SLM Corporation Medium Term Notes Series A CPILinked Notes due January 16 2018 (ISM) Exchange: NASDAQ
Data as of Aug. 22, 2025
$24.98 ($0.00) 0.00%
SLM Corporation Medium Term Notes Series A CPILinked Notes due January 16 2018 - Daily Information
Click for more stock information on SLM Corporation Medium Term Notes Series A CPILinked Notes due January 16 2018.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.98 |
| Previous Close | $24.98 |
| High | $24.98 |
| Low | $24.98 |
| Adjusted Open | $24.98 |
| Previous Adjusted Close | $24.98 |
| Adjusted High | $24.98 |
| Adjusted Low | $24.98 |
Invest in SLM Corporation Medium Term Notes Series A CPILinked Notes due January 16 2018 (ISM)
Historical Stock Data for SLM Corporation Medium Term Notes Series A CPILinked Notes due January 16 2018 (ISM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2018-01-12 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 1,452 |
| 2018-01-11 | $25.02 | $25.03 | $25.01 | $25.01 | $25.01 | 700 |
| 2018-01-10 | $25.03 | $25.07 | $25.02 | $25.06 | $24.97 | 13,829 |
| 2018-01-09 | $25.03 | $25.07 | $25.03 | $25.03 | $24.94 | 20,804 |
| 2018-01-08 | $25.03 | $25.04 | $25.03 | $25.03 | $24.94 | 15,109 |
| 2018-01-05 | $25.06 | $25.06 | $25.03 | $25.04 | $24.95 | 7,200 |
| 2018-01-04 | $25.06 | $25.06 | $25.03 | $25.04 | $24.95 | 7,077 |
| 2018-01-03 | $25.04 | $25.04 | $25.01 | $25.02 | $24.93 | 17,579 |
| 2018-01-02 | $25.01 | $25.04 | $25.00 | $25.03 | $24.94 | 12,921 |
| 2017-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.91 | 312 |
| 2017-12-28 | $25.04 | $25.04 | $25.02 | $25.02 | $24.93 | 497 |
| 2017-12-27 | $25.01 | $25.05 | $25.01 | $25.01 | $24.92 | 7,298 |
| 2017-12-26 | $25.01 | $25.03 | $25.00 | $25.02 | $24.93 | 2,449 |
| 2017-12-22 | $25.01 | $25.03 | $25.01 | $25.03 | $24.94 | 3,100 |
| 2017-12-21 | $25.03 | $25.03 | $25.03 | $25.03 | $24.94 | 0 |
| 2017-12-20 | $25.02 | $25.03 | $25.02 | $25.03 | $24.94 | 200 |
| 2017-12-19 | $25.02 | $25.03 | $25.00 | $25.03 | $24.94 | 2,538 |
| 2017-12-18 | $25.00 | $25.01 | $25.00 | $25.01 | $24.92 | 3,201 |
| 2017-12-15 | $25.00 | $25.03 | $25.00 | $25.03 | $24.93 | 3,157 |
| 2017-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.91 | 1,500 |
| 2017-12-13 | $25.00 | $25.04 | $25.00 | $25.02 | $24.93 | 6,976 |
| 2017-12-12 | $25.05 | $25.05 | $25.05 | $25.05 | $24.87 | 1,000 |
| 2017-12-11 | $25.03 | $25.07 | $25.03 | $25.05 | $24.87 | 4,843 |
| 2017-12-08 | $25.02 | $25.06 | $25.02 | $25.05 | $24.87 | 2,536 |
| 2017-12-07 | $25.03 | $25.05 | $25.02 | $25.03 | $24.85 | 20,000 |
| 2017-12-06 | $25.05 | $25.06 | $25.03 | $25.05 | $24.87 | 6,495 |
| 2017-12-05 | $25.05 | $25.05 | $25.03 | $25.03 | $24.86 | 577 |
| 2017-12-04 | $25.03 | $25.05 | $25.03 | $25.05 | $24.87 | 2,350 |
| 2017-12-01 | $25.02 | $25.06 | $25.02 | $25.04 | $24.86 | 2,045 |
| 2017-11-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.87 | 1,242 |
| 2017-11-29 | $25.05 | $25.07 | $25.04 | $25.07 | $24.89 | 2,342 |
| 2017-11-28 | $25.04 | $25.04 | $25.02 | $25.03 | $24.86 | 2,000 |
| 2017-11-27 | $25.05 | $25.05 | $25.03 | $25.03 | $24.85 | 3,200 |
| 2017-11-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.85 | 0 |
| 2017-11-22 | $25.07 | $25.07 | $25.02 | $25.02 | $24.85 | 2,500 |
| 2017-11-21 | $25.04 | $25.05 | $25.04 | $25.05 | $24.87 | 3,392 |
| 2017-11-20 | $25.05 | $25.05 | $25.04 | $25.05 | $24.87 | 1,000 |
| 2017-11-17 | $25.02 | $25.05 | $25.02 | $25.05 | $24.87 | 3,040 |
| 2017-11-16 | $25.10 | $25.10 | $25.06 | $25.07 | $24.89 | 15,007 |
| 2017-11-15 | $25.02 | $25.05 | $25.02 | $25.03 | $24.85 | 2,901 |
| 2017-11-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.85 | 3,000 |
| 2017-11-13 | $25.02 | $25.05 | $25.02 | $25.03 | $24.86 | 1,110 |
| 2017-11-10 | $25.05 | $25.09 | $25.05 | $25.09 | $24.83 | 1,139 |
| 2017-11-09 | $25.00 | $25.05 | $25.00 | $25.05 | $24.80 | 1,845 |
| 2017-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.80 | 420 |
| 2017-11-07 | $25.05 | $25.06 | $25.04 | $25.06 | $24.81 | 4,000 |
| 2017-11-06 | $25.06 | $25.06 | $25.04 | $25.04 | $24.79 | 1,489 |
| 2017-11-03 | $25.04 | $25.07 | $25.03 | $25.07 | $24.82 | 4,800 |
| 2017-11-02 | $25.03 | $25.03 | $25.03 | $25.03 | $24.78 | 0 |
| 2017-11-01 | $25.07 | $25.09 | $25.02 | $25.03 | $24.78 | 3,790 |
| 2017-10-31 | $25.12 | $25.12 | $25.11 | $25.11 | $24.86 | 1,075 |
| 2017-10-30 | $25.07 | $25.09 | $25.07 | $25.09 | $24.83 | 1,014 |
| 2017-10-27 | $25.07 | $25.12 | $25.07 | $25.12 | $24.86 | 1,800 |
| 2017-10-26 | $25.10 | $25.11 | $25.09 | $25.11 | $24.86 | 5,136 |
| 2017-10-25 | $25.10 | $25.11 | $25.10 | $25.10 | $24.84 | 4,801 |
| 2017-10-24 | $25.07 | $25.12 | $25.07 | $25.10 | $24.84 | 3,156 |
| 2017-10-23 | $25.08 | $25.12 | $25.07 | $25.10 | $24.84 | 3,312 |
| 2017-10-20 | $25.08 | $25.08 | $25.08 | $25.08 | $24.82 | 180 |
| 2017-10-19 | $25.08 | $25.11 | $25.08 | $25.11 | $24.85 | 6,274 |
| 2017-10-18 | $25.10 | $25.11 | $25.10 | $25.10 | $24.84 | 3,100 |
| 2017-10-17 | $25.12 | $25.12 | $25.09 | $25.09 | $24.83 | 501 |
| 2017-10-16 | $25.04 | $25.12 | $25.03 | $25.12 | $24.86 | 1,895 |
| 2017-10-13 | $25.04 | $25.04 | $25.04 | $25.04 | $24.79 | 900 |
| 2017-10-12 | $25.10 | $25.10 | $25.10 | $25.10 | $24.84 | 0 |
| 2017-10-11 | $25.14 | $25.15 | $25.07 | $25.10 | $24.77 | 13,760 |
| 2017-10-10 | $25.09 | $25.09 | $25.07 | $25.07 | $24.74 | 3,210 |
| 2017-10-09 | $25.05 | $25.07 | $25.00 | $25.06 | $24.73 | 19,200 |
| 2017-10-06 | $25.15 | $25.15 | $25.15 | $25.15 | $24.82 | 0 |
| 2017-10-05 | $25.04 | $25.15 | $24.97 | $25.15 | $24.82 | 12,419 |
| 2017-10-04 | $25.10 | $25.14 | $25.09 | $25.10 | $24.77 | 4,278 |
| 2017-10-03 | $25.12 | $25.12 | $25.10 | $25.10 | $24.77 | 800 |
| 2017-10-02 | $25.05 | $25.05 | $25.05 | $25.05 | $24.72 | 200 |
| 2017-09-29 | $25.15 | $25.15 | $25.15 | $25.15 | $24.82 | 0 |
| 2017-09-28 | $25.10 | $25.15 | $25.09 | $25.15 | $24.82 | 16,971 |
| 2017-09-27 | $25.05 | $25.07 | $25.05 | $25.07 | $24.74 | 800 |
| 2017-09-26 | $25.08 | $25.08 | $25.08 | $25.08 | $24.75 | 129 |
| 2017-09-25 | $25.08 | $25.08 | $25.01 | $25.07 | $24.74 | 10,500 |
| 2017-09-22 | $25.02 | $25.14 | $25.02 | $25.14 | $24.81 | 4,560 |
| 2017-09-21 | $25.04 | $25.10 | $25.04 | $25.10 | $24.77 | 5,835 |
| 2017-09-20 | $25.10 | $25.10 | $25.06 | $25.06 | $24.73 | 775 |
| 2017-09-19 | $25.10 | $25.12 | $25.08 | $25.09 | $24.76 | 1,500 |
| 2017-09-18 | $25.04 | $25.10 | $25.04 | $25.05 | $24.72 | 604 |
| 2017-09-15 | $25.14 | $25.16 | $25.11 | $25.11 | $24.78 | 7,852 |
| 2017-09-14 | $25.11 | $25.14 | $25.09 | $25.13 | $24.80 | 7,865 |
| 2017-09-13 | $25.10 | $25.10 | $25.03 | $25.10 | $24.77 | 3,450 |
| 2017-09-12 | $25.11 | $25.11 | $25.10 | $25.11 | $24.70 | 2,200 |
| 2017-09-11 | $25.07 | $25.08 | $25.07 | $25.08 | $24.67 | 650 |
| 2017-09-08 | $25.10 | $25.11 | $25.10 | $25.11 | $24.69 | 2,800 |
| 2017-09-07 | $25.09 | $25.13 | $25.06 | $25.10 | $24.69 | 6,000 |
| 2017-09-06 | $25.05 | $25.09 | $25.04 | $25.07 | $24.66 | 4,050 |
| 2017-09-05 | $25.04 | $25.08 | $25.04 | $25.08 | $24.66 | 1,500 |
| 2017-09-01 | $25.03 | $25.06 | $25.03 | $25.06 | $24.65 | 1,575 |
| 2017-08-31 | $25.14 | $25.14 | $25.02 | $25.03 | $24.62 | 3,170 |
| 2017-08-30 | $25.07 | $25.07 | $25.07 | $25.07 | $24.66 | 1,600 |
| 2017-08-29 | $25.06 | $25.06 | $25.06 | $25.06 | $24.65 | 0 |
| 2017-08-28 | $25.01 | $25.07 | $25.01 | $25.06 | $24.65 | 1,005 |
| 2017-08-25 | $25.05 | $25.07 | $25.03 | $25.07 | $24.66 | 1,335 |
| 2017-08-24 | $25.08 | $25.09 | $25.02 | $25.07 | $24.65 | 3,500 |
| 2017-08-23 | $25.07 | $25.07 | $25.07 | $25.07 | $24.66 | 600 |
| 2017-08-22 | $25.05 | $25.08 | $25.05 | $25.05 | $24.64 | 1,350 |
| 2017-08-21 | $25.03 | $25.09 | $25.01 | $25.04 | $24.63 | 6,767 |
| 2017-08-18 | $25.00 | $25.10 | $25.00 | $25.02 | $24.61 | 8,910 |
| 2017-08-17 | $25.02 | $25.10 | $25.02 | $25.08 | $24.67 | 7,883 |
| 2017-08-16 | $25.10 | $25.11 | $25.00 | $25.10 | $24.69 | 10,845 |
| 2017-08-15 | $25.00 | $25.08 | $25.00 | $25.06 | $24.65 | 10,100 |
| 2017-08-14 | $25.03 | $25.08 | $25.03 | $25.06 | $24.65 | 510 |
| 2017-08-11 | $25.01 | $25.02 | $24.99 | $24.99 | $24.58 | 12,538 |
| 2017-08-10 | $25.05 | $25.05 | $25.00 | $25.00 | $24.59 | 1,827 |
| 2017-08-09 | $25.11 | $25.11 | $25.11 | $25.11 | $24.61 | 575 |
| 2017-08-08 | $25.14 | $25.14 | $25.14 | $25.14 | $24.64 | 181 |
| 2017-08-07 | $25.07 | $25.10 | $25.07 | $25.07 | $24.57 | 2,800 |
| 2017-08-04 | $25.09 | $25.10 | $25.06 | $25.07 | $24.57 | 5,900 |
| 2017-08-03 | $25.08 | $25.08 | $25.08 | $25.08 | $24.58 | 1,000 |
| 2017-08-02 | $25.08 | $25.11 | $25.08 | $25.09 | $24.59 | 10,450 |
| 2017-08-01 | $25.09 | $25.10 | $25.08 | $25.10 | $24.59 | 2,500 |
| 2017-07-31 | $25.09 | $25.09 | $25.08 | $25.09 | $24.59 | 3,700 |
| 2017-07-28 | $25.08 | $25.10 | $25.08 | $25.10 | $24.60 | 4,800 |
| 2017-07-27 | $25.08 | $25.08 | $25.08 | $25.08 | $24.58 | 650 |
| 2017-07-26 | $25.10 | $25.10 | $25.10 | $25.10 | $24.59 | 1,309 |
| 2017-07-25 | $25.10 | $25.11 | $25.07 | $25.07 | $24.57 | 5,200 |
| 2017-07-24 | $25.06 | $25.08 | $25.06 | $25.08 | $24.58 | 5,464 |
| 2017-07-21 | $25.05 | $25.08 | $25.05 | $25.08 | $24.58 | 6,025 |
| 2017-07-20 | $25.09 | $25.09 | $24.96 | $25.05 | $24.55 | 31,445 |
| 2017-07-19 | $25.08 | $25.08 | $25.08 | $25.08 | $24.58 | 776 |
| 2017-07-18 | $25.19 | $25.19 | $25.08 | $25.13 | $24.63 | 6,001 |
| 2017-07-17 | $25.15 | $25.17 | $25.12 | $25.12 | $24.62 | 2,402 |
| 2017-07-14 | $25.10 | $25.19 | $25.10 | $25.19 | $24.69 | 850 |
| 2017-07-13 | $25.05 | $25.19 | $25.05 | $25.16 | $24.66 | 8,550 |
| 2017-07-12 | $25.17 | $25.21 | $25.12 | $25.16 | $24.66 | 925 |
| 2017-07-11 | $25.34 | $25.34 | $25.14 | $25.25 | $24.66 | 3,426 |
| 2017-07-10 | $25.18 | $25.18 | $25.18 | $25.18 | $24.59 | 100 |
| 2017-07-07 | $25.11 | $25.29 | $25.10 | $25.28 | $24.69 | 3,200 |
| 2017-07-06 | $25.17 | $25.34 | $25.10 | $25.31 | $24.72 | 3,575 |
| 2017-07-05 | $25.30 | $25.35 | $25.30 | $25.35 | $24.75 | 3,079 |
| 2017-07-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.66 | 108 |
| 2017-06-30 | $25.16 | $25.40 | $25.16 | $25.30 | $24.71 | 24,075 |
| 2017-06-29 | $25.16 | $25.19 | $25.14 | $25.18 | $24.59 | 7,125 |
| 2017-06-28 | $25.12 | $25.15 | $25.11 | $25.15 | $24.56 | 10,033 |
| 2017-06-27 | $25.11 | $25.12 | $25.11 | $25.11 | $24.52 | 2,900 |
| 2017-06-26 | $25.12 | $25.14 | $25.12 | $25.12 | $24.53 | 2,826 |
| 2017-06-23 | $25.10 | $25.10 | $25.10 | $25.10 | $24.51 | 0 |
| 2017-06-22 | $25.10 | $25.10 | $25.10 | $25.10 | $24.51 | 80 |
| 2017-06-21 | $25.10 | $25.10 | $25.10 | $25.10 | $24.51 | 400 |
| 2017-06-20 | $25.12 | $25.12 | $25.02 | $25.02 | $24.43 | 1,121 |
| 2017-06-19 | $25.10 | $25.12 | $25.10 | $25.11 | $24.52 | 1,800 |
| 2017-06-16 | $25.05 | $25.05 | $25.05 | $25.05 | $24.46 | 201 |
| 2017-06-15 | $25.06 | $25.06 | $25.05 | $25.05 | $24.46 | 1,058 |
| 2017-06-14 | $25.12 | $25.13 | $25.08 | $25.08 | $24.50 | 1,392 |
| 2017-06-13 | $25.14 | $25.14 | $25.14 | $25.14 | $24.55 | 600 |
| 2017-06-12 | $25.15 | $25.15 | $25.06 | $25.06 | $24.47 | 1,450 |
| 2017-06-09 | $25.20 | $25.20 | $25.15 | $25.15 | $24.46 | 1,100 |
| 2017-06-08 | $25.13 | $25.13 | $25.13 | $25.13 | $24.44 | 102 |
| 2017-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.41 | 1,300 |
| 2017-06-06 | $25.11 | $25.15 | $25.10 | $25.10 | $24.41 | 2,100 |
| 2017-06-05 | $25.11 | $25.11 | $25.11 | $25.11 | $24.42 | 0 |
| 2017-06-02 | $25.08 | $25.12 | $25.08 | $25.11 | $24.42 | 4,060 |
| 2017-06-01 | $25.09 | $25.10 | $25.08 | $25.09 | $24.40 | 2,800 |
| 2017-05-31 | $25.09 | $25.09 | $25.09 | $25.09 | $24.40 | 0 |
| 2017-05-30 | $25.11 | $25.13 | $25.09 | $25.09 | $24.40 | 5,289 |
| 2017-05-26 | $25.13 | $25.13 | $25.13 | $25.13 | $24.44 | 0 |
| 2017-05-25 | $25.13 | $25.16 | $25.12 | $25.13 | $24.44 | 3,582 |
| 2017-05-24 | $25.13 | $25.13 | $25.10 | $25.11 | $24.42 | 3,745 |
| 2017-05-23 | $25.10 | $25.10 | $25.10 | $25.10 | $24.41 | 1,000 |
| 2017-05-22 | $25.13 | $25.13 | $25.09 | $25.10 | $24.41 | 3,037 |
| 2017-05-19 | $25.10 | $25.10 | $25.10 | $25.10 | $24.41 | 800 |
| 2017-05-18 | $25.10 | $25.10 | $25.10 | $25.10 | $24.41 | 1,625 |
| 2017-05-17 | $25.08 | $25.13 | $25.08 | $25.11 | $24.42 | 5,400 |
| 2017-05-16 | $25.12 | $25.12 | $25.09 | $25.12 | $24.43 | 1,794 |
| 2017-05-15 | $25.12 | $25.15 | $25.05 | $25.15 | $24.46 | 3,929 |
| 2017-05-12 | $25.10 | $25.13 | $25.05 | $25.05 | $24.36 | 4,785 |
| 2017-05-11 | $25.04 | $25.20 | $25.04 | $25.20 | $24.51 | 275 |
| 2017-05-10 | $25.10 | $25.13 | $25.10 | $25.13 | $24.44 | 2,602 |
| 2017-05-09 | $25.12 | $25.12 | $25.12 | $25.12 | $24.34 | 50 |
| 2017-05-08 | $25.14 | $25.14 | $25.06 | $25.12 | $24.34 | 3,988 |
| 2017-05-05 | $25.12 | $25.12 | $25.11 | $25.11 | $24.33 | 234 |
| 2017-05-04 | $25.07 | $25.11 | $25.07 | $25.08 | $24.31 | 1,100 |
| 2017-05-03 | $25.08 | $25.16 | $25.05 | $25.07 | $24.29 | 10,323 |
| 2017-05-02 | $25.04 | $25.08 | $25.04 | $25.08 | $24.30 | 5,040 |
| 2017-05-01 | $25.05 | $25.12 | $25.05 | $25.07 | $24.29 | 4,750 |
| 2017-04-28 | $25.10 | $25.11 | $25.10 | $25.11 | $24.33 | 1,595 |
| 2017-04-27 | $25.11 | $25.11 | $25.11 | $25.11 | $24.33 | 0 |
| 2017-04-26 | $25.11 | $25.11 | $25.11 | $25.11 | $24.33 | 100 |
| 2017-04-25 | $25.15 | $25.37 | $25.04 | $25.10 | $24.32 | 10,954 |
| 2017-04-24 | $25.05 | $25.25 | $25.05 | $25.23 | $24.45 | 2,500 |
| 2017-04-21 | $25.25 | $25.28 | $25.05 | $25.15 | $24.37 | 3,400 |
| 2017-04-20 | $25.24 | $25.24 | $25.04 | $25.04 | $24.26 | 1,300 |
| 2017-04-19 | $25.10 | $25.17 | $25.10 | $25.17 | $24.39 | 600 |
| 2017-04-18 | $25.13 | $25.13 | $25.10 | $25.10 | $24.32 | 800 |
| 2017-04-17 | $25.05 | $25.15 | $25.05 | $25.09 | $24.32 | 1,899 |
| 2017-04-13 | $25.20 | $25.26 | $25.06 | $25.10 | $24.32 | 5,650 |
| 2017-04-12 | $25.04 | $25.20 | $25.04 | $25.05 | $24.27 | 6,119 |
| 2017-04-11 | $25.10 | $25.12 | $25.04 | $25.04 | $24.26 | 1,676 |
| 2017-04-10 | $25.20 | $25.37 | $25.12 | $25.37 | $24.50 | 5,969 |
| 2017-04-07 | $25.13 | $25.21 | $25.13 | $25.21 | $24.34 | 400 |
| 2017-04-06 | $25.15 | $25.16 | $25.12 | $25.12 | $24.26 | 6,089 |
| 2017-04-05 | $25.20 | $25.20 | $25.19 | $25.19 | $24.32 | 1,900 |
| 2017-04-04 | $25.30 | $25.39 | $25.25 | $25.25 | $24.38 | 8,784 |
| 2017-04-03 | $25.36 | $25.36 | $25.25 | $25.25 | $24.38 | 5,864 |
| 2017-03-31 | $25.41 | $25.41 | $25.35 | $25.35 | $24.48 | 2,833 |
| 2017-03-30 | $25.42 | $25.45 | $25.40 | $25.40 | $24.53 | 17,770 |
| 2017-03-29 | $25.45 | $25.99 | $25.43 | $25.43 | $24.56 | 4,180 |
| 2017-03-28 | $25.48 | $25.48 | $25.40 | $25.40 | $24.53 | 2,925 |
| 2017-03-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.53 | 5,409 |
| 2017-03-24 | $25.40 | $25.43 | $25.40 | $25.42 | $24.55 | 1,201 |
| 2017-03-23 | $25.35 | $25.44 | $25.35 | $25.41 | $24.53 | 39,645 |
| 2017-03-22 | $25.36 | $25.36 | $25.21 | $25.35 | $24.48 | 17,213 |
| 2017-03-21 | $25.39 | $25.39 | $25.35 | $25.37 | $24.50 | 4,090 |
| 2017-03-20 | $25.35 | $25.47 | $25.35 | $25.35 | $24.48 | 7,191 |
| 2017-03-17 | $25.30 | $25.50 | $25.30 | $25.36 | $24.49 | 16,737 |
| 2017-03-16 | $25.28 | $25.29 | $25.28 | $25.29 | $24.42 | 952 |
| 2017-03-15 | $25.20 | $25.34 | $25.20 | $25.20 | $24.33 | 1,473 |
| 2017-03-14 | $25.14 | $25.22 | $25.06 | $25.20 | $24.33 | 3,745 |
| 2017-03-13 | $25.35 | $25.35 | $25.10 | $25.34 | $24.47 | 4,606 |
| 2017-03-10 | $25.24 | $25.35 | $25.12 | $25.12 | $24.26 | 4,120 |
| 2017-03-09 | $25.20 | $25.21 | $25.20 | $25.20 | $24.26 | 1,543 |
| 2017-03-08 | $25.15 | $25.18 | $25.15 | $25.18 | $24.25 | 878 |
| 2017-03-07 | $25.20 | $25.20 | $25.05 | $25.20 | $24.26 | 4,600 |
| 2017-03-06 | $25.16 | $25.20 | $25.02 | $25.13 | $24.19 | 21,483 |
| 2017-03-03 | $25.17 | $25.17 | $25.16 | $25.17 | $24.23 | 1,700 |
| 2017-03-02 | $25.08 | $25.15 | $25.03 | $25.15 | $24.22 | 10,100 |
| 2017-03-01 | $25.14 | $25.16 | $25.00 | $25.15 | $24.22 | 10,528 |
| 2017-02-28 | $25.11 | $25.13 | $25.10 | $25.12 | $24.19 | 3,000 |
| 2017-02-27 | $25.10 | $25.15 | $24.97 | $25.07 | $24.14 | 10,640 |
| 2017-02-24 | $25.10 | $25.10 | $24.97 | $25.02 | $24.09 | 4,436 |
| 2017-02-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.14 | 205 |
| 2017-02-22 | $24.98 | $24.98 | $24.95 | $24.95 | $24.02 | 600 |
| 2017-02-21 | $24.98 | $25.08 | $24.91 | $25.02 | $24.09 | 2,840 |
| 2017-02-17 | $24.90 | $24.90 | $24.90 | $24.90 | $23.98 | 2,471 |
| 2017-02-16 | $25.01 | $25.01 | $24.90 | $24.95 | $24.02 | 4,777 |
| 2017-02-15 | $24.86 | $25.00 | $24.86 | $25.00 | $24.07 | 1,900 |
| 2017-02-14 | $24.82 | $25.00 | $24.82 | $25.00 | $24.07 | 8,334 |
| 2017-02-13 | $24.90 | $24.90 | $24.85 | $24.87 | $23.95 | 18,049 |
| 2017-02-10 | $24.95 | $25.07 | $24.80 | $24.89 | $23.97 | 4,210 |
| 2017-02-09 | $25.18 | $25.18 | $25.03 | $25.05 | $24.04 | 2,205 |
| 2017-02-08 | $25.00 | $25.10 | $25.00 | $25.06 | $24.05 | 1,718 |
| 2017-02-07 | $25.00 | $25.10 | $25.00 | $25.10 | $24.09 | 4,620 |
| 2017-02-06 | $25.05 | $25.07 | $25.05 | $25.07 | $24.07 | 1,100 |
| 2017-02-03 | $25.01 | $25.01 | $24.95 | $24.95 | $23.95 | 8,680 |
| 2017-02-02 | $25.05 | $25.05 | $25.02 | $25.02 | $24.02 | 850 |
| 2017-02-01 | $24.92 | $24.99 | $24.92 | $24.99 | $23.99 | 2,910 |
| 2017-01-31 | $24.98 | $25.00 | $24.68 | $24.75 | $23.76 | 17,710 |
| 2017-01-30 | $25.10 | $25.10 | $24.98 | $25.07 | $24.06 | 1,981 |
| 2017-01-27 | $25.06 | $25.06 | $25.03 | $25.03 | $24.02 | 725 |
| 2017-01-26 | $25.04 | $25.04 | $25.04 | $25.04 | $24.03 | 3,101 |
| 2017-01-25 | $25.00 | $25.08 | $24.97 | $25.00 | $24.00 | 6,249 |
| 2017-01-24 | $25.00 | $25.01 | $25.00 | $25.01 | $24.01 | 913 |
| 2017-01-23 | $25.10 | $25.10 | $25.00 | $25.01 | $24.01 | 3,105 |
| 2017-01-20 | $27.50 | $27.86 | $25.00 | $25.00 | $24.00 | 4,963 |
| 2017-01-19 | $25.18 | $25.18 | $25.00 | $25.00 | $24.00 | 4,051 |
| 2017-01-18 | $25.00 | $25.20 | $25.00 | $25.20 | $24.19 | 1,501 |
| 2017-01-17 | $25.00 | $25.11 | $25.00 | $25.11 | $24.10 | 4,926 |
| 2017-01-13 | $25.01 | $25.01 | $25.00 | $25.01 | $24.01 | 1,066 |
| 2017-01-12 | $24.99 | $25.00 | $24.99 | $25.00 | $24.00 | 1,850 |
| 2017-01-11 | $24.97 | $25.03 | $24.97 | $25.03 | $24.02 | 1,010 |
| 2017-01-10 | $25.18 | $25.18 | $24.98 | $25.01 | $23.93 | 5,236 |
| 2017-01-09 | $25.14 | $25.18 | $25.14 | $25.18 | $24.10 | 667 |
| 2017-01-06 | $25.13 | $25.13 | $25.13 | $25.13 | $24.05 | 0 |
| 2017-01-05 | $25.15 | $25.15 | $25.13 | $25.13 | $24.05 | 2,421 |
| 2017-01-04 | $25.21 | $25.22 | $25.00 | $25.00 | $23.92 | 2,096 |
| 2017-01-03 | $25.15 | $25.18 | $25.15 | $25.15 | $24.07 | 1,327 |
| 2016-12-30 | $24.98 | $25.25 | $24.98 | $25.25 | $24.16 | 1,325 |
| 2016-12-29 | $25.16 | $25.16 | $24.95 | $25.05 | $23.97 | 1,322 |
| 2016-12-28 | $25.02 | $27.62 | $25.01 | $25.01 | $23.93 | 13,159 |
| 2016-12-27 | $24.99 | $25.02 | $24.97 | $25.02 | $23.94 | 9,954 |
| 2016-12-23 | $24.96 | $25.00 | $24.96 | $25.00 | $23.92 | 2,617 |
| 2016-12-22 | $24.99 | $25.02 | $24.98 | $25.00 | $23.92 | 8,837 |
| 2016-12-21 | $25.00 | $25.00 | $24.99 | $25.00 | $23.92 | 5,370 |
| 2016-12-20 | $24.96 | $24.99 | $24.85 | $24.97 | $23.90 | 34,306 |
| 2016-12-19 | $24.96 | $24.99 | $24.96 | $24.99 | $23.91 | 490 |
| 2016-12-16 | $24.97 | $24.99 | $24.95 | $24.99 | $23.91 | 1,388 |
| 2016-12-15 | $24.95 | $25.00 | $24.94 | $24.96 | $23.89 | 1,292 |
| 2016-12-14 | $24.87 | $25.00 | $24.87 | $24.98 | $23.90 | 3,500 |
| 2016-12-13 | $24.98 | $25.00 | $24.91 | $24.91 | $23.84 | 3,168 |
| 2016-12-12 | $24.93 | $24.98 | $24.82 | $24.98 | $23.91 | 2,987 |
| 2016-12-09 | $24.89 | $24.99 | $24.89 | $24.93 | $23.80 | 2,480 |
| 2016-12-08 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 1,229 |
| 2016-12-07 | $24.99 | $24.99 | $24.85 | $24.85 | $23.72 | 3,108 |
| 2016-12-06 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 0 |
| 2016-12-05 | $24.99 | $24.99 | $24.90 | $24.99 | $23.85 | 702 |
| 2016-12-02 | $24.94 | $24.98 | $24.91 | $24.94 | $23.81 | 17,530 |
| 2016-12-01 | $24.85 | $24.95 | $24.81 | $24.90 | $23.77 | 5,500 |
| 2016-11-30 | $24.79 | $24.90 | $24.79 | $24.86 | $23.73 | 1,700 |
| 2016-11-29 | $24.77 | $24.82 | $24.75 | $24.81 | $23.68 | 3,075 |
| 2016-11-28 | $24.80 | $24.80 | $24.73 | $24.77 | $23.64 | 7,162 |
| 2016-11-25 | $24.90 | $24.90 | $24.73 | $24.80 | $23.67 | 2,755 |
| 2016-11-23 | $24.80 | $24.87 | $24.80 | $24.80 | $23.67 | 7,897 |
| 2016-11-22 | $24.75 | $24.81 | $24.75 | $24.80 | $23.67 | 8,500 |
| 2016-11-21 | $24.88 | $25.02 | $24.80 | $24.80 | $23.67 | 30,062 |
| 2016-11-18 | $24.86 | $24.86 | $24.73 | $24.73 | $23.61 | 8,429 |
| 2016-11-17 | $24.81 | $24.81 | $24.81 | $24.81 | $23.68 | 0 |
| 2016-11-16 | $24.87 | $24.90 | $24.81 | $24.81 | $23.68 | 3,973 |
| 2016-11-15 | $24.94 | $24.94 | $24.81 | $24.86 | $23.73 | 5,630 |
| 2016-11-14 | $24.93 | $24.95 | $24.72 | $24.94 | $23.81 | 11,826 |
| 2016-11-11 | $24.84 | $24.85 | $24.83 | $24.85 | $23.72 | 3,459 |
| 2016-11-10 | $24.82 | $24.95 | $24.71 | $24.71 | $23.59 | 2,500 |
| 2016-11-09 | $24.75 | $24.93 | $24.75 | $24.93 | $23.80 | 6,700 |
| 2016-11-08 | $24.75 | $24.78 | $24.75 | $24.78 | $23.60 | 1,075 |
| 2016-11-07 | $24.77 | $24.77 | $24.77 | $24.77 | $23.59 | 0 |
| 2016-11-04 | $24.84 | $24.85 | $24.77 | $24.77 | $23.59 | 2,775 |
| 2016-11-03 | $24.84 | $24.84 | $24.77 | $24.77 | $23.59 | 700 |
| 2016-11-02 | $24.75 | $24.77 | $24.62 | $24.77 | $23.59 | 1,844 |
| 2016-11-01 | $24.65 | $24.65 | $24.65 | $24.65 | $23.47 | 6 |
| 2016-10-31 | $24.65 | $24.75 | $24.65 | $24.65 | $23.47 | 13,525 |
| 2016-10-28 | $24.62 | $24.83 | $24.62 | $24.75 | $23.57 | 5,727 |
| 2016-10-27 | $24.71 | $24.72 | $24.65 | $24.65 | $23.47 | 6,724 |
| 2016-10-26 | $24.85 | $24.85 | $24.71 | $24.75 | $23.57 | 1,850 |
| 2016-10-25 | $24.75 | $24.75 | $24.75 | $24.75 | $23.57 | 0 |
| 2016-10-24 | $24.75 | $24.75 | $24.75 | $24.75 | $23.57 | 200 |
| 2016-10-21 | $24.77 | $24.84 | $24.77 | $24.84 | $23.65 | 1,500 |
| 2016-10-20 | $24.89 | $24.90 | $24.89 | $24.90 | $23.71 | 2,100 |
| 2016-10-19 | $24.87 | $24.87 | $24.87 | $24.87 | $23.68 | 100 |
| 2016-10-18 | $24.75 | $24.77 | $24.70 | $24.74 | $23.56 | 3,951 |
| 2016-10-17 | $24.85 | $24.88 | $24.85 | $24.85 | $23.66 | 1,548 |
| 2016-10-14 | $24.75 | $24.79 | $24.70 | $24.70 | $23.52 | 1,975 |
| 2016-10-13 | $24.84 | $24.85 | $24.70 | $24.85 | $23.66 | 9,616 |
| 2016-10-12 | $24.80 | $24.85 | $24.62 | $24.66 | $23.48 | 7,822 |
| 2016-10-11 | $24.85 | $24.85 | $24.85 | $24.85 | $23.60 | 575 |
| 2016-10-10 | $24.75 | $24.75 | $24.75 | $24.75 | $23.51 | 100 |
| 2016-10-07 | $24.75 | $24.75 | $24.75 | $24.75 | $23.51 | 400 |
| 2016-10-06 | $24.86 | $24.86 | $24.67 | $24.76 | $23.52 | 4,602 |
| 2016-10-05 | $24.81 | $24.90 | $24.81 | $24.87 | $23.62 | 1,739 |
| 2016-10-04 | $24.76 | $24.81 | $24.76 | $24.81 | $23.56 | 657 |
| 2016-10-03 | $24.81 | $24.85 | $24.78 | $24.83 | $23.58 | 3,394 |
| 2016-09-30 | $24.75 | $24.75 | $24.75 | $24.75 | $23.51 | 224 |
| 2016-09-29 | $24.84 | $24.84 | $24.84 | $24.84 | $23.59 | 90 |
| 2016-09-28 | $24.79 | $24.85 | $24.75 | $24.84 | $23.59 | 1,903 |
| 2016-09-27 | $24.89 | $24.90 | $24.89 | $24.90 | $23.65 | 806 |
| 2016-09-26 | $24.90 | $24.90 | $24.90 | $24.90 | $23.65 | 0 |
| 2016-09-23 | $24.73 | $24.90 | $24.73 | $24.90 | $23.65 | 4,893 |
| 2016-09-22 | $24.98 | $24.98 | $24.74 | $24.75 | $23.51 | 1,500 |
| 2016-09-21 | $24.91 | $24.98 | $24.91 | $24.98 | $23.73 | 1,146 |
| 2016-09-20 | $24.81 | $24.97 | $24.67 | $24.97 | $23.72 | 5,784 |
| 2016-09-19 | $24.92 | $24.92 | $24.92 | $24.92 | $23.67 | 0 |
| 2016-09-16 | $24.90 | $24.92 | $24.90 | $24.92 | $23.67 | 934 |
| 2016-09-15 | $24.90 | $24.90 | $24.73 | $24.90 | $23.65 | 1,913 |
| 2016-09-14 | $24.73 | $24.73 | $24.73 | $24.73 | $23.49 | 264 |
| 2016-09-13 | $24.90 | $24.92 | $24.90 | $24.91 | $23.66 | 2,015 |
| 2016-09-12 | $24.90 | $24.90 | $24.87 | $24.87 | $23.62 | 2,448 |
| 2016-09-09 | $24.84 | $24.89 | $24.67 | $24.71 | $23.41 | 4,559 |
| 2016-09-08 | $24.79 | $24.89 | $24.79 | $24.82 | $23.51 | 725 |
| 2016-09-07 | $24.90 | $24.90 | $24.90 | $24.90 | $23.59 | 1,282 |
| 2016-09-06 | $24.90 | $24.90 | $24.90 | $24.90 | $23.59 | 631 |
| 2016-09-02 | $24.86 | $24.88 | $24.75 | $24.88 | $23.57 | 1,491 |
| 2016-09-01 | $24.95 | $24.95 | $24.89 | $24.89 | $23.57 | 2,497 |
| 2016-08-31 | $24.80 | $24.95 | $24.80 | $24.85 | $23.54 | 44,401 |
| 2016-08-30 | $24.85 | $24.85 | $24.72 | $24.79 | $23.48 | 6,695 |
| 2016-08-29 | $24.68 | $24.82 | $24.68 | $24.73 | $23.43 | 2,690 |
| 2016-08-26 | $24.68 | $24.90 | $24.68 | $24.90 | $23.59 | 2,254 |
| 2016-08-25 | $24.78 | $24.85 | $24.78 | $24.85 | $23.54 | 630 |
| 2016-08-24 | $24.82 | $24.85 | $24.79 | $24.85 | $23.54 | 5,399 |
| 2016-08-23 | $24.72 | $24.82 | $24.66 | $24.82 | $23.51 | 5,482 |
| 2016-08-22 | $24.79 | $24.79 | $24.67 | $24.67 | $23.37 | 1,275 |
| 2016-08-19 | $24.83 | $24.83 | $24.83 | $24.83 | $23.52 | 53 |
| 2016-08-18 | $24.78 | $24.83 | $24.78 | $24.83 | $23.52 | 4,878 |
| 2016-08-17 | $24.74 | $24.81 | $24.72 | $24.81 | $23.50 | 5,379 |
| 2016-08-16 | $24.76 | $24.78 | $24.75 | $24.76 | $23.46 | 7,351 |
| 2016-08-15 | $24.75 | $24.76 | $24.72 | $24.76 | $23.46 | 2,049 |
| 2016-08-12 | $24.65 | $24.71 | $24.65 | $24.66 | $23.36 | 2,845 |
| 2016-08-11 | $24.83 | $24.84 | $24.73 | $24.73 | $23.43 | 2,200 |
| 2016-08-10 | $24.71 | $24.79 | $24.67 | $24.79 | $23.48 | 6,568 |
| 2016-08-09 | $24.66 | $24.75 | $24.65 | $24.65 | $23.29 | 1,120 |
| 2016-08-08 | $24.56 | $24.65 | $24.56 | $24.65 | $23.28 | 3,455 |
| 2016-08-05 | $24.65 | $24.65 | $24.65 | $24.65 | $23.29 | 700 |
| 2016-08-04 | $24.71 | $24.71 | $24.70 | $24.70 | $23.34 | 1,325 |
| 2016-08-03 | $24.55 | $24.70 | $24.55 | $24.70 | $23.33 | 1,210 |
| 2016-08-02 | $24.64 | $24.84 | $24.63 | $24.70 | $23.34 | 1,100 |
| 2016-08-01 | $24.61 | $24.61 | $24.55 | $24.55 | $23.20 | 1,721 |
| 2016-07-29 | $24.80 | $24.82 | $24.78 | $24.82 | $23.45 | 1,500 |
| 2016-07-28 | $24.70 | $24.75 | $24.65 | $24.75 | $23.38 | 6,210 |
| 2016-07-27 | $24.63 | $24.66 | $24.61 | $24.63 | $23.27 | 4,390 |
| 2016-07-26 | $24.20 | $24.60 | $24.20 | $24.58 | $23.23 | 10,497 |
| 2016-07-25 | $24.76 | $24.85 | $24.51 | $24.58 | $23.22 | 4,637 |
| 2016-07-22 | $24.59 | $24.59 | $24.53 | $24.53 | $23.17 | 600 |
| 2016-07-21 | $24.58 | $24.59 | $24.57 | $24.59 | $23.23 | 3,442 |
| 2016-07-20 | $24.52 | $24.52 | $24.50 | $24.50 | $23.15 | 1,206 |
| 2016-07-19 | $24.50 | $24.55 | $24.50 | $24.54 | $23.18 | 7,290 |
| 2016-07-18 | $24.30 | $24.59 | $24.26 | $24.59 | $23.23 | 2,010 |
| 2016-07-15 | $24.31 | $24.52 | $24.30 | $24.52 | $23.17 | 3,426 |
| 2016-07-14 | $24.27 | $24.46 | $24.24 | $24.46 | $23.11 | 1,413 |
| 2016-07-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.15 | 6,275 |
| 2016-07-12 | $24.30 | $24.30 | $24.30 | $24.30 | $22.96 | 309 |
| 2016-07-11 | $24.59 | $24.59 | $24.31 | $24.50 | $23.09 | 2,641 |
| 2016-07-08 | $24.58 | $24.59 | $24.34 | $24.34 | $22.94 | 722 |
| 2016-07-07 | $24.22 | $24.22 | $24.22 | $24.22 | $22.83 | 911 |
| 2016-07-06 | $24.22 | $24.35 | $24.21 | $24.21 | $22.82 | 6,200 |
| 2016-07-05 | $24.29 | $24.29 | $24.21 | $24.21 | $22.82 | 409 |
| 2016-07-01 | $24.30 | $24.40 | $24.20 | $24.20 | $22.81 | 6,233 |
| 2016-06-30 | $24.35 | $24.35 | $24.26 | $24.26 | $22.86 | 250 |
| 2016-06-29 | $24.16 | $24.31 | $24.16 | $24.31 | $22.91 | 1,050 |
| 2016-06-28 | $24.33 | $24.39 | $24.11 | $24.11 | $22.72 | 2,135 |
| 2016-06-27 | $24.20 | $24.20 | $24.17 | $24.20 | $22.81 | 9,371 |
| 2016-06-24 | $24.24 | $24.24 | $24.21 | $24.21 | $22.82 | 2,698 |
| 2016-06-23 | $24.59 | $24.59 | $24.33 | $24.33 | $22.93 | 2,618 |
| 2016-06-22 | $24.32 | $24.40 | $24.32 | $24.40 | $23.00 | 1,500 |
| 2016-06-21 | $24.40 | $24.40 | $24.35 | $24.35 | $22.95 | 3,900 |
| 2016-06-20 | $24.48 | $24.48 | $24.30 | $24.31 | $22.91 | 3,982 |
| 2016-06-17 | $24.40 | $24.43 | $24.30 | $24.30 | $22.90 | 1,120 |
| 2016-06-16 | $24.25 | $24.35 | $24.25 | $24.35 | $22.94 | 1,100 |
| 2016-06-15 | $24.31 | $24.34 | $24.20 | $24.26 | $22.86 | 2,792 |
| 2016-06-14 | $24.25 | $24.26 | $24.25 | $24.25 | $22.85 | 4,300 |
| 2016-06-13 | $24.28 | $24.28 | $24.28 | $24.28 | $22.88 | 3,400 |
| 2016-06-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.09 | 710 |
| 2016-06-09 | $24.50 | $24.59 | $24.48 | $24.59 | $23.11 | 1,693 |
| 2016-06-08 | $24.50 | $24.53 | $24.37 | $24.53 | $23.06 | 6,525 |
| 2016-06-07 | $24.20 | $24.60 | $24.20 | $24.55 | $23.08 | 9,560 |
| 2016-06-06 | $24.14 | $24.37 | $24.14 | $24.33 | $22.87 | 3,550 |
| 2016-06-03 | $24.15 | $24.54 | $24.14 | $24.37 | $22.91 | 14,152 |
| 2016-06-02 | $24.15 | $24.19 | $24.13 | $24.15 | $22.70 | 5,650 |
| 2016-06-01 | $24.15 | $24.15 | $24.08 | $24.15 | $22.70 | 5,447 |
| 2016-05-31 | $24.09 | $24.17 | $24.03 | $24.14 | $22.69 | 5,475 |
| 2016-05-27 | $24.06 | $24.09 | $24.06 | $24.09 | $22.64 | 4,100 |
| 2016-05-26 | $24.08 | $24.09 | $24.05 | $24.09 | $22.64 | 5,090 |
| 2016-05-25 | $24.08 | $24.08 | $24.08 | $24.08 | $22.63 | 100 |
| 2016-05-24 | $24.15 | $24.15 | $24.06 | $24.12 | $22.67 | 5,162 |
| 2016-05-23 | $24.10 | $24.17 | $24.05 | $24.14 | $22.69 | 1,540 |
| 2016-05-20 | $24.12 | $24.14 | $24.10 | $24.14 | $22.69 | 5,420 |
| 2016-05-19 | $24.15 | $24.16 | $23.96 | $23.97 | $22.53 | 11,550 |
| 2016-05-18 | $24.15 | $24.16 | $23.97 | $24.15 | $22.70 | 4,225 |
| 2016-05-17 | $24.10 | $24.15 | $24.10 | $24.12 | $22.67 | 4,467 |
| 2016-05-16 | $24.13 | $24.13 | $24.13 | $24.13 | $22.68 | 128 |
| 2016-05-13 | $24.05 | $24.13 | $23.98 | $24.13 | $22.68 | 2,743 |
| 2016-05-12 | $24.03 | $24.11 | $23.90 | $24.10 | $22.65 | 4,350 |
| 2016-05-11 | $23.80 | $24.12 | $23.80 | $23.81 | $22.38 | 6,150 |
| 2016-05-10 | $24.10 | $24.12 | $23.93 | $23.93 | $22.43 | 4,180 |
| 2016-05-09 | $24.01 | $24.01 | $24.01 | $24.01 | $22.50 | 0 |
| 2016-05-06 | $24.01 | $24.01 | $24.01 | $24.01 | $22.50 | 622 |
| 2016-05-05 | $24.10 | $24.10 | $24.00 | $24.00 | $22.49 | 450 |
| 2016-05-04 | $23.97 | $24.09 | $23.97 | $24.09 | $22.58 | 4,282 |
| 2016-05-03 | $23.80 | $24.00 | $23.80 | $24.00 | $22.49 | 1,320 |
| 2016-05-02 | $24.00 | $24.08 | $24.00 | $24.05 | $22.54 | 3,138 |
| 2016-04-29 | $24.04 | $24.09 | $24.04 | $24.08 | $22.57 | 3,715 |
| 2016-04-28 | $24.05 | $24.07 | $23.97 | $24.05 | $22.54 | 4,564 |
| 2016-04-27 | $23.79 | $24.07 | $23.76 | $23.76 | $22.27 | 2,800 |
| 2016-04-26 | $24.02 | $24.06 | $23.98 | $23.98 | $22.47 | 1,895 |
| 2016-04-25 | $24.00 | $24.05 | $24.00 | $24.05 | $22.54 | 2,639 |
| 2016-04-22 | $23.92 | $24.05 | $23.92 | $24.05 | $22.54 | 2,250 |
| 2016-04-21 | $23.95 | $23.95 | $23.85 | $23.89 | $22.39 | 3,935 |
| 2016-04-20 | $23.58 | $23.96 | $23.58 | $23.95 | $22.45 | 35,147 |
| 2016-04-19 | $23.40 | $23.63 | $23.40 | $23.52 | $22.04 | 8,792 |
| 2016-04-18 | $23.49 | $23.62 | $23.49 | $23.50 | $22.02 | 4,606 |
| 2016-04-15 | $23.44 | $23.50 | $23.41 | $23.41 | $21.94 | 6,074 |
| 2016-04-14 | $23.50 | $23.50 | $23.37 | $23.37 | $21.90 | 2,542 |
| 2016-04-13 | $23.50 | $23.50 | $23.41 | $23.41 | $21.94 | 1,300 |
| 2016-04-12 | $23.51 | $23.68 | $23.44 | $23.46 | $21.99 | 8,034 |
| 2016-04-11 | $23.54 | $23.66 | $23.54 | $23.66 | $22.12 | 1,849 |
| 2016-04-08 | $23.42 | $23.62 | $23.42 | $23.62 | $22.08 | 1,957 |
| 2016-04-07 | $23.50 | $23.75 | $23.35 | $23.41 | $21.88 | 10,008 |
| 2016-04-06 | $23.41 | $23.69 | $23.41 | $23.69 | $22.15 | 7,225 |
| 2016-04-05 | $23.49 | $23.49 | $23.44 | $23.46 | $21.93 | 2,780 |
| 2016-04-04 | $23.32 | $23.48 | $22.41 | $23.47 | $21.94 | 12,202 |
| 2016-04-01 | $23.59 | $23.65 | $23.41 | $23.65 | $22.11 | 3,890 |
| 2016-03-31 | $23.32 | $23.82 | $23.25 | $23.64 | $22.10 | 9,425 |
| 2016-03-30 | $23.42 | $23.42 | $23.22 | $23.32 | $21.80 | 7,005 |
| 2016-03-29 | $23.26 | $23.60 | $23.23 | $23.60 | $22.07 | 39,329 |
| 2016-03-28 | $23.25 | $23.30 | $23.25 | $23.30 | $21.78 | 6,722 |
| 2016-03-24 | $23.09 | $23.09 | $23.09 | $23.09 | $21.59 | 615 |
| 2016-03-23 | $23.30 | $23.30 | $23.22 | $23.30 | $21.78 | 2,600 |
| 2016-03-22 | $23.29 | $23.36 | $23.20 | $23.26 | $21.74 | 8,736 |
| 2016-03-21 | $23.27 | $23.36 | $23.25 | $23.30 | $21.78 | 14,950 |
| 2016-03-18 | $23.31 | $23.31 | $23.18 | $23.26 | $21.74 | 64,251 |
| 2016-03-17 | $23.24 | $23.25 | $23.19 | $23.23 | $21.72 | 17,263 |
| 2016-03-16 | $23.06 | $23.25 | $23.01 | $23.20 | $21.69 | 19,873 |
| 2016-03-15 | $22.99 | $23.20 | $22.94 | $23.20 | $21.69 | 9,320 |
| 2016-03-14 | $23.00 | $23.00 | $22.89 | $23.00 | $21.50 | 1,612 |
| 2016-03-11 | $22.96 | $23.00 | $22.96 | $23.00 | $21.50 | 1,838 |
| 2016-03-10 | $22.90 | $22.93 | $22.77 | $22.87 | $21.38 | 938 |
| 2016-03-09 | $22.69 | $22.95 | $22.69 | $22.87 | $21.33 | 3,300 |
| 2016-03-08 | $22.95 | $22.96 | $22.46 | $22.71 | $21.18 | 6,400 |
| 2016-03-07 | $22.74 | $22.74 | $22.61 | $22.74 | $21.21 | 3,450 |
| 2016-03-04 | $22.36 | $22.70 | $22.36 | $22.51 | $21.00 | 2,170 |
| 2016-03-03 | $22.32 | $22.50 | $22.17 | $22.45 | $20.94 | 2,424 |
| 2016-03-02 | $22.50 | $22.50 | $22.50 | $22.50 | $20.99 | 500 |
| 2016-03-01 | $22.29 | $22.68 | $22.20 | $22.46 | $20.95 | 4,671 |
| 2016-02-29 | $21.68 | $22.36 | $21.68 | $22.35 | $20.85 | 10,286 |
| 2016-02-26 | $22.17 | $22.47 | $22.00 | $22.00 | $20.52 | 1,608 |
| 2016-02-25 | $21.34 | $21.73 | $21.34 | $21.73 | $20.27 | 6,130 |
| 2016-02-24 | $21.09 | $21.45 | $21.09 | $21.45 | $20.01 | 9,269 |
| 2016-02-23 | $21.70 | $21.70 | $21.20 | $21.40 | $19.96 | 20,693 |
| 2016-02-22 | $21.87 | $21.87 | $21.50 | $21.71 | $20.25 | 3,595 |
| 2016-02-19 | $21.44 | $21.65 | $21.35 | $21.36 | $19.92 | 4,307 |
| 2016-02-18 | $21.48 | $21.50 | $21.40 | $21.40 | $19.96 | 1,615 |
| 2016-02-17 | $21.80 | $21.80 | $21.45 | $21.45 | $20.01 | 7,649 |
| 2016-02-16 | $21.38 | $21.50 | $21.25 | $21.40 | $19.96 | 3,738 |
| 2016-02-12 | $21.42 | $21.46 | $20.97 | $21.15 | $19.73 | 2,586 |
| 2016-02-11 | $21.26 | $21.77 | $20.46 | $21.04 | $19.63 | 5,883 |
| 2016-02-10 | $21.61 | $21.71 | $21.10 | $21.23 | $19.80 | 5,727 |
| 2016-02-09 | $21.82 | $21.96 | $21.41 | $21.58 | $20.08 | 10,423 |
| 2016-02-08 | $22.39 | $22.39 | $21.80 | $21.90 | $20.38 | 10,069 |
| 2016-02-05 | $22.44 | $22.45 | $22.29 | $22.45 | $20.89 | 5,530 |
| 2016-02-04 | $22.30 | $22.35 | $22.25 | $22.35 | $20.80 | 3,490 |
| 2016-02-03 | $22.50 | $22.50 | $22.20 | $22.48 | $20.92 | 11,171 |
| 2016-02-02 | $22.13 | $22.32 | $22.13 | $22.15 | $20.62 | 2,101 |
| 2016-02-01 | $22.14 | $22.23 | $22.14 | $22.23 | $20.69 | 200 |
| 2016-01-29 | $22.42 | $22.42 | $22.19 | $22.25 | $20.71 | 2,376 |
| 2016-01-28 | $22.11 | $22.29 | $22.05 | $22.15 | $20.62 | 10,064 |
| 2016-01-27 | $22.08 | $22.18 | $22.05 | $22.17 | $20.64 | 2,825 |
| 2016-01-26 | $22.25 | $22.36 | $22.08 | $22.08 | $20.55 | 500 |
| 2016-01-25 | $22.25 | $22.30 | $22.05 | $22.05 | $20.52 | 2,400 |
| 2016-01-22 | $22.32 | $22.40 | $22.09 | $22.34 | $20.79 | 10,780 |
| 2016-01-21 | $21.70 | $21.70 | $21.70 | $21.70 | $20.19 | 0 |
| 2016-01-20 | $21.97 | $21.97 | $21.29 | $21.70 | $20.19 | 11,875 |
| 2016-01-19 | $22.15 | $22.35 | $22.03 | $22.13 | $20.59 | 4,850 |
| 2016-01-15 | $21.95 | $22.10 | $21.95 | $21.98 | $20.46 | 3,470 |
| 2016-01-14 | $21.87 | $22.13 | $21.80 | $22.13 | $20.60 | 5,100 |
| 2016-01-13 | $21.90 | $21.90 | $21.79 | $21.79 | $20.28 | 2,145 |
| 2016-01-12 | $21.72 | $21.98 | $21.72 | $21.88 | $20.36 | 850 |
| 2016-01-11 | $21.95 | $22.07 | $21.87 | $21.87 | $20.32 | 2,739 |
| 2016-01-08 | $21.95 | $22.10 | $21.95 | $22.07 | $20.50 | 6,027 |
| 2016-01-07 | $22.15 | $22.15 | $22.01 | $22.01 | $20.45 | 7,012 |
| 2016-01-06 | $22.15 | $22.15 | $22.15 | $22.15 | $20.58 | 850 |
| 2016-01-05 | $22.25 | $22.46 | $22.10 | $22.15 | $20.58 | 8,177 |
| 2016-01-04 | $22.37 | $22.41 | $22.18 | $22.18 | $20.60 | 7,158 |
| 2015-12-31 | $22.44 | $22.50 | $22.22 | $22.22 | $20.64 | 2,705 |
| 2015-12-30 | $22.25 | $22.38 | $22.25 | $22.30 | $20.71 | 3,600 |
| 2015-12-29 | $22.44 | $22.44 | $22.21 | $22.26 | $20.68 | 2,335 |
| 2015-12-28 | $22.35 | $22.44 | $22.30 | $22.37 | $20.78 | 7,400 |
| 2015-12-24 | $22.40 | $22.55 | $22.39 | $22.41 | $20.82 | 3,610 |
| 2015-12-23 | $22.55 | $22.55 | $22.40 | $22.40 | $20.81 | 1,540 |
| 2015-12-22 | $22.38 | $22.50 | $22.35 | $22.50 | $20.90 | 4,929 |
| 2015-12-21 | $22.50 | $22.60 | $22.45 | $22.45 | $20.85 | 6,271 |
| 2015-12-18 | $22.43 | $22.44 | $22.42 | $22.44 | $20.84 | 2,400 |
| 2015-12-17 | $22.50 | $22.57 | $22.50 | $22.52 | $20.92 | 8,490 |
| 2015-12-16 | $22.37 | $22.63 | $22.35 | $22.50 | $20.90 | 9,842 |
| 2015-12-15 | $22.50 | $22.50 | $22.25 | $22.50 | $20.90 | 2,884 |
| 2015-12-14 | $22.54 | $22.54 | $22.10 | $22.33 | $20.74 | 8,698 |
| 2015-12-11 | $22.68 | $22.68 | $22.53 | $22.53 | $20.93 | 1,010 |
| 2015-12-10 | $22.53 | $22.91 | $22.53 | $22.70 | $21.09 | 5,375 |
| 2015-12-09 | $22.60 | $22.78 | $22.52 | $22.52 | $20.88 | 1,570 |
| 2015-12-08 | $22.70 | $22.82 | $22.41 | $22.80 | $21.14 | 18,939 |
| 2015-12-07 | $22.70 | $22.79 | $22.20 | $22.25 | $20.63 | 4,800 |
| 2015-12-04 | $22.88 | $22.88 | $22.70 | $22.88 | $21.21 | 6,223 |
| 2015-12-03 | $22.82 | $23.04 | $22.80 | $22.80 | $21.14 | 2,660 |
| 2015-12-02 | $23.14 | $23.14 | $22.89 | $22.90 | $21.23 | 3,000 |
| 2015-12-01 | $23.05 | $23.15 | $23.05 | $23.15 | $21.46 | 2,200 |
| 2015-11-30 | $22.83 | $23.15 | $22.83 | $23.15 | $21.46 | 1,790 |
| 2015-11-27 | $23.15 | $23.15 | $23.00 | $23.00 | $21.32 | 1,550 |
| 2015-11-25 | $23.15 | $23.15 | $23.15 | $23.15 | $21.46 | 275 |
| 2015-11-24 | $23.13 | $23.13 | $22.97 | $22.97 | $21.30 | 1,942 |
| 2015-11-23 | $22.80 | $23.18 | $22.80 | $23.16 | $21.47 | 22,528 |
| 2015-11-20 | $22.81 | $22.93 | $22.65 | $22.80 | $21.14 | 11,911 |
| 2015-11-19 | $23.00 | $23.00 | $22.60 | $22.72 | $21.06 | 4,186 |
| 2015-11-18 | $22.82 | $22.82 | $22.50 | $22.50 | $20.86 | 6,410 |
| 2015-11-17 | $22.76 | $23.07 | $22.75 | $22.76 | $21.10 | 2,787 |
| 2015-11-16 | $22.69 | $22.90 | $22.69 | $22.90 | $21.23 | 2,387 |
| 2015-11-13 | $22.60 | $22.73 | $22.60 | $22.73 | $21.07 | 809 |
| 2015-11-12 | $22.73 | $22.78 | $22.64 | $22.77 | $21.11 | 2,080 |
| 2015-11-11 | $22.63 | $22.63 | $22.50 | $22.50 | $20.86 | 1,129 |
| 2015-11-10 | $22.79 | $22.79 | $22.79 | $22.79 | $21.13 | 550 |
| 2015-11-09 | $22.45 | $22.45 | $22.45 | $22.45 | $20.77 | 100 |
| 2015-11-06 | $22.76 | $22.76 | $22.36 | $22.45 | $20.77 | 1,500 |
| 2015-11-05 | $22.52 | $22.80 | $22.36 | $22.36 | $20.69 | 3,125 |
| 2015-11-04 | $22.51 | $22.89 | $22.51 | $22.70 | $21.00 | 2,751 |
| 2015-11-03 | $22.74 | $22.89 | $22.13 | $22.50 | $20.82 | 7,098 |
| 2015-11-02 | $22.40 | $22.68 | $22.09 | $22.68 | $20.98 | 11,678 |
| 2015-10-30 | $22.02 | $22.44 | $21.80 | $22.01 | $20.36 | 11,950 |
| 2015-10-29 | $22.57 | $22.57 | $21.90 | $21.90 | $20.26 | 1,000 |
| 2015-10-28 | $22.55 | $22.91 | $22.55 | $22.87 | $21.15 | 4,818 |
| 2015-10-27 | $22.60 | $22.60 | $22.60 | $22.60 | $20.91 | 210 |
| 2015-10-26 | $22.57 | $22.57 | $22.57 | $22.57 | $20.88 | 0 |
| 2015-10-23 | $22.70 | $22.70 | $22.57 | $22.57 | $20.88 | 2,772 |
| 2015-10-22 | $22.49 | $22.74 | $22.49 | $22.70 | $21.00 | 10,483 |
| 2015-10-21 | $22.17 | $22.30 | $22.11 | $22.30 | $20.63 | 3,105 |
| 2015-10-20 | $22.40 | $22.50 | $22.00 | $22.17 | $20.51 | 3,516 |
| 2015-10-19 | $21.86 | $21.86 | $21.86 | $21.86 | $20.22 | 0 |
| 2015-10-16 | $21.85 | $21.86 | $21.85 | $21.86 | $20.22 | 601 |
| 2015-10-15 | $22.45 | $22.45 | $21.82 | $21.82 | $20.19 | 1,314 |
| 2015-10-14 | $22.49 | $22.50 | $21.86 | $21.86 | $20.22 | 1,050 |
| 2015-10-13 | $22.10 | $22.55 | $21.99 | $22.55 | $20.86 | 5,300 |
| 2015-10-12 | $22.40 | $22.40 | $22.40 | $22.40 | $20.72 | 0 |
| 2015-10-09 | $22.10 | $22.40 | $22.10 | $22.40 | $20.72 | 800 |
| 2015-10-08 | $22.05 | $22.10 | $22.05 | $22.10 | $20.40 | 1,465 |
| 2015-10-07 | $21.88 | $22.20 | $21.88 | $22.01 | $20.32 | 7,985 |
| 2015-10-06 | $21.70 | $22.15 | $21.51 | $22.10 | $20.40 | 9,788 |
| 2015-10-05 | $21.75 | $21.85 | $21.52 | $21.52 | $19.87 | 2,288 |
| 2015-10-02 | $21.37 | $22.15 | $21.25 | $21.43 | $19.79 | 3,806 |
| 2015-10-01 | $22.25 | $22.27 | $21.79 | $21.79 | $20.12 | 2,445 |
| 2015-09-30 | $22.90 | $22.90 | $22.35 | $22.40 | $20.68 | 6,650 |
| 2015-09-29 | $23.18 | $23.18 | $22.70 | $22.70 | $20.96 | 4,800 |
| 2015-09-28 | $22.80 | $23.13 | $22.66 | $22.90 | $21.14 | 3,204 |
| 2015-09-25 | $23.23 | $23.23 | $22.63 | $22.82 | $21.07 | 1,957 |
| 2015-09-24 | $23.38 | $23.38 | $22.85 | $23.16 | $21.38 | 5,714 |
| 2015-09-23 | $23.34 | $23.34 | $23.34 | $23.34 | $21.55 | 400 |
| 2015-09-22 | $22.70 | $22.70 | $22.70 | $22.70 | $20.96 | 170 |
| 2015-09-21 | $22.50 | $22.75 | $22.48 | $22.75 | $21.00 | 1,983 |
| 2015-09-18 | $22.40 | $23.67 | $22.40 | $23.67 | $21.85 | 1,800 |
| 2015-09-17 | $22.64 | $23.23 | $22.61 | $22.75 | $21.00 | 2,800 |
| 2015-09-16 | $22.90 | $22.90 | $22.90 | $22.90 | $21.14 | 475 |
| 2015-09-15 | $23.27 | $23.27 | $22.51 | $22.84 | $21.09 | 3,382 |
| 2015-09-14 | $22.93 | $22.93 | $22.93 | $22.93 | $21.17 | 307 |
| 2015-09-11 | $22.77 | $22.77 | $22.77 | $22.77 | $21.02 | 420 |
| 2015-09-10 | $22.66 | $23.15 | $22.66 | $22.82 | $21.07 | 933 |
| 2015-09-09 | $22.38 | $22.72 | $22.35 | $22.40 | $20.64 | 1,350 |
| 2015-09-08 | $22.93 | $22.93 | $22.32 | $22.45 | $20.69 | 2,542 |
| 2015-09-04 | $22.15 | $22.58 | $22.15 | $22.32 | $20.57 | 1,650 |
| 2015-09-03 | $22.58 | $22.58 | $22.58 | $22.58 | $20.81 | 175 |
| 2015-09-02 | $22.36 | $22.36 | $22.25 | $22.31 | $20.56 | 1,700 |