Interstate Power & Light Company Perp Prd Ser D (IPL-P-D) Exchange: NYSE
Data as of Aug. 22, 2025
$22.75 ($0.17) 0.73%
Interstate Power & Light Company Perp Prd Ser D - Daily Information
Click for more stock information on Interstate Power & Light Company Perp Prd Ser D.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.80 |
| Previous Close | $22.75 |
| High | $22.80 |
| Low | $22.48 |
| Adjusted Open | $22.80 |
| Previous Adjusted Close | $22.75 |
| Adjusted High | $22.80 |
| Adjusted Low | $22.48 |
Invest in Interstate Power & Light Company Perp Prd Ser D (IPL-P-D)
Historical Stock Data for Interstate Power & Light Company Perp Prd Ser D (IPL-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-28 | $22.80 | $22.80 | $22.48 | $22.75 | $22.75 | 10,553 |
| 2018-12-27 | $22.89 | $23.09 | $22.46 | $22.58 | $22.58 | 7,914 |
| 2018-12-26 | $22.69 | $22.84 | $22.50 | $22.65 | $22.65 | 12,338 |
| 2018-12-24 | $22.59 | $22.59 | $21.71 | $22.30 | $22.30 | 3,572 |
| 2018-12-21 | $22.38 | $23.03 | $21.81 | $21.88 | $21.88 | 13,217 |
| 2018-12-20 | $22.40 | $22.40 | $21.96 | $22.02 | $22.02 | 15,840 |
| 2018-12-19 | $22.80 | $22.83 | $22.31 | $22.35 | $22.35 | 14,678 |
| 2018-12-18 | $23.25 | $23.25 | $22.83 | $22.83 | $22.83 | 7,713 |
| 2018-12-17 | $23.78 | $23.78 | $23.25 | $23.34 | $23.34 | 3,775 |
| 2018-12-14 | $23.13 | $23.67 | $22.97 | $23.30 | $23.30 | 6,722 |
| 2018-12-13 | $23.50 | $23.50 | $22.75 | $23.00 | $23.00 | 5,117 |
| 2018-12-12 | $23.28 | $23.58 | $22.34 | $23.58 | $23.58 | 6,522 |
| 2018-12-11 | $23.93 | $23.93 | $22.83 | $22.83 | $22.83 | 15,630 |
| 2018-12-10 | $23.12 | $23.90 | $23.12 | $23.25 | $23.25 | 4,041 |
| 2018-12-07 | $23.56 | $23.88 | $23.56 | $23.57 | $23.57 | 3,456 |
| 2018-12-06 | $24.14 | $24.47 | $23.57 | $23.67 | $23.67 | 10,269 |
| 2018-12-04 | $23.91 | $24.49 | $23.91 | $24.06 | $24.06 | 7,032 |
| 2018-12-03 | $24.01 | $24.74 | $23.92 | $24.73 | $24.73 | 4,674 |
| 2018-11-30 | $24.74 | $24.74 | $23.97 | $24.72 | $24.72 | 4,334 |
| 2018-11-29 | $24.20 | $24.34 | $24.13 | $24.13 | $24.13 | 5,451 |
| 2018-11-28 | $24.22 | $24.90 | $24.15 | $24.52 | $24.20 | 10,231 |
| 2018-11-27 | $24.33 | $24.33 | $24.20 | $24.24 | $23.92 | 4,706 |
| 2018-11-26 | $24.30 | $24.34 | $24.20 | $24.20 | $23.88 | 1,543 |
| 2018-11-23 | $24.10 | $24.45 | $24.10 | $24.21 | $23.89 | 1,880 |
| 2018-11-21 | $24.13 | $24.38 | $24.13 | $24.15 | $23.84 | 4,398 |
| 2018-11-20 | $24.45 | $24.45 | $24.10 | $24.11 | $23.80 | 4,470 |
| 2018-11-19 | $24.56 | $24.72 | $24.56 | $24.58 | $24.26 | 2,294 |
| 2018-11-16 | $24.29 | $24.93 | $24.25 | $24.71 | $24.39 | 4,972 |
| 2018-11-15 | $24.59 | $24.82 | $24.27 | $24.63 | $24.31 | 4,479 |
| 2018-11-14 | $24.75 | $24.75 | $24.55 | $24.66 | $24.34 | 2,591 |
| 2018-11-13 | $24.56 | $24.60 | $24.48 | $24.55 | $24.23 | 1,351 |
| 2018-11-12 | $24.50 | $24.50 | $24.36 | $24.36 | $24.04 | 2,469 |
| 2018-11-09 | $24.53 | $24.53 | $24.52 | $24.52 | $24.20 | 714 |
| 2018-11-08 | $24.60 | $24.60 | $24.33 | $24.48 | $24.16 | 6,770 |
| 2018-11-07 | $25.24 | $25.24 | $24.61 | $24.82 | $24.50 | 3,982 |
| 2018-11-06 | $24.87 | $24.87 | $24.53 | $24.53 | $24.21 | 2,903 |
| 2018-11-05 | $25.18 | $25.18 | $24.87 | $24.87 | $24.55 | 3,433 |
| 2018-11-02 | $24.92 | $25.42 | $24.87 | $24.87 | $24.55 | 1,295 |
| 2018-11-01 | $25.46 | $25.50 | $25.05 | $25.05 | $24.72 | 10,413 |
| 2018-10-31 | $26.00 | $26.00 | $25.22 | $25.57 | $25.24 | 14,488 |
| 2018-10-30 | $24.79 | $27.86 | $24.32 | $26.30 | $25.96 | 51,567 |
| 2018-10-29 | $24.76 | $24.94 | $24.60 | $24.80 | $24.48 | 8,048 |
| 2018-10-26 | $24.36 | $24.54 | $24.36 | $24.41 | $24.10 | 2,787 |
| 2018-10-25 | $24.91 | $25.00 | $24.48 | $24.50 | $24.18 | 10,250 |
| 2018-10-24 | $24.20 | $24.41 | $24.20 | $24.35 | $24.03 | 6,575 |
| 2018-10-23 | $24.09 | $24.25 | $24.05 | $24.25 | $23.93 | 2,824 |
| 2018-10-22 | $24.24 | $24.27 | $24.24 | $24.27 | $23.96 | 727 |
| 2018-10-19 | $24.35 | $24.35 | $24.00 | $24.00 | $23.69 | 1,123 |
| 2018-10-18 | $24.00 | $24.12 | $23.95 | $24.12 | $23.81 | 2,369 |
| 2018-10-17 | $24.02 | $24.24 | $24.02 | $24.23 | $23.91 | 1,749 |
| 2018-10-16 | $24.34 | $24.34 | $23.97 | $24.02 | $23.71 | 2,417 |
| 2018-10-15 | $24.36 | $24.36 | $23.89 | $23.95 | $23.64 | 1,764 |
| 2018-10-12 | $24.09 | $24.10 | $23.87 | $23.95 | $23.64 | 4,095 |
| 2018-10-11 | $23.84 | $24.18 | $23.83 | $24.10 | $23.79 | 8,169 |
| 2018-10-10 | $24.23 | $24.23 | $23.85 | $23.89 | $23.58 | 3,154 |
| 2018-10-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.47 | 439 |
| 2018-10-08 | $23.73 | $23.80 | $23.73 | $23.78 | $23.47 | 7,500 |
| 2018-10-05 | $23.72 | $23.76 | $23.62 | $23.75 | $23.44 | 4,257 |
| 2018-10-04 | $23.86 | $23.86 | $23.42 | $23.60 | $23.29 | 8,297 |
| 2018-10-03 | $24.16 | $24.26 | $23.94 | $23.94 | $23.63 | 5,704 |
| 2018-10-02 | $24.37 | $24.43 | $24.16 | $24.16 | $23.85 | 4,149 |
| 2018-10-01 | $24.79 | $25.00 | $24.31 | $24.37 | $24.05 | 10,300 |
| 2018-09-28 | $24.82 | $25.00 | $24.80 | $25.00 | $24.67 | 1,514 |
| 2018-09-27 | $24.70 | $24.81 | $24.68 | $24.81 | $24.49 | 2,976 |
| 2018-09-26 | $24.82 | $24.82 | $24.65 | $24.67 | $24.35 | 1,745 |
| 2018-09-25 | $24.71 | $24.72 | $24.62 | $24.67 | $24.35 | 16,797 |
| 2018-09-24 | $24.78 | $24.95 | $24.72 | $24.72 | $24.40 | 21,838 |
| 2018-09-21 | $24.92 | $24.92 | $24.85 | $24.85 | $24.53 | 833 |
| 2018-09-20 | $24.75 | $24.96 | $24.75 | $24.89 | $24.57 | 4,450 |
| 2018-09-19 | $24.91 | $25.05 | $24.91 | $25.05 | $24.72 | 2,800 |
| 2018-09-18 | $24.93 | $25.48 | $24.93 | $25.05 | $24.72 | 12,204 |
| 2018-09-17 | $25.00 | $25.00 | $24.94 | $24.98 | $24.65 | 1,434 |
| 2018-09-14 | $24.99 | $25.01 | $24.81 | $24.95 | $24.62 | 8,753 |
| 2018-09-13 | $24.94 | $24.96 | $24.94 | $24.96 | $24.63 | 892 |
| 2018-09-12 | $24.95 | $25.05 | $24.80 | $24.81 | $24.49 | 3,697 |
| 2018-09-11 | $24.89 | $24.93 | $24.72 | $24.90 | $24.58 | 5,278 |
| 2018-09-10 | $24.78 | $24.93 | $24.75 | $24.93 | $24.60 | 15,235 |
| 2018-09-07 | $25.00 | $25.00 | $24.76 | $24.77 | $24.45 | 3,021 |
| 2018-09-06 | $25.10 | $25.10 | $24.98 | $25.00 | $24.67 | 2,257 |
| 2018-09-05 | $25.14 | $25.14 | $24.92 | $24.95 | $24.62 | 3,063 |
| 2018-09-04 | $25.08 | $25.13 | $25.05 | $25.10 | $24.77 | 4,714 |
| 2018-08-31 | $25.07 | $25.07 | $24.78 | $25.06 | $24.73 | 4,723 |
| 2018-08-30 | $25.04 | $25.04 | $24.97 | $25.02 | $24.69 | 2,550 |
| 2018-08-29 | $25.28 | $25.36 | $25.18 | $25.30 | $24.66 | 2,233 |
| 2018-08-28 | $25.21 | $25.39 | $25.14 | $25.39 | $24.74 | 4,342 |
| 2018-08-27 | $25.39 | $25.39 | $25.23 | $25.37 | $24.72 | 2,626 |
| 2018-08-24 | $25.18 | $25.27 | $25.08 | $25.27 | $24.63 | 4,208 |
| 2018-08-23 | $25.08 | $25.14 | $25.08 | $25.13 | $24.49 | 2,788 |
| 2018-08-22 | $25.18 | $25.18 | $25.01 | $25.01 | $24.37 | 1,782 |
| 2018-08-21 | $25.21 | $25.21 | $25.00 | $25.07 | $24.43 | 3,493 |
| 2018-08-20 | $25.12 | $25.12 | $25.00 | $25.00 | $24.36 | 3,414 |
| 2018-08-17 | $25.06 | $25.08 | $24.97 | $24.97 | $24.33 | 5,035 |
| 2018-08-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.33 | 365 |
| 2018-08-15 | $24.98 | $25.00 | $24.98 | $24.99 | $24.35 | 3,619 |
| 2018-08-14 | $25.01 | $25.01 | $25.01 | $25.01 | $24.37 | 795 |
| 2018-08-13 | $25.00 | $25.00 | $24.97 | $25.00 | $24.36 | 2,107 |
| 2018-08-10 | $25.05 | $25.05 | $24.99 | $24.99 | $24.35 | 3,471 |
| 2018-08-09 | $25.02 | $25.10 | $25.00 | $25.05 | $24.41 | 3,543 |
| 2018-08-08 | $25.00 | $25.07 | $25.00 | $25.01 | $24.37 | 1,933 |
| 2018-08-07 | $25.04 | $25.04 | $25.00 | $25.03 | $24.39 | 1,399 |
| 2018-08-06 | $25.06 | $25.07 | $25.06 | $25.07 | $24.43 | 839 |
| 2018-08-03 | $25.18 | $25.18 | $25.04 | $25.12 | $24.48 | 3,633 |
| 2018-08-02 | $25.01 | $25.14 | $25.00 | $25.04 | $24.40 | 3,082 |
| 2018-08-01 | $25.13 | $25.13 | $24.86 | $24.91 | $24.28 | 9,536 |
| 2018-07-31 | $25.10 | $25.12 | $25.02 | $25.08 | $24.44 | 2,220 |
| 2018-07-30 | $25.20 | $25.20 | $25.05 | $25.05 | $24.42 | 915 |
| 2018-07-27 | $25.21 | $25.21 | $25.00 | $25.00 | $24.36 | 1,867 |
| 2018-07-26 | $25.00 | $25.11 | $25.00 | $25.11 | $24.47 | 2,031 |
| 2018-07-25 | $25.05 | $25.12 | $25.00 | $25.11 | $24.47 | 6,579 |
| 2018-07-24 | $25.10 | $25.12 | $25.09 | $25.09 | $24.45 | 1,974 |
| 2018-07-23 | $25.22 | $25.22 | $25.13 | $25.13 | $24.49 | 1,990 |
| 2018-07-20 | $25.21 | $25.21 | $25.12 | $25.15 | $24.51 | 1,553 |
| 2018-07-19 | $25.18 | $25.21 | $25.14 | $25.19 | $24.55 | 4,033 |
| 2018-07-18 | $25.13 | $25.13 | $25.10 | $25.10 | $24.46 | 1,038 |
| 2018-07-17 | $25.13 | $25.14 | $25.11 | $25.12 | $24.48 | 6,399 |
| 2018-07-16 | $25.08 | $25.15 | $25.08 | $25.13 | $24.49 | 4,053 |
| 2018-07-13 | $25.18 | $25.18 | $25.14 | $25.14 | $24.50 | 3,086 |
| 2018-07-12 | $25.19 | $25.19 | $25.12 | $25.17 | $24.53 | 2,935 |
| 2018-07-11 | $25.15 | $25.19 | $25.15 | $25.17 | $24.53 | 5,008 |
| 2018-07-10 | $25.11 | $25.16 | $25.11 | $25.16 | $24.52 | 1,928 |
| 2018-07-09 | $25.14 | $25.20 | $25.13 | $25.14 | $24.50 | 2,895 |
| 2018-07-06 | $25.24 | $25.29 | $25.15 | $25.16 | $24.51 | 8,629 |
| 2018-07-05 | $25.21 | $25.27 | $25.16 | $25.21 | $24.56 | 5,919 |
| 2018-07-03 | $25.39 | $25.42 | $25.17 | $25.18 | $24.53 | 4,007 |
| 2018-07-02 | $25.54 | $25.68 | $25.16 | $25.19 | $24.55 | 8,466 |
| 2018-06-29 | $25.36 | $25.36 | $25.16 | $25.18 | $24.54 | 7,342 |
| 2018-06-28 | $25.32 | $25.41 | $25.29 | $25.29 | $24.65 | 1,381 |
| 2018-06-27 | $25.16 | $25.46 | $25.13 | $25.46 | $24.81 | 4,229 |
| 2018-06-26 | $25.25 | $25.32 | $25.25 | $25.25 | $24.61 | 859 |
| 2018-06-25 | $25.27 | $25.65 | $25.08 | $25.11 | $24.47 | 8,055 |
| 2018-06-22 | $25.27 | $25.65 | $25.27 | $25.27 | $24.63 | 2,152 |
| 2018-06-21 | $25.27 | $25.27 | $25.27 | $25.27 | $24.63 | 1,729 |
| 2018-06-20 | $25.52 | $25.52 | $25.52 | $25.52 | $24.87 | 1,186 |
| 2018-06-19 | $25.30 | $25.30 | $25.28 | $25.28 | $24.64 | 955 |
| 2018-06-18 | $25.50 | $25.50 | $25.30 | $25.49 | $24.84 | 2,390 |
| 2018-06-15 | $25.54 | $25.54 | $25.35 | $25.35 | $24.70 | 1,068 |
| 2018-06-14 | $25.28 | $25.51 | $25.28 | $25.32 | $24.68 | 5,826 |
| 2018-06-13 | $25.57 | $25.57 | $25.31 | $25.42 | $24.78 | 3,592 |
| 2018-06-12 | $25.35 | $25.35 | $25.35 | $25.35 | $24.70 | 283 |
| 2018-06-11 | $25.36 | $25.37 | $25.32 | $25.35 | $24.70 | 1,904 |
| 2018-06-08 | $25.40 | $25.49 | $25.40 | $25.43 | $24.79 | 1,160 |
| 2018-06-07 | $25.50 | $25.51 | $25.42 | $25.50 | $24.85 | 3,208 |
| 2018-06-06 | $25.32 | $25.49 | $25.31 | $25.49 | $24.84 | 2,933 |
| 2018-06-05 | $25.32 | $25.46 | $25.31 | $25.40 | $24.75 | 2,884 |
| 2018-06-04 | $25.48 | $25.48 | $25.32 | $25.41 | $24.77 | 2,948 |
| 2018-06-01 | $25.45 | $25.45 | $25.30 | $25.36 | $24.72 | 1,643 |
| 2018-05-31 | $25.07 | $25.44 | $25.07 | $25.44 | $24.79 | 1,143 |
| 2018-05-30 | $25.07 | $25.24 | $25.07 | $25.24 | $24.60 | 1,020 |
| 2018-05-29 | $25.25 | $25.55 | $25.23 | $25.29 | $24.34 | 2,091 |
| 2018-05-25 | $25.25 | $25.71 | $25.19 | $25.20 | $24.25 | 4,278 |
| 2018-05-24 | $25.18 | $25.18 | $25.18 | $25.18 | $24.23 | 1,239 |
| 2018-05-23 | $25.06 | $25.24 | $25.02 | $25.13 | $24.18 | 14,874 |
| 2018-05-22 | $25.05 | $25.10 | $25.01 | $25.09 | $24.15 | 4,598 |
| 2018-05-21 | $25.08 | $25.16 | $25.03 | $25.10 | $24.16 | 3,800 |
| 2018-05-18 | $25.08 | $25.13 | $25.08 | $25.13 | $24.18 | 3,528 |
| 2018-05-17 | $25.16 | $25.16 | $25.16 | $25.16 | $24.21 | 1,115 |
| 2018-05-16 | $25.18 | $25.23 | $25.08 | $25.08 | $24.14 | 3,639 |
| 2018-05-15 | $25.19 | $25.19 | $25.08 | $25.08 | $24.14 | 1,457 |
| 2018-05-14 | $25.16 | $25.19 | $25.16 | $25.19 | $24.25 | 814 |
| 2018-05-11 | $25.38 | $25.39 | $25.12 | $25.15 | $24.20 | 2,561 |
| 2018-05-10 | $25.37 | $25.37 | $25.08 | $25.35 | $24.40 | 4,208 |
| 2018-05-09 | $25.12 | $25.12 | $25.08 | $25.08 | $24.14 | 1,031 |
| 2018-05-08 | $25.51 | $25.53 | $25.08 | $25.08 | $24.14 | 4,964 |
| 2018-05-07 | $25.57 | $25.57 | $25.39 | $25.39 | $24.44 | 833 |
| 2018-05-04 | $25.12 | $25.26 | $25.09 | $25.25 | $24.30 | 1,497 |
| 2018-05-03 | $25.07 | $25.60 | $25.07 | $25.08 | $24.14 | 2,491 |
| 2018-05-02 | $25.03 | $25.60 | $24.96 | $25.60 | $24.64 | 1,727 |
| 2018-05-01 | $25.50 | $25.83 | $25.46 | $25.74 | $24.77 | 1,860 |
| 2018-04-30 | $25.23 | $25.87 | $25.13 | $25.87 | $24.90 | 5,256 |
| 2018-04-27 | $25.05 | $25.68 | $25.05 | $25.25 | $24.30 | 962 |
| 2018-04-26 | $25.50 | $25.56 | $25.05 | $25.56 | $24.60 | 4,950 |
| 2018-04-25 | $25.17 | $25.27 | $25.15 | $25.15 | $24.20 | 7,123 |
| 2018-04-24 | $25.06 | $25.18 | $25.04 | $25.17 | $24.22 | 3,332 |
| 2018-04-23 | $25.36 | $25.36 | $25.05 | $25.05 | $24.11 | 1,332 |
| 2018-04-20 | $25.00 | $25.39 | $25.00 | $25.07 | $24.13 | 1,940 |
| 2018-04-19 | $25.06 | $25.06 | $25.06 | $25.06 | $24.12 | 577 |
| 2018-04-18 | $25.09 | $25.09 | $25.00 | $25.00 | $24.06 | 745 |
| 2018-04-17 | $24.98 | $25.12 | $24.98 | $25.12 | $24.18 | 780 |
| 2018-04-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.00 | 745 |
| 2018-04-13 | $25.08 | $25.09 | $24.98 | $25.00 | $24.06 | 2,068 |
| 2018-04-12 | $24.99 | $25.00 | $24.98 | $25.00 | $24.06 | 2,399 |
| 2018-04-11 | $25.04 | $25.04 | $24.85 | $24.95 | $24.01 | 4,573 |
| 2018-04-10 | $25.07 | $25.07 | $24.80 | $24.83 | $23.90 | 1,975 |
| 2018-04-09 | $25.03 | $25.04 | $25.03 | $25.04 | $24.10 | 746 |
| 2018-04-06 | $25.02 | $25.02 | $24.88 | $24.94 | $24.00 | 2,073 |
| 2018-04-05 | $24.81 | $24.92 | $24.76 | $24.92 | $23.98 | 2,132 |
| 2018-04-04 | $24.80 | $24.82 | $24.73 | $24.77 | $23.84 | 5,065 |
| 2018-04-03 | $24.92 | $24.95 | $24.80 | $24.80 | $23.87 | 8,166 |
| 2018-04-02 | $24.85 | $24.88 | $24.81 | $24.88 | $23.94 | 1,862 |
| 2018-03-29 | $24.90 | $25.01 | $24.80 | $24.80 | $23.87 | 1,622 |
| 2018-03-28 | $25.00 | $25.04 | $24.86 | $24.97 | $24.03 | 5,674 |
| 2018-03-27 | $25.04 | $25.05 | $24.85 | $24.90 | $23.96 | 2,225 |
| 2018-03-26 | $25.21 | $25.21 | $24.95 | $25.10 | $24.16 | 3,531 |
| 2018-03-23 | $25.20 | $25.20 | $24.98 | $24.98 | $24.04 | 2,064 |
| 2018-03-22 | $24.93 | $25.06 | $24.92 | $24.92 | $23.99 | 1,410 |
| 2018-03-21 | $24.80 | $25.16 | $24.73 | $24.98 | $24.04 | 14,508 |
| 2018-03-20 | $24.78 | $25.00 | $24.78 | $24.85 | $23.92 | 3,312 |
| 2018-03-19 | $24.82 | $25.10 | $24.75 | $24.93 | $23.99 | 3,625 |
| 2018-03-16 | $24.75 | $25.16 | $24.75 | $25.08 | $24.14 | 2,488 |
| 2018-03-15 | $25.43 | $25.43 | $24.37 | $24.72 | $23.79 | 36,412 |
| 2018-03-14 | $25.42 | $25.72 | $25.10 | $25.10 | $24.16 | 4,738 |
| 2018-03-13 | $25.54 | $25.56 | $25.48 | $25.48 | $24.52 | 3,559 |
| 2018-03-12 | $25.64 | $25.80 | $25.35 | $25.56 | $24.60 | 4,176 |
| 2018-03-09 | $25.45 | $25.75 | $25.45 | $25.55 | $24.59 | 6,662 |
| 2018-03-08 | $25.40 | $26.32 | $25.25 | $25.91 | $24.94 | 5,062 |
| 2018-03-07 | $25.09 | $25.44 | $25.03 | $25.44 | $24.48 | 4,117 |
| 2018-03-06 | $25.15 | $25.15 | $25.15 | $25.15 | $24.20 | 433 |
| 2018-03-05 | $24.93 | $25.15 | $24.93 | $25.15 | $24.20 | 3,078 |
| 2018-03-02 | $24.75 | $25.00 | $24.51 | $25.00 | $24.06 | 5,950 |
| 2018-03-01 | $24.74 | $24.75 | $24.64 | $24.74 | $23.81 | 2,548 |
| 2018-02-28 | $24.52 | $24.74 | $24.45 | $24.58 | $23.65 | 10,792 |
| 2018-02-27 | $24.40 | $24.46 | $24.28 | $24.46 | $23.54 | 3,126 |
| 2018-02-26 | $24.54 | $24.64 | $24.54 | $24.64 | $23.41 | 7,574 |
| 2018-02-23 | $24.37 | $24.57 | $24.36 | $24.55 | $23.32 | 7,361 |
| 2018-02-22 | $24.26 | $24.59 | $24.25 | $24.25 | $23.04 | 5,576 |
| 2018-02-21 | $24.39 | $24.84 | $24.00 | $24.21 | $23.00 | 29,501 |
| 2018-02-20 | $24.44 | $24.44 | $24.17 | $24.21 | $23.00 | 3,054 |
| 2018-02-16 | $24.25 | $24.25 | $24.09 | $24.25 | $23.04 | 4,529 |
| 2018-02-15 | $24.15 | $24.29 | $24.15 | $24.29 | $23.08 | 3,395 |
| 2018-02-14 | $24.27 | $24.29 | $24.26 | $24.28 | $23.07 | 1,779 |
| 2018-02-13 | $24.01 | $24.23 | $24.00 | $24.23 | $23.02 | 5,239 |
| 2018-02-12 | $23.94 | $24.01 | $23.92 | $24.00 | $22.80 | 7,127 |
| 2018-02-09 | $23.78 | $24.16 | $23.67 | $23.81 | $22.62 | 10,787 |
| 2018-02-08 | $24.42 | $24.42 | $23.88 | $24.00 | $22.80 | 12,961 |
| 2018-02-07 | $24.15 | $24.71 | $23.82 | $23.82 | $22.63 | 2,389 |
| 2018-02-06 | $23.75 | $23.84 | $23.44 | $23.81 | $22.62 | 227,282 |
| 2018-02-05 | $23.83 | $24.04 | $23.75 | $23.75 | $22.56 | 6,229 |
| 2018-02-02 | $24.00 | $24.14 | $23.67 | $24.09 | $22.89 | 5,877 |
| 2018-02-01 | $24.11 | $24.25 | $24.00 | $24.00 | $22.80 | 17,280 |
| 2018-01-31 | $24.11 | $24.16 | $24.00 | $24.02 | $22.82 | 5,756 |
| 2018-01-30 | $24.00 | $24.13 | $23.78 | $24.08 | $22.88 | 15,235 |
| 2018-01-29 | $24.67 | $24.67 | $23.85 | $24.00 | $22.80 | 21,347 |
| 2018-01-26 | $24.95 | $25.00 | $24.62 | $24.64 | $23.41 | 16,047 |
| 2018-01-25 | $24.95 | $24.99 | $24.92 | $24.95 | $23.70 | 4,648 |
| 2018-01-24 | $25.04 | $25.05 | $25.00 | $25.03 | $23.78 | 8,416 |
| 2018-01-23 | $25.08 | $25.13 | $24.97 | $25.00 | $23.75 | 8,976 |
| 2018-01-22 | $25.25 | $25.25 | $25.00 | $25.05 | $23.80 | 4,753 |
| 2018-01-19 | $25.15 | $25.15 | $24.97 | $24.97 | $23.72 | 8,910 |
| 2018-01-18 | $25.05 | $25.27 | $25.05 | $25.17 | $23.91 | 2,820 |
| 2018-01-17 | $25.17 | $25.17 | $25.09 | $25.09 | $23.84 | 3,498 |
| 2018-01-16 | $25.22 | $25.22 | $25.13 | $25.13 | $23.87 | 4,105 |
| 2018-01-12 | $25.16 | $25.17 | $25.16 | $25.17 | $23.92 | 808 |
| 2018-01-11 | $25.13 | $25.32 | $25.13 | $25.32 | $24.05 | 4,412 |
| 2018-01-10 | $25.08 | $25.22 | $25.08 | $25.21 | $23.95 | 1,738 |
| 2018-01-09 | $25.21 | $25.23 | $25.19 | $25.19 | $23.93 | 2,998 |
| 2018-01-08 | $25.28 | $25.33 | $25.24 | $25.24 | $23.98 | 2,330 |
| 2018-01-05 | $25.25 | $25.27 | $25.20 | $25.21 | $23.95 | 4,724 |
| 2018-01-04 | $25.29 | $25.34 | $25.23 | $25.27 | $24.01 | 5,687 |
| 2018-01-03 | $25.38 | $25.38 | $25.28 | $25.38 | $24.11 | 3,541 |
| 2018-01-02 | $25.53 | $25.58 | $25.10 | $25.24 | $23.98 | 8,449 |
| 2017-12-29 | $25.52 | $25.52 | $25.42 | $25.48 | $24.20 | 2,447 |
| 2017-12-28 | $25.44 | $25.44 | $25.40 | $25.40 | $24.13 | 1,222 |
| 2017-12-27 | $25.50 | $25.57 | $25.34 | $25.45 | $24.18 | 1,835 |
| 2017-12-26 | $25.63 | $25.63 | $25.53 | $25.56 | $24.28 | 1,889 |
| 2017-12-22 | $25.46 | $25.48 | $25.33 | $25.48 | $24.21 | 7,159 |
| 2017-12-21 | $25.35 | $25.48 | $25.25 | $25.35 | $24.08 | 5,766 |
| 2017-12-20 | $25.31 | $25.43 | $25.28 | $25.40 | $24.13 | 7,934 |
| 2017-12-19 | $25.28 | $25.35 | $25.28 | $25.35 | $24.08 | 8,971 |
| 2017-12-18 | $25.30 | $25.30 | $25.21 | $25.28 | $24.02 | 7,123 |
| 2017-12-15 | $25.27 | $25.28 | $25.21 | $25.28 | $24.02 | 7,948 |
| 2017-12-14 | $25.28 | $25.28 | $25.15 | $25.15 | $23.89 | 1,457 |
| 2017-12-13 | $25.18 | $25.32 | $25.10 | $25.26 | $24.00 | 7,990 |
| 2017-12-12 | $25.36 | $25.38 | $25.16 | $25.16 | $23.90 | 12,475 |
| 2017-12-11 | $25.37 | $25.51 | $25.33 | $25.33 | $24.06 | 8,295 |
| 2017-12-08 | $25.43 | $25.58 | $25.33 | $25.49 | $24.22 | 24,834 |
| 2017-12-07 | $25.94 | $25.94 | $25.45 | $25.55 | $24.27 | 17,448 |
| 2017-12-06 | $25.85 | $26.28 | $25.85 | $26.28 | $24.97 | 2,541 |
| 2017-12-05 | $25.80 | $26.20 | $25.80 | $26.20 | $24.89 | 1,637 |
| 2017-12-04 | $26.13 | $26.13 | $25.72 | $26.04 | $24.74 | 4,529 |
| 2017-12-01 | $26.26 | $26.27 | $26.05 | $26.27 | $24.96 | 6,440 |
| 2017-11-30 | $25.91 | $26.30 | $25.91 | $26.30 | $24.99 | 2,020 |
| 2017-11-29 | $26.04 | $26.04 | $25.59 | $25.92 | $24.62 | 8,615 |
| 2017-11-28 | $25.91 | $26.36 | $25.91 | $26.36 | $24.74 | 1,116 |
| 2017-11-27 | $26.34 | $26.34 | $26.15 | $26.20 | $24.59 | 6,649 |
| 2017-11-24 | $26.01 | $26.46 | $26.01 | $26.20 | $24.59 | 805 |
| 2017-11-22 | $26.24 | $26.24 | $26.12 | $26.12 | $24.51 | 1,085 |
| 2017-11-21 | $26.35 | $26.35 | $26.04 | $26.05 | $24.45 | 6,786 |
| 2017-11-20 | $26.27 | $26.55 | $26.26 | $26.55 | $24.92 | 3,055 |
| 2017-11-17 | $26.01 | $26.27 | $26.01 | $26.27 | $24.65 | 6,427 |
| 2017-11-16 | $26.27 | $26.27 | $26.18 | $26.21 | $24.60 | 2,670 |
| 2017-11-15 | $26.26 | $26.27 | $25.83 | $26.24 | $24.63 | 5,358 |
| 2017-11-14 | $25.86 | $26.18 | $25.79 | $26.15 | $24.54 | 2,617 |
| 2017-11-13 | $25.82 | $26.33 | $25.75 | $26.33 | $24.71 | 1,578 |
| 2017-11-10 | $25.83 | $25.83 | $25.52 | $25.74 | $24.16 | 2,357 |
| 2017-11-09 | $25.62 | $25.87 | $25.62 | $25.83 | $24.24 | 4,141 |
| 2017-11-08 | $25.37 | $25.80 | $25.37 | $25.63 | $24.05 | 6,285 |
| 2017-11-07 | $25.61 | $25.73 | $25.44 | $25.55 | $23.98 | 10,891 |
| 2017-11-06 | $25.32 | $25.62 | $25.32 | $25.58 | $24.01 | 4,077 |
| 2017-11-03 | $25.38 | $25.38 | $25.28 | $25.33 | $23.78 | 6,230 |
| 2017-11-02 | $25.48 | $25.72 | $25.18 | $25.52 | $23.95 | 19,417 |
| 2017-11-01 | $25.59 | $25.59 | $25.33 | $25.33 | $23.77 | 1,654 |
| 2017-10-31 | $25.91 | $25.91 | $25.62 | $25.62 | $24.04 | 1,236 |
| 2017-10-30 | $25.55 | $25.62 | $25.37 | $25.53 | $23.96 | 4,050 |
| 2017-10-27 | $25.38 | $25.63 | $25.30 | $25.60 | $24.02 | 4,015 |
| 2017-10-26 | $25.31 | $25.55 | $25.24 | $25.39 | $23.83 | 10,852 |
| 2017-10-25 | $25.31 | $25.32 | $25.25 | $25.31 | $23.75 | 3,015 |
| 2017-10-24 | $25.40 | $25.44 | $25.32 | $25.33 | $23.77 | 9,838 |
| 2017-10-23 | $25.35 | $25.45 | $25.31 | $25.31 | $23.75 | 2,198 |
| 2017-10-20 | $25.31 | $25.48 | $25.31 | $25.47 | $23.90 | 4,290 |
| 2017-10-19 | $25.40 | $25.55 | $25.25 | $25.49 | $23.92 | 7,067 |
| 2017-10-18 | $25.65 | $25.65 | $25.23 | $25.27 | $23.72 | 1,851 |
| 2017-10-17 | $25.39 | $25.73 | $25.24 | $25.73 | $24.15 | 5,805 |
| 2017-10-16 | $25.43 | $25.43 | $25.34 | $25.42 | $23.86 | 3,989 |
| 2017-10-13 | $25.08 | $25.51 | $25.08 | $25.25 | $23.70 | 15,614 |
| 2017-10-12 | $25.10 | $25.22 | $25.07 | $25.12 | $23.57 | 3,360 |
| 2017-10-11 | $25.06 | $25.11 | $25.06 | $25.06 | $23.52 | 4,510 |
| 2017-10-10 | $24.94 | $25.12 | $24.92 | $25.02 | $23.48 | 93,978 |
| 2017-10-09 | $24.95 | $25.12 | $24.80 | $25.00 | $23.46 | 108,347 |
| 2017-10-06 | $25.11 | $25.11 | $24.91 | $24.93 | $23.39 | 12,771 |
| 2017-10-05 | $25.05 | $25.24 | $25.01 | $25.15 | $23.60 | 15,566 |
| 2017-10-04 | $25.13 | $25.15 | $24.96 | $25.12 | $23.57 | 16,860 |
| 2017-10-03 | $25.09 | $25.19 | $25.05 | $25.06 | $23.52 | 5,524 |
| 2017-10-02 | $25.33 | $25.33 | $25.08 | $25.09 | $23.55 | 19,377 |
| 2017-09-29 | $25.37 | $25.54 | $25.29 | $25.29 | $23.73 | 9,159 |
| 2017-09-28 | $25.34 | $25.34 | $25.33 | $25.33 | $23.77 | 3,505 |
| 2017-09-27 | $25.40 | $25.40 | $25.31 | $25.36 | $23.80 | 1,663 |
| 2017-09-26 | $25.31 | $25.33 | $25.31 | $25.33 | $23.77 | 885 |
| 2017-09-25 | $25.30 | $25.49 | $25.30 | $25.43 | $23.87 | 3,379 |
| 2017-09-22 | $25.35 | $25.40 | $25.23 | $25.27 | $23.72 | 1,765 |
| 2017-09-21 | $25.43 | $25.50 | $25.37 | $25.50 | $23.93 | 7,351 |
| 2017-09-20 | $25.47 | $25.53 | $25.32 | $25.52 | $23.95 | 6,896 |
| 2017-09-19 | $25.53 | $25.53 | $25.53 | $25.53 | $23.96 | 1,430 |
| 2017-09-18 | $25.40 | $25.49 | $25.20 | $25.37 | $23.81 | 10,050 |
| 2017-09-15 | $25.46 | $25.46 | $25.30 | $25.37 | $23.81 | 7,429 |
| 2017-09-14 | $25.41 | $25.46 | $25.30 | $25.40 | $23.84 | 7,365 |
| 2017-09-13 | $25.28 | $25.46 | $25.28 | $25.30 | $23.74 | 9,961 |
| 2017-09-12 | $25.28 | $25.45 | $25.28 | $25.30 | $23.74 | 9,760 |
| 2017-09-11 | $25.26 | $25.36 | $25.20 | $25.33 | $23.77 | 7,551 |
| 2017-09-08 | $25.16 | $25.25 | $25.05 | $25.20 | $23.65 | 6,274 |
| 2017-09-07 | $25.20 | $25.33 | $25.15 | $25.15 | $23.60 | 7,265 |
| 2017-09-06 | $25.32 | $25.34 | $25.12 | $25.12 | $23.57 | 15,400 |
| 2017-09-05 | $25.40 | $25.40 | $25.18 | $25.21 | $23.66 | 5,448 |
| 2017-09-01 | $25.26 | $25.38 | $25.22 | $25.37 | $23.81 | 2,733 |
| 2017-08-31 | $25.38 | $25.40 | $25.27 | $25.38 | $23.82 | 5,558 |
| 2017-08-30 | $25.37 | $25.68 | $25.31 | $25.41 | $23.85 | 6,521 |
| 2017-08-29 | $25.58 | $25.58 | $25.31 | $25.37 | $23.81 | 1,314 |
| 2017-08-28 | $25.76 | $25.99 | $25.53 | $25.63 | $23.75 | 6,200 |
| 2017-08-25 | $25.89 | $26.90 | $25.75 | $26.00 | $24.10 | 16,230 |
| 2017-08-24 | $25.80 | $25.94 | $25.80 | $25.94 | $24.04 | 1,403 |
| 2017-08-23 | $25.95 | $25.95 | $25.95 | $25.95 | $24.05 | 788 |
| 2017-08-22 | $25.83 | $25.97 | $25.83 | $25.95 | $24.05 | 4,691 |
| 2017-08-21 | $25.78 | $25.81 | $25.78 | $25.81 | $23.92 | 751 |
| 2017-08-18 | $25.76 | $25.81 | $25.57 | $25.80 | $23.91 | 139,675 |
| 2017-08-17 | $25.80 | $25.80 | $25.66 | $25.70 | $23.82 | 974 |
| 2017-08-16 | $25.64 | $25.68 | $25.53 | $25.53 | $23.66 | 1,210 |
| 2017-08-15 | $25.73 | $25.73 | $25.72 | $25.72 | $23.84 | 1,039 |
| 2017-08-14 | $25.56 | $25.76 | $25.56 | $25.62 | $23.75 | 1,443 |
| 2017-08-11 | $25.51 | $25.56 | $25.51 | $25.56 | $23.69 | 1,689 |
| 2017-08-10 | $25.62 | $25.68 | $25.06 | $25.67 | $23.79 | 10,119 |
| 2017-08-09 | $25.70 | $25.71 | $25.62 | $25.68 | $23.80 | 4,236 |
| 2017-08-08 | $25.74 | $25.74 | $25.68 | $25.68 | $23.80 | 3,085 |
| 2017-08-07 | $25.93 | $25.93 | $25.72 | $25.73 | $23.85 | 1,578 |
| 2017-08-04 | $25.73 | $25.74 | $25.71 | $25.72 | $23.84 | 5,712 |
| 2017-08-03 | $25.83 | $25.85 | $25.81 | $25.81 | $23.92 | 2,632 |
| 2017-08-02 | $25.94 | $25.94 | $25.91 | $25.91 | $24.01 | 1,627 |
| 2017-08-01 | $25.86 | $25.92 | $25.85 | $25.86 | $23.97 | 2,607 |
| 2017-07-31 | $25.83 | $25.83 | $25.81 | $25.81 | $23.92 | 626 |
| 2017-07-28 | $25.70 | $25.85 | $25.70 | $25.85 | $23.96 | 2,634 |
| 2017-07-27 | $25.82 | $25.91 | $25.78 | $25.85 | $23.95 | 904 |
| 2017-07-26 | $25.75 | $25.92 | $25.72 | $25.82 | $23.93 | 2,198 |
| 2017-07-25 | $25.82 | $25.95 | $25.81 | $25.86 | $23.97 | 2,143 |
| 2017-07-24 | $25.86 | $25.98 | $25.75 | $25.98 | $24.08 | 4,015 |
| 2017-07-21 | $25.96 | $25.96 | $25.85 | $25.85 | $23.96 | 35,544 |
| 2017-07-20 | $25.82 | $25.82 | $25.82 | $25.82 | $23.93 | 830 |
| 2017-07-19 | $25.72 | $25.98 | $25.72 | $25.80 | $23.91 | 2,633 |
| 2017-07-18 | $25.80 | $26.36 | $25.79 | $25.80 | $23.91 | 1,885 |
| 2017-07-17 | $26.47 | $26.47 | $25.78 | $25.78 | $23.89 | 1,407 |
| 2017-07-14 | $26.05 | $26.05 | $26.05 | $26.05 | $24.14 | 932 |
| 2017-07-13 | $26.63 | $26.63 | $26.05 | $26.08 | $24.17 | 8,808 |
| 2017-07-12 | $26.24 | $26.65 | $26.08 | $26.24 | $24.32 | 10,120 |
| 2017-07-11 | $26.46 | $26.65 | $26.46 | $26.65 | $24.70 | 806 |
| 2017-07-10 | $26.45 | $26.65 | $26.29 | $26.65 | $24.70 | 3,230 |
| 2017-07-07 | $26.31 | $26.73 | $26.31 | $26.45 | $24.51 | 6,059 |
| 2017-07-06 | $25.92 | $26.17 | $25.66 | $26.17 | $24.26 | 2,842 |
| 2017-07-05 | $25.46 | $25.92 | $25.46 | $25.92 | $24.02 | 1,075 |
| 2017-07-03 | $25.88 | $25.90 | $25.88 | $25.90 | $24.00 | 900 |
| 2017-06-30 | $25.77 | $25.77 | $25.77 | $25.77 | $23.88 | 791 |
| 2017-06-29 | $25.80 | $25.83 | $25.76 | $25.82 | $23.93 | 8,922 |
| 2017-06-28 | $25.81 | $25.83 | $25.81 | $25.83 | $23.94 | 1,118 |
| 2017-06-27 | $25.73 | $25.89 | $25.73 | $25.87 | $23.98 | 2,521 |
| 2017-06-26 | $25.90 | $25.90 | $25.77 | $25.80 | $23.91 | 1,360 |
| 2017-06-23 | $25.87 | $25.87 | $25.78 | $25.78 | $23.90 | 911 |
| 2017-06-22 | $25.76 | $25.87 | $25.72 | $25.82 | $23.93 | 3,565 |
| 2017-06-21 | $25.79 | $25.88 | $25.72 | $25.78 | $23.89 | 3,631 |
| 2017-06-20 | $25.81 | $25.86 | $25.80 | $25.86 | $23.97 | 2,298 |
| 2017-06-19 | $25.85 | $25.93 | $25.77 | $25.78 | $23.89 | 5,346 |
| 2017-06-16 | $25.86 | $25.86 | $25.84 | $25.86 | $23.97 | 1,013 |
| 2017-06-15 | $25.87 | $25.87 | $25.77 | $25.77 | $23.88 | 9,211 |
| 2017-06-14 | $25.77 | $25.77 | $25.77 | $25.77 | $23.88 | 853 |
| 2017-06-13 | $25.78 | $25.82 | $25.73 | $25.81 | $23.92 | 2,137 |
| 2017-06-12 | $25.77 | $25.85 | $25.73 | $25.76 | $23.87 | 2,477 |
| 2017-06-09 | $25.74 | $25.95 | $25.72 | $25.95 | $24.05 | 2,295 |
| 2017-06-08 | $25.92 | $25.99 | $25.72 | $25.72 | $23.84 | 5,197 |
| 2017-06-07 | $25.90 | $25.90 | $25.78 | $25.78 | $23.89 | 1,440 |
| 2017-06-06 | $25.79 | $25.98 | $25.71 | $25.71 | $23.83 | 3,759 |
| 2017-06-05 | $25.89 | $25.92 | $25.82 | $25.82 | $23.93 | 3,194 |
| 2017-06-02 | $25.90 | $26.03 | $25.89 | $25.89 | $24.00 | 2,574 |
| 2017-06-01 | $26.09 | $26.09 | $25.96 | $25.98 | $24.08 | 1,346 |
| 2017-05-31 | $25.87 | $26.15 | $25.87 | $26.01 | $24.10 | 2,516 |
| 2017-05-30 | $26.26 | $26.36 | $25.73 | $25.74 | $23.86 | 18,452 |
| 2017-05-26 | $26.35 | $26.35 | $26.35 | $26.35 | $24.42 | 724 |
| 2017-05-25 | $26.58 | $26.84 | $26.58 | $26.84 | $24.58 | 2,535 |
| 2017-05-24 | $26.56 | $26.56 | $26.44 | $26.51 | $24.27 | 969 |
| 2017-05-23 | $26.51 | $26.55 | $26.51 | $26.55 | $24.31 | 1,101 |
| 2017-05-22 | $26.37 | $26.42 | $26.37 | $26.42 | $24.19 | 1,481 |
| 2017-05-19 | $26.24 | $26.58 | $26.21 | $26.24 | $24.03 | 2,479 |
| 2017-05-18 | $26.14 | $26.58 | $26.13 | $26.58 | $24.34 | 7,407 |
| 2017-05-17 | $26.14 | $26.49 | $26.10 | $26.38 | $24.16 | 2,645 |
| 2017-05-16 | $26.27 | $26.53 | $26.13 | $26.46 | $24.23 | 3,103 |
| 2017-05-15 | $26.47 | $26.47 | $26.47 | $26.47 | $24.24 | 1,459 |
| 2017-05-12 | $26.54 | $26.54 | $26.09 | $26.50 | $24.27 | 2,825 |
| 2017-05-11 | $26.37 | $26.37 | $26.37 | $26.37 | $24.15 | 597 |
| 2017-05-10 | $26.38 | $26.38 | $26.12 | $26.37 | $24.15 | 2,257 |
| 2017-05-09 | $26.33 | $26.41 | $26.33 | $26.33 | $24.11 | 1,808 |
| 2017-05-08 | $26.37 | $26.37 | $26.37 | $26.37 | $24.15 | 581 |
| 2017-05-05 | $26.09 | $26.09 | $26.09 | $26.09 | $23.89 | 1,044 |
| 2017-05-04 | $26.34 | $26.34 | $26.13 | $26.13 | $23.93 | 1,842 |
| 2017-05-03 | $25.99 | $26.48 | $25.99 | $26.42 | $24.19 | 6,030 |
| 2017-05-02 | $26.02 | $26.37 | $26.02 | $26.37 | $24.14 | 1,155 |
| 2017-05-01 | $26.20 | $26.28 | $26.02 | $26.15 | $23.95 | 6,498 |
| 2017-04-28 | $25.88 | $25.88 | $25.88 | $25.88 | $23.70 | 930 |
| 2017-04-27 | $26.13 | $26.20 | $26.12 | $26.20 | $23.99 | 1,650 |
| 2017-04-26 | $26.15 | $26.20 | $26.09 | $26.20 | $23.99 | 2,161 |
| 2017-04-25 | $26.19 | $26.20 | $26.15 | $26.16 | $23.96 | 1,292 |
| 2017-04-24 | $26.10 | $26.17 | $25.93 | $26.17 | $23.97 | 2,254 |
| 2017-04-21 | $25.85 | $25.99 | $25.84 | $25.98 | $23.79 | 2,654 |
| 2017-04-20 | $25.85 | $26.04 | $25.83 | $25.83 | $23.65 | 1,464 |
| 2017-04-19 | $25.81 | $25.99 | $25.81 | $25.99 | $23.80 | 2,618 |
| 2017-04-18 | $25.81 | $25.99 | $25.81 | $25.99 | $23.80 | 2,887 |
| 2017-04-17 | $25.88 | $25.91 | $25.88 | $25.91 | $23.73 | 1,777 |
| 2017-04-13 | $25.94 | $26.10 | $25.94 | $26.10 | $23.90 | 2,407 |
| 2017-04-12 | $26.05 | $26.05 | $25.80 | $25.94 | $23.75 | 2,019 |
| 2017-04-11 | $25.76 | $26.20 | $25.65 | $26.20 | $23.99 | 1,673 |
| 2017-04-10 | $25.89 | $26.27 | $25.84 | $25.84 | $23.66 | 2,820 |
| 2017-04-07 | $25.59 | $26.28 | $25.59 | $25.75 | $23.58 | 2,865 |
| 2017-04-06 | $25.79 | $26.16 | $25.72 | $26.15 | $23.95 | 3,497 |
| 2017-04-05 | $25.70 | $25.89 | $25.70 | $25.88 | $23.70 | 3,574 |
| 2017-04-04 | $25.64 | $25.84 | $25.64 | $25.64 | $23.48 | 4,780 |
| 2017-04-03 | $25.25 | $25.54 | $25.25 | $25.48 | $23.33 | 12,110 |
| 2017-03-31 | $25.09 | $25.33 | $25.09 | $25.33 | $23.20 | 1,274 |
| 2017-03-30 | $25.16 | $25.21 | $25.14 | $25.21 | $23.08 | 3,715 |
| 2017-03-29 | $25.12 | $25.21 | $25.12 | $25.15 | $23.03 | 3,107 |
| 2017-03-28 | $25.34 | $25.34 | $25.20 | $25.34 | $23.20 | 2,260 |
| 2017-03-27 | $25.15 | $25.34 | $25.15 | $25.29 | $23.16 | 2,944 |
| 2017-03-24 | $25.12 | $25.39 | $25.12 | $25.15 | $23.03 | 4,169 |
| 2017-03-23 | $25.24 | $25.30 | $25.07 | $25.19 | $23.07 | 4,396 |
| 2017-03-22 | $25.07 | $25.26 | $25.00 | $25.08 | $22.97 | 9,484 |
| 2017-03-21 | $25.33 | $25.43 | $25.15 | $25.21 | $23.08 | 3,706 |
| 2017-03-20 | $25.24 | $25.46 | $25.09 | $25.14 | $23.02 | 1,674 |
| 2017-03-17 | $25.27 | $25.53 | $25.11 | $25.25 | $23.12 | 1,916 |
| 2017-03-16 | $25.47 | $25.62 | $25.12 | $25.13 | $23.01 | 3,693 |
| 2017-03-15 | $25.73 | $25.73 | $25.08 | $25.19 | $23.07 | 6,051 |
| 2017-03-14 | $25.20 | $25.66 | $25.10 | $25.66 | $23.50 | 1,890 |
| 2017-03-13 | $25.54 | $25.63 | $25.18 | $25.63 | $23.47 | 2,642 |
| 2017-03-10 | $24.56 | $25.72 | $24.56 | $25.69 | $23.53 | 4,535 |
| 2017-03-09 | $24.88 | $24.91 | $24.64 | $24.70 | $22.62 | 25,619 |
| 2017-03-08 | $25.88 | $26.13 | $25.00 | $25.00 | $22.89 | 15,069 |
| 2017-03-07 | $25.85 | $26.13 | $25.85 | $26.13 | $23.93 | 2,115 |
| 2017-03-06 | $25.94 | $26.05 | $25.94 | $26.00 | $23.81 | 3,498 |
| 2017-03-03 | $25.93 | $25.93 | $25.67 | $25.91 | $23.73 | 5,357 |
| 2017-03-02 | $25.96 | $25.97 | $25.88 | $25.88 | $23.70 | 1,644 |
| 2017-03-01 | $26.13 | $26.13 | $25.85 | $25.97 | $23.78 | 1,398 |
| 2017-02-28 | $25.95 | $26.34 | $25.95 | $26.02 | $23.83 | 1,046 |
| 2017-02-27 | $25.88 | $26.51 | $25.88 | $26.34 | $24.12 | 1,852 |
| 2017-02-24 | $26.25 | $26.25 | $25.72 | $26.11 | $23.91 | 1,511 |
| 2017-02-23 | $26.21 | $26.91 | $26.21 | $26.50 | $23.97 | 2,841 |
| 2017-02-22 | $26.01 | $26.50 | $26.01 | $26.26 | $23.75 | 2,704 |
| 2017-02-21 | $26.07 | $26.27 | $25.81 | $26.05 | $23.57 | 3,181 |
| 2017-02-17 | $25.94 | $26.47 | $25.94 | $26.13 | $23.64 | 3,629 |
| 2017-02-16 | $26.16 | $26.44 | $26.16 | $26.44 | $23.92 | 1,461 |
| 2017-02-15 | $26.44 | $26.44 | $26.22 | $26.23 | $23.73 | 5,581 |
| 2017-02-14 | $26.72 | $26.72 | $26.45 | $26.45 | $23.93 | 2,369 |
| 2017-02-13 | $26.44 | $26.72 | $26.24 | $26.72 | $24.18 | 4,347 |
| 2017-02-10 | $27.11 | $27.11 | $26.45 | $26.90 | $24.34 | 9,464 |
| 2017-02-09 | $27.26 | $27.26 | $26.44 | $27.01 | $24.44 | 2,007 |
| 2017-02-08 | $26.30 | $27.30 | $26.30 | $27.30 | $24.70 | 10,609 |
| 2017-02-07 | $26.65 | $26.65 | $26.56 | $26.60 | $24.06 | 4,491 |
| 2017-02-06 | $26.79 | $26.79 | $26.42 | $26.58 | $24.05 | 8,657 |
| 2017-02-03 | $26.61 | $26.99 | $26.30 | $26.96 | $24.39 | 8,669 |
| 2017-02-02 | $26.59 | $26.64 | $26.33 | $26.42 | $23.91 | 2,023 |
| 2017-02-01 | $26.69 | $26.81 | $26.37 | $26.37 | $23.86 | 1,512 |
| 2017-01-31 | $26.56 | $26.64 | $26.35 | $26.50 | $23.98 | 4,452 |
| 2017-01-30 | $26.37 | $26.57 | $26.28 | $26.56 | $24.03 | 7,324 |
| 2017-01-27 | $26.00 | $26.52 | $25.86 | $26.51 | $23.98 | 10,787 |
| 2017-01-26 | $25.80 | $26.17 | $25.49 | $25.98 | $23.50 | 3,507 |
| 2017-01-25 | $26.12 | $26.12 | $25.76 | $25.76 | $23.31 | 8,578 |
| 2017-01-24 | $26.22 | $26.25 | $25.79 | $25.79 | $23.33 | 2,842 |
| 2017-01-23 | $25.87 | $26.19 | $25.52 | $26.09 | $23.60 | 8,095 |
| 2017-01-20 | $25.71 | $26.01 | $25.55 | $25.86 | $23.40 | 4,695 |
| 2017-01-19 | $25.19 | $25.97 | $25.10 | $25.73 | $23.28 | 21,124 |
| 2017-01-18 | $25.47 | $25.55 | $25.45 | $25.48 | $23.05 | 3,153 |
| 2017-01-17 | $25.36 | $25.57 | $25.08 | $25.45 | $23.02 | 5,032 |
| 2017-01-13 | $25.50 | $25.50 | $24.80 | $24.81 | $22.44 | 5,181 |
| 2017-01-12 | $25.22 | $25.57 | $25.06 | $25.11 | $22.72 | 5,532 |
| 2017-01-11 | $24.92 | $25.36 | $24.91 | $25.35 | $22.93 | 7,491 |
| 2017-01-10 | $24.82 | $24.95 | $24.53 | $24.94 | $22.56 | 8,696 |
| 2017-01-09 | $24.53 | $24.77 | $24.53 | $24.68 | $22.33 | 5,087 |
| 2017-01-06 | $24.59 | $24.79 | $24.34 | $24.54 | $22.20 | 7,514 |
| 2017-01-05 | $24.80 | $24.80 | $24.41 | $24.41 | $22.08 | 9,364 |
| 2017-01-04 | $24.39 | $24.80 | $24.37 | $24.39 | $22.07 | 6,293 |
| 2017-01-03 | $24.28 | $24.52 | $24.28 | $24.35 | $22.03 | 3,338 |
| 2016-12-30 | $24.35 | $24.35 | $24.35 | $24.35 | $22.03 | 1,082 |
| 2016-12-29 | $24.38 | $24.48 | $24.35 | $24.35 | $22.03 | 4,470 |
| 2016-12-28 | $24.17 | $24.57 | $24.13 | $24.57 | $22.23 | 3,741 |
| 2016-12-27 | $24.39 | $24.45 | $24.05 | $24.10 | $21.80 | 6,588 |
| 2016-12-23 | $24.80 | $24.80 | $24.12 | $24.19 | $21.88 | 11,741 |
| 2016-12-22 | $24.52 | $24.77 | $24.33 | $24.37 | $22.04 | 2,251 |
| 2016-12-21 | $24.55 | $24.76 | $24.51 | $24.60 | $22.26 | 7,195 |
| 2016-12-20 | $24.85 | $24.92 | $24.51 | $24.56 | $22.22 | 11,984 |
| 2016-12-19 | $24.67 | $24.95 | $24.67 | $24.78 | $22.42 | 4,836 |
| 2016-12-16 | $24.46 | $24.87 | $24.46 | $24.51 | $22.17 | 7,143 |
| 2016-12-15 | $24.68 | $24.82 | $24.14 | $24.80 | $22.44 | 12,875 |
| 2016-12-14 | $24.30 | $24.96 | $24.10 | $24.56 | $22.22 | 11,979 |
| 2016-12-13 | $24.34 | $24.78 | $24.06 | $24.69 | $22.33 | 5,887 |
| 2016-12-12 | $24.32 | $24.32 | $24.01 | $24.30 | $21.98 | 13,696 |
| 2016-12-09 | $24.50 | $24.50 | $24.16 | $24.16 | $21.86 | 4,964 |
| 2016-12-08 | $24.10 | $24.54 | $24.10 | $24.12 | $21.82 | 5,831 |
| 2016-12-07 | $24.17 | $24.50 | $24.17 | $24.45 | $22.12 | 4,482 |
| 2016-12-06 | $24.08 | $24.39 | $24.08 | $24.27 | $21.96 | 7,685 |
| 2016-12-05 | $24.05 | $24.25 | $24.05 | $24.18 | $21.88 | 5,688 |
| 2016-12-02 | $24.20 | $24.23 | $24.15 | $24.15 | $21.85 | 3,349 |
| 2016-12-01 | $24.39 | $24.40 | $24.01 | $24.11 | $21.81 | 10,014 |
| 2016-11-30 | $24.46 | $24.55 | $24.38 | $24.54 | $22.20 | 3,015 |
| 2016-11-29 | $24.26 | $24.53 | $24.26 | $24.53 | $22.20 | 7,152 |
| 2016-11-28 | $24.30 | $24.41 | $24.05 | $24.26 | $21.94 | 2,398 |
| 2016-11-25 | $24.23 | $24.23 | $24.20 | $24.20 | $21.61 | 810 |
| 2016-11-23 | $24.69 | $24.70 | $24.08 | $24.08 | $21.50 | 3,578 |
| 2016-11-22 | $24.55 | $24.76 | $24.44 | $24.75 | $22.10 | 3,631 |
| 2016-11-21 | $24.45 | $24.46 | $24.35 | $24.43 | $21.81 | 11,073 |
| 2016-11-18 | $24.28 | $24.31 | $23.55 | $24.10 | $21.52 | 14,088 |
| 2016-11-17 | $24.37 | $25.27 | $24.20 | $24.44 | $21.82 | 15,051 |
| 2016-11-16 | $24.16 | $25.35 | $24.16 | $24.33 | $21.73 | 15,039 |
| 2016-11-15 | $23.11 | $24.82 | $23.11 | $24.35 | $21.74 | 18,518 |
| 2016-11-14 | $23.97 | $23.97 | $22.70 | $23.16 | $20.68 | 21,136 |
| 2016-11-11 | $24.91 | $25.46 | $23.43 | $23.98 | $21.41 | 27,551 |
| 2016-11-10 | $25.42 | $26.02 | $24.63 | $25.00 | $22.32 | 12,646 |
| 2016-11-09 | $26.10 | $26.17 | $24.74 | $25.99 | $23.21 | 9,308 |
| 2016-11-08 | $25.96 | $26.33 | $25.93 | $26.26 | $23.45 | 2,099 |
| 2016-11-07 | $26.14 | $26.69 | $25.98 | $26.18 | $23.38 | 4,519 |
| 2016-11-04 | $26.33 | $26.70 | $26.00 | $26.35 | $23.53 | 5,914 |
| 2016-11-03 | $26.52 | $26.69 | $26.38 | $26.59 | $23.75 | 2,291 |
| 2016-11-02 | $26.44 | $26.53 | $26.25 | $26.53 | $23.69 | 2,924 |
| 2016-11-01 | $26.68 | $26.84 | $26.49 | $26.78 | $23.91 | 4,097 |
| 2016-10-31 | $26.52 | $26.90 | $26.52 | $26.75 | $23.89 | 3,318 |
| 2016-10-28 | $26.72 | $26.75 | $26.62 | $26.75 | $23.89 | 1,824 |
| 2016-10-27 | $26.57 | $26.78 | $26.52 | $26.65 | $23.79 | 3,696 |
| 2016-10-26 | $26.70 | $26.85 | $26.70 | $26.81 | $23.94 | 2,840 |
| 2016-10-25 | $26.87 | $26.89 | $26.68 | $26.88 | $24.00 | 4,160 |
| 2016-10-24 | $26.90 | $27.00 | $26.90 | $26.99 | $24.10 | 1,580 |
| 2016-10-21 | $26.72 | $26.97 | $26.72 | $26.83 | $23.96 | 4,720 |
| 2016-10-20 | $26.84 | $27.00 | $26.69 | $26.85 | $23.98 | 3,207 |
| 2016-10-19 | $26.96 | $26.96 | $26.67 | $26.90 | $24.02 | 4,402 |
| 2016-10-18 | $26.66 | $26.87 | $26.44 | $26.75 | $23.89 | 5,434 |
| 2016-10-17 | $26.55 | $26.82 | $26.55 | $26.71 | $23.85 | 3,059 |
| 2016-10-14 | $26.41 | $26.67 | $26.41 | $26.67 | $23.82 | 3,613 |
| 2016-10-13 | $26.40 | $26.67 | $26.25 | $26.41 | $23.58 | 4,796 |
| 2016-10-12 | $26.48 | $26.87 | $26.27 | $26.41 | $23.58 | 4,825 |
| 2016-10-11 | $26.80 | $26.94 | $26.40 | $26.58 | $23.74 | 7,122 |
| 2016-10-10 | $26.75 | $26.90 | $26.43 | $26.89 | $24.01 | 2,492 |
| 2016-10-07 | $26.96 | $26.96 | $26.72 | $26.95 | $24.07 | 1,601 |
| 2016-10-06 | $26.73 | $27.00 | $26.73 | $26.99 | $24.10 | 7,210 |
| 2016-10-05 | $26.74 | $26.97 | $26.74 | $26.92 | $24.04 | 2,943 |
| 2016-10-04 | $26.75 | $26.91 | $26.70 | $26.86 | $23.99 | 2,218 |
| 2016-10-03 | $27.00 | $27.00 | $26.91 | $26.98 | $24.09 | 1,945 |
| 2016-09-30 | $26.92 | $27.00 | $26.37 | $26.92 | $24.04 | 2,884 |
| 2016-09-29 | $26.77 | $27.15 | $26.77 | $27.04 | $24.15 | 4,449 |
| 2016-09-28 | $26.83 | $26.83 | $26.54 | $26.82 | $23.95 | 3,526 |
| 2016-09-27 | $26.89 | $27.14 | $26.69 | $26.83 | $23.96 | 2,540 |
| 2016-09-26 | $26.80 | $26.95 | $26.70 | $26.85 | $23.98 | 3,647 |
| 2016-09-23 | $26.91 | $27.15 | $26.55 | $26.93 | $24.05 | 7,493 |
| 2016-09-22 | $26.80 | $27.13 | $26.75 | $26.95 | $24.07 | 2,422 |
| 2016-09-21 | $26.43 | $26.58 | $26.23 | $26.58 | $23.74 | 8,912 |
| 2016-09-20 | $26.23 | $26.25 | $26.13 | $26.18 | $23.38 | 5,539 |
| 2016-09-19 | $26.29 | $26.42 | $26.12 | $26.22 | $23.41 | 3,739 |
| 2016-09-16 | $26.29 | $26.33 | $26.17 | $26.28 | $23.47 | 3,214 |
| 2016-09-15 | $26.44 | $26.44 | $26.12 | $26.26 | $23.45 | 6,966 |
| 2016-09-14 | $26.27 | $26.42 | $26.19 | $26.37 | $23.55 | 3,134 |
| 2016-09-13 | $26.28 | $26.58 | $26.12 | $26.26 | $23.45 | 7,491 |
| 2016-09-12 | $26.62 | $26.62 | $26.35 | $26.61 | $23.76 | 4,527 |
| 2016-09-09 | $26.64 | $26.64 | $25.97 | $26.41 | $23.58 | 18,343 |
| 2016-09-08 | $27.19 | $27.19 | $26.73 | $26.89 | $24.01 | 13,434 |
| 2016-09-07 | $27.19 | $27.30 | $27.11 | $27.19 | $24.28 | 4,193 |
| 2016-09-06 | $27.36 | $27.50 | $26.89 | $27.44 | $24.50 | 6,549 |
| 2016-09-02 | $27.04 | $27.31 | $27.00 | $27.31 | $24.39 | 7,243 |
| 2016-09-01 | $27.36 | $27.36 | $26.85 | $27.32 | $24.40 | 2,939 |
| 2016-08-31 | $26.94 | $27.49 | $26.94 | $27.37 | $24.44 | 2,430 |
| 2016-08-30 | $26.94 | $27.42 | $26.94 | $27.27 | $24.36 | 3,585 |
| 2016-08-29 | $26.83 | $27.14 | $26.82 | $27.14 | $24.24 | 12,990 |
| 2016-08-26 | $27.24 | $27.35 | $27.24 | $27.35 | $24.14 | 2,545 |
| 2016-08-25 | $27.00 | $27.18 | $26.99 | $27.18 | $23.99 | 8,954 |
| 2016-08-24 | $26.98 | $27.17 | $26.98 | $27.15 | $23.96 | 4,453 |
| 2016-08-23 | $27.28 | $27.29 | $27.06 | $27.19 | $24.00 | 5,641 |
| 2016-08-22 | $26.99 | $27.28 | $26.99 | $27.23 | $24.03 | 5,409 |
| 2016-08-19 | $26.93 | $27.18 | $26.93 | $27.06 | $23.88 | 4,539 |
| 2016-08-18 | $27.04 | $27.11 | $26.93 | $27.08 | $23.90 | 10,293 |
| 2016-08-17 | $27.25 | $27.26 | $26.90 | $27.12 | $23.94 | 10,542 |
| 2016-08-16 | $27.40 | $27.72 | $27.24 | $27.35 | $24.14 | 8,238 |
| 2016-08-15 | $27.67 | $27.94 | $27.40 | $27.60 | $24.36 | 7,837 |
| 2016-08-12 | $28.05 | $28.05 | $27.71 | $27.80 | $24.54 | 10,740 |
| 2016-08-11 | $28.40 | $28.80 | $27.99 | $28.00 | $24.71 | 8,073 |
| 2016-08-10 | $28.62 | $28.65 | $28.38 | $28.50 | $25.15 | 9,005 |
| 2016-08-09 | $28.87 | $29.15 | $28.80 | $28.96 | $25.56 | 5,847 |
| 2016-08-08 | $28.80 | $29.30 | $28.44 | $28.98 | $25.58 | 11,516 |
| 2016-08-05 | $28.41 | $28.82 | $28.41 | $28.67 | $25.30 | 7,250 |
| 2016-08-04 | $28.30 | $28.73 | $28.30 | $28.50 | $25.15 | 7,921 |
| 2016-08-03 | $27.86 | $28.49 | $27.86 | $28.48 | $25.14 | 4,846 |
| 2016-08-02 | $27.69 | $28.14 | $27.69 | $27.76 | $24.50 | 3,805 |
| 2016-08-01 | $27.73 | $28.00 | $27.58 | $27.87 | $24.59 | 2,966 |
| 2016-07-29 | $27.45 | $27.68 | $27.39 | $27.68 | $24.43 | 5,328 |
| 2016-07-28 | $27.57 | $27.57 | $27.45 | $27.48 | $24.25 | 7,343 |
| 2016-07-27 | $27.42 | $27.57 | $27.41 | $27.45 | $24.23 | 4,938 |
| 2016-07-26 | $27.53 | $27.53 | $27.50 | $27.50 | $24.27 | 2,151 |
| 2016-07-25 | $27.35 | $27.54 | $27.35 | $27.50 | $24.27 | 2,756 |
| 2016-07-22 | $27.38 | $27.50 | $27.27 | $27.48 | $24.25 | 3,168 |
| 2016-07-21 | $27.45 | $27.53 | $27.34 | $27.52 | $24.29 | 11,077 |
| 2016-07-20 | $27.40 | $27.53 | $27.24 | $27.50 | $24.27 | 5,383 |
| 2016-07-19 | $27.64 | $27.64 | $27.34 | $27.35 | $24.14 | 7,416 |
| 2016-07-18 | $27.64 | $27.64 | $27.51 | $27.64 | $24.40 | 3,546 |
| 2016-07-15 | $27.60 | $27.60 | $27.47 | $27.55 | $24.32 | 10,104 |
| 2016-07-14 | $27.54 | $27.70 | $27.40 | $27.70 | $24.45 | 5,620 |
| 2016-07-13 | $27.61 | $27.70 | $27.52 | $27.60 | $24.36 | 2,656 |
| 2016-07-12 | $27.60 | $27.77 | $27.36 | $27.73 | $24.47 | 3,788 |
| 2016-07-11 | $27.74 | $27.77 | $27.60 | $27.66 | $24.41 | 3,599 |
| 2016-07-08 | $27.27 | $27.73 | $27.27 | $27.65 | $24.41 | 11,045 |
| 2016-07-07 | $27.44 | $27.73 | $27.29 | $27.43 | $24.21 | 9,015 |
| 2016-07-06 | $27.42 | $27.44 | $27.29 | $27.40 | $24.18 | 6,932 |
| 2016-07-05 | $27.54 | $27.55 | $27.35 | $27.44 | $24.22 | 4,125 |
| 2016-07-01 | $27.35 | $27.35 | $27.24 | $27.35 | $24.14 | 1,674 |
| 2016-06-30 | $27.38 | $27.38 | $27.17 | $27.29 | $24.09 | 6,174 |
| 2016-06-29 | $26.91 | $27.05 | $26.91 | $27.05 | $23.87 | 6,200 |
| 2016-06-28 | $26.64 | $26.90 | $26.24 | $26.90 | $23.74 | 3,677 |
| 2016-06-27 | $26.90 | $26.90 | $26.50 | $26.90 | $23.74 | 5,720 |
| 2016-06-24 | $26.11 | $26.89 | $26.11 | $26.87 | $23.72 | 5,494 |
| 2016-06-23 | $26.81 | $26.88 | $26.71 | $26.88 | $23.72 | 7,725 |
| 2016-06-22 | $26.65 | $26.80 | $26.34 | $26.80 | $23.65 | 4,842 |
| 2016-06-21 | $26.73 | $26.80 | $26.65 | $26.80 | $23.65 | 5,345 |
| 2016-06-20 | $26.45 | $26.87 | $26.32 | $26.78 | $23.64 | 15,440 |
| 2016-06-17 | $26.26 | $26.49 | $26.21 | $26.48 | $23.37 | 4,661 |
| 2016-06-16 | $26.42 | $26.49 | $26.18 | $26.48 | $23.37 | 4,477 |
| 2016-06-15 | $26.39 | $26.44 | $26.29 | $26.36 | $23.27 | 2,970 |
| 2016-06-14 | $26.19 | $26.22 | $26.10 | $26.10 | $23.04 | 2,589 |
| 2016-06-13 | $26.34 | $26.34 | $26.24 | $26.24 | $23.16 | 8,728 |
| 2016-06-10 | $26.42 | $26.44 | $26.29 | $26.32 | $23.23 | 3,172 |
| 2016-06-09 | $26.43 | $26.60 | $26.42 | $26.42 | $23.32 | 8,639 |
| 2016-06-08 | $26.52 | $26.66 | $26.52 | $26.64 | $23.51 | 5,528 |
| 2016-06-07 | $26.68 | $26.68 | $26.44 | $26.61 | $23.49 | 4,585 |
| 2016-06-06 | $26.37 | $26.75 | $26.30 | $26.74 | $23.60 | 18,793 |
| 2016-06-03 | $26.52 | $26.52 | $26.28 | $26.40 | $23.30 | 7,325 |
| 2016-06-02 | $26.41 | $26.46 | $26.28 | $26.29 | $23.20 | 9,957 |
| 2016-06-01 | $26.50 | $26.52 | $26.39 | $26.39 | $23.29 | 3,409 |
| 2016-05-31 | $26.53 | $26.53 | $26.36 | $26.49 | $23.38 | 6,672 |
| 2016-05-27 | $26.43 | $26.75 | $26.42 | $26.49 | $23.38 | 7,150 |
| 2016-05-26 | $26.58 | $26.62 | $26.40 | $26.52 | $23.40 | 6,760 |
| 2016-05-25 | $26.84 | $26.89 | $26.78 | $26.89 | $23.45 | 5,280 |
| 2016-05-24 | $26.67 | $26.82 | $26.62 | $26.82 | $23.39 | 8,210 |
| 2016-05-23 | $26.68 | $26.71 | $26.67 | $26.71 | $23.29 | 1,960 |
| 2016-05-20 | $26.60 | $26.69 | $26.60 | $26.64 | $23.23 | 2,659 |
| 2016-05-19 | $26.46 | $26.62 | $26.46 | $26.62 | $23.22 | 8,821 |
| 2016-05-18 | $26.50 | $26.75 | $26.50 | $26.69 | $23.28 | 8,789 |
| 2016-05-17 | $26.49 | $26.53 | $26.49 | $26.52 | $23.13 | 1,955 |
| 2016-05-16 | $26.45 | $26.60 | $26.45 | $26.53 | $23.14 | 2,835 |
| 2016-05-13 | $26.72 | $26.72 | $26.52 | $26.52 | $23.13 | 5,453 |
| 2016-05-12 | $26.75 | $26.82 | $26.60 | $26.62 | $23.22 | 21,092 |
| 2016-05-11 | $26.80 | $26.80 | $26.59 | $26.65 | $23.24 | 12,992 |
| 2016-05-10 | $26.74 | $26.80 | $26.74 | $26.79 | $23.36 | 3,483 |
| 2016-05-09 | $26.62 | $26.66 | $26.62 | $26.66 | $23.25 | 1,866 |
| 2016-05-06 | $26.66 | $26.80 | $26.58 | $26.72 | $23.30 | 4,326 |
| 2016-05-05 | $26.78 | $26.90 | $26.67 | $26.68 | $23.27 | 7,774 |
| 2016-05-04 | $27.20 | $27.20 | $26.77 | $26.91 | $23.47 | 7,160 |
| 2016-05-03 | $27.32 | $27.93 | $27.11 | $27.11 | $23.64 | 3,131 |
| 2016-05-02 | $27.02 | $27.45 | $27.00 | $27.32 | $23.83 | 5,652 |
| 2016-04-29 | $26.40 | $27.09 | $26.29 | $27.08 | $23.62 | 5,528 |
| 2016-04-28 | $26.59 | $26.61 | $26.28 | $26.40 | $23.02 | 2,951 |
| 2016-04-27 | $26.18 | $26.57 | $26.17 | $26.57 | $23.17 | 5,571 |
| 2016-04-26 | $26.03 | $26.17 | $26.03 | $26.17 | $22.82 | 7,209 |
| 2016-04-25 | $26.12 | $26.12 | $26.05 | $26.08 | $22.74 | 2,145 |
| 2016-04-22 | $26.19 | $26.20 | $26.06 | $26.20 | $22.85 | 4,190 |
| 2016-04-21 | $26.12 | $26.21 | $26.08 | $26.16 | $22.81 | 3,878 |
| 2016-04-20 | $26.01 | $26.15 | $26.01 | $26.09 | $22.76 | 5,615 |
| 2016-04-19 | $26.00 | $26.11 | $26.00 | $26.01 | $22.68 | 5,043 |
| 2016-04-18 | $26.06 | $26.09 | $26.02 | $26.09 | $22.75 | 1,068 |
| 2016-04-15 | $26.10 | $26.17 | $26.00 | $26.17 | $22.82 | 6,707 |
| 2016-04-14 | $26.17 | $26.17 | $26.00 | $26.11 | $22.77 | 5,569 |
| 2016-04-13 | $26.10 | $26.15 | $25.96 | $26.14 | $22.80 | 16,167 |
| 2016-04-12 | $25.98 | $26.04 | $25.90 | $25.98 | $22.66 | 12,681 |
| 2016-04-11 | $25.88 | $25.99 | $25.88 | $25.95 | $22.63 | 3,019 |
| 2016-04-08 | $25.93 | $25.93 | $25.86 | $25.92 | $22.61 | 3,388 |
| 2016-04-07 | $25.92 | $25.92 | $25.80 | $25.91 | $22.60 | 6,382 |
| 2016-04-06 | $26.00 | $26.00 | $25.83 | $25.83 | $22.53 | 4,845 |
| 2016-04-05 | $25.87 | $25.95 | $25.78 | $25.93 | $22.61 | 8,085 |
| 2016-04-04 | $25.89 | $26.04 | $25.87 | $25.87 | $22.56 | 3,826 |
| 2016-04-01 | $26.03 | $26.05 | $25.90 | $25.97 | $22.65 | 6,446 |
| 2016-03-31 | $25.90 | $26.05 | $25.90 | $26.04 | $22.71 | 3,430 |
| 2016-03-30 | $25.98 | $26.07 | $25.92 | $25.98 | $22.66 | 4,188 |
| 2016-03-29 | $25.95 | $25.95 | $25.92 | $25.92 | $22.60 | 4,562 |
| 2016-03-28 | $25.96 | $25.96 | $25.88 | $25.90 | $22.59 | 4,481 |
| 2016-03-24 | $26.15 | $26.15 | $25.84 | $25.85 | $22.54 | 20,333 |
| 2016-03-23 | $26.09 | $26.09 | $25.99 | $26.08 | $22.74 | 3,845 |
| 2016-03-22 | $26.09 | $26.09 | $25.94 | $26.00 | $22.67 | 2,245 |
| 2016-03-21 | $26.11 | $26.11 | $26.02 | $26.08 | $22.74 | 14,519 |
| 2016-03-18 | $26.02 | $26.02 | $25.83 | $26.00 | $22.68 | 21,137 |
| 2016-03-17 | $25.78 | $25.91 | $25.78 | $25.91 | $22.60 | 2,582 |
| 2016-03-16 | $25.96 | $25.96 | $25.82 | $25.83 | $22.53 | 2,975 |
| 2016-03-15 | $25.94 | $25.94 | $25.80 | $25.80 | $22.50 | 8,443 |
| 2016-03-14 | $25.84 | $25.90 | $25.83 | $25.89 | $22.58 | 5,652 |
| 2016-03-11 | $25.97 | $25.97 | $25.92 | $25.94 | $22.62 | 3,705 |
| 2016-03-10 | $25.75 | $25.93 | $25.75 | $25.90 | $22.59 | 6,954 |
| 2016-03-09 | $25.68 | $25.87 | $25.68 | $25.84 | $22.54 | 1,237 |
| 2016-03-08 | $25.80 | $25.89 | $25.75 | $25.85 | $22.54 | 4,863 |
| 2016-03-07 | $25.71 | $25.92 | $25.53 | $25.80 | $22.50 | 5,045 |
| 2016-03-04 | $25.69 | $25.70 | $25.58 | $25.70 | $22.41 | 3,922 |
| 2016-03-03 | $25.55 | $25.67 | $25.53 | $25.58 | $22.31 | 3,307 |
| 2016-03-02 | $25.74 | $25.74 | $25.53 | $25.72 | $22.43 | 1,920 |
| 2016-03-01 | $25.62 | $25.75 | $25.47 | $25.54 | $22.27 | 9,009 |
| 2016-02-29 | $25.62 | $25.71 | $25.62 | $25.71 | $22.42 | 1,863 |
| 2016-02-26 | $25.62 | $25.76 | $25.62 | $25.76 | $22.47 | 5,570 |
| 2016-02-25 | $25.73 | $25.74 | $25.61 | $25.72 | $22.43 | 3,678 |
| 2016-02-24 | $25.82 | $25.95 | $25.82 | $25.94 | $22.35 | 4,207 |
| 2016-02-23 | $26.04 | $26.04 | $25.83 | $25.94 | $22.35 | 8,174 |
| 2016-02-22 | $26.10 | $26.10 | $25.93 | $25.93 | $22.33 | 1,373 |
| 2016-02-19 | $26.02 | $26.02 | $25.77 | $25.88 | $22.29 | 3,877 |
| 2016-02-18 | $25.81 | $26.00 | $25.81 | $25.91 | $22.32 | 4,578 |
| 2016-02-17 | $25.95 | $25.95 | $25.84 | $25.92 | $22.33 | 2,003 |
| 2016-02-16 | $25.65 | $25.92 | $25.56 | $25.70 | $22.14 | 10,458 |
| 2016-02-12 | $25.47 | $25.62 | $25.47 | $25.59 | $22.04 | 2,566 |
| 2016-02-11 | $25.76 | $25.76 | $25.40 | $25.59 | $22.04 | 5,095 |
| 2016-02-10 | $26.05 | $26.05 | $25.85 | $25.85 | $22.27 | 1,464 |
| 2016-02-09 | $26.02 | $26.02 | $25.74 | $25.81 | $22.24 | 2,643 |
| 2016-02-08 | $26.02 | $26.02 | $25.77 | $25.92 | $22.33 | 4,907 |
| 2016-02-05 | $25.84 | $26.20 | $25.84 | $26.05 | $22.44 | 11,434 |
| 2016-02-04 | $25.90 | $26.08 | $25.90 | $26.08 | $22.47 | 2,646 |
| 2016-02-03 | $25.84 | $25.94 | $25.72 | $25.94 | $22.35 | 16,354 |
| 2016-02-02 | $25.85 | $25.85 | $25.71 | $25.85 | $22.27 | 7,969 |
| 2016-02-01 | $25.80 | $25.82 | $25.73 | $25.82 | $22.24 | 5,616 |
| 2016-01-29 | $25.63 | $25.79 | $25.58 | $25.75 | $22.18 | 6,529 |
| 2016-01-28 | $25.65 | $25.70 | $25.45 | $25.45 | $21.92 | 18,224 |
| 2016-01-27 | $25.64 | $25.68 | $25.50 | $25.52 | $21.98 | 13,806 |
| 2016-01-26 | $25.56 | $25.65 | $25.54 | $25.56 | $22.02 | 10,999 |
| 2016-01-25 | $25.70 | $25.70 | $25.44 | $25.53 | $22.00 | 4,746 |
| 2016-01-22 | $25.52 | $25.58 | $25.45 | $25.58 | $22.04 | 5,972 |
| 2016-01-21 | $25.40 | $25.48 | $25.25 | $25.35 | $21.84 | 9,365 |
| 2016-01-20 | $25.44 | $25.49 | $25.32 | $25.48 | $21.95 | 4,285 |
| 2016-01-19 | $25.52 | $25.52 | $25.44 | $25.46 | $21.93 | 4,829 |
| 2016-01-15 | $25.36 | $25.43 | $25.28 | $25.36 | $21.85 | 6,450 |
| 2016-01-14 | $25.53 | $25.53 | $25.47 | $25.47 | $21.94 | 2,336 |
| 2016-01-13 | $25.60 | $25.69 | $25.55 | $25.69 | $22.13 | 2,105 |
| 2016-01-12 | $25.73 | $25.80 | $25.53 | $25.69 | $22.13 | 9,771 |
| 2016-01-11 | $25.94 | $25.94 | $25.85 | $25.85 | $22.27 | 1,890 |
| 2016-01-08 | $25.95 | $25.95 | $25.80 | $25.80 | $22.23 | 6,354 |
| 2016-01-07 | $25.83 | $26.02 | $25.71 | $25.86 | $22.28 | 8,331 |
| 2016-01-06 | $25.84 | $26.01 | $25.84 | $25.91 | $22.32 | 4,442 |
| 2016-01-05 | $25.92 | $26.04 | $25.91 | $26.03 | $22.42 | 7,061 |
| 2016-01-04 | $25.57 | $25.95 | $25.57 | $25.87 | $22.29 | 28,419 |
| 2015-12-31 | $25.64 | $25.84 | $25.64 | $25.83 | $22.25 | 5,202 |
| 2015-12-30 | $25.38 | $26.00 | $25.36 | $25.80 | $22.23 | 9,583 |
| 2015-12-29 | $25.71 | $25.87 | $25.62 | $25.66 | $22.11 | 8,174 |
| 2015-12-28 | $25.76 | $25.76 | $25.54 | $25.66 | $22.10 | 3,009 |
| 2015-12-24 | $25.63 | $25.73 | $25.63 | $25.73 | $22.16 | 6,404 |
| 2015-12-23 | $25.50 | $25.63 | $25.44 | $25.63 | $22.08 | 14,690 |
| 2015-12-22 | $25.50 | $25.63 | $25.50 | $25.60 | $22.05 | 3,312 |
| 2015-12-21 | $25.54 | $25.55 | $25.51 | $25.55 | $22.01 | 3,972 |
| 2015-12-18 | $25.55 | $25.55 | $25.42 | $25.45 | $21.92 | 5,033 |
| 2015-12-17 | $25.40 | $25.61 | $25.39 | $25.61 | $22.06 | 7,038 |
| 2015-12-16 | $24.83 | $25.33 | $24.83 | $25.24 | $21.74 | 2,926 |
| 2015-12-15 | $24.99 | $25.24 | $24.65 | $25.12 | $21.64 | 2,943 |
| 2015-12-14 | $25.29 | $25.29 | $24.65 | $24.86 | $21.42 | 10,358 |
| 2015-12-11 | $25.20 | $25.32 | $25.20 | $25.31 | $21.80 | 4,177 |
| 2015-12-10 | $25.28 | $25.37 | $25.23 | $25.34 | $21.83 | 6,387 |
| 2015-12-09 | $25.27 | $25.35 | $25.24 | $25.24 | $21.74 | 2,654 |
| 2015-12-08 | $25.20 | $25.25 | $25.17 | $25.22 | $21.73 | 8,637 |
| 2015-12-07 | $25.44 | $25.44 | $25.20 | $25.20 | $21.71 | 5,277 |
| 2015-12-04 | $25.17 | $25.49 | $25.17 | $25.39 | $21.87 | 6,011 |
| 2015-12-03 | $25.35 | $25.35 | $25.26 | $25.26 | $21.76 | 3,692 |
| 2015-12-02 | $25.40 | $25.40 | $25.35 | $25.35 | $21.84 | 2,405 |
| 2015-12-01 | $25.33 | $25.46 | $25.30 | $25.42 | $21.90 | 14,179 |
| 2015-11-30 | $25.27 | $25.44 | $25.27 | $25.43 | $21.91 | 2,600 |
| 2015-11-27 | $25.36 | $25.36 | $25.36 | $25.36 | $21.85 | 417 |
| 2015-11-25 | $25.38 | $25.38 | $25.30 | $25.31 | $21.80 | 2,890 |
| 2015-11-24 | $25.44 | $25.54 | $25.43 | $25.54 | $21.73 | 8,487 |
| 2015-11-23 | $25.63 | $25.68 | $25.44 | $25.44 | $21.64 | 123,635 |
| 2015-11-20 | $25.57 | $25.67 | $25.57 | $25.59 | $21.77 | 16,769 |
| 2015-11-19 | $25.68 | $25.68 | $25.67 | $25.68 | $21.85 | 4,581 |
| 2015-11-18 | $25.65 | $25.70 | $25.56 | $25.70 | $21.86 | 10,530 |
| 2015-11-17 | $25.56 | $25.62 | $25.55 | $25.62 | $21.80 | 1,337 |
| 2015-11-16 | $25.66 | $25.66 | $25.60 | $25.63 | $21.80 | 728 |
| 2015-11-13 | $25.66 | $25.68 | $25.66 | $25.68 | $21.85 | 2,974 |
| 2015-11-12 | $25.68 | $25.69 | $25.60 | $25.66 | $21.83 | 5,894 |
| 2015-11-11 | $25.63 | $25.70 | $25.58 | $25.70 | $21.86 | 12,640 |
| 2015-11-10 | $25.57 | $25.68 | $25.57 | $25.64 | $21.81 | 4,659 |
| 2015-11-09 | $25.58 | $25.71 | $25.56 | $25.71 | $21.87 | 3,898 |
| 2015-11-06 | $25.70 | $25.71 | $25.59 | $25.70 | $21.86 | 4,169 |
| 2015-11-05 | $25.58 | $25.78 | $25.58 | $25.78 | $21.93 | 6,694 |
| 2015-11-04 | $25.58 | $25.74 | $25.58 | $25.74 | $21.90 | 6,558 |
| 2015-11-03 | $25.64 | $25.75 | $25.63 | $25.69 | $21.86 | 6,649 |
| 2015-11-02 | $25.62 | $25.75 | $25.62 | $25.71 | $21.87 | 3,324 |
| 2015-10-30 | $25.59 | $25.75 | $25.59 | $25.75 | $21.91 | 1,863 |
| 2015-10-29 | $25.74 | $25.75 | $25.64 | $25.75 | $21.91 | 2,753 |
| 2015-10-28 | $25.70 | $25.70 | $25.66 | $25.66 | $21.83 | 5,138 |
| 2015-10-27 | $25.61 | $25.68 | $25.61 | $25.66 | $21.83 | 1,368 |
| 2015-10-26 | $25.61 | $25.69 | $25.61 | $25.69 | $21.85 | 1,394 |
| 2015-10-23 | $25.50 | $25.65 | $25.50 | $25.65 | $21.82 | 2,702 |
| 2015-10-22 | $25.50 | $25.55 | $25.35 | $25.55 | $21.74 | 5,180 |
| 2015-10-21 | $25.50 | $25.50 | $25.43 | $25.49 | $21.69 | 5,212 |
| 2015-10-20 | $25.37 | $25.49 | $25.37 | $25.45 | $21.65 | 2,607 |
| 2015-10-19 | $25.52 | $25.55 | $25.44 | $25.44 | $21.64 | 7,094 |
| 2015-10-16 | $25.35 | $25.55 | $25.35 | $25.53 | $21.72 | 1,196 |
| 2015-10-15 | $25.35 | $25.53 | $25.35 | $25.49 | $21.69 | 39,192 |
| 2015-10-14 | $25.25 | $25.38 | $25.25 | $25.37 | $21.58 | 3,805 |
| 2015-10-13 | $25.34 | $25.35 | $25.32 | $25.34 | $21.56 | 2,477 |
| 2015-10-12 | $25.27 | $25.30 | $25.27 | $25.27 | $21.50 | 3,966 |
| 2015-10-09 | $25.28 | $25.31 | $25.28 | $25.31 | $21.53 | 3,020 |
| 2015-10-08 | $25.29 | $25.30 | $25.25 | $25.30 | $21.52 | 2,585 |
| 2015-10-07 | $25.27 | $25.32 | $25.25 | $25.29 | $21.51 | 10,686 |
| 2015-10-06 | $25.18 | $25.27 | $25.12 | $25.25 | $21.48 | 3,508 |
| 2015-10-05 | $25.06 | $25.15 | $25.05 | $25.06 | $21.32 | 6,859 |
| 2015-10-02 | $25.18 | $25.18 | $25.13 | $25.13 | $21.38 | 1,110 |
| 2015-10-01 | $25.20 | $25.25 | $25.01 | $25.06 | $21.32 | 6,053 |
| 2015-09-30 | $25.20 | $25.25 | $25.15 | $25.16 | $21.40 | 2,823 |
| 2015-09-29 | $25.21 | $25.22 | $25.06 | $25.15 | $21.40 | 6,185 |
| 2015-09-28 | $25.36 | $25.36 | $25.20 | $25.20 | $21.44 | 1,372 |
| 2015-09-25 | $25.30 | $25.33 | $25.26 | $25.33 | $21.55 | 1,127 |
| 2015-09-24 | $25.20 | $25.29 | $25.20 | $25.28 | $21.51 | 2,495 |
| 2015-09-23 | $25.15 | $25.27 | $25.15 | $25.20 | $21.44 | 4,630 |
| 2015-09-22 | $25.26 | $25.36 | $25.20 | $25.23 | $21.46 | 7,380 |
| 2015-09-21 | $25.22 | $25.37 | $25.22 | $25.37 | $21.58 | 5,302 |
| 2015-09-18 | $25.15 | $25.36 | $25.14 | $25.20 | $21.44 | 14,813 |
| 2015-09-17 | $25.11 | $25.14 | $25.11 | $25.12 | $21.37 | 1,008 |
| 2015-09-16 | $25.27 | $25.27 | $25.09 | $25.09 | $21.34 | 5,258 |
| 2015-09-15 | $25.24 | $25.24 | $25.20 | $25.22 | $21.46 | 3,160 |
| 2015-09-14 | $25.22 | $25.26 | $25.22 | $25.26 | $21.49 | 1,205 |
| 2015-09-11 | $25.17 | $25.24 | $25.16 | $25.21 | $21.45 | 5,022 |
| 2015-09-10 | $25.26 | $25.26 | $25.05 | $25.17 | $21.41 | 338,273 |
| 2015-09-09 | $25.06 | $25.19 | $25.06 | $25.19 | $21.43 | 4,736 |
| 2015-09-08 | $25.28 | $25.28 | $25.11 | $25.18 | $21.42 | 14,025 |
| 2015-09-04 | $25.14 | $25.20 | $25.11 | $25.14 | $21.39 | 22,054 |
| 2015-09-03 | $25.17 | $25.17 | $25.15 | $25.15 | $21.40 | 7,352 |
| 2015-09-02 | $25.12 | $25.26 | $25.12 | $25.18 | $21.42 | 4,942 |
| 2015-09-01 | $25.15 | $25.20 | $24.91 | $25.20 | $21.44 | 2,459 |
| 2015-08-31 | $25.14 | $25.24 | $25.05 | $25.22 | $21.46 | 5,557 |