018-04-11 | $26.39 | $26.43 | $26.29 | $26.30 | $24.07 | 22,561 |
| 2018-04-10 | $26.23 | $26.44 | $26.18 | $26.33 | $24.10 | 25,717 |
| 2018-04-09 | $26.14 | $26.39 | $26.09 | $26.30 | $24.07 | 25,551 |
| 2018-04-06 | $25.88 | $26.16 | $25.88 | $26.16 | $23.94 | 7,805 |
| 2018-04-05 | $25.76 | $26.08 | $25.73 | $26.06 | $23.85 | 14,423 |
| 2018-04-04 | $25.62 | $25.83 | $25.62 | $25.83 | $23.64 | 11,709 |
| 2018-04-03 | $25.69 | $25.75 | $25.64 | $25.75 | $23.57 | 12,839 |
| 2018-04-02 | $25.77 | $25.81 | $25.64 | $25.80 | $23.62 | 9,719 |
| 2018-03-29 | $25.75 | $25.87 | $25.64 | $25.64 | $23.47 | 14,741 |
| 2018-03-28 | $25.63 | $25.75 | $25.60 | $25.74 | $23.56 | 34,792 |
| 2018-03-27 | $25.57 | $25.70 | $25.57 | $25.66 | $23.49 | 9,514 |
| 2018-03-26 | $25.72 | $25.76 | $25.55 | $25.64 | $23.47 | 10,127 |
| 2018-03-23 | $25.84 | $26.01 | $25.50 | $25.55 | $23.39 | 23,038 |
| 2018-03-22 | $25.96 | $26.14 | $25.78 | $25.85 | $23.66 | 16,752 |
| 2018-03-21 | $26.09 | $26.15 | $25.95 | $26.14 | $23.93 | 10,962 |
| 2018-03-20 | $26.12 | $26.12 | $26.01 | $26.04 | $23.83 | 9,062 |
| 2018-03-19 | $26.05 | $26.12 | $26.02 | $26.02 | $23.81 | 12,679 |
| 2018-03-16 | $26.02 | $26.19 | $26.02 | $26.12 | $23.91 | 9,194 |
| 2018-03-15 | $26.03 | $26.15 | $26.03 | $26.09 | $23.88 | 6,142 |
| 2018-03-14 | $26.06 | $26.12 | $26.04 | $26.10 | $23.89 | 10,055 |
| 2018-03-13 | $25.91 | $26.04 | $25.87 | $26.04 | $23.83 | 13,291 |
| 2018-03-12 | $26.20 | $26.20 | $25.83 | $26.03 | $23.83 | 19,191 |
| 2018-03-09 | $26.19 | $26.19 | $26.11 | $26.12 | $23.91 | 11,965 |
| 2018-03-08 | $25.91 | $26.19 | $25.79 | $26.14 | $23.92 | 25,320 |
| 2018-03-07 | $25.86 | $25.91 | $25.77 | $25.87 | $23.68 | 10,356 |
| 2018-03-06 | $25.99 | $25.99 | $25.82 | $25.82 | $23.63 | 13,103 |
| 2018-03-05 | $26.01 | $26.07 | $25.94 | $25.97 | $23.77 | 15,103 |
| 2018-03-02 | $26.02 | $26.15 | $25.95 | $26.09 | $23.88 | 16,241 |
| 2018-03-01 | $25.92 | $26.15 | $25.90 | $26.05 | $23.84 | 16,903 |
| 2018-02-28 | $26.10 | $26.13 | $25.84 | $26.03 | $23.83 | 56,118 |
| 2018-02-27 | $26.04 | $26.25 | $26.00 | $26.20 | $23.98 | 42,641 |
| 2018-02-26 | $26.00 | $26.19 | $25.93 | $26.09 | $23.88 | 53,547 |
| 2018-02-23 | $26.17 | $26.17 | $25.91 | $26.00 | $23.80 | 30,417 |
| 2018-02-22 | $26.25 | $26.25 | $26.02 | $26.03 | $23.83 | 55,616 |
| 2018-02-21 | $26.23 | $26.35 | $26.16 | $26.16 | $23.94 | 21,636 |
| 2018-02-20 | $26.14 | $26.30 | $26.07 | $26.30 | $24.07 | 41,331 |
| 2018-02-16 | $26.11 | $26.24 | $26.09 | $26.15 | $23.94 | 37,504 |
| 2018-02-15 | $25.95 | $26.15 | $25.95 | $26.06 | $23.85 | 37,068 |
| 2018-02-14 | $25.95 | $26.17 | $25.84 | $25.98 | $23.78 | 68,289 |
| 2018-02-13 | $25.57 | $26.05 | $25.51 | $25.91 | $23.72 | 110,396 |
| 2018-02-12 | $25.56 | $25.60 | $25.43 | $25.54 | $23.38 | 33,662 |
| 2018-02-09 | $25.46 | $25.56 | $25.32 | $25.54 | $23.38 | 53,261 |
| 2018-02-08 | $25.55 | $25.62 | $25.46 | $25.47 | $23.31 | 33,832 |
| 2018-02-07 | $25.42 | $25.62 | $25.42 | $25.60 | $23.43 | 67,344 |
| 2018-02-06 | $25.25 | $25.57 | $25.25 | $25.55 | $23.38 | 51,973 |
| 2018-02-05 | $25.27 | $25.53 | $25.25 | $25.44 | $23.29 | 89,830 |
| 2018-02-02 | $25.32 | $25.34 | $25.28 | $25.30 | $23.16 | 82,931 |
| 2018-02-01 | $25.26 | $25.34 | $25.26 | $25.30 | $23.16 | 63,921 |
| 2018-01-31 | $25.35 | $25.38 | $25.21 | $25.31 | $23.17 | 79,137 |
| 2018-01-30 | $25.26 | $25.35 | $25.20 | $25.22 | $23.08 | 77,134 |
| 2018-01-29 | $25.30 | $25.37 | $25.22 | $25.37 | $23.22 | 65,580 |
| 2018-01-26 | $25.44 | $25.44 | $25.24 | $25.34 | $23.19 | 94,867 |
| 2018-01-25 | $25.45 | $25.49 | $25.34 | $25.40 | $23.25 | 80,955 |
| 2018-01-24 | $25.80 | $25.84 | $25.71 | $25.75 | $23.21 | 72,922 |
| 2018-01-23 | $25.65 | $25.82 | $25.61 | $25.80 | $23.26 | 49,806 |
| 2018-01-22 | $25.80 | $25.90 | $25.60 | $25.60 | $23.08 | 56,334 |
| 2018-01-19 | $25.88 | $25.94 | $25.72 | $25.72 | $23.19 | 88,370 |
| 2018-01-18 | $25.76 | $25.90 | $25.76 | $25.90 | $23.35 | 16,842 |
| 2018-01-17 | $25.85 | $25.91 | $25.81 | $25.85 | $23.31 | 34,784 |
| 2018-01-16 | $25.95 | $25.95 | $25.89 | $25.91 | $23.36 | 56,289 |
| 2018-01-12 | $25.95 | $26.00 | $25.87 | $25.99 | $23.43 | 25,876 |
| 2018-01-11 | $25.84 | $25.98 | $25.78 | $25.98 | $23.42 | 24,128 |
| 2018-01-10 | $25.76 | $25.88 | $25.76 | $25.86 | $23.31 | 41,107 |
| 2018-01-09 | $25.84 | $26.00 | $25.84 | $26.00 | $23.44 | 18,274 |
| 2018-01-08 | $25.81 | $25.89 | $25.81 | $25.88 | $23.33 | 31,121 |
| 2018-01-05 | $25.82 | $25.84 | $25.76 | $25.81 | $23.27 | 29,728 |
| 2018-01-04 | $25.89 | $25.89 | $25.74 | $25.75 | $23.22 | 47,697 |
| 2018-01-03 | $25.84 | $25.93 | $25.81 | $25.81 | $23.27 | 28,558 |
| 2018-01-02 | $25.88 | $25.93 | $25.71 | $25.84 | $23.30 | 68,774 |
| 2017-12-29 | $25.82 | $25.96 | $25.81 | $25.88 | $23.33 | 29,052 |
| 2017-12-28 | $25.97 | $25.98 | $25.83 | $25.84 | $23.29 | 16,460 |
| 2017-12-27 | $26.12 | $26.19 | $25.94 | $25.96 | $23.40 | 36,251 |
| 2017-12-26 | $26.09 | $26.22 | $26.09 | $26.18 | $23.60 | 12,107 |
| 2017-12-22 | $26.12 | $26.24 | $26.08 | $26.12 | $23.54 | 20,813 |
| 2017-12-21 | $26.29 | $26.29 | $26.12 | $26.14 | $23.56 | 22,973 |
| 2017-12-20 | $26.12 | $26.34 | $26.06 | $26.06 | $23.49 | 33,184 |
| 2017-12-19 | $26.17 | $26.25 | $26.05 | $26.25 | $23.67 | 39,724 |
| 2017-12-18 | $26.35 | $26.38 | $26.14 | $26.18 | $23.60 | 20,865 |
| 2017-12-15 | $26.27 | $26.42 | $26.18 | $26.22 | $23.64 | 49,925 |
| 2017-12-14 | $26.35 | $26.48 | $26.26 | $26.30 | $23.71 | 39,278 |
| 2017-12-13 | $26.38 | $26.45 | $26.27 | $26.45 | $23.85 | 36,073 |
| 2017-12-12 | $26.47 | $26.54 | $26.32 | $26.45 | $23.85 | 35,199 |
| 2017-12-11 | $26.58 | $26.62 | $26.43 | $26.48 | $23.87 | 37,221 |
| 2017-12-08 | $26.49 | $26.62 | $26.47 | $26.58 | $23.96 | 16,279 |
| 2017-12-07 | $26.42 | $26.49 | $26.32 | $26.49 | $23.88 | 31,140 |
| 2017-12-06 | $26.26 | $26.40 | $26.26 | $26.40 | $23.80 | 20,669 |
| 2017-12-05 | $26.35 | $26.38 | $26.27 | $26.37 | $23.77 | 11,327 |
| 2017-12-04 | $26.12 | $26.41 | $26.07 | $26.37 | $23.77 | 34,010 |
| 2017-12-01 | $26.16 | $26.16 | $26.08 | $26.12 | $23.55 | 17,310 |
| 2017-11-30 | $25.74 | $26.16 | $25.74 | $26.16 | $23.59 | 30,124 |
| 2017-11-29 | $26.06 | $26.06 | $25.77 | $25.93 | $23.38 | 55,914 |
| 2017-11-28 | $26.26 | $26.28 | $26.07 | $26.15 | $23.58 | 29,561 |
| 2017-11-27 | $26.35 | $26.35 | $26.26 | $26.29 | $23.70 | 20,354 |
| 2017-11-24 | $26.37 | $26.37 | $26.30 | $26.31 | $23.72 | 15,174 |
| 2017-11-22 | $26.32 | $26.37 | $26.23 | $26.33 | $23.74 | 18,716 |
| 2017-11-21 | $26.34 | $26.34 | $26.19 | $26.32 | $23.73 | 42,851 |
| 2017-11-20 | $26.29 | $26.41 | $26.18 | $26.26 | $23.67 | 47,479 |
| 2017-11-17 | $25.87 | $26.29 | $25.87 | $26.24 | $23.66 | 27,663 |
| 2017-11-16 | $25.81 | $26.02 | $25.81 | $25.98 | $23.42 | 30,038 |
| 2017-11-15 | $25.90 | $25.96 | $25.74 | $25.87 | $23.32 | 36,043 |
| 2017-11-14 | $25.97 | $25.98 | $25.84 | $25.89 | $23.34 | 27,166 |
| 2017-11-13 | $25.89 | $25.98 | $25.83 | $25.92 | $23.37 | 34,921 |
| 2017-11-10 | $25.81 | $25.86 | $25.64 | $25.83 | $23.29 | 32,057 |
| 2017-11-09 | $25.59 | $25.74 | $25.59 | $25.74 | $23.21 | 17,037 |
| 2017-11-08 | $25.70 | $25.70 | $25.59 | $25.59 | $23.07 | 19,745 |
| 2017-11-07 | $25.55 | $25.69 | $25.55 | $25.60 | $23.08 | 25,380 |
| 2017-11-06 | $25.70 | $25.70 | $25.56 | $25.58 | $23.06 | 28,359 |
| 2017-11-03 | $25.60 | $25.70 | $25.59 | $25.61 | $23.09 | 31,905 |
| 2017-11-02 | $25.55 | $25.69 | $25.55 | $25.67 | $23.14 | 19,222 |
| 2017-11-01 | $25.49 | $25.61 | $25.46 | $25.60 | $23.08 | 40,982 |
| 2017-10-31 | $25.58 | $25.63 | $25.39 | $25.50 | $22.99 | 71,146 |
| 2017-10-30 | $25.54 | $25.64 | $25.54 | $25.64 | $23.12 | 17,861 |
| 2017-10-27 | $25.65 | $25.73 | $25.52 | $25.52 | $23.01 | 40,385 |
| 2017-10-26 | $25.74 | $25.81 | $25.53 | $25.53 | $23.02 | 39,319 |
| 2017-10-25 | $25.51 | $25.64 | $25.51 | $25.64 | $23.12 | 14,906 |
| 2017-10-24 | $25.96 | $26.01 | $25.91 | $25.93 | $23.03 | 24,252 |
| 2017-10-23 | $26.02 | $26.11 | $25.94 | $25.94 | $23.04 | 27,845 |
| 2017-10-20 | $25.78 | $26.11 | $25.78 | $26.11 | $23.19 | 43,974 |
| 2017-10-19 | $25.70 | $25.82 | $25.64 | $25.82 | $22.93 | 37,958 |
| 2017-10-18 | $25.57 | $25.73 | $25.52 | $25.66 | $22.79 | 102,766 |
| 2017-10-17 | $26.09 | $26.18 | $26.03 | $26.12 | $23.20 | 13,317 |
| 2017-10-16 | $26.13 | $26.18 | $26.01 | $26.05 | $23.14 | 12,100 |
| 2017-10-13 | $26.04 | $26.17 | $26.04 | $26.13 | $23.21 | 33,648 |
| 2017-10-12 | $25.86 | $26.10 | $25.86 | $26.06 | $23.15 | 19,514 |
| 2017-10-11 | $25.89 | $25.99 | $25.86 | $25.95 | $23.05 | 10,793 |
| 2017-10-10 | $25.83 | $26.00 | $25.83 | $25.87 | $22.98 | 27,138 |
| 2017-10-09 | $25.90 | $25.97 | $25.78 | $25.80 | $22.91 | 29,698 |
| 2017-10-06 | $25.92 | $25.92 | $25.75 | $25.82 | $22.93 | 39,810 |
| 2017-10-05 | $26.04 | $26.07 | $25.90 | $25.92 | $23.02 | 22,719 |
| 2017-10-04 | $26.12 | $26.13 | $26.03 | $26.06 | $23.15 | 29,453 |
| 2017-10-03 | $26.15 | $26.17 | $26.12 | $26.13 | $23.21 | 17,495 |
| 2017-10-02 | $26.20 | $26.30 | $26.15 | $26.15 | $23.22 | 13,070 |
| 2017-09-29 | $26.14 | $26.26 | $26.14 | $26.26 | $23.32 | 13,627 |
| 2017-09-28 | $25.96 | $26.20 | $25.96 | $26.18 | $23.25 | 37,352 |
| 2017-09-27 | $25.97 | $26.09 | $25.90 | $26.07 | $23.15 | 38,490 |
| 2017-09-26 | $26.00 | $26.01 | $25.92 | $26.00 | $23.09 | 7,812 |
| 2017-09-25 | $25.91 | $25.99 | $25.91 | $25.97 | $23.07 | 26,558 |
| 2017-09-22 | $25.92 | $26.02 | $25.92 | $26.00 | $23.09 | 18,295 |
| 2017-09-21 | $26.02 | $26.03 | $25.92 | $26.00 | $23.09 | 37,164 |
| 2017-09-20 | $25.86 | $25.97 | $25.86 | $25.95 | $23.05 | 22,972 |
| 2017-09-19 | $25.87 | $25.94 | $25.85 | $25.93 | $23.03 | 26,705 |
| 2017-09-18 | $25.94 | $25.98 | $25.90 | $25.91 | $23.01 | 17,748 |
| 2017-09-15 | $25.80 | $25.93 | $25.79 | $25.93 | $23.03 | 19,765 |
| 2017-09-14 | $25.80 | $25.87 | $25.78 | $25.85 | $22.96 | 17,237 |
| 2017-09-13 | $25.83 | $25.85 | $25.76 | $25.79 | $22.91 | 36,077 |
| 2017-09-12 | $25.88 | $25.95 | $25.80 | $25.81 | $22.92 | 24,605 |
| 2017-09-11 | $25.92 | $25.94 | $25.82 | $25.88 | $22.98 | 25,446 |
| 2017-09-08 | $25.96 | $26.00 | $25.90 | $26.00 | $23.09 | 23,345 |
| 2017-09-07 | $25.90 | $25.98 | $25.90 | $25.95 | $23.05 | 12,570 |
| 2017-09-06 | $25.89 | $25.98 | $25.83 | $25.97 | $23.07 | 10,666 |
| 2017-09-05 | $25.90 | $25.96 | $25.89 | $25.89 | $22.99 | 11,442 |
| 2017-09-01 | $25.93 | $25.98 | $25.85 | $25.97 | $23.07 | 13,322 |
| 2017-08-31 | $25.80 | $25.91 | $25.80 | $25.86 | $22.97 | 15,233 |
| 2017-08-30 | $25.79 | $25.85 | $25.76 | $25.83 | $22.94 | 13,804 |
| 2017-08-29 | $25.85 | $25.97 | $25.76 | $25.76 | $22.88 | 29,198 |
| 2017-08-28 | $25.85 | $25.97 | $25.85 | $25.97 | $23.07 | 11,177 |
| 2017-08-25 | $25.81 | $25.95 | $25.81 | $25.89 | $22.99 | 14,114 |
| 2017-08-24 | $25.83 | $25.95 | $25.77 | $25.85 | $22.96 | 13,551 |
| 2017-08-23 | $25.98 | $25.98 | $25.50 | $25.81 | $22.92 | 20,043 |
| 2017-08-22 | $25.89 | $25.95 | $25.80 | $25.95 | $23.05 | 15,636 |
| 2017-08-21 | $26.00 | $26.04 | $25.86 | $25.90 | $23.00 | 16,074 |
| 2017-08-18 | $25.99 | $26.12 | $25.98 | $25.99 | $23.08 | 17,103 |
| 2017-08-17 | $26.13 | $26.15 | $26.03 | $26.07 | $23.15 | 10,184 |
| 2017-08-16 | $26.23 | $26.29 | $26.13 | $26.16 | $23.23 | 14,879 |
| 2017-08-15 | $25.96 | $26.25 | $25.96 | $26.15 | $23.22 | 20,991 |
| 2017-08-14 | $25.98 | $26.08 | $25.96 | $25.96 | $23.06 | 18,352 |
| 2017-08-11 | $26.10 | $26.11 | $25.85 | $25.90 | $23.00 | 36,266 |
| 2017-08-10 | $26.26 | $26.26 | $25.87 | $25.99 | $23.08 | 34,024 |
| 2017-08-09 | $26.09 | $26.24 | $26.09 | $26.23 | $23.30 | 14,791 |
| 2017-08-08 | $26.36 | $26.37 | $26.12 | $26.12 | $23.20 | 20,928 |
| 2017-08-07 | $26.37 | $26.39 | $26.35 | $26.37 | $23.42 | 15,536 |
| 2017-08-04 | $26.19 | $26.37 | $26.19 | $26.36 | $23.41 | 11,966 |
| 2017-08-03 | $26.25 | $26.29 | $26.20 | $26.26 | $23.32 | 12,934 |
| 2017-08-02 | $26.30 | $26.33 | $26.25 | $26.25 | $23.31 | 15,748 |
| 2017-08-01 | $26.19 | $26.35 | $26.15 | $26.33 | $23.38 | 30,998 |
| 2017-07-31 | $26.06 | $26.19 | $26.05 | $26.19 | $23.26 | 31,924 |
| 2017-07-28 | $26.05 | $26.13 | $25.95 | $26.12 | $23.20 | 26,242 |
| 2017-07-27 | $26.12 | $26.12 | $26.01 | $26.02 | $23.11 | 39,386 |
| 2017-07-26 | $25.89 | $26.12 | $25.85 | $26.11 | $23.19 | 160,135 |
| 2017-07-25 | $25.80 | $25.90 | $25.80 | $25.89 | $22.99 | 27,705 |
| 2017-07-24 | $25.89 | $25.90 | $25.82 | $25.88 | $22.99 | 28,619 |
| 2017-07-21 | $26.05 | $26.20 | $26.02 | $26.20 | $22.93 | 55,295 |
| 2017-07-20 | $26.09 | $26.14 | $26.04 | $26.13 | $22.86 | 42,656 |
| 2017-07-19 | $26.01 | $26.12 | $26.01 | $26.09 | $22.83 | 42,025 |
| 2017-07-18 | $25.95 | $26.04 | $25.92 | $26.02 | $22.77 | 50,103 |
| 2017-07-17 | $25.97 | $26.01 | $25.92 | $25.98 | $22.73 | 41,735 |
| 2017-07-14 | $25.99 | $26.04 | $25.92 | $25.99 | $22.74 | 37,166 |
| 2017-07-13 | $25.98 | $26.05 | $25.93 | $25.99 | $22.74 | 40,475 |
| 2017-07-12 | $26.01 | $26.10 | $25.94 | $26.00 | $22.75 | 84,106 |
| 2017-07-11 | $26.03 | $26.05 | $25.96 | $26.05 | $22.79 | 34,808 |
| 2017-07-10 | $26.09 | $26.10 | $26.01 | $26.05 | $22.79 | 43,315 |
| 2017-07-07 | $26.01 | $26.09 | $25.96 | $26.09 | $22.83 | 58,380 |
| 2017-07-06 | $26.13 | $26.13 | $25.97 | $26.00 | $22.75 | 42,959 |
| 2017-07-05 | $26.15 | $26.15 | $26.08 | $26.14 | $22.87 | 34,581 |
| 2017-07-03 | $26.18 | $26.18 | $26.06 | $26.11 | $22.85 | 32,705 |
| 2017-06-30 | $26.20 | $26.20 | $26.11 | $26.17 | $22.90 | 20,237 |
| 2017-06-29 | $26.25 | $26.26 | $26.13 | $26.18 | $22.91 | 34,990 |
| 2017-06-28 | $26.23 | $26.30 | $26.21 | $26.28 | $23.00 | 21,738 |
| 2017-06-27 | $26.27 | $26.32 | $26.21 | $26.23 | $22.95 | 27,609 |
| 2017-06-26 | $26.26 | $26.32 | $26.26 | $26.28 | $23.00 | 30,918 |
| 2017-06-23 | $26.25 | $26.25 | $26.15 | $26.23 | $22.95 | 22,051 |
| 2017-06-22 | $26.27 | $26.30 | $26.23 | $26.25 | $22.97 | 20,796 |
| 2017-06-21 | $26.33 | $26.33 | $26.14 | $26.25 | $22.97 | 20,667 |
| 2017-06-20 | $26.27 | $26.32 | $26.25 | $26.31 | $23.02 | 20,890 |
| 2017-06-19 | $26.24 | $26.34 | $26.23 | $26.28 | $23.00 | 40,861 |
| 2017-06-16 | $26.29 | $26.38 | $26.13 | $26.20 | $22.93 | 279,762 |
| 2017-06-15 | $26.21 | $26.26 | $26.12 | $26.24 | $22.96 | 54,857 |
| 2017-06-14 | $26.36 | $26.43 | $26.21 | $26.22 | $22.94 | 63,258 |
| 2017-06-13 | $26.53 | $26.53 | $26.27 | $26.27 | $22.99 | 47,786 |
| 2017-06-12 | $26.64 | $26.64 | $26.51 | $26.51 | $23.20 | 59,859 |
| 2017-06-09 | $26.97 | $26.97 | $26.67 | $26.67 | $23.34 | 17,925 |
| 2017-06-08 | $26.84 | $26.93 | $26.69 | $26.84 | $23.49 | 21,489 |
| 2017-06-07 | $26.90 | $26.97 | $26.82 | $26.88 | $23.52 | 15,465 |
| 2017-06-06 | $26.90 | $26.94 | $26.89 | $26.89 | $23.53 | 26,043 |
| 2017-06-05 | $26.94 | $27.01 | $26.90 | $26.93 | $23.56 | 19,019 |
| 2017-06-02 | $26.91 | $27.00 | $26.91 | $27.00 | $23.63 | 23,814 |
| 2017-06-01 | $27.00 | $27.02 | $26.88 | $27.01 | $23.63 | 74,815 |
| 2017-05-31 | $26.95 | $27.07 | $26.95 | $27.00 | $23.63 | 187,918 |
| 2017-05-30 | $26.88 | $27.09 | $26.88 | $27.06 | $23.68 | 25,142 |
| 2017-05-26 | $26.91 | $27.10 | $26.88 | $26.89 | $23.53 | 32,993 |
| 2017-05-25 | $26.86 | $27.04 | $26.86 | $26.95 | $23.58 | 31,124 |
| 2017-05-24 | $26.92 | $26.93 | $26.78 | $26.86 | $23.50 | 88,869 |
| 2017-05-23 | $26.95 | $27.01 | $26.92 | $26.97 | $23.60 | 39,524 |
| 2017-05-22 | $26.93 | $27.00 | $26.93 | $26.99 | $23.62 | 31,898 |
| 2017-05-19 | $27.04 | $27.04 | $26.92 | $26.99 | $23.62 | 27,425 |
| 2017-05-18 | $26.91 | $27.07 | $26.91 | $26.97 | $23.60 | 25,035 |
| 2017-05-17 | $26.98 | $27.07 | $26.98 | $27.04 | $23.66 | 20,390 |
| 2017-05-16 | $27.10 | $27.17 | $26.99 | $27.08 | $23.70 | 41,345 |
| 2017-05-15 | $27.07 | $27.15 | $27.07 | $27.14 | $23.75 | 44,043 |
| 2017-05-12 | $27.07 | $27.18 | $27.07 | $27.14 | $23.75 | 46,735 |
| 2017-05-11 | $27.14 | $27.16 | $27.06 | $27.14 | $23.75 | 58,366 |
| 2017-05-10 | $27.23 | $27.24 | $27.08 | $27.15 | $23.76 | 41,815 |
| 2017-05-09 | $27.10 | $27.27 | $27.10 | $27.14 | $23.75 | 62,593 |
| 2017-05-08 | $27.05 | $27.15 | $26.99 | $27.13 | $23.74 | 100,568 |
| 2017-05-05 | $27.01 | $27.19 | $26.98 | $27.12 | $23.73 | 239,826 |
| 2017-05-04 | $26.92 | $27.03 | $26.81 | $27.02 | $23.65 | 46,110 |
| 2017-05-03 | $26.88 | $27.00 | $26.80 | $27.00 | $23.63 | 67,304 |
| 2017-05-02 | $26.74 | $26.88 | $26.71 | $26.86 | $23.50 | 52,038 |
| 2017-05-01 | $26.70 | $26.80 | $26.70 | $26.74 | $23.40 | 27,430 |
| 2017-04-28 | $26.72 | $26.78 | $26.70 | $26.78 | $23.43 | 48,137 |
| 2017-04-27 | $26.72 | $26.82 | $26.65 | $26.76 | $23.42 | 43,542 |
| 2017-04-26 | $26.73 | $26.82 | $26.70 | $26.77 | $23.42 | 26,150 |
| 2017-04-25 | $26.81 | $26.85 | $26.75 | $26.76 | $23.42 | 163,199 |
| 2017-04-24 | $26.78 | $26.84 | $26.72 | $26.82 | $23.47 | 44,757 |
| 2017-04-21 | $26.50 | $26.80 | $26.50 | $26.77 | $23.42 | 137,910 |
| 2017-04-20 | $26.71 | $26.89 | $26.71 | $26.89 | $23.19 | 83,148 |
| 2017-04-19 | $26.90 | $26.90 | $26.72 | $26.79 | $23.11 | 44,451 |
| 2017-04-18 | $26.65 | $26.99 | $26.60 | $26.92 | $23.22 | 52,908 |
| 2017-04-17 | $26.60 | $26.77 | $26.60 | $26.72 | $23.05 | 40,044 |
| 2017-04-13 | $26.38 | $26.61 | $26.38 | $26.59 | $22.93 | 34,412 |
| 2017-04-12 | $26.45 | $26.47 | $26.42 | $26.43 | $22.80 | 28,858 |
| 2017-04-11 | $26.46 | $26.51 | $26.40 | $26.49 | $22.85 | 23,256 |
| 2017-04-10 | $26.49 | $26.55 | $26.40 | $26.49 | $22.85 | 30,252 |
| 2017-04-07 | $26.43 | $26.50 | $26.36 | $26.44 | $22.81 | 22,021 |
| 2017-04-06 | $26.44 | $26.58 | $26.42 | $26.47 | $22.83 | 27,625 |
| 2017-04-05 | $26.53 | $26.59 | $26.47 | $26.51 | $22.87 | 41,746 |
| 2017-04-04 | $26.74 | $26.74 | $26.47 | $26.57 | $22.92 | 49,512 |
| 2017-04-03 | $26.60 | $26.81 | $26.55 | $26.78 | $23.10 | 52,037 |
| 2017-03-31 | $26.43 | $26.60 | $26.38 | $26.60 | $22.94 | 77,174 |
| 2017-03-30 | $26.35 | $26.46 | $26.29 | $26.45 | $22.81 | 28,576 |
| 2017-03-29 | $26.27 | $26.36 | $26.24 | $26.29 | $22.68 | 23,029 |
| 2017-03-28 | $26.29 | $26.48 | $26.29 | $26.32 | $22.70 | 20,887 |
| 2017-03-27 | $26.33 | $26.42 | $26.29 | $26.32 | $22.70 | 21,480 |
| 2017-03-24 | $26.22 | $26.34 | $26.22 | $26.31 | $22.69 | 18,251 |
| 2017-03-23 | $26.15 | $26.31 | $26.15 | $26.29 | $22.68 | 19,307 |
| 2017-03-22 | $26.07 | $26.28 | $26.07 | $26.24 | $22.63 | 33,103 |
| 2017-03-21 | $26.16 | $26.21 | $26.00 | $26.17 | $22.57 | 34,142 |
| 2017-03-20 | $26.03 | $26.24 | $26.02 | $26.20 | $22.60 | 26,502 |
| 2017-03-17 | $26.24 | $26.29 | $26.17 | $26.22 | $22.62 | 71,870 |
| 2017-03-16 | $26.04 | $26.25 | $26.04 | $26.23 | $22.62 | 38,456 |
| 2017-03-15 | $25.94 | $26.09 | $25.90 | $26.09 | $22.50 | 26,907 |
| 2017-03-14 | $25.78 | $25.99 | $25.77 | $25.99 | $22.42 | 55,002 |
| 2017-03-13 | $25.73 | $25.78 | $25.62 | $25.77 | $22.23 | 14,732 |
| 2017-03-10 | $25.63 | $25.78 | $25.60 | $25.72 | $22.18 | 25,725 |
| 2017-03-09 | $25.57 | $25.74 | $25.53 | $25.61 | $22.09 | 46,961 |
| 2017-03-08 | $26.05 | $26.14 | $25.76 | $25.80 | $22.25 | 36,840 |
| 2017-03-07 | $26.11 | $26.19 | $26.11 | $26.17 | $22.57 | 46,173 |
| 2017-03-06 | $26.29 | $26.29 | $26.20 | $26.25 | $22.64 | 21,145 |
| 2017-03-03 | $26.32 | $26.38 | $26.26 | $26.36 | $22.73 | 19,447 |
| 2017-03-02 | $26.16 | $26.40 | $26.16 | $26.39 | $22.76 | 57,289 |
| 2017-03-01 | $26.25 | $26.35 | $26.15 | $26.33 | $22.71 | 54,741 |
| 2017-02-28 | $26.26 | $26.41 | $26.26 | $26.41 | $22.78 | 43,056 |
| 2017-02-27 | $26.20 | $26.36 | $26.10 | $26.28 | $22.67 | 19,436 |
| 2017-02-24 | $26.04 | $26.28 | $26.03 | $26.28 | $22.66 | 19,476 |
| 2017-02-23 | $26.03 | $26.13 | $25.99 | $26.13 | $22.54 | 20,797 |
| 2017-02-22 | $26.00 | $26.08 | $25.90 | $26.07 | $22.49 | 30,724 |
| 2017-02-21 | $26.09 | $26.20 | $25.96 | $25.99 | $22.41 | 36,224 |
| 2017-02-17 | $26.42 | $26.42 | $26.08 | $26.18 | $22.59 | 44,796 |
| 2017-02-16 | $26.11 | $26.39 | $26.11 | $26.38 | $22.75 | 63,499 |
| 2017-02-15 | $26.03 | $26.21 | $26.03 | $26.13 | $22.54 | 42,276 |
| 2017-02-14 | $25.95 | $26.07 | $25.88 | $26.07 | $22.48 | 50,037 |
| 2017-02-13 | $25.99 | $26.02 | $25.88 | $25.97 | $22.40 | 29,402 |
| 2017-02-10 | $25.86 | $26.12 | $25.84 | $25.90 | $22.34 | 56,693 |
| 2017-02-09 | $25.83 | $25.92 | $25.82 | $25.86 | $22.31 | 11,120 |
| 2017-02-08 | $25.80 | $25.98 | $25.80 | $25.83 | $22.28 | 39,265 |
| 2017-02-07 | $26.02 | $26.02 | $25.77 | $25.78 | $22.24 | 23,349 |
| 2017-02-06 | $25.87 | $26.05 | $25.80 | $25.83 | $22.28 | 19,881 |
| 2017-02-03 | $25.80 | $26.08 | $25.80 | $25.87 | $22.31 | 14,298 |
| 2017-02-02 | $25.82 | $25.85 | $25.70 | $25.80 | $22.25 | 13,577 |
| 2017-02-01 | $25.68 | $25.88 | $25.58 | $25.76 | $22.22 | 43,177 |
| 2017-01-31 | $25.63 | $25.76 | $25.59 | $25.65 | $22.12 | 33,308 |
| 2017-01-30 | $25.67 | $25.74 | $25.63 | $25.65 | $22.12 | 26,797 |
| 2017-01-27 | $25.61 | $25.75 | $25.61 | $25.73 | $22.19 | 14,514 |
| 2017-01-26 | $25.48 | $25.81 | $25.48 | $25.77 | $22.23 | 16,183 |
| 2017-01-25 | $25.71 | $25.89 | $25.50 | $25.63 | $22.11 | 29,663 |
| 2017-01-24 | $25.58 | $25.76 | $25.55 | $25.66 | $22.13 | 30,573 |
| 2017-01-23 | $26.13 | $26.13 | $25.83 | $25.91 | $22.02 | 35,353 |
| 2017-01-20 | $25.67 | $26.12 | $25.66 | $25.85 | $21.97 | 53,206 |
| 2017-01-19 | $26.11 | $26.11 | $25.64 | $25.75 | $21.88 | 49,622 |
| 2017-01-18 | $26.09 | $26.33 | $26.09 | $26.13 | $22.20 | 21,902 |
| 2017-01-17 | $26.08 | $26.20 | $26.06 | $26.17 | $22.24 | 28,107 |
| 2017-01-13 | $26.02 | $26.10 | $26.00 | $26.08 | $22.16 | 22,088 |
| 2017-01-12 | $26.13 | $26.20 | $25.97 | $26.05 | $22.14 | 43,889 |
| 2017-01-11 | $25.96 | $26.22 | $25.96 | $26.22 | $22.28 | 39,533 |
| 2017-01-10 | $25.95 | $26.00 | $25.95 | $25.99 | $22.08 | 14,274 |
| 2017-01-09 | $25.82 | $26.00 | $25.78 | $25.98 | $22.08 | 32,242 |
| 2017-01-06 | $25.84 | $25.90 | $25.81 | $25.85 | $21.97 | 31,667 |
| 2017-01-05 | $25.97 | $26.05 | $25.81 | $25.90 | $22.01 | 36,058 |
| 2017-01-04 | $25.68 | $25.97 | $25.62 | $25.97 | $22.07 | 29,688 |
| 2017-01-03 | $25.51 | $25.68 | $25.41 | $25.58 | $21.74 | 16,937 |
| 2016-12-30 | $25.48 | $25.50 | $25.42 | $25.43 | $21.61 | 9,040 |
| 2016-12-29 | $25.50 | $25.52 | $25.40 | $25.44 | $21.62 | 17,237 |
| 2016-12-28 | $25.58 | $25.58 | $25.44 | $25.47 | $21.64 | 19,694 |
| 2016-12-27 | $25.59 | $25.64 | $25.45 | $25.64 | $21.79 | 36,717 |
| 2016-12-23 | $25.63 | $25.68 | $25.50 | $25.68 | $21.82 | 22,605 |
| 2016-12-22 | $25.73 | $25.73 | $25.60 | $25.63 | $21.78 | 19,796 |
| 2016-12-21 | $25.47 | $25.72 | $25.38 | $25.70 | $21.84 | 26,505 |
| 2016-12-20 | $25.37 | $25.56 | $25.33 | $25.56 | $21.72 | 36,264 |
| 2016-12-19 | $25.38 | $25.46 | $25.28 | $25.45 | $21.63 | 40,588 |
| 2016-12-16 | $25.34 | $25.38 | $25.18 | $25.27 | $21.47 | 34,931 |
| 2016-12-15 | $25.17 | $25.43 | $25.15 | $25.30 | $21.49 | 62,663 |
| 2016-12-14 | $25.22 | $25.35 | $25.15 | $25.19 | $21.40 | 53,234 |
| 2016-12-13 | $25.36 | $25.36 | $25.20 | $25.30 | $21.50 | 39,525 |
| 2016-12-12 | $25.16 | $25.34 | $25.16 | $25.32 | $21.51 | 70,662 |
| 2016-12-09 | $25.29 | $25.34 | $25.19 | $25.29 | $21.49 | 44,112 |
| 2016-12-08 | $25.24 | $25.36 | $25.18 | $25.20 | $21.41 | 43,845 |
| 2016-12-07 | $25.18 | $25.47 | $25.18 | $25.24 | $21.45 | 54,304 |
| 2016-12-06 | $25.28 | $25.38 | $25.22 | $25.23 | $21.44 | 38,411 |
| 2016-12-05 | $25.32 | $25.39 | $25.31 | $25.31 | $21.51 | 33,629 |
| 2016-12-02 | $25.23 | $25.45 | $25.23 | $25.34 | $21.53 | 34,776 |
| 2016-12-01 | $25.46 | $25.48 | $25.08 | $25.34 | $21.53 | 63,659 |
| 2016-11-30 | $25.54 | $25.59 | $25.33 | $25.59 | $21.74 | 27,659 |
| 2016-11-29 | $25.52 | $25.63 | $25.52 | $25.61 | $21.76 | 43,474 |
| 2016-11-28 | $25.60 | $25.60 | $25.46 | $25.56 | $21.72 | 34,912 |
| 2016-11-25 | $25.67 | $25.67 | $25.54 | $25.59 | $21.74 | 4,998 |
| 2016-11-23 | $25.59 | $25.68 | $25.44 | $25.65 | $21.80 | 31,558 |
| 2016-11-22 | $25.66 | $25.66 | $25.51 | $25.65 | $21.80 | 37,861 |
| 2016-11-21 | $25.49 | $25.63 | $25.44 | $25.53 | $21.69 | 157,324 |
| 2016-11-18 | $25.60 | $25.70 | $25.48 | $25.53 | $21.69 | 237,636 |
| 2016-11-17 | $25.78 | $25.78 | $25.64 | $25.70 | $21.84 | 95,709 |
| 2016-11-16 | $25.52 | $25.80 | $25.52 | $25.74 | $21.87 | 35,318 |
| 2016-11-15 | $25.17 | $25.76 | $25.16 | $25.64 | $21.79 | 72,350 |
| 2016-11-14 | $25.34 | $25.40 | $25.01 | $25.15 | $21.37 | 140,469 |
| 2016-11-11 | $25.51 | $25.51 | $25.12 | $25.43 | $21.61 | 292,029 |
| 2016-11-10 | $25.82 | $25.82 | $25.29 | $25.36 | $21.55 | 77,637 |
| 2016-11-09 | $25.84 | $25.92 | $25.73 | $25.84 | $21.96 | 48,610 |
| 2016-11-08 | $25.90 | $26.00 | $25.78 | $25.95 | $22.05 | 30,903 |
| 2016-11-07 | $26.21 | $26.21 | $25.70 | $25.89 | $22.00 | 25,323 |
| 2016-11-04 | $25.86 | $26.03 | $25.86 | $25.98 | $22.08 | 18,573 |
| 2016-11-03 | $25.80 | $25.95 | $25.72 | $25.91 | $22.02 | 40,916 |
| 2016-11-02 | $25.77 | $25.90 | $25.75 | $25.85 | $21.97 | 25,803 |
| 2016-11-01 | $25.79 | $25.86 | $25.70 | $25.80 | $21.92 | 35,302 |
| 2016-10-31 | $25.84 | $25.99 | $25.68 | $25.82 | $21.94 | 20,242 |
| 2016-10-28 | $25.95 | $26.07 | $25.72 | $25.74 | $21.87 | 20,554 |
| 2016-10-27 | $26.30 | $26.30 | $25.99 | $25.99 | $22.08 | 21,624 |
| 2016-10-26 | $26.22 | $26.35 | $26.19 | $26.30 | $22.35 | 15,124 |
| 2016-10-25 | $26.04 | $26.29 | $26.03 | $26.27 | $22.32 | 23,574 |
| 2016-10-24 | $26.08 | $26.09 | $25.95 | $26.03 | $22.12 | 29,251 |
| 2016-10-21 | $26.24 | $26.44 | $26.15 | $26.44 | $22.14 | 55,811 |
| 2016-10-20 | $26.23 | $26.25 | $26.15 | $26.20 | $21.94 | 24,681 |
| 2016-10-19 | $26.12 | $26.39 | $26.12 | $26.21 | $21.94 | 36,678 |
| 2016-10-18 | $25.99 | $26.30 | $25.98 | $26.16 | $21.90 | 36,572 |
| 2016-10-17 | $25.93 | $25.99 | $25.93 | $25.94 | $21.72 | 20,585 |
| 2016-10-14 | $25.86 | $25.99 | $25.86 | $25.91 | $21.69 | 27,367 |
| 2016-10-13 | $25.78 | $25.87 | $25.69 | $25.81 | $21.61 | 33,426 |
| 2016-10-12 | $25.76 | $25.89 | $25.76 | $25.84 | $21.64 | 63,280 |
| 2016-10-11 | $25.98 | $26.04 | $25.73 | $25.79 | $21.59 | 58,145 |
| 2016-10-10 | $26.10 | $26.14 | $25.92 | $26.09 | $21.84 | 26,898 |
| 2016-10-07 | $26.16 | $26.25 | $26.11 | $26.15 | $21.89 | 23,236 |
| 2016-10-06 | $25.95 | $26.19 | $25.87 | $26.09 | $21.84 | 49,528 |
| 2016-10-05 | $25.87 | $25.99 | $25.82 | $25.91 | $21.69 | 29,817 |
| 2016-10-04 | $26.06 | $26.19 | $25.83 | $25.90 | $21.69 | 48,108 |
| 2016-10-03 | $26.08 | $26.15 | $26.01 | $26.04 | $21.80 | 17,836 |
| 2016-09-30 | $26.14 | $26.26 | $26.03 | $26.14 | $21.89 | 20,517 |
| 2016-09-29 | $26.34 | $26.46 | $26.01 | $26.03 | $21.79 | 48,444 |
| 2016-09-28 | $26.20 | $26.39 | $26.20 | $26.38 | $22.09 | 21,345 |
| 2016-09-27 | $26.18 | $26.39 | $26.07 | $26.24 | $21.97 | 38,810 |
| 2016-09-26 | $26.52 | $26.53 | $26.22 | $26.23 | $21.96 | 58,248 |
| 2016-09-23 | $26.44 | $26.58 | $26.44 | $26.57 | $22.25 | 46,029 |
| 2016-09-22 | $26.61 | $26.65 | $26.43 | $26.53 | $22.21 | 50,906 |
| 2016-09-21 | $26.31 | $26.59 | $26.25 | $26.49 | $22.18 | 22,566 |
| 2016-09-20 | $26.33 | $26.40 | $26.24 | $26.29 | $22.01 | 37,842 |
| 2016-09-19 | $26.42 | $26.52 | $26.31 | $26.37 | $22.08 | 25,507 |
| 2016-09-16 | $26.52 | $26.56 | $26.25 | $26.53 | $22.21 | 678,827 |
| 2016-09-15 | $26.56 | $26.66 | $26.51 | $26.58 | $22.25 | 45,439 |
| 2016-09-14 | $26.39 | $26.60 | $26.39 | $26.56 | $22.24 | 51,221 |
| 2016-09-13 | $26.46 | $26.52 | $26.26 | $26.45 | $22.15 | 78,677 |
| 2016-09-12 | $26.30 | $26.56 | $26.30 | $26.52 | $22.20 | 62,973 |
| 2016-09-09 | $26.57 | $26.57 | $26.29 | $26.45 | $22.15 | 31,866 |
| 2016-09-08 | $26.61 | $26.65 | $26.60 | $26.63 | $22.30 | 19,887 |
| 2016-09-07 | $26.58 | $26.67 | $26.58 | $26.64 | $22.30 | 49,243 |
| 2016-09-06 | $26.58 | $26.67 | $26.50 | $26.67 | $22.33 | 30,962 |
| 2016-09-02 | $26.47 | $26.59 | $26.47 | $26.57 | $22.25 | 21,307 |
| 2016-09-01 | $26.38 | $26.53 | $26.34 | $26.48 | $22.17 | 44,086 |
| 2016-08-31 | $26.23 | $26.40 | $26.16 | $26.40 | $22.10 | 20,433 |
| 2016-08-30 | $26.06 | $26.32 | $26.06 | $26.24 | $21.97 | 48,965 |
| 2016-08-29 | $25.91 | $26.06 | $25.91 | $26.05 | $21.81 | 17,765 |
| 2016-08-26 | $25.96 | $25.99 | $25.91 | $25.96 | $21.74 | 20,013 |
| 2016-08-25 | $25.99 | $25.99 | $25.93 | $25.97 | $21.74 | 21,146 |
| 2016-08-24 | $26.15 | $26.17 | $25.92 | $25.92 | $21.70 | 52,588 |
| 2016-08-23 | $26.11 | $26.16 | $26.08 | $26.12 | $21.87 | 46,898 |
| 2016-08-22 | $26.14 | $26.17 | $26.03 | $26.05 | $21.81 | 44,873 |
| 2016-08-19 | $26.14 | $26.22 | $26.14 | $26.19 | $21.93 | 15,051 |
| 2016-08-18 | $26.18 | $26.25 | $26.10 | $26.14 | $21.89 | 27,424 |
| 2016-08-17 | $26.20 | $26.33 | $26.13 | $26.14 | $21.89 | 16,954 |
| 2016-08-16 | $26.17 | $26.20 | $26.11 | $26.12 | $21.87 | 23,192 |
| 2016-08-15 | $26.25 | $26.32 | $26.16 | $26.18 | $21.92 | 25,420 |
| 2016-08-12 | $26.12 | $26.27 | $26.07 | $26.27 | $21.99 | 25,327 |
| 2016-08-11 | $26.44 | $26.46 | $26.10 | $26.10 | $21.85 | 29,831 |
| 2016-08-10 | $26.58 | $26.59 | $26.26 | $26.26 | $21.99 | 50,819 |
| 2016-08-09 | $26.47 | $26.50 | $26.35 | $26.44 | $22.14 | 23,777 |
| 2016-08-08 | $26.46 | $26.49 | $26.35 | $26.35 | $22.06 | 28,301 |
| 2016-08-05 | $26.28 | $26.43 | $26.21 | $26.39 | $22.10 | 27,374 |
| 2016-08-04 | $26.09 | $26.37 | $26.09 | $26.19 | $21.93 | 25,459 |
| 2016-08-03 | $26.25 | $26.25 | $26.08 | $26.08 | $21.84 | 21,479 |
| 2016-08-02 | $26.09 | $26.39 | $26.09 | $26.27 | $21.99 | 20,941 |
| 2016-08-01 | $26.32 | $26.44 | $26.20 | $26.21 | $21.94 | 37,011 |
| 2016-07-29 | $26.18 | $26.43 | $26.18 | $26.28 | $22.00 | 34,157 |
| 2016-07-28 | $26.19 | $26.32 | $26.09 | $26.09 | $21.84 | 43,479 |
| 2016-07-27 | $25.88 | $26.20 | $25.88 | $26.09 | $21.84 | 46,599 |
| 2016-07-26 | $25.82 | $25.99 | $25.82 | $25.90 | $21.69 | 40,809 |
| 2016-07-25 | $26.08 | $26.08 | $25.80 | $25.80 | $21.60 | 68,553 |
| 2016-07-22 | $26.10 | $26.15 | $26.02 | $26.02 | $21.79 | 49,045 |
| 2016-07-21 | $26.46 | $26.47 | $26.41 | $26.44 | $21.81 | 31,981 |
| 2016-07-20 | $26.48 | $26.52 | $26.42 | $26.48 | $21.85 | 22,156 |
| 2016-07-19 | $26.49 | $26.69 | $26.42 | $26.50 | $21.86 | 36,187 |
| 2016-07-18 | $26.40 | $26.50 | $26.37 | $26.38 | $21.76 | 30,264 |
| 2016-07-15 | $26.58 | $26.65 | $26.35 | $26.51 | $21.87 | 68,242 |
| 2016-07-14 | $26.69 | $26.77 | $26.56 | $26.62 | $21.96 | 43,607 |
| 2016-07-13 | $26.62 | $26.68 | $26.49 | $26.60 | $21.94 | 33,833 |
| 2016-07-12 | $26.63 | $26.76 | $26.51 | $26.53 | $21.89 | 35,341 |
| 2016-07-11 | $26.57 | $26.70 | $26.55 | $26.55 | $21.90 | 32,372 |
| 2016-07-08 | $26.44 | $26.77 | $26.43 | $26.64 | $21.98 | 36,143 |
| 2016-07-07 | $26.44 | $26.55 | $26.42 | $26.44 | $21.81 | 51,380 |
| 2016-07-06 | $26.43 | $26.50 | $26.38 | $26.49 | $21.85 | 13,056 |
| 2016-07-05 | $26.30 | $26.44 | $26.29 | $26.37 | $21.75 | 38,559 |
| 2016-07-01 | $26.35 | $26.43 | $26.32 | $26.33 | $21.72 | 28,154 |
| 2016-06-30 | $26.18 | $26.45 | $26.18 | $26.41 | $21.79 | 42,824 |
| 2016-06-29 | $26.27 | $26.29 | $26.20 | $26.21 | $21.62 | 25,211 |
| 2016-06-28 | $26.24 | $26.28 | $26.15 | $26.23 | $21.64 | 54,775 |
| 2016-06-27 | $26.02 | $26.12 | $25.97 | $26.06 | $21.50 | 27,156 |
| 2016-06-24 | $25.75 | $26.17 | $25.72 | $26.11 | $21.54 | 65,896 |
| 2016-06-23 | $26.16 | $26.16 | $26.02 | $26.02 | $21.47 | 29,359 |
| 2016-06-22 | $26.11 | $26.22 | $26.11 | $26.16 | $21.58 | 37,099 |
| 2016-06-21 | $26.13 | $26.15 | $26.11 | $26.12 | $21.55 | 39,027 |
| 2016-06-20 | $26.29 | $26.29 | $26.10 | $26.13 | $21.56 | 32,957 |
| 2016-06-17 | $26.12 | $26.18 | $26.12 | $26.12 | $21.55 | 19,650 |
| 2016-06-16 | $26.03 | $26.22 | $26.03 | $26.14 | $21.56 | 45,956 |
| 2016-06-15 | $26.11 | $26.14 | $26.01 | $26.12 | $21.55 | 38,081 |
| 2016-06-14 | $26.00 | $26.08 | $26.00 | $26.00 | $21.45 | 25,726 |
| 2016-06-13 | $26.00 | $26.13 | $26.00 | $26.05 | $21.49 | 19,210 |
| 2016-06-10 | $26.13 | $26.13 | $26.00 | $26.00 | $21.45 | 18,834 |
| 2016-06-09 | $26.24 | $26.24 | $26.01 | $26.01 | $21.46 | 92,836 |
| 2016-06-08 | $26.22 | $26.25 | $26.11 | $26.16 | $21.58 | 33,744 |
| 2016-06-07 | $26.29 | $26.34 | $26.12 | $26.13 | $21.56 | 29,216 |
| 2016-06-06 | $26.08 | $26.30 | $26.08 | $26.23 | $21.64 | 37,649 |
| 2016-06-03 | $26.07 | $26.16 | $26.04 | $26.16 | $21.58 | 23,333 |
| 2016-06-02 | $26.05 | $26.09 | $26.00 | $26.05 | $21.49 | 49,870 |
| 2016-06-01 | $25.96 | $26.06 | $25.96 | $25.98 | $21.43 | 46,798 |
| 2016-05-31 | $25.96 | $26.04 | $25.96 | $25.97 | $21.42 | 17,610 |
| 2016-05-27 | $26.08 | $26.08 | $26.00 | $26.01 | $21.46 | 29,958 |
| 2016-05-26 | $26.00 | $26.06 | $26.00 | $26.06 | $21.50 | 19,704 |
| 2016-05-25 | $25.98 | $26.06 | $25.98 | $26.01 | $21.46 | 31,565 |
| 2016-05-24 | $26.07 | $26.07 | $25.95 | $26.00 | $21.45 | 44,802 |
| 2016-05-23 | $25.95 | $26.05 | $25.95 | $26.02 | $21.47 | 24,226 |
| 2016-05-20 | $25.96 | $26.01 | $25.91 | $26.00 | $21.45 | 23,987 |
| 2016-05-19 | $25.95 | $25.95 | $25.83 | $25.88 | $21.35 | 79,388 |
| 2016-05-18 | $25.89 | $25.99 | $25.89 | $25.97 | $21.42 | 36,415 |
| 2016-05-17 | $25.93 | $25.97 | $25.85 | $25.89 | $21.36 | 33,101 |
| 2016-05-16 | $25.97 | $26.00 | $25.79 | $25.85 | $21.33 | 61,004 |
| 2016-05-13 | $25.94 | $25.97 | $25.90 | $25.90 | $21.37 | 45,907 |
| 2016-05-12 | $25.93 | $25.99 | $25.89 | $25.89 | $21.36 | 21,412 |
| 2016-05-11 | $25.89 | $25.93 | $25.84 | $25.89 | $21.36 | 38,007 |
| 2016-05-10 | $25.93 | $25.93 | $25.80 | $25.80 | $21.28 | 43,610 |
| 2016-05-09 | $25.75 | $25.84 | $25.74 | $25.83 | $21.31 | 31,221 |
| 2016-05-06 | $25.66 | $25.84 | $25.57 | $25.75 | $21.24 | 70,118 |
| 2016-05-05 | $25.68 | $25.68 | $25.60 | $25.62 | $21.14 | 23,791 |
| 2016-05-04 | $25.55 | $25.68 | $25.55 | $25.64 | $21.15 | 22,114 |
| 2016-05-03 | $25.50 | $25.64 | $25.47 | $25.59 | $21.11 | 36,525 |
| 2016-05-02 | $25.54 | $25.58 | $25.46 | $25.50 | $21.04 | 44,973 |
| 2016-04-29 | $25.72 | $25.72 | $25.38 | $25.48 | $21.02 | 156,594 |
| 2016-04-28 | $25.68 | $25.74 | $25.64 | $25.64 | $21.15 | 43,377 |
| 2016-04-27 | $25.60 | $25.69 | $25.55 | $25.62 | $21.14 | 32,003 |
| 2016-04-26 | $25.70 | $25.72 | $25.60 | $25.61 | $21.13 | 40,366 |
| 2016-04-25 | $25.78 | $25.78 | $25.67 | $25.71 | $21.21 | 28,313 |
| 2016-04-22 | $25.70 | $25.92 | $25.70 | $25.77 | $21.26 | 52,852 |
| 2016-04-21 | $25.84 | $25.97 | $25.71 | $25.71 | $21.21 | 54,516 |
| 2016-04-20 | $26.20 | $26.22 | $26.16 | $26.16 | $21.26 | 58,956 |
| 2016-04-19 | $26.20 | $26.23 | $26.15 | $26.15 | $21.25 | 45,549 |
| 2016-04-18 | $26.16 | $26.25 | $26.16 | $26.21 | $21.30 | 47,726 |
| 2016-04-15 | $26.04 | $26.25 | $26.04 | $26.25 | $21.33 | 45,832 |
| 2016-04-14 | $26.15 | $26.15 | $26.04 | $26.05 | $21.17 | 32,751 |
| 2016-04-13 | $26.06 | $26.15 | $26.06 | $26.13 | $21.24 | 34,800 |
| 2016-04-12 | $26.02 | $26.13 | $26.02 | $26.06 | $21.18 | 25,324 |
| 2016-04-11 | $25.89 | $26.08 | $25.86 | $26.08 | $21.19 | 28,554 |
| 2016-04-08 | $25.91 | $25.95 | $25.86 | $25.89 | $21.04 | 19,573 |
| 2016-04-07 | $25.86 | $25.95 | $25.83 | $25.95 | $21.09 | 27,302 |
| 2016-04-06 | $25.97 | $25.97 | $25.86 | $25.86 | $21.02 | 26,931 |
| 2016-04-05 | $25.97 | $25.98 | $25.91 | $25.96 | $21.10 | 98,292 |
| 2016-04-04 | $25.98 | $26.04 | $25.94 | $26.04 | $21.16 | 52,614 |
| 2016-04-01 | $26.00 | $26.03 | $25.97 | $26.01 | $21.14 | 48,894 |
| 2016-03-31 | $25.97 | $26.00 | $25.95 | $26.00 | $21.13 | 29,892 |
| 2016-03-30 | $25.89 | $25.97 | $25.86 | $25.94 | $21.08 | 36,070 |
| 2016-03-29 | $25.95 | $25.95 | $25.82 | $25.82 | $20.98 | 56,396 |
| 2016-03-28 | $25.94 | $25.98 | $25.86 | $25.89 | $21.04 | 32,035 |
| 2016-03-24 | $25.74 | $25.88 | $25.74 | $25.88 | $21.03 | 24,240 |
| 2016-03-23 | $25.78 | $25.85 | $25.76 | $25.80 | $20.97 | 33,906 |
| 2016-03-22 | $25.70 | $25.78 | $25.68 | $25.75 | $20.93 | 35,014 |
| 2016-03-21 | $25.75 | $25.82 | $25.71 | $25.75 | $20.92 | 18,034 |
| 2016-03-18 | $25.76 | $25.82 | $25.72 | $25.79 | $20.96 | 25,130 |
| 2016-03-17 | $25.93 | $25.93 | $25.70 | $25.72 | $20.90 | 34,159 |
| 2016-03-16 | $25.87 | $25.87 | $25.79 | $25.86 | $21.02 | 19,616 |
| 2016-03-15 | $25.90 | $25.90 | $25.75 | $25.80 | $20.97 | 14,382 |
| 2016-03-14 | $25.77 | $25.92 | $25.77 | $25.83 | $21.00 | 16,614 |
| 2016-03-11 | $25.83 | $25.90 | $25.72 | $25.82 | $20.98 | 23,067 |
| 2016-03-10 | $25.81 | $25.98 | $25.81 | $25.89 | $21.04 | 25,814 |
| 2016-03-09 | $25.73 | $25.93 | $25.73 | $25.87 | $21.03 | 128,378 |
| 2016-03-08 | $25.82 | $25.84 | $25.73 | $25.80 | $20.97 | 34,329 |
| 2016-03-07 | $25.87 | $25.89 | $25.77 | $25.83 | $20.99 | 25,982 |
| 2016-03-04 | $25.89 | $25.89 | $25.78 | $25.85 | $21.01 | 20,124 |
| 2016-03-03 | $25.76 | $25.85 | $25.75 | $25.80 | $20.97 | 16,861 |
| 2016-03-02 | $25.85 | $25.88 | $25.71 | $25.81 | $20.98 | 25,160 |
| 2016-03-01 | $25.75 | $25.96 | $25.75 | $25.84 | $21.00 | 37,132 |
| 2016-02-29 | $25.89 | $25.89 | $25.69 | $25.69 | $20.88 | 51,112 |
| 2016-02-26 | $25.67 | $25.88 | $25.66 | $25.86 | $21.02 | 47,465 |
| 2016-02-25 | $25.69 | $25.70 | $25.55 | $25.68 | $20.87 | 39,177 |
| 2016-02-24 | $25.45 | $25.62 | $25.40 | $25.62 | $20.82 | 173,012 |
| 2016-02-23 | $25.46 | $25.57 | $25.40 | $25.52 | $20.74 | 28,070 |
| 2016-02-22 | $25.58 | $25.59 | $25.50 | $25.50 | $20.72 | 26,046 |
| 2016-02-19 | $25.56 | $25.67 | $25.36 | $25.46 | $20.69 | 34,102 |
| 2016-02-18 | $25.51 | $25.66 | $25.41 | $25.63 | $20.83 | 27,530 |
| 2016-02-17 | $25.42 | $25.55 | $25.42 | $25.47 | $20.70 | 27,775 |
| 2016-02-16 | $25.30 | $25.40 | $25.19 | $25.37 | $20.62 | 87,161 |
| 2016-02-12 | $25.40 | $25.55 | $25.20 | $25.36 | $20.61 | 82,120 |
| 2016-02-11 | $25.50 | $25.60 | $25.07 | $25.40 | $20.64 | 142,413 |
| 2016-02-10 | $26.03 | $26.04 | $25.60 | $25.62 | $20.82 | 121,315 |
| 2016-02-09 | $25.80 | $25.82 | $25.55 | $25.77 | $20.94 | 90,250 |
| 2016-02-08 | $25.92 | $25.95 | $25.61 | $25.94 | $21.08 | 44,641 |
| 2016-02-05 | $26.08 | $26.09 | $25.97 | $26.02 | $21.15 | 27,536 |
| 2016-02-04 | $26.09 | $26.10 | $26.03 | $26.09 | $21.20 | 78,405 |
| 2016-02-03 | $26.05 | $26.08 | $25.90 | $26.07 | $21.19 | 50,127 |
| 2016-02-02 | $25.95 | $26.00 | $25.90 | $25.90 | $21.05 | 19,171 |
| 2016-02-01 | $25.95 | $26.08 | $25.90 | $25.99 | $21.12 | 34,797 |
| 2016-01-29 | $25.77 | $25.97 | $25.77 | $25.89 | $21.04 | 50,778 |
| 2016-01-28 | $25.90 | $25.90 | $25.78 | $25.79 | $20.96 | 22,421 |
| 2016-01-27 | $25.81 | $25.93 | $25.74 | $25.81 | $20.98 | 37,762 |
| 2016-01-26 | $25.64 | $25.79 | $25.64 | $25.74 | $20.92 | 45,765 |
| 2016-01-25 | $25.54 | $25.62 | $25.50 | $25.62 | $20.82 | 20,397 |
| 2016-01-22 | $25.77 | $25.77 | $25.52 | $25.64 | $20.84 | 54,209 |
| 2016-01-21 | $26.10 | $26.10 | $25.78 | $25.84 | $20.69 | 30,459 |
| 2016-01-20 | $25.87 | $26.07 | $25.75 | $26.07 | $20.87 | 79,940 |
| 2016-01-19 | $26.06 | $26.08 | $26.02 | $26.06 | $20.86 | 19,320 |
| 2016-01-15 | $26.01 | $26.10 | $25.92 | $26.10 | $20.90 | 28,732 |
| 2016-01-14 | $26.12 | $26.20 | $26.09 | $26.14 | $20.93 | 33,424 |
| 2016-01-13 | $26.30 | $26.30 | $26.15 | $26.16 | $20.94 | 32,093 |
| 2016-01-12 | $26.18 | $26.27 | $26.13 | $26.27 | $21.03 | 31,605 |
| 2016-01-11 | $26.18 | $26.19 | $26.08 | $26.19 | $20.97 | 35,758 |
| 2016-01-08 | $26.06 | $26.22 | $26.06 | $26.18 | $20.96 | 29,330 |
| 2016-01-07 | $26.00 | $26.13 | $25.96 | $26.13 | $20.92 | 69,633 |
| 2016-01-06 | $26.07 | $26.15 | $26.00 | $26.12 | $20.91 | 52,023 |
| 2016-01-05 | $26.05 | $26.26 | $26.04 | $26.15 | $20.94 | 57,263 |
| 2016-01-04 | $25.87 | $26.10 | $25.79 | $26.09 | $20.89 | 46,824 |
| 2015-12-31 | $26.14 | $26.14 | $25.98 | $25.99 | $20.81 | 17,656 |
| 2015-12-30 | $26.18 | $26.18 | $25.94 | $26.08 | $20.88 | 33,094 |
| 2015-12-29 | $26.06 | $26.19 | $25.97 | $26.18 | $20.96 | 28,324 |
| 2015-12-28 | $25.87 | $26.09 | $25.81 | $26.08 | $20.88 | 61,432 |
| 2015-12-24 | $25.82 | $25.85 | $25.80 | $25.85 | $20.70 | 6,872 |
| 2015-12-23 | $25.66 | $25.85 | $25.66 | $25.82 | $20.67 | 36,844 |
| 2015-12-22 | $25.57 | $25.75 | $25.57 | $25.67 | $20.55 | 50,319 |
| 2015-12-21 | $25.58 | $25.62 | $25.55 | $25.62 | $20.51 | 22,475 |
| 2015-12-18 | $25.60 | $25.62 | $25.53 | $25.58 | $20.48 | 36,800 |
| 2015-12-17 | $25.34 | $25.60 | $25.34 | $25.56 | $20.46 | 37,532 |
| 2015-12-16 | $25.35 | $25.45 | $25.17 | $25.35 | $20.30 | 90,118 |
| 2015-12-15 | $25.35 | $25.46 | $25.17 | $25.35 | $20.30 | 75,473 |
| 2015-12-14 | $25.48 | $25.48 | $25.11 | $25.34 | $20.29 | 99,235 |
| 2015-12-11 | $25.63 | $25.67 | $25.40 | $25.42 | $20.35 | 53,812 |
| 2015-12-10 | $25.70 | $25.72 | $25.64 | $25.72 | $20.59 | 18,488 |
| 2015-12-09 | $25.45 | $25.70 | $25.45 | $25.69 | $20.57 | 51,446 |
| 2015-12-08 | $25.63 | $25.72 | $25.58 | $25.64 | $20.53 | 38,768 |
| 2015-12-07 | $25.57 | $25.64 | $25.51 | $25.61 | $20.50 | 28,889 |
| 2015-12-04 | $25.74 | $25.77 | $25.57 | $25.63 | $20.52 | 52,468 |
| 2015-12-03 | $25.76 | $25.79 | $25.67 | $25.79 | $20.65 | 21,960 |
| 2015-12-02 | $25.75 | $25.79 | $25.72 | $25.79 | $20.65 | 41,868 |
| 2015-12-01 | $25.60 | $25.75 | $25.58 | $25.68 | $20.56 | 33,741 |
| 2015-11-30 | $25.55 | $25.63 | $25.52 | $25.59 | $20.49 | 22,477 |
| 2015-11-27 | $25.55 | $25.56 | $25.39 | $25.56 | $20.46 | 9,523 |
| 2015-11-25 | $25.47 | $25.56 | $25.43 | $25.52 | $20.43 | 19,491 |
| 2015-11-24 | $25.32 | $25.50 | $25.32 | $25.40 | $20.34 | 36,215 |
| 2015-11-23 | $25.48 | $25.50 | $25.45 | $25.46 | $20.38 | 35,142 |
| 2015-11-20 | $25.46 | $25.53 | $25.45 | $25.46 | $20.38 | 24,298 |
| 2015-11-19 | $25.54 | $25.57 | $25.46 | $25.46 | $20.38 | 34,011 |
| 2015-11-18 | $25.56 | $25.59 | $25.50 | $25.56 | $20.46 | 72,388 |
| 2015-11-17 | $25.55 | $25.60 | $25.53 | $25.60 | $20.50 | 31,653 |
| 2015-11-16 | $25.62 | $25.68 | $25.53 | $25.55 | $20.46 | 22,525 |
| 2015-11-13 | $25.72 | $25.73 | $25.65 | $25.68 | $20.56 | 12,912 |
| 2015-11-12 | $25.69 | $25.79 | $25.69 | $25.70 | $20.58 | 40,806 |
| 2015-11-11 | $25.75 | $25.81 | $25.69 | $25.78 | $20.64 | 19,747 |
| 2015-11-10 | $25.64 | $25.72 | $25.61 | $25.66 | $20.54 | 49,723 |
| 2015-11-09 | $25.62 | $25.64 | $25.56 | $25.60 | $20.50 | 46,358 |
| 2015-11-06 | $25.70 | $25.70 | $25.60 | $25.64 | $20.53 | 23,934 |
| 2015-11-05 | $25.78 | $25.78 | $25.65 | $25.69 | $20.57 | 19,960 |
| 2015-11-04 | $25.69 | $25.85 | $25.66 | $25.67 | $20.55 | 28,822 |
| 2015-11-03 | $25.63 | $25.75 | $25.63 | $25.67 | $20.55 | 29,654 |
| 2015-11-02 | $25.66 | $25.67 | $25.60 | $25.66 | $20.54 | 35,963 |
| 2015-10-30 | $25.60 | $25.73 | $25.59 | $25.59 | $20.49 | 67,866 |
| 2015-10-29 | $25.60 | $25.67 | $25.60 | $25.61 | $20.50 | 29,922 |
| 2015-10-28 | $25.60 | $25.69 | $25.60 | $25.62 | $20.51 | 39,274 |
| 2015-10-27 | $25.65 | $25.72 | $25.60 | $25.60 | $20.50 | 32,489 |
| 2015-10-26 | $25.63 | $25.73 | $25.58 | $25.62 | $20.51 | 25,326 |
| 2015-10-23 | $25.65 | $25.70 | $25.61 | $25.69 | $20.57 | 15,473 |
| 2015-10-22 | $25.66 | $25.72 | $25.64 | $25.66 | $20.54 | 20,538 |
| 2015-10-21 | $26.02 | $26.07 | $25.95 | $25.99 | $20.50 | 22,204 |
| 2015-10-20 | $25.94 | $26.24 | $25.93 | $25.93 | $20.45 | 38,512 |
| 2015-10-19 | $25.96 | $25.98 | $25.91 | $25.96 | $20.48 | 21,714 |
| 2015-10-16 | $25.88 | $25.99 | $25.87 | $25.99 | $20.50 | 33,608 |
| 2015-10-15 | $25.81 | $25.98 | $25.78 | $25.94 | $20.46 | 29,504 |
| 2015-10-14 | $25.89 | $25.92 | $25.81 | $25.81 | $20.36 | 16,827 |
| 2015-10-13 | $25.81 | $25.89 | $25.81 | $25.89 | $20.42 | 16,469 |
| 2015-10-12 | $25.80 | $25.81 | $25.76 | $25.80 | $20.35 | 12,576 |
| 2015-10-09 | $25.73 | $25.81 | $25.69 | $25.79 | $20.34 | 35,498 |
| 2015-10-08 | $25.74 | $25.78 | $25.71 | $25.74 | $20.30 | 33,800 |
| 2015-10-07 | $25.75 | $25.79 | $25.63 | $25.74 | $20.30 | 61,856 |
| 2015-10-06 | $25.66 | $25.75 | $25.66 | $25.68 | $20.25 | 18,112 |
| 2015-10-05 | $25.61 | $25.76 | $25.61 | $25.63 | $20.21 | 28,796 |
| 2015-10-02 | $25.60 | $25.60 | $25.49 | $25.59 | $20.18 | 32,680 |
| 2015-10-01 | $25.63 | $25.67 | $25.55 | $25.61 | $20.20 | 22,238 |
| 2015-09-30 | $25.68 | $25.68 | $25.60 | $25.60 | $20.19 | 33,349 |
| 2015-09-29 | $25.62 | $25.68 | $25.52 | $25.67 | $20.25 | 36,903 |
| 2015-09-28 | $25.64 | $25.65 | $25.56 | $25.57 | $20.17 | 24,588 |
| 2015-09-25 | $25.54 | $25.64 | $25.54 | $25.62 | $20.21 | 24,955 |
| 2015-09-24 | $25.42 | $25.60 | $25.41 | $25.55 | $20.15 | 64,817 |
| 2015-09-23 | $25.32 | $25.46 | $25.32 | $25.46 | $20.08 | 28,542 |
| 2015-09-22 | $25.26 | $25.41 | $25.26 | $25.30 | $19.95 | 29,513 |
| 2015-09-21 | $25.32 | $25.32 | $25.25 | $25.26 | $19.92 | 40,527 |
| 2015-09-18 | $25.29 | $25.34 | $25.26 | $25.26 | $19.92 | 42,203 |
| 2015-09-17 | $25.25 | $25.34 | $25.24 | $25.27 | $19.93 | 25,124 |
| 2015-09-16 | $25.32 | $25.36 | $25.25 | $25.25 | $19.92 | 24,182 |
| 2015-09-15 | $25.39 | $25.39 | $25.30 | $25.31 | $19.96 | 24,694 |
| 2015-09-14 | $25.36 | $25.38 | $25.31 | $25.38 | $20.02 | 14,804 |
| 2015-09-11 | $25.33 | $25.35 | $25.33 | $25.34 | $19.98 | 13,548 |
| 2015-09-10 | $25.28 | $25.36 | $25.28 | $25.34 | $19.98 | 39,626 |
| 2015-09-09 | $25.39 | $25.39 | $25.28 | $25.28 | $19.94 | 32,444 |
| 2015-09-08 | $25.27 | $25.27 | $25.23 | $25.27 | $19.93 | 24,992 |
| 2015-09-04 | $25.29 | $25.29 | $25.22 | $25.24 | $19.91 | 28,052 |
| 2015-09-03 | $25.24 | $25.31 | $25.24 | $25.27 | $19.93 | 27,586 |
| 2015-09-02 | $25.33 | $25.33 | $25.21 | $25.24 | $19.91 | 59,958 |
| 2015-09-01 | $25.26 | $25.30 | $25.20 | $25.21 | $19.88 | 33,305 |
| 2015-08-31 | $25.46 | $25.46 | $25.27 | $25.27 | $19.93 | 34,221 |
Goldman Sachs Group Inc The Depositary Share repstg 11000th Preferred Series B (GS-P-B) News Headlines
Recent Goldman Sachs Group Inc The Depositary Share repstg 11000th Preferred Series B (GS-P-B) News
Similar Companies to Goldman Sachs Group Inc The Depositary Share repstg 11000th Preferred Series B (GS-P-B) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |