J P Morgan Chase Company Depositary Shs Repstg 1400 Pfd Ser P (JPM-P-A) Exchange: NYSE
Data as of Oct. 7, 2025
$25.01 ($0.02) 0.08%
J P Morgan Chase Company Depositary Shs Repstg 1400 Pfd Ser P - Daily Information
Click for more stock information on J P Morgan Chase Company Depositary Shs Repstg 1400 Pfd Ser P.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $25.00 |
| Previous Close | $25.01 |
| High | $25.01 |
| Low | $24.98 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.01 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.98 |
Invest in J P Morgan Chase Company Depositary Shs Repstg 1400 Pfd Ser P (JPM-P-A)
Historical Stock Data for J P Morgan Chase Company Depositary Shs Repstg 1400 Pfd Ser P (JPM-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-29 | $25.00 | $25.01 | $24.98 | $25.01 | $25.01 | 374,000 |
| 2019-11-27 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 89,800 |
| 2019-11-26 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 80,800 |
| 2019-11-25 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 40,000 |
| 2019-11-22 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 24,300 |
| 2019-11-21 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 21,500 |
| 2019-11-20 | $25.00 | $25.00 | $24.97 | $24.98 | $24.98 | 34,400 |
| 2019-11-19 | $24.97 | $25.00 | $24.97 | $24.98 | $24.98 | 47,400 |
| 2019-11-18 | $25.00 | $25.00 | $24.97 | $24.98 | $24.98 | 33,500 |
| 2019-11-15 | $24.97 | $25.00 | $24.97 | $24.97 | $24.97 | 585,500 |
| 2019-11-14 | $24.98 | $25.00 | $24.97 | $24.97 | $24.97 | 89,600 |
| 2019-11-13 | $24.97 | $25.00 | $24.96 | $24.97 | $24.97 | 48,000 |
| 2019-11-12 | $24.97 | $24.99 | $24.97 | $24.97 | $24.97 | 38,700 |
| 2019-11-11 | $25.00 | $25.00 | $24.97 | $24.97 | $24.97 | 20,800 |
| 2019-11-08 | $24.96 | $24.99 | $24.96 | $24.97 | $24.97 | 25,400 |
| 2019-11-07 | $24.97 | $24.97 | $24.96 | $24.97 | $24.97 | 748,900 |
| 2019-11-06 | $24.99 | $24.99 | $24.96 | $24.96 | $24.96 | 146,600 |
| 2019-11-05 | $25.00 | $25.00 | $24.96 | $24.98 | $24.98 | 65,000 |
| 2019-11-04 | $25.95 | $25.95 | $24.95 | $24.98 | $24.98 | 313,300 |
| 2019-11-01 | $25.10 | $25.11 | $25.02 | $25.03 | $25.03 | 522,711 |
| 2019-10-31 | $25.07 | $25.28 | $25.00 | $25.04 | $25.04 | 902,772 |
| 2019-10-30 | $26.20 | $26.25 | $25.99 | $25.99 | $25.64 | 121,145 |
| 2019-10-29 | $26.12 | $26.18 | $26.05 | $26.10 | $25.75 | 36,476 |
| 2019-10-28 | $26.09 | $26.16 | $25.96 | $26.10 | $25.75 | 50,520 |
| 2019-10-25 | $26.11 | $26.20 | $26.11 | $26.20 | $25.85 | 36,004 |
| 2019-10-24 | $26.18 | $26.26 | $26.15 | $26.20 | $25.85 | 35,932 |
| 2019-10-23 | $26.07 | $26.23 | $26.03 | $26.16 | $25.81 | 54,942 |
| 2019-10-22 | $25.99 | $26.08 | $25.99 | $26.07 | $25.72 | 39,299 |
| 2019-10-21 | $25.98 | $25.99 | $25.92 | $25.95 | $25.60 | 55,977 |
| 2019-10-18 | $25.87 | $25.98 | $25.87 | $25.96 | $25.61 | 55,424 |
| 2019-10-17 | $25.97 | $25.97 | $25.83 | $25.93 | $25.58 | 49,495 |
| 2019-10-16 | $25.81 | $25.96 | $25.81 | $25.90 | $25.55 | 66,597 |
| 2019-10-15 | $25.77 | $25.93 | $25.71 | $25.85 | $25.50 | 76,246 |
| 2019-10-14 | $25.78 | $25.79 | $25.66 | $25.71 | $25.36 | 97,844 |
| 2019-10-11 | $25.77 | $25.83 | $25.73 | $25.82 | $25.47 | 33,462 |
| 2019-10-10 | $25.75 | $25.77 | $25.68 | $25.74 | $25.39 | 28,064 |
| 2019-10-09 | $25.66 | $25.75 | $25.66 | $25.71 | $25.36 | 33,219 |
| 2019-10-08 | $25.67 | $25.67 | $25.59 | $25.64 | $25.30 | 38,727 |
| 2019-10-07 | $25.63 | $25.68 | $25.54 | $25.61 | $25.27 | 28,505 |
| 2019-10-04 | $25.59 | $25.69 | $25.51 | $25.68 | $25.34 | 41,209 |
| 2019-10-03 | $25.48 | $25.62 | $25.48 | $25.54 | $25.20 | 53,339 |
| 2019-10-02 | $25.57 | $25.59 | $25.40 | $25.57 | $25.23 | 35,312 |
| 2019-10-01 | $25.45 | $25.63 | $25.45 | $25.54 | $25.20 | 142,663 |
| 2019-09-30 | $25.48 | $25.54 | $25.38 | $25.43 | $25.09 | 219,305 |
| 2019-09-27 | $25.39 | $25.42 | $25.33 | $25.38 | $25.04 | 172,426 |
| 2019-09-26 | $25.49 | $25.49 | $25.38 | $25.38 | $25.04 | 49,840 |
| 2019-09-25 | $25.55 | $25.55 | $25.39 | $25.43 | $25.09 | 131,134 |
| 2019-09-24 | $25.65 | $25.70 | $25.49 | $25.49 | $25.15 | 196,988 |
| 2019-09-23 | $25.63 | $25.75 | $25.63 | $25.64 | $25.30 | 62,148 |
| 2019-09-20 | $25.57 | $25.71 | $25.57 | $25.67 | $25.33 | 57,561 |
| 2019-09-19 | $25.57 | $25.60 | $25.52 | $25.52 | $25.18 | 101,340 |
| 2019-09-18 | $25.55 | $25.63 | $25.50 | $25.55 | $25.21 | 41,352 |
| 2019-09-17 | $25.53 | $25.58 | $25.53 | $25.54 | $25.20 | 42,485 |
| 2019-09-16 | $25.72 | $25.72 | $25.51 | $25.53 | $25.19 | 56,758 |
| 2019-09-13 | $25.86 | $25.86 | $25.55 | $25.61 | $25.27 | 44,426 |
| 2019-09-12 | $25.80 | $25.83 | $25.67 | $25.82 | $25.47 | 45,410 |
| 2019-09-11 | $25.78 | $25.78 | $25.60 | $25.72 | $25.37 | 63,931 |
| 2019-09-10 | $25.83 | $25.85 | $25.72 | $25.73 | $25.38 | 24,666 |
| 2019-09-09 | $25.89 | $25.90 | $25.76 | $25.79 | $25.44 | 39,205 |
| 2019-09-06 | $25.99 | $25.99 | $25.88 | $25.90 | $25.55 | 72,263 |
| 2019-09-05 | $26.05 | $26.05 | $25.88 | $25.97 | $25.62 | 33,571 |
| 2019-09-04 | $25.93 | $26.06 | $25.88 | $26.05 | $25.70 | 71,426 |
| 2019-09-03 | $25.87 | $25.95 | $25.85 | $25.93 | $25.58 | 49,571 |
| 2019-08-30 | $25.67 | $25.90 | $25.60 | $25.90 | $25.55 | 155,470 |
| 2019-08-29 | $25.87 | $25.87 | $25.71 | $25.71 | $25.36 | 54,102 |
| 2019-08-28 | $25.76 | $25.89 | $25.76 | $25.79 | $25.44 | 55,232 |
| 2019-08-27 | $25.82 | $25.82 | $25.76 | $25.77 | $25.42 | 21,305 |
| 2019-08-26 | $25.89 | $25.89 | $25.75 | $25.77 | $25.42 | 27,448 |
| 2019-08-23 | $25.87 | $25.94 | $25.81 | $25.83 | $25.48 | 12,876 |
| 2019-08-22 | $26.04 | $26.04 | $25.86 | $25.92 | $25.57 | 45,231 |
| 2019-08-21 | $25.92 | $26.09 | $25.91 | $25.95 | $25.60 | 43,606 |
| 2019-08-20 | $26.05 | $26.05 | $25.90 | $25.91 | $25.56 | 23,136 |
| 2019-08-19 | $26.07 | $26.08 | $25.95 | $26.01 | $25.66 | 57,667 |
| 2019-08-16 | $26.15 | $26.15 | $26.01 | $26.01 | $25.66 | 24,730 |
| 2019-08-15 | $25.97 | $26.22 | $25.97 | $26.15 | $25.80 | 27,860 |
| 2019-08-14 | $25.85 | $25.97 | $25.85 | $25.97 | $25.62 | 25,683 |
| 2019-08-13 | $25.83 | $25.96 | $25.82 | $25.91 | $25.56 | 26,866 |
| 2019-08-12 | $25.79 | $25.90 | $25.75 | $25.84 | $25.49 | 23,153 |
| 2019-08-09 | $25.68 | $25.79 | $25.59 | $25.79 | $25.44 | 30,112 |
| 2019-08-08 | $25.59 | $25.68 | $25.58 | $25.64 | $25.30 | 40,788 |
| 2019-08-07 | $25.72 | $25.73 | $25.50 | $25.52 | $25.18 | 89,708 |
| 2019-08-06 | $25.57 | $25.69 | $25.57 | $25.69 | $25.35 | 16,775 |
| 2019-08-05 | $25.56 | $25.66 | $25.55 | $25.58 | $25.24 | 29,559 |
| 2019-08-02 | $25.61 | $25.71 | $25.59 | $25.69 | $25.35 | 31,558 |
| 2019-08-01 | $25.60 | $25.87 | $25.58 | $25.58 | $25.24 | 83,506 |
| 2019-07-31 | $25.90 | $26.16 | $25.90 | $26.13 | $25.44 | 73,975 |
| 2019-07-30 | $25.96 | $25.96 | $25.91 | $25.91 | $25.23 | 36,496 |
| 2019-07-29 | $25.90 | $26.00 | $25.88 | $25.90 | $25.22 | 47,085 |
| 2019-07-26 | $25.81 | $25.89 | $25.81 | $25.89 | $25.21 | 26,264 |
| 2019-07-25 | $25.93 | $25.93 | $25.81 | $25.81 | $25.13 | 39,691 |
| 2019-07-24 | $25.92 | $25.97 | $24.90 | $25.86 | $25.18 | 191,533 |
| 2019-07-23 | $25.97 | $26.02 | $25.94 | $25.94 | $25.26 | 24,771 |
| 2019-07-22 | $25.93 | $26.04 | $25.93 | $25.97 | $25.28 | 46,856 |
| 2019-07-19 | $25.96 | $25.99 | $25.92 | $25.97 | $25.28 | 34,845 |
| 2019-07-18 | $25.92 | $25.99 | $25.91 | $25.92 | $25.24 | 37,848 |
| 2019-07-17 | $25.91 | $25.98 | $25.90 | $25.94 | $25.26 | 40,723 |
| 2019-07-16 | $25.90 | $25.94 | $25.88 | $25.92 | $25.24 | 28,168 |
| 2019-07-15 | $25.95 | $25.95 | $25.88 | $25.88 | $25.20 | 42,795 |
| 2019-07-12 | $25.95 | $25.97 | $25.86 | $25.92 | $25.24 | 72,941 |
| 2019-07-11 | $25.93 | $25.96 | $25.90 | $25.95 | $25.27 | 23,859 |
| 2019-07-10 | $25.92 | $25.92 | $25.83 | $25.88 | $25.20 | 24,102 |
| 2019-07-09 | $25.81 | $25.91 | $25.81 | $25.89 | $25.21 | 20,400 |
| 2019-07-08 | $25.82 | $25.90 | $25.76 | $25.84 | $25.16 | 22,300 |
| 2019-07-05 | $25.87 | $25.90 | $25.78 | $25.82 | $25.14 | 24,743 |
| 2019-07-03 | $25.94 | $25.98 | $25.92 | $25.98 | $25.29 | 16,635 |
| 2019-07-02 | $25.89 | $25.98 | $25.82 | $25.98 | $25.29 | 40,775 |
| 2019-07-01 | $25.85 | $25.92 | $25.77 | $25.89 | $25.21 | 51,010 |
| 2019-06-28 | $25.65 | $25.89 | $25.63 | $25.89 | $25.21 | 76,211 |
| 2019-06-27 | $25.75 | $25.84 | $25.69 | $25.73 | $25.05 | 39,504 |
| 2019-06-26 | $25.87 | $25.87 | $25.75 | $25.75 | $25.07 | 21,872 |
| 2019-06-25 | $25.78 | $25.85 | $25.72 | $25.84 | $25.16 | 25,847 |
| 2019-06-24 | $25.80 | $25.84 | $25.75 | $25.78 | $25.10 | 28,041 |
| 2019-06-21 | $25.89 | $25.98 | $25.79 | $25.80 | $25.12 | 36,288 |
| 2019-06-20 | $25.99 | $26.06 | $25.85 | $25.89 | $25.21 | 35,119 |
| 2019-06-19 | $25.89 | $25.99 | $25.84 | $25.94 | $25.26 | 40,009 |
| 2019-06-18 | $25.73 | $25.91 | $25.66 | $25.91 | $25.23 | 55,019 |
| 2019-06-17 | $25.67 | $25.79 | $25.67 | $25.75 | $25.07 | 12,253 |
| 2019-06-14 | $25.73 | $25.78 | $25.71 | $25.73 | $25.05 | 12,304 |
| 2019-06-13 | $25.70 | $25.78 | $25.70 | $25.76 | $25.08 | 33,535 |
| 2019-06-12 | $25.75 | $25.78 | $25.71 | $25.76 | $25.08 | 16,964 |
| 2019-06-11 | $25.80 | $25.83 | $25.72 | $25.73 | $25.05 | 16,354 |
| 2019-06-10 | $25.80 | $25.83 | $25.76 | $25.80 | $25.12 | 17,165 |
| 2019-06-07 | $25.77 | $25.85 | $25.75 | $25.80 | $25.12 | 41,481 |
| 2019-06-06 | $25.69 | $25.77 | $25.69 | $25.74 | $25.06 | 34,543 |
| 2019-06-05 | $25.78 | $25.80 | $25.71 | $25.71 | $25.03 | 25,477 |
| 2019-06-04 | $25.72 | $25.80 | $25.68 | $25.77 | $25.09 | 29,010 |
| 2019-06-03 | $25.68 | $25.75 | $25.62 | $25.62 | $24.94 | 43,663 |
| 2019-05-31 | $25.61 | $25.69 | $25.53 | $25.69 | $25.01 | 161,091 |
| 2019-05-30 | $25.63 | $25.66 | $25.59 | $25.61 | $24.93 | 81,801 |
| 2019-05-29 | $25.64 | $25.68 | $25.59 | $25.59 | $24.91 | 32,281 |
| 2019-05-28 | $25.62 | $25.69 | $25.62 | $25.65 | $24.97 | 26,570 |
| 2019-05-24 | $25.67 | $25.69 | $25.62 | $25.65 | $24.97 | 19,401 |
| 2019-05-23 | $25.61 | $25.66 | $25.58 | $25.64 | $24.96 | 20,046 |
| 2019-05-22 | $25.61 | $25.69 | $25.60 | $25.67 | $24.99 | 23,685 |
| 2019-05-21 | $25.56 | $25.67 | $25.56 | $25.65 | $24.97 | 24,985 |
| 2019-05-20 | $25.59 | $25.62 | $25.55 | $25.58 | $24.91 | 49,392 |
| 2019-05-17 | $25.60 | $25.65 | $25.58 | $25.60 | $24.92 | 9,486 |
| 2019-05-16 | $25.55 | $25.67 | $25.48 | $25.67 | $24.99 | 17,870 |
| 2019-05-15 | $25.40 | $25.55 | $25.40 | $25.55 | $24.88 | 26,847 |
| 2019-05-14 | $25.32 | $25.43 | $25.32 | $25.42 | $24.75 | 15,527 |
| 2019-05-13 | $25.34 | $25.38 | $25.32 | $25.34 | $24.67 | 50,180 |
| 2019-05-10 | $25.35 | $25.42 | $25.35 | $25.40 | $24.73 | 15,135 |
| 2019-05-09 | $25.39 | $25.43 | $25.31 | $25.35 | $24.68 | 26,827 |
| 2019-05-08 | $25.35 | $25.43 | $25.35 | $25.41 | $24.74 | 20,443 |
| 2019-05-07 | $25.40 | $25.42 | $25.35 | $25.38 | $24.71 | 33,735 |
| 2019-05-06 | $25.30 | $25.44 | $25.30 | $25.40 | $24.73 | 26,711 |
| 2019-05-03 | $25.38 | $25.42 | $25.33 | $25.40 | $24.73 | 27,146 |
| 2019-05-02 | $25.41 | $25.41 | $25.31 | $25.38 | $24.71 | 42,511 |
| 2019-05-01 | $25.58 | $25.58 | $25.38 | $25.39 | $24.72 | 42,737 |
| 2019-04-30 | $25.61 | $25.80 | $25.61 | $25.80 | $24.79 | 72,451 |
| 2019-04-29 | $25.59 | $25.68 | $25.59 | $25.63 | $24.62 | 37,339 |
| 2019-04-26 | $25.65 | $25.65 | $25.53 | $25.57 | $24.57 | 74,546 |
| 2019-04-25 | $25.75 | $25.75 | $25.64 | $25.65 | $24.64 | 29,032 |
| 2019-04-24 | $25.76 | $25.81 | $25.68 | $25.72 | $24.71 | 30,636 |
| 2019-04-23 | $25.75 | $25.81 | $25.69 | $25.72 | $24.71 | 41,746 |
| 2019-04-22 | $25.68 | $25.81 | $25.68 | $25.78 | $24.77 | 28,656 |
| 2019-04-18 | $25.72 | $25.80 | $25.66 | $25.69 | $24.68 | 49,896 |
| 2019-04-17 | $25.66 | $25.73 | $25.64 | $25.71 | $24.70 | 20,888 |
| 2019-04-16 | $25.59 | $25.72 | $25.59 | $25.69 | $24.68 | 23,377 |
| 2019-04-15 | $25.57 | $25.67 | $25.54 | $25.59 | $24.58 | 39,106 |
| 2019-04-12 | $25.57 | $25.65 | $25.55 | $25.55 | $24.55 | 15,270 |
| 2019-04-11 | $25.54 | $25.58 | $25.51 | $25.55 | $24.55 | 26,844 |
| 2019-04-10 | $25.51 | $25.60 | $25.48 | $25.59 | $24.58 | 27,023 |
| 2019-04-09 | $25.51 | $25.51 | $25.45 | $25.47 | $24.47 | 133,270 |
| 2019-04-08 | $25.62 | $25.62 | $25.45 | $25.45 | $24.45 | 72,448 |
| 2019-04-05 | $25.53 | $25.57 | $25.53 | $25.54 | $24.54 | 29,413 |
| 2019-04-04 | $25.54 | $25.58 | $25.53 | $25.56 | $24.56 | 41,532 |
| 2019-04-03 | $25.64 | $25.74 | $25.53 | $25.53 | $24.53 | 133,210 |
| 2019-04-02 | $25.55 | $25.69 | $25.53 | $25.68 | $24.67 | 51,500 |
| 2019-04-01 | $25.47 | $25.62 | $25.43 | $25.60 | $24.59 | 58,899 |
| 2019-03-29 | $25.28 | $25.55 | $25.24 | $25.51 | $24.51 | 146,903 |
| 2019-03-28 | $25.29 | $25.36 | $25.20 | $25.25 | $24.26 | 156,083 |
| 2019-03-27 | $25.30 | $25.35 | $25.28 | $25.29 | $24.30 | 63,484 |
| 2019-03-26 | $25.37 | $25.40 | $25.30 | $25.31 | $24.32 | 129,759 |
| 2019-03-25 | $25.36 | $25.36 | $25.26 | $25.27 | $24.28 | 23,258 |
| 2019-03-22 | $25.30 | $25.35 | $25.21 | $25.31 | $24.32 | 23,057 |
| 2019-03-21 | $25.21 | $25.35 | $25.21 | $25.30 | $24.31 | 22,445 |
| 2019-03-20 | $25.30 | $25.38 | $25.19 | $25.30 | $24.31 | 48,015 |
| 2019-03-19 | $25.26 | $25.32 | $25.23 | $25.30 | $24.31 | 67,674 |
| 2019-03-18 | $25.38 | $25.47 | $25.25 | $25.30 | $24.31 | 48,968 |
| 2019-03-15 | $25.30 | $25.50 | $25.30 | $25.37 | $24.37 | 37,026 |
| 2019-03-14 | $25.31 | $25.34 | $25.29 | $25.30 | $24.31 | 24,291 |
| 2019-03-13 | $25.38 | $25.39 | $25.27 | $25.27 | $24.28 | 116,422 |
| 2019-03-12 | $25.32 | $25.40 | $25.26 | $25.33 | $24.34 | 31,972 |
| 2019-03-11 | $25.32 | $25.32 | $25.26 | $25.27 | $24.28 | 41,497 |
| 2019-03-08 | $25.34 | $25.41 | $25.28 | $25.34 | $24.34 | 53,184 |
| 2019-03-07 | $25.43 | $25.46 | $25.31 | $25.40 | $24.40 | 55,327 |
| 2019-03-06 | $25.40 | $25.52 | $25.39 | $25.48 | $24.48 | 68,046 |
| 2019-03-05 | $25.28 | $25.45 | $25.20 | $25.44 | $24.44 | 76,126 |
| 2019-03-04 | $25.16 | $25.29 | $25.14 | $25.24 | $24.25 | 59,555 |
| 2019-03-01 | $25.19 | $25.23 | $25.11 | $25.16 | $24.17 | 124,336 |
| 2019-02-28 | $25.03 | $25.15 | $25.03 | $25.13 | $24.14 | 107,299 |
| 2019-02-27 | $25.09 | $25.13 | $25.05 | $25.05 | $24.07 | 65,540 |
| 2019-02-26 | $25.07 | $25.10 | $25.05 | $25.05 | $24.07 | 53,176 |
| 2019-02-25 | $25.13 | $25.17 | $25.07 | $25.07 | $24.09 | 40,927 |
| 2019-02-22 | $25.09 | $25.15 | $25.08 | $25.08 | $24.10 | 34,071 |
| 2019-02-21 | $25.07 | $25.11 | $25.05 | $25.10 | $24.11 | 16,000 |
| 2019-02-20 | $25.07 | $25.14 | $25.02 | $25.07 | $24.09 | 37,743 |
| 2019-02-19 | $25.12 | $25.15 | $25.03 | $25.06 | $24.08 | 26,380 |
| 2019-02-15 | $25.03 | $25.10 | $25.00 | $25.08 | $24.10 | 38,372 |
| 2019-02-14 | $25.05 | $25.08 | $25.00 | $25.00 | $24.02 | 46,389 |
| 2019-02-13 | $25.14 | $25.15 | $25.05 | $25.07 | $24.09 | 30,961 |
| 2019-02-12 | $25.05 | $25.15 | $24.99 | $25.07 | $24.09 | 47,687 |
| 2019-02-11 | $24.99 | $25.05 | $24.95 | $25.05 | $24.07 | 28,584 |
| 2019-02-08 | $24.95 | $25.00 | $24.90 | $25.00 | $24.02 | 39,640 |
| 2019-02-07 | $24.93 | $25.00 | $24.87 | $24.96 | $23.98 | 50,548 |
| 2019-02-06 | $25.02 | $25.02 | $24.91 | $24.94 | $23.96 | 58,066 |
| 2019-02-05 | $25.06 | $25.06 | $24.97 | $24.98 | $24.00 | 38,834 |
| 2019-02-04 | $25.07 | $25.08 | $24.99 | $25.07 | $24.09 | 33,294 |
| 2019-02-01 | $25.09 | $25.09 | $24.95 | $25.03 | $24.05 | 39,267 |
| 2019-01-31 | $24.96 | $25.05 | $24.91 | $25.05 | $24.07 | 87,425 |
| 2019-01-30 | $24.81 | $25.03 | $24.77 | $24.89 | $23.91 | 109,411 |
| 2019-01-29 | $24.75 | $24.85 | $24.66 | $24.77 | $23.80 | 67,060 |
| 2019-01-28 | $24.86 | $25.03 | $24.86 | $25.03 | $23.72 | 75,820 |
| 2019-01-25 | $24.84 | $25.05 | $24.83 | $24.84 | $23.54 | 147,128 |
| 2019-01-24 | $24.74 | $24.90 | $24.72 | $24.84 | $23.54 | 52,434 |
| 2019-01-23 | $24.69 | $24.79 | $24.65 | $24.71 | $23.42 | 49,020 |
| 2019-01-22 | $24.83 | $24.83 | $24.65 | $24.67 | $23.38 | 46,465 |
| 2019-01-18 | $24.68 | $24.84 | $24.65 | $24.84 | $23.54 | 102,592 |
| 2019-01-17 | $24.49 | $24.65 | $24.49 | $24.63 | $23.34 | 89,989 |
| 2019-01-16 | $24.76 | $24.79 | $24.50 | $24.56 | $23.28 | 319,371 |
| 2019-01-15 | $24.76 | $24.87 | $24.76 | $24.85 | $23.55 | 32,429 |
| 2019-01-14 | $24.84 | $24.85 | $24.76 | $24.78 | $23.48 | 43,144 |
| 2019-01-11 | $24.90 | $24.92 | $24.75 | $24.80 | $23.50 | 89,320 |
| 2019-01-10 | $24.86 | $24.93 | $24.83 | $24.86 | $23.56 | 101,379 |
| 2019-01-09 | $25.05 | $25.05 | $24.90 | $24.95 | $23.64 | 63,961 |
| 2019-01-08 | $24.93 | $25.09 | $24.87 | $25.01 | $23.70 | 58,165 |
| 2019-01-07 | $24.85 | $25.05 | $24.85 | $24.97 | $23.66 | 78,138 |
| 2019-01-04 | $24.74 | $24.99 | $24.69 | $24.99 | $23.68 | 54,059 |
| 2019-01-03 | $24.68 | $24.72 | $24.48 | $24.72 | $23.43 | 40,691 |
| 2019-01-02 | $24.45 | $24.64 | $24.45 | $24.61 | $23.32 | 59,019 |
| 2018-12-31 | $24.49 | $24.56 | $24.35 | $24.50 | $23.22 | 66,755 |
| 2018-12-28 | $24.29 | $24.37 | $24.15 | $24.34 | $23.07 | 67,895 |
| 2018-12-27 | $24.21 | $24.21 | $23.95 | $24.16 | $22.90 | 47,745 |
| 2018-12-26 | $24.28 | $24.31 | $24.11 | $24.19 | $22.92 | 49,635 |
| 2018-12-24 | $24.30 | $24.32 | $24.17 | $24.24 | $22.97 | 38,865 |
| 2018-12-21 | $24.25 | $24.39 | $24.12 | $24.35 | $23.08 | 108,238 |
| 2018-12-20 | $24.25 | $24.28 | $24.05 | $24.27 | $23.00 | 59,064 |
| 2018-12-19 | $24.25 | $24.36 | $24.16 | $24.30 | $23.03 | 46,118 |
| 2018-12-18 | $24.10 | $24.28 | $24.00 | $24.28 | $23.01 | 71,545 |
| 2018-12-17 | $24.28 | $24.28 | $24.02 | $24.20 | $22.93 | 62,354 |
| 2018-12-14 | $24.14 | $24.34 | $24.10 | $24.28 | $23.01 | 40,854 |
| 2018-12-13 | $24.32 | $24.32 | $24.15 | $24.24 | $22.97 | 63,407 |
| 2018-12-12 | $24.38 | $24.41 | $24.28 | $24.31 | $23.04 | 45,365 |
| 2018-12-11 | $24.26 | $24.34 | $24.21 | $24.30 | $23.03 | 36,013 |
| 2018-12-10 | $24.34 | $24.34 | $24.08 | $24.26 | $22.99 | 144,912 |
| 2018-12-07 | $24.33 | $24.37 | $24.11 | $24.29 | $23.02 | 57,373 |
| 2018-12-06 | $24.28 | $24.35 | $23.91 | $24.24 | $22.97 | 102,332 |
| 2018-12-04 | $24.49 | $24.49 | $24.20 | $24.30 | $23.03 | 56,058 |
| 2018-12-03 | $24.44 | $24.55 | $24.44 | $24.48 | $23.20 | 50,111 |
| 2018-11-30 | $24.43 | $24.43 | $24.30 | $24.38 | $23.10 | 57,647 |
| 2018-11-29 | $24.54 | $24.54 | $24.38 | $24.43 | $23.15 | 48,821 |
| 2018-11-28 | $24.47 | $24.60 | $24.42 | $24.49 | $23.21 | 74,417 |
| 2018-11-27 | $24.47 | $24.47 | $24.41 | $24.47 | $23.19 | 49,560 |
| 2018-11-26 | $24.32 | $24.54 | $24.30 | $24.47 | $23.19 | 100,991 |
| 2018-11-23 | $24.30 | $24.38 | $24.29 | $24.29 | $23.02 | 16,116 |
| 2018-11-21 | $24.24 | $24.43 | $24.24 | $24.39 | $23.11 | 52,416 |
| 2018-11-20 | $24.24 | $24.32 | $24.16 | $24.29 | $23.02 | 93,452 |
| 2018-11-19 | $24.41 | $24.47 | $24.29 | $24.29 | $23.02 | 101,542 |
| 2018-11-16 | $24.43 | $24.48 | $24.32 | $24.46 | $23.18 | 51,774 |
| 2018-11-15 | $24.54 | $24.56 | $24.31 | $24.40 | $23.12 | 113,585 |
| 2018-11-14 | $24.75 | $24.75 | $24.55 | $24.60 | $23.31 | 37,372 |
| 2018-11-13 | $24.76 | $24.78 | $24.70 | $24.73 | $23.44 | 30,889 |
| 2018-11-12 | $24.74 | $24.78 | $24.66 | $24.73 | $23.44 | 27,513 |
| 2018-11-09 | $24.72 | $24.73 | $24.67 | $24.70 | $23.41 | 12,684 |
| 2018-11-08 | $24.72 | $24.74 | $24.66 | $24.67 | $23.38 | 36,177 |
| 2018-11-07 | $24.68 | $24.75 | $24.67 | $24.67 | $23.38 | 57,728 |
| 2018-11-06 | $24.76 | $24.76 | $24.60 | $24.61 | $23.32 | 49,511 |
| 2018-11-05 | $24.65 | $24.77 | $24.59 | $24.68 | $23.39 | 29,627 |
| 2018-11-02 | $24.71 | $24.79 | $24.64 | $24.64 | $23.35 | 38,503 |
| 2018-11-01 | $24.67 | $24.80 | $24.67 | $24.75 | $23.46 | 37,533 |
| 2018-10-31 | $24.86 | $24.87 | $24.67 | $24.67 | $23.38 | 81,780 |
| 2018-10-30 | $25.02 | $25.08 | $25.02 | $25.05 | $23.42 | 50,340 |
| 2018-10-29 | $25.05 | $25.06 | $24.97 | $24.99 | $23.36 | 53,840 |
| 2018-10-26 | $24.90 | $25.10 | $24.88 | $24.92 | $23.29 | 129,865 |
| 2018-10-25 | $24.80 | $24.98 | $24.76 | $24.98 | $23.35 | 81,206 |
| 2018-10-24 | $24.60 | $24.87 | $24.60 | $24.80 | $23.18 | 101,993 |
| 2018-10-23 | $24.60 | $24.68 | $24.56 | $24.65 | $23.04 | 50,801 |
| 2018-10-22 | $24.57 | $24.76 | $24.51 | $24.70 | $23.08 | 53,650 |
| 2018-10-19 | $24.34 | $24.65 | $24.34 | $24.65 | $23.04 | 99,870 |
| 2018-10-18 | $24.16 | $24.49 | $24.16 | $24.34 | $22.75 | 75,168 |
| 2018-10-17 | $24.23 | $24.31 | $24.12 | $24.19 | $22.61 | 69,819 |
| 2018-10-16 | $24.16 | $24.38 | $24.13 | $24.16 | $22.58 | 67,267 |
| 2018-10-15 | $24.13 | $24.15 | $24.01 | $24.11 | $22.54 | 110,449 |
| 2018-10-12 | $24.20 | $24.30 | $24.03 | $24.08 | $22.51 | 88,297 |
| 2018-10-11 | $24.09 | $24.20 | $24.05 | $24.13 | $22.56 | 111,361 |
| 2018-10-10 | $24.23 | $24.23 | $23.80 | $24.07 | $22.50 | 115,036 |
| 2018-10-09 | $24.21 | $24.32 | $24.16 | $24.23 | $22.65 | 65,238 |
| 2018-10-08 | $24.23 | $24.32 | $24.11 | $24.16 | $22.58 | 58,873 |
| 2018-10-05 | $24.33 | $24.46 | $24.15 | $24.23 | $22.65 | 97,068 |
| 2018-10-04 | $24.56 | $24.56 | $24.17 | $24.38 | $22.79 | 117,000 |
| 2018-10-03 | $24.84 | $24.87 | $24.58 | $24.66 | $23.05 | 124,013 |
| 2018-10-02 | $24.87 | $24.87 | $24.77 | $24.84 | $23.22 | 119,331 |
| 2018-10-01 | $24.96 | $24.99 | $24.76 | $24.80 | $23.18 | 100,410 |
| 2018-09-28 | $24.94 | $25.00 | $24.93 | $24.94 | $23.31 | 31,650 |
| 2018-09-27 | $24.96 | $24.98 | $24.88 | $24.96 | $23.33 | 61,754 |
| 2018-09-26 | $24.92 | $24.98 | $24.89 | $24.95 | $23.32 | 21,439 |
| 2018-09-25 | $25.00 | $25.03 | $24.87 | $24.87 | $23.25 | 58,283 |
| 2018-09-24 | $24.98 | $25.03 | $24.97 | $25.00 | $23.37 | 40,053 |
| 2018-09-21 | $24.92 | $25.01 | $24.91 | $24.99 | $23.36 | 46,889 |
| 2018-09-20 | $24.88 | $24.94 | $24.84 | $24.87 | $23.25 | 65,624 |
| 2018-09-19 | $24.92 | $24.95 | $24.80 | $24.85 | $23.23 | 103,177 |
| 2018-09-18 | $24.92 | $24.96 | $24.90 | $24.92 | $23.29 | 78,813 |
| 2018-09-17 | $25.00 | $25.00 | $24.77 | $24.89 | $23.27 | 287,267 |
| 2018-09-14 | $25.05 | $25.11 | $25.03 | $25.10 | $23.46 | 42,892 |
| 2018-09-13 | $25.07 | $25.08 | $25.03 | $25.03 | $23.40 | 35,471 |
| 2018-09-12 | $25.13 | $25.13 | $25.05 | $25.08 | $23.44 | 31,068 |
| 2018-09-11 | $25.10 | $25.18 | $25.06 | $25.07 | $23.44 | 50,352 |
| 2018-09-10 | $25.05 | $25.13 | $25.02 | $25.13 | $23.49 | 36,954 |
| 2018-09-07 | $25.10 | $25.13 | $25.00 | $25.01 | $23.38 | 87,285 |
| 2018-09-06 | $25.15 | $25.20 | $25.11 | $25.13 | $23.49 | 64,208 |
| 2018-09-05 | $25.30 | $25.30 | $25.15 | $25.15 | $23.51 | 36,252 |
| 2018-09-04 | $25.41 | $25.41 | $25.27 | $25.27 | $23.62 | 43,235 |
| 2018-08-31 | $25.36 | $25.40 | $25.34 | $25.40 | $23.74 | 11,245 |
| 2018-08-30 | $25.33 | $25.38 | $25.32 | $25.37 | $23.72 | 24,423 |
| 2018-08-29 | $25.26 | $25.37 | $25.26 | $25.27 | $23.62 | 45,039 |
| 2018-08-28 | $25.27 | $25.34 | $25.27 | $25.29 | $23.64 | 45,906 |
| 2018-08-27 | $25.18 | $25.30 | $25.18 | $25.30 | $23.65 | 41,013 |
| 2018-08-24 | $25.19 | $25.23 | $25.18 | $25.21 | $23.57 | 60,319 |
| 2018-08-23 | $25.33 | $25.37 | $25.18 | $25.20 | $23.56 | 60,548 |
| 2018-08-22 | $25.36 | $25.42 | $25.33 | $25.35 | $23.70 | 69,016 |
| 2018-08-21 | $25.36 | $25.43 | $25.36 | $25.42 | $23.76 | 14,902 |
| 2018-08-20 | $25.25 | $25.43 | $25.23 | $25.41 | $23.75 | 76,080 |
| 2018-08-17 | $25.25 | $25.29 | $25.25 | $25.28 | $23.63 | 30,921 |
| 2018-08-16 | $25.21 | $25.28 | $25.21 | $25.25 | $23.60 | 23,813 |
| 2018-08-15 | $25.19 | $25.22 | $25.15 | $25.20 | $23.56 | 26,267 |
| 2018-08-14 | $25.16 | $25.19 | $25.13 | $25.18 | $23.54 | 11,441 |
| 2018-08-13 | $25.11 | $25.14 | $25.10 | $25.14 | $23.50 | 50,040 |
| 2018-08-10 | $25.21 | $25.23 | $25.10 | $25.14 | $23.50 | 26,583 |
| 2018-08-09 | $25.17 | $25.20 | $25.16 | $25.20 | $23.56 | 17,207 |
| 2018-08-08 | $25.13 | $25.22 | $25.13 | $25.21 | $23.56 | 29,458 |
| 2018-08-07 | $25.12 | $25.18 | $25.07 | $25.18 | $23.54 | 28,965 |
| 2018-08-06 | $25.15 | $25.19 | $25.12 | $25.12 | $23.48 | 42,063 |
| 2018-08-03 | $25.15 | $25.22 | $25.11 | $25.16 | $23.52 | 38,743 |
| 2018-08-02 | $25.17 | $25.17 | $25.01 | $25.09 | $23.45 | 51,773 |
| 2018-08-01 | $25.20 | $25.22 | $25.10 | $25.12 | $23.48 | 57,480 |
| 2018-07-31 | $25.47 | $25.56 | $25.47 | $25.56 | $23.57 | 23,991 |
| 2018-07-30 | $25.46 | $25.49 | $25.41 | $25.48 | $23.50 | 28,051 |
| 2018-07-27 | $25.49 | $25.50 | $25.40 | $25.41 | $23.44 | 36,821 |
| 2018-07-26 | $25.45 | $25.54 | $25.43 | $25.45 | $23.47 | 39,257 |
| 2018-07-25 | $25.59 | $25.60 | $25.35 | $25.40 | $23.43 | 87,773 |
| 2018-07-24 | $25.62 | $25.68 | $25.45 | $25.54 | $23.56 | 183,761 |
| 2018-07-23 | $25.69 | $25.70 | $25.61 | $25.63 | $23.64 | 38,137 |
| 2018-07-20 | $25.59 | $25.77 | $25.57 | $25.76 | $23.76 | 71,330 |
| 2018-07-19 | $25.59 | $25.59 | $25.50 | $25.55 | $23.56 | 40,916 |
| 2018-07-18 | $25.52 | $25.55 | $25.50 | $25.55 | $23.56 | 20,480 |
| 2018-07-17 | $25.51 | $25.56 | $25.50 | $25.50 | $23.52 | 25,157 |
| 2018-07-16 | $25.61 | $25.61 | $25.54 | $25.57 | $23.58 | 35,015 |
| 2018-07-13 | $25.65 | $25.65 | $25.54 | $25.61 | $23.62 | 51,791 |
| 2018-07-12 | $25.56 | $25.65 | $25.51 | $25.65 | $23.66 | 39,614 |
| 2018-07-11 | $25.56 | $25.62 | $25.56 | $25.59 | $23.60 | 35,434 |
| 2018-07-10 | $25.58 | $25.63 | $25.50 | $25.60 | $23.61 | 93,294 |
| 2018-07-09 | $25.52 | $25.62 | $25.52 | $25.54 | $23.56 | 71,069 |
| 2018-07-06 | $25.51 | $25.58 | $25.51 | $25.56 | $23.57 | 89,057 |
| 2018-07-05 | $25.56 | $25.56 | $25.49 | $25.54 | $23.56 | 63,393 |
| 2018-07-03 | $25.62 | $25.63 | $25.53 | $25.55 | $23.56 | 56,733 |
| 2018-07-02 | $25.50 | $25.65 | $25.42 | $25.63 | $23.64 | 78,886 |
| 2018-06-29 | $25.46 | $25.58 | $25.44 | $25.44 | $23.46 | 48,123 |
| 2018-06-28 | $25.35 | $25.48 | $25.35 | $25.48 | $23.50 | 17,878 |
| 2018-06-27 | $25.40 | $25.44 | $25.35 | $25.36 | $23.39 | 18,090 |
| 2018-06-26 | $25.37 | $25.42 | $25.32 | $25.40 | $23.43 | 29,583 |
| 2018-06-25 | $25.41 | $25.42 | $25.30 | $25.33 | $23.36 | 34,455 |
| 2018-06-22 | $25.29 | $25.42 | $25.29 | $25.42 | $23.44 | 34,356 |
| 2018-06-21 | $25.36 | $25.39 | $25.29 | $25.33 | $23.36 | 25,800 |
| 2018-06-20 | $25.42 | $25.45 | $25.36 | $25.36 | $23.39 | 25,980 |
| 2018-06-19 | $25.41 | $25.46 | $25.41 | $25.43 | $23.45 | 26,461 |
| 2018-06-18 | $25.45 | $25.45 | $25.41 | $25.45 | $23.47 | 21,888 |
| 2018-06-15 | $25.40 | $25.49 | $25.40 | $25.49 | $23.51 | 26,981 |
| 2018-06-14 | $25.34 | $25.44 | $25.33 | $25.37 | $23.40 | 26,140 |
| 2018-06-13 | $25.36 | $25.41 | $25.35 | $25.36 | $23.39 | 23,564 |
| 2018-06-12 | $25.43 | $25.46 | $25.37 | $25.38 | $23.41 | 23,288 |
| 2018-06-11 | $25.46 | $25.54 | $25.45 | $25.45 | $23.47 | 24,380 |
| 2018-06-08 | $25.47 | $25.50 | $25.45 | $25.46 | $23.48 | 30,364 |
| 2018-06-07 | $25.53 | $25.53 | $25.45 | $25.48 | $23.50 | 17,909 |
| 2018-06-06 | $25.41 | $25.55 | $25.41 | $25.45 | $23.47 | 43,010 |
| 2018-06-05 | $25.40 | $25.48 | $25.33 | $25.47 | $23.49 | 56,020 |
| 2018-06-04 | $25.39 | $25.43 | $25.33 | $25.41 | $23.44 | 39,813 |
| 2018-06-01 | $25.40 | $25.40 | $25.26 | $25.40 | $23.43 | 103,886 |
| 2018-05-31 | $25.29 | $25.39 | $25.29 | $25.39 | $23.42 | 53,272 |
| 2018-05-30 | $25.39 | $25.42 | $25.29 | $25.38 | $23.41 | 44,645 |
| 2018-05-29 | $25.32 | $25.39 | $25.26 | $25.39 | $23.42 | 35,457 |
| 2018-05-25 | $25.34 | $25.49 | $25.34 | $25.35 | $23.38 | 24,765 |
| 2018-05-24 | $25.15 | $25.43 | $25.15 | $25.39 | $23.42 | 84,695 |
| 2018-05-23 | $25.14 | $25.21 | $25.14 | $25.19 | $23.23 | 21,537 |
| 2018-05-22 | $25.13 | $25.17 | $25.08 | $25.15 | $23.20 | 38,247 |
| 2018-05-21 | $25.17 | $25.21 | $25.13 | $25.13 | $23.18 | 35,878 |
| 2018-05-18 | $25.18 | $25.24 | $25.18 | $25.21 | $23.25 | 11,959 |
| 2018-05-17 | $25.18 | $25.21 | $25.15 | $25.15 | $23.20 | 23,585 |
| 2018-05-16 | $25.15 | $25.24 | $25.11 | $25.20 | $23.24 | 36,727 |
| 2018-05-15 | $25.25 | $25.29 | $25.13 | $25.13 | $23.18 | 49,346 |
| 2018-05-14 | $25.40 | $25.40 | $25.30 | $25.31 | $23.34 | 21,950 |
| 2018-05-11 | $25.23 | $25.39 | $25.20 | $25.39 | $23.42 | 56,020 |
| 2018-05-10 | $25.13 | $25.22 | $25.13 | $25.17 | $23.22 | 20,716 |
| 2018-05-09 | $25.17 | $25.18 | $25.11 | $25.14 | $23.19 | 41,036 |
| 2018-05-08 | $25.17 | $25.24 | $25.16 | $25.20 | $23.24 | 36,697 |
| 2018-05-07 | $25.12 | $25.30 | $25.10 | $25.17 | $23.21 | 61,617 |
| 2018-05-04 | $25.06 | $25.20 | $25.05 | $25.12 | $23.17 | 16,384 |
| 2018-05-03 | $25.10 | $25.16 | $25.05 | $25.06 | $23.11 | 24,868 |
| 2018-05-02 | $25.16 | $25.16 | $25.07 | $25.10 | $23.15 | 28,133 |
| 2018-05-01 | $25.05 | $25.18 | $25.02 | $25.17 | $23.21 | 51,598 |
| 2018-04-30 | $25.28 | $25.35 | $25.26 | $25.35 | $23.07 | 19,700 |
| 2018-04-27 | $25.26 | $25.34 | $25.20 | $25.26 | $22.99 | 21,894 |
| 2018-04-26 | $25.29 | $25.32 | $25.19 | $25.27 | $22.99 | 26,909 |
| 2018-04-25 | $25.27 | $25.31 | $25.16 | $25.21 | $22.94 | 28,846 |
| 2018-04-24 | $25.32 | $25.34 | $25.26 | $25.33 | $23.05 | 23,980 |
| 2018-04-23 | $25.39 | $25.39 | $25.31 | $25.38 | $23.09 | 28,807 |
| 2018-04-20 | $25.42 | $25.42 | $25.31 | $25.41 | $23.12 | 55,827 |
| 2018-04-19 | $25.31 | $25.38 | $25.31 | $25.37 | $23.09 | 33,096 |
| 2018-04-18 | $25.37 | $25.38 | $25.36 | $25.38 | $23.09 | 17,791 |
| 2018-04-17 | $25.32 | $25.38 | $25.25 | $25.36 | $23.08 | 47,245 |
| 2018-04-16 | $25.25 | $25.31 | $25.25 | $25.31 | $23.03 | 40,818 |
| 2018-04-13 | $25.22 | $25.29 | $25.22 | $25.25 | $22.98 | 20,645 |
| 2018-04-12 | $25.24 | $25.28 | $25.22 | $25.25 | $22.97 | 22,482 |
| 2018-04-11 | $25.25 | $25.30 | $25.23 | $25.23 | $22.96 | 37,371 |
| 2018-04-10 | $25.30 | $25.35 | $25.25 | $25.25 | $22.98 | 32,955 |
| 2018-04-09 | $25.27 | $25.40 | $25.19 | $25.31 | $23.03 | 72,253 |
| 2018-04-06 | $25.24 | $25.27 | $25.18 | $25.27 | $22.99 | 17,452 |
| 2018-04-05 | $25.24 | $25.27 | $25.18 | $25.27 | $22.99 | 30,312 |
| 2018-04-04 | $25.15 | $25.25 | $25.15 | $25.23 | $22.96 | 36,820 |
| 2018-04-03 | $25.23 | $25.26 | $25.06 | $25.26 | $22.99 | 57,085 |
| 2018-04-02 | $25.17 | $25.25 | $25.17 | $25.23 | $22.96 | 24,495 |
| 2018-03-29 | $25.17 | $25.25 | $25.17 | $25.21 | $22.94 | 38,313 |
| 2018-03-28 | $25.18 | $25.23 | $25.11 | $25.23 | $22.96 | 24,716 |
| 2018-03-27 | $25.23 | $25.23 | $25.15 | $25.18 | $22.91 | 29,483 |
| 2018-03-26 | $25.18 | $25.23 | $25.12 | $25.20 | $22.93 | 35,478 |
| 2018-03-23 | $25.22 | $25.27 | $25.16 | $25.16 | $22.89 | 37,346 |
| 2018-03-22 | $25.27 | $25.29 | $25.23 | $25.23 | $22.96 | 30,576 |
| 2018-03-21 | $25.28 | $25.28 | $25.22 | $25.27 | $22.99 | 27,405 |
| 2018-03-20 | $25.25 | $25.34 | $25.25 | $25.28 | $23.00 | 62,402 |
| 2018-03-19 | $25.25 | $25.30 | $25.21 | $25.30 | $23.02 | 41,544 |
| 2018-03-16 | $25.23 | $25.29 | $25.23 | $25.28 | $23.00 | 39,603 |
| 2018-03-15 | $25.23 | $25.27 | $25.21 | $25.26 | $22.99 | 71,884 |
| 2018-03-14 | $25.25 | $25.27 | $25.21 | $25.23 | $22.96 | 58,513 |
| 2018-03-13 | $25.25 | $25.25 | $25.16 | $25.21 | $22.94 | 63,430 |
| 2018-03-12 | $25.20 | $25.23 | $25.17 | $25.22 | $22.95 | 43,473 |
| 2018-03-09 | $25.23 | $25.25 | $25.17 | $25.20 | $22.93 | 59,516 |
| 2018-03-08 | $25.20 | $25.25 | $25.15 | $25.25 | $22.98 | 45,355 |
| 2018-03-07 | $25.19 | $25.21 | $25.12 | $25.17 | $22.90 | 32,804 |
| 2018-03-06 | $25.24 | $25.24 | $25.16 | $25.19 | $22.92 | 29,814 |
| 2018-03-05 | $25.17 | $25.23 | $25.11 | $25.19 | $22.92 | 68,606 |
| 2018-03-02 | $25.18 | $25.18 | $25.08 | $25.17 | $22.90 | 73,941 |
| 2018-03-01 | $25.24 | $25.26 | $25.14 | $25.16 | $22.89 | 66,294 |
| 2018-02-28 | $25.12 | $25.23 | $25.09 | $25.23 | $22.96 | 93,779 |
| 2018-02-27 | $25.24 | $25.25 | $25.09 | $25.14 | $22.88 | 33,510 |
| 2018-02-26 | $25.19 | $25.27 | $25.15 | $25.22 | $22.95 | 43,577 |
| 2018-02-23 | $25.06 | $25.15 | $25.03 | $25.13 | $22.87 | 52,634 |
| 2018-02-22 | $24.99 | $25.10 | $24.98 | $25.06 | $22.80 | 35,462 |
| 2018-02-21 | $24.92 | $25.07 | $24.92 | $24.99 | $22.74 | 82,286 |
| 2018-02-20 | $24.95 | $24.99 | $24.93 | $24.97 | $22.72 | 49,904 |
| 2018-02-16 | $24.86 | $24.96 | $24.83 | $24.96 | $22.71 | 52,789 |
| 2018-02-15 | $24.85 | $24.86 | $24.76 | $24.81 | $22.58 | 41,069 |
| 2018-02-14 | $24.85 | $24.88 | $24.75 | $24.87 | $22.63 | 58,746 |
| 2018-02-13 | $24.91 | $24.91 | $24.81 | $24.87 | $22.63 | 61,644 |
| 2018-02-12 | $24.87 | $24.91 | $24.70 | $24.91 | $22.67 | 73,256 |
| 2018-02-09 | $24.77 | $24.90 | $24.63 | $24.87 | $22.63 | 108,403 |
| 2018-02-08 | $24.86 | $24.86 | $24.68 | $24.74 | $22.51 | 67,831 |
| 2018-02-07 | $24.80 | $24.86 | $24.75 | $24.84 | $22.60 | 67,178 |
| 2018-02-06 | $24.56 | $24.80 | $24.56 | $24.80 | $22.57 | 101,342 |
| 2018-02-05 | $24.56 | $24.72 | $24.52 | $24.70 | $22.48 | 173,271 |
| 2018-02-02 | $24.66 | $24.68 | $24.52 | $24.65 | $22.43 | 153,185 |
| 2018-02-01 | $24.80 | $24.84 | $24.69 | $24.71 | $22.49 | 103,463 |
| 2018-01-31 | $24.81 | $24.93 | $24.77 | $24.81 | $22.58 | 80,771 |
| 2018-01-30 | $24.79 | $24.86 | $24.74 | $24.77 | $22.54 | 175,643 |
| 2018-01-29 | $24.90 | $25.00 | $24.81 | $24.84 | $22.61 | 154,509 |
| 2018-01-26 | $25.21 | $25.28 | $25.19 | $25.23 | $22.65 | 82,360 |
| 2018-01-25 | $25.17 | $25.25 | $25.15 | $25.24 | $22.66 | 451,161 |
| 2018-01-24 | $25.45 | $25.45 | $25.29 | $25.32 | $22.73 | 65,810 |
| 2018-01-23 | $25.36 | $25.40 | $25.30 | $25.40 | $22.80 | 60,959 |
| 2018-01-22 | $25.49 | $25.49 | $25.30 | $25.31 | $22.72 | 95,113 |
| 2018-01-19 | $25.15 | $25.56 | $25.15 | $25.41 | $22.81 | 170,381 |
| 2018-01-18 | $25.20 | $25.25 | $25.13 | $25.17 | $22.59 | 39,856 |
| 2018-01-17 | $25.21 | $25.27 | $25.19 | $25.23 | $22.65 | 37,329 |
| 2018-01-16 | $25.25 | $25.27 | $25.19 | $25.21 | $22.63 | 61,307 |
| 2018-01-12 | $25.20 | $25.28 | $25.17 | $25.25 | $22.67 | 48,695 |
| 2018-01-11 | $25.20 | $25.25 | $25.20 | $25.25 | $22.67 | 31,205 |
| 2018-01-10 | $25.20 | $25.30 | $25.14 | $25.25 | $22.67 | 34,542 |
| 2018-01-09 | $25.28 | $25.30 | $25.20 | $25.26 | $22.67 | 39,261 |
| 2018-01-08 | $25.25 | $25.32 | $25.21 | $25.29 | $22.70 | 28,754 |
| 2018-01-05 | $25.19 | $25.26 | $25.16 | $25.21 | $22.63 | 50,134 |
| 2018-01-04 | $25.13 | $25.24 | $25.13 | $25.14 | $22.57 | 62,103 |
| 2018-01-03 | $25.20 | $25.20 | $25.02 | $25.16 | $22.59 | 101,254 |
| 2018-01-02 | $25.42 | $25.42 | $25.11 | $25.16 | $22.59 | 83,580 |
| 2017-12-29 | $25.43 | $25.43 | $25.35 | $25.37 | $22.77 | 22,927 |
| 2017-12-28 | $25.38 | $25.38 | $25.31 | $25.32 | $22.73 | 41,301 |
| 2017-12-27 | $25.38 | $25.38 | $25.35 | $25.35 | $22.76 | 21,957 |
| 2017-12-26 | $25.32 | $25.40 | $25.32 | $25.35 | $22.76 | 17,040 |
| 2017-12-22 | $25.33 | $25.43 | $25.32 | $25.32 | $22.73 | 22,512 |
| 2017-12-21 | $25.34 | $25.44 | $25.32 | $25.32 | $22.73 | 39,063 |
| 2017-12-20 | $25.40 | $25.47 | $25.34 | $25.34 | $22.75 | 48,997 |
| 2017-12-19 | $25.35 | $25.44 | $25.35 | $25.44 | $22.84 | 38,496 |
| 2017-12-18 | $25.39 | $25.41 | $25.35 | $25.36 | $22.76 | 47,264 |
| 2017-12-15 | $25.36 | $25.46 | $25.30 | $25.36 | $22.76 | 73,072 |
| 2017-12-14 | $25.44 | $25.53 | $25.37 | $25.37 | $22.77 | 42,858 |
| 2017-12-13 | $25.45 | $25.46 | $25.33 | $25.45 | $22.85 | 112,925 |
| 2017-12-12 | $25.51 | $25.54 | $25.40 | $25.43 | $22.82 | 21,487 |
| 2017-12-11 | $25.50 | $25.50 | $25.42 | $25.45 | $22.85 | 34,152 |
| 2017-12-08 | $25.57 | $25.63 | $25.50 | $25.50 | $22.89 | 50,321 |
| 2017-12-07 | $25.64 | $25.69 | $25.55 | $25.57 | $22.95 | 44,405 |
| 2017-12-06 | $25.64 | $25.67 | $25.61 | $25.67 | $23.04 | 34,794 |
| 2017-12-05 | $25.59 | $25.63 | $25.56 | $25.62 | $23.00 | 41,773 |
| 2017-12-04 | $25.51 | $25.60 | $25.50 | $25.55 | $22.94 | 105,491 |
| 2017-12-01 | $25.42 | $25.60 | $25.39 | $25.51 | $22.90 | 143,689 |
| 2017-11-30 | $25.36 | $25.42 | $25.32 | $25.42 | $22.82 | 57,077 |
| 2017-11-29 | $25.39 | $25.39 | $25.26 | $25.30 | $22.71 | 28,001 |
| 2017-11-28 | $25.31 | $25.39 | $25.30 | $25.39 | $22.79 | 25,748 |
| 2017-11-27 | $25.35 | $25.41 | $25.21 | $25.31 | $22.72 | 56,696 |
| 2017-11-24 | $25.40 | $25.40 | $25.37 | $25.38 | $22.78 | 12,961 |
| 2017-11-22 | $25.36 | $25.41 | $25.35 | $25.41 | $22.81 | 13,162 |
| 2017-11-21 | $25.40 | $25.41 | $25.35 | $25.35 | $22.76 | 44,176 |
| 2017-11-20 | $25.35 | $25.39 | $25.35 | $25.36 | $22.76 | 44,333 |
| 2017-11-17 | $25.36 | $25.43 | $25.33 | $25.38 | $22.78 | 37,918 |
| 2017-11-16 | $25.30 | $25.36 | $25.30 | $25.33 | $22.74 | 44,207 |
| 2017-11-15 | $25.36 | $25.36 | $25.28 | $25.31 | $22.72 | 42,883 |
| 2017-11-14 | $25.30 | $25.35 | $25.28 | $25.32 | $22.73 | 38,216 |
| 2017-11-13 | $25.28 | $25.30 | $25.26 | $25.27 | $22.68 | 37,430 |
| 2017-11-10 | $25.29 | $25.30 | $25.21 | $25.28 | $22.69 | 36,620 |
| 2017-11-09 | $25.24 | $25.30 | $25.24 | $25.29 | $22.70 | 28,768 |
| 2017-11-08 | $25.32 | $25.33 | $25.20 | $25.26 | $22.67 | 109,349 |
| 2017-11-07 | $25.23 | $25.29 | $25.23 | $25.29 | $22.70 | 17,633 |
| 2017-11-06 | $25.24 | $25.26 | $25.21 | $25.26 | $22.67 | 21,862 |
| 2017-11-03 | $25.29 | $25.29 | $25.20 | $25.23 | $22.65 | 24,323 |
| 2017-11-02 | $25.25 | $25.26 | $25.22 | $25.23 | $22.65 | 22,035 |
| 2017-11-01 | $25.20 | $25.29 | $25.20 | $25.24 | $22.66 | 27,586 |
| 2017-10-31 | $25.23 | $25.27 | $25.16 | $25.16 | $22.59 | 36,956 |
| 2017-10-30 | $25.52 | $25.57 | $25.47 | $25.47 | $22.56 | 33,478 |
| 2017-10-27 | $25.45 | $25.52 | $25.45 | $25.51 | $22.59 | 20,861 |
| 2017-10-26 | $25.51 | $25.52 | $25.42 | $25.44 | $22.53 | 46,954 |
| 2017-10-25 | $25.40 | $25.53 | $25.40 | $25.44 | $22.53 | 22,245 |
| 2017-10-24 | $25.56 | $25.56 | $25.48 | $25.48 | $22.57 | 51,433 |
| 2017-10-23 | $25.60 | $25.60 | $25.53 | $25.55 | $22.63 | 34,050 |
| 2017-10-20 | $25.45 | $25.63 | $25.44 | $25.63 | $22.70 | 58,260 |
| 2017-10-19 | $25.49 | $25.49 | $25.41 | $25.46 | $22.55 | 24,262 |
| 2017-10-18 | $25.45 | $25.50 | $25.41 | $25.42 | $22.51 | 45,673 |
| 2017-10-17 | $25.48 | $25.48 | $25.41 | $25.46 | $22.55 | 29,850 |
| 2017-10-16 | $25.47 | $25.52 | $25.42 | $25.45 | $22.54 | 22,628 |
| 2017-10-13 | $25.48 | $25.54 | $25.44 | $25.44 | $22.53 | 25,057 |
| 2017-10-12 | $25.41 | $25.50 | $25.41 | $25.47 | $22.56 | 35,503 |
| 2017-10-11 | $25.40 | $25.44 | $25.40 | $25.44 | $22.53 | 23,414 |
| 2017-10-10 | $25.40 | $25.42 | $25.36 | $25.42 | $22.51 | 43,495 |
| 2017-10-09 | $25.38 | $25.41 | $25.34 | $25.38 | $22.48 | 55,623 |
| 2017-10-06 | $25.39 | $25.44 | $25.34 | $25.38 | $22.48 | 82,113 |
| 2017-10-05 | $25.42 | $25.49 | $25.40 | $25.47 | $22.56 | 42,846 |
| 2017-10-04 | $25.44 | $25.49 | $25.40 | $25.48 | $22.57 | 55,838 |
| 2017-10-03 | $25.44 | $25.47 | $25.41 | $25.44 | $22.53 | 45,049 |
| 2017-10-02 | $25.57 | $25.59 | $25.44 | $25.44 | $22.53 | 29,510 |
| 2017-09-29 | $25.55 | $25.57 | $25.50 | $25.50 | $22.58 | 20,087 |
| 2017-09-28 | $25.48 | $25.59 | $25.45 | $25.55 | $22.63 | 37,272 |
| 2017-09-27 | $25.57 | $25.57 | $25.48 | $25.48 | $22.57 | 18,172 |
| 2017-09-26 | $25.57 | $25.64 | $25.53 | $25.53 | $22.61 | 20,350 |
| 2017-09-25 | $25.56 | $25.62 | $25.56 | $25.60 | $22.67 | 21,417 |
| 2017-09-22 | $25.61 | $25.61 | $25.55 | $25.57 | $22.65 | 10,812 |
| 2017-09-21 | $25.63 | $25.64 | $25.58 | $25.58 | $22.66 | 10,695 |
| 2017-09-20 | $25.58 | $25.71 | $25.56 | $25.56 | $22.64 | 57,878 |
| 2017-09-19 | $25.56 | $25.61 | $25.54 | $25.61 | $22.68 | 14,528 |
| 2017-09-18 | $25.57 | $25.63 | $25.54 | $25.56 | $22.63 | 23,247 |
| 2017-09-15 | $25.54 | $25.62 | $25.54 | $25.61 | $22.68 | 20,820 |
| 2017-09-14 | $25.56 | $25.62 | $25.52 | $25.53 | $22.61 | 32,182 |
| 2017-09-13 | $25.52 | $25.62 | $25.52 | $25.58 | $22.66 | 33,356 |
| 2017-09-12 | $25.60 | $25.64 | $25.49 | $25.52 | $22.60 | 45,827 |
| 2017-09-11 | $25.56 | $25.58 | $25.50 | $25.52 | $22.60 | 13,935 |
| 2017-09-08 | $25.47 | $25.61 | $25.47 | $25.50 | $22.58 | 33,373 |
| 2017-09-07 | $25.63 | $25.67 | $25.50 | $25.52 | $22.60 | 41,029 |
| 2017-09-06 | $25.61 | $25.65 | $25.55 | $25.65 | $22.72 | 14,274 |
| 2017-09-05 | $25.59 | $25.63 | $25.54 | $25.59 | $22.66 | 22,806 |
| 2017-09-01 | $25.67 | $25.68 | $25.57 | $25.60 | $22.67 | 27,111 |
| 2017-08-31 | $25.53 | $25.68 | $25.53 | $25.68 | $22.74 | 24,423 |
| 2017-08-30 | $25.37 | $25.63 | $25.37 | $25.62 | $22.69 | 23,141 |
| 2017-08-29 | $25.49 | $25.49 | $25.32 | $25.36 | $22.46 | 35,247 |
| 2017-08-28 | $25.49 | $25.50 | $25.36 | $25.40 | $22.50 | 40,288 |
| 2017-08-25 | $25.42 | $25.50 | $25.42 | $25.42 | $22.51 | 25,893 |
| 2017-08-24 | $25.50 | $25.50 | $25.40 | $25.45 | $22.54 | 17,905 |
| 2017-08-23 | $25.42 | $25.48 | $25.41 | $25.48 | $22.57 | 12,533 |
| 2017-08-22 | $25.49 | $25.64 | $25.41 | $25.42 | $22.51 | 31,597 |
| 2017-08-21 | $25.54 | $25.59 | $25.47 | $25.52 | $22.60 | 19,337 |
| 2017-08-18 | $25.47 | $25.59 | $25.47 | $25.55 | $22.63 | 13,630 |
| 2017-08-17 | $25.54 | $25.58 | $25.45 | $25.47 | $22.56 | 18,241 |
| 2017-08-16 | $25.59 | $25.62 | $25.54 | $25.58 | $22.65 | 16,556 |
| 2017-08-15 | $25.65 | $25.69 | $25.54 | $25.59 | $22.67 | 17,581 |
| 2017-08-14 | $25.50 | $25.70 | $25.50 | $25.62 | $22.69 | 16,539 |
| 2017-08-11 | $25.50 | $25.63 | $25.41 | $25.50 | $22.58 | 31,744 |
| 2017-08-10 | $25.69 | $25.73 | $25.50 | $25.53 | $22.61 | 93,123 |
| 2017-08-09 | $25.77 | $25.80 | $25.68 | $25.69 | $22.75 | 84,308 |
| 2017-08-08 | $25.73 | $25.84 | $25.73 | $25.77 | $22.82 | 20,959 |
| 2017-08-07 | $25.84 | $25.84 | $25.73 | $25.80 | $22.85 | 44,248 |
| 2017-08-04 | $25.70 | $25.85 | $25.70 | $25.84 | $22.89 | 106,955 |
| 2017-08-03 | $25.62 | $25.66 | $25.60 | $25.64 | $22.71 | 27,063 |
| 2017-08-02 | $25.60 | $25.65 | $25.58 | $25.62 | $22.69 | 39,355 |
| 2017-08-01 | $25.53 | $25.60 | $25.53 | $25.60 | $22.68 | 14,431 |
| 2017-07-31 | $25.57 | $25.60 | $25.40 | $25.52 | $22.60 | 68,455 |
| 2017-07-28 | $25.90 | $25.90 | $25.78 | $25.83 | $22.58 | 39,667 |
| 2017-07-27 | $25.84 | $25.90 | $25.83 | $25.85 | $22.59 | 29,040 |
| 2017-07-26 | $25.90 | $25.90 | $25.84 | $25.89 | $22.63 | 14,628 |
| 2017-07-25 | $25.91 | $25.93 | $25.83 | $25.84 | $22.59 | 21,683 |
| 2017-07-24 | $26.02 | $26.02 | $25.86 | $25.99 | $22.72 | 33,088 |
| 2017-07-21 | $25.84 | $26.06 | $25.84 | $26.06 | $22.78 | 74,030 |
| 2017-07-20 | $25.79 | $25.94 | $25.71 | $25.93 | $22.66 | 48,551 |
| 2017-07-19 | $25.79 | $25.92 | $25.79 | $25.82 | $22.56 | 57,137 |
| 2017-07-18 | $25.73 | $25.85 | $25.73 | $25.85 | $22.59 | 22,647 |
| 2017-07-17 | $25.75 | $25.80 | $25.74 | $25.77 | $22.52 | 26,205 |
| 2017-07-14 | $25.74 | $25.80 | $25.74 | $25.80 | $22.55 | 29,650 |
| 2017-07-13 | $25.82 | $25.82 | $25.72 | $25.77 | $22.52 | 14,088 |
| 2017-07-12 | $25.78 | $25.82 | $25.71 | $25.80 | $22.54 | 50,154 |
| 2017-07-11 | $25.80 | $25.84 | $25.75 | $25.80 | $22.55 | 27,748 |
| 2017-07-10 | $25.82 | $25.89 | $25.77 | $25.80 | $22.55 | 38,897 |
| 2017-07-07 | $25.74 | $25.92 | $25.74 | $25.89 | $22.63 | 30,076 |
| 2017-07-06 | $25.86 | $25.91 | $25.79 | $25.79 | $22.54 | 27,310 |
| 2017-07-05 | $25.86 | $25.93 | $25.84 | $25.93 | $22.66 | 16,859 |
| 2017-07-03 | $25.93 | $25.93 | $25.88 | $25.90 | $22.64 | 10,344 |
| 2017-06-30 | $25.84 | $25.93 | $25.84 | $25.89 | $22.63 | 8,931 |
| 2017-06-29 | $25.88 | $25.93 | $25.83 | $25.92 | $22.65 | 25,102 |
| 2017-06-28 | $25.82 | $25.93 | $25.82 | $25.89 | $22.63 | 43,647 |
| 2017-06-27 | $25.84 | $25.90 | $25.83 | $25.88 | $22.62 | 29,142 |
| 2017-06-26 | $25.85 | $25.87 | $25.81 | $25.86 | $22.60 | 63,844 |
| 2017-06-23 | $25.75 | $25.84 | $25.75 | $25.83 | $22.58 | 23,112 |
| 2017-06-22 | $25.79 | $25.84 | $25.75 | $25.84 | $22.58 | 33,314 |
| 2017-06-21 | $25.74 | $25.79 | $25.71 | $25.74 | $22.50 | 35,771 |
| 2017-06-20 | $25.78 | $25.81 | $25.70 | $25.76 | $22.51 | 42,338 |
| 2017-06-19 | $25.71 | $25.78 | $25.69 | $25.77 | $22.52 | 40,100 |
| 2017-06-16 | $25.64 | $25.75 | $25.63 | $25.75 | $22.51 | 19,094 |
| 2017-06-15 | $25.67 | $25.75 | $25.63 | $25.70 | $22.46 | 22,347 |
| 2017-06-14 | $25.65 | $25.75 | $25.65 | $25.73 | $22.49 | 56,949 |
| 2017-06-13 | $25.57 | $25.70 | $25.57 | $25.67 | $22.44 | 53,700 |
| 2017-06-12 | $25.65 | $25.70 | $25.61 | $25.66 | $22.43 | 47,915 |
| 2017-06-09 | $25.67 | $25.75 | $25.67 | $25.71 | $22.47 | 41,021 |
| 2017-06-08 | $25.70 | $25.76 | $25.64 | $25.73 | $22.49 | 17,653 |
| 2017-06-07 | $25.70 | $25.78 | $25.70 | $25.73 | $22.48 | 35,204 |
| 2017-06-06 | $25.71 | $25.79 | $25.70 | $25.72 | $22.48 | 75,016 |
| 2017-06-05 | $25.71 | $25.79 | $25.70 | $25.75 | $22.51 | 36,917 |
| 2017-06-02 | $25.78 | $25.83 | $25.73 | $25.83 | $22.58 | 32,006 |
| 2017-06-01 | $25.78 | $25.78 | $25.63 | $25.74 | $22.50 | 37,062 |
| 2017-05-31 | $25.72 | $25.74 | $25.69 | $25.71 | $22.47 | 22,412 |
| 2017-05-30 | $25.54 | $25.69 | $25.54 | $25.69 | $22.45 | 20,426 |
| 2017-05-26 | $25.55 | $25.65 | $25.55 | $25.64 | $22.41 | 34,302 |
| 2017-05-25 | $25.60 | $25.60 | $25.54 | $25.60 | $22.37 | 29,156 |
| 2017-05-24 | $25.54 | $25.60 | $25.52 | $25.60 | $22.37 | 17,332 |
| 2017-05-23 | $25.60 | $25.60 | $25.54 | $25.59 | $22.37 | 22,683 |
| 2017-05-22 | $25.54 | $25.60 | $25.53 | $25.57 | $22.35 | 14,602 |
| 2017-05-19 | $25.55 | $25.60 | $25.54 | $25.54 | $22.32 | 22,785 |
| 2017-05-18 | $25.49 | $25.60 | $25.49 | $25.60 | $22.37 | 26,060 |
| 2017-05-17 | $25.57 | $25.60 | $25.55 | $25.57 | $22.35 | 19,561 |
| 2017-05-16 | $25.62 | $25.63 | $25.56 | $25.61 | $22.38 | 22,377 |
| 2017-05-15 | $25.50 | $25.65 | $25.49 | $25.56 | $22.34 | 37,981 |
| 2017-05-12 | $25.57 | $25.62 | $25.50 | $25.50 | $22.29 | 28,803 |
| 2017-05-11 | $25.61 | $25.61 | $25.48 | $25.52 | $22.30 | 30,302 |
| 2017-05-10 | $25.53 | $25.61 | $25.52 | $25.53 | $22.31 | 22,220 |
| 2017-05-09 | $25.56 | $25.60 | $25.54 | $25.59 | $22.37 | 17,869 |
| 2017-05-08 | $25.56 | $25.64 | $25.52 | $25.63 | $22.40 | 28,587 |
| 2017-05-05 | $25.64 | $25.65 | $25.47 | $25.54 | $22.32 | 48,183 |
| 2017-05-04 | $25.51 | $25.60 | $25.51 | $25.59 | $22.37 | 29,796 |
| 2017-05-03 | $25.48 | $25.59 | $25.44 | $25.59 | $22.37 | 46,058 |
| 2017-05-02 | $25.41 | $25.49 | $25.35 | $25.49 | $22.28 | 29,298 |
| 2017-05-01 | $25.34 | $25.47 | $25.34 | $25.44 | $22.23 | 46,969 |
| 2017-04-28 | $25.59 | $25.59 | $25.34 | $25.34 | $22.15 | 61,171 |
| 2017-04-27 | $25.78 | $25.86 | $25.73 | $25.83 | $22.28 | 33,081 |
| 2017-04-26 | $25.83 | $25.85 | $25.72 | $25.73 | $22.19 | 59,045 |
| 2017-04-25 | $25.88 | $25.92 | $25.82 | $25.83 | $22.28 | 86,728 |
| 2017-04-24 | $25.84 | $25.88 | $25.78 | $25.88 | $22.32 | 38,399 |
| 2017-04-21 | $25.85 | $25.88 | $25.73 | $25.88 | $22.32 | 29,805 |
| 2017-04-20 | $25.80 | $25.87 | $25.71 | $25.87 | $22.31 | 32,342 |
| 2017-04-19 | $25.82 | $25.82 | $25.71 | $25.74 | $22.20 | 36,079 |
| 2017-04-18 | $25.72 | $25.85 | $25.72 | $25.83 | $22.28 | 65,706 |
| 2017-04-17 | $25.64 | $25.78 | $25.64 | $25.77 | $22.22 | 32,660 |
| 2017-04-13 | $25.59 | $25.69 | $25.59 | $25.69 | $22.16 | 21,324 |
| 2017-04-12 | $25.68 | $25.68 | $25.59 | $25.64 | $22.11 | 30,064 |
| 2017-04-11 | $25.70 | $25.74 | $25.56 | $25.58 | $22.06 | 74,056 |
| 2017-04-10 | $25.71 | $25.79 | $25.70 | $25.75 | $22.20 | 35,499 |
| 2017-04-07 | $25.77 | $25.78 | $25.62 | $25.70 | $22.16 | 34,626 |
| 2017-04-06 | $25.57 | $25.82 | $25.57 | $25.81 | $22.26 | 51,437 |
| 2017-04-05 | $25.76 | $25.77 | $25.60 | $25.61 | $22.08 | 51,773 |
| 2017-04-04 | $25.70 | $25.77 | $25.59 | $25.74 | $22.20 | 61,422 |
| 2017-04-03 | $25.37 | $25.73 | $25.37 | $25.69 | $22.16 | 93,241 |
| 2017-03-31 | $25.36 | $25.44 | $25.33 | $25.44 | $21.94 | 35,432 |
| 2017-03-30 | $25.27 | $25.40 | $25.27 | $25.36 | $21.87 | 29,347 |
| 2017-03-29 | $25.28 | $25.36 | $25.27 | $25.28 | $21.80 | 27,902 |
| 2017-03-28 | $25.24 | $25.37 | $25.24 | $25.26 | $21.78 | 39,001 |
| 2017-03-27 | $25.20 | $25.29 | $25.16 | $25.26 | $21.78 | 43,477 |
| 2017-03-24 | $25.29 | $25.30 | $25.22 | $25.24 | $21.77 | 36,437 |
| 2017-03-23 | $25.17 | $25.30 | $25.15 | $25.23 | $21.76 | 33,704 |
| 2017-03-22 | $25.15 | $25.22 | $25.13 | $25.17 | $21.71 | 30,473 |
| 2017-03-21 | $25.20 | $25.25 | $25.13 | $25.17 | $21.71 | 28,107 |
| 2017-03-20 | $25.19 | $25.24 | $25.16 | $25.20 | $21.73 | 25,386 |
| 2017-03-17 | $25.14 | $25.26 | $25.08 | $25.22 | $21.75 | 108,578 |
| 2017-03-16 | $25.12 | $25.22 | $25.10 | $25.13 | $21.67 | 65,352 |
| 2017-03-15 | $24.93 | $25.13 | $24.90 | $25.06 | $21.61 | 46,471 |
| 2017-03-14 | $24.86 | $24.96 | $24.82 | $24.95 | $21.52 | 26,288 |
| 2017-03-13 | $24.85 | $24.93 | $24.79 | $24.90 | $21.47 | 40,698 |
| 2017-03-10 | $24.76 | $24.87 | $24.71 | $24.85 | $21.43 | 47,370 |
| 2017-03-09 | $24.90 | $24.97 | $24.70 | $24.73 | $21.33 | 92,579 |
| 2017-03-08 | $25.00 | $25.02 | $24.90 | $24.93 | $21.50 | 121,202 |
| 2017-03-07 | $25.13 | $25.15 | $25.06 | $25.06 | $21.61 | 48,703 |
| 2017-03-06 | $25.25 | $25.26 | $25.09 | $25.22 | $21.75 | 109,182 |
| 2017-03-03 | $25.21 | $25.28 | $25.18 | $25.26 | $21.78 | 89,215 |
| 2017-03-02 | $25.34 | $25.38 | $25.21 | $25.21 | $21.74 | 83,449 |
| 2017-03-01 | $25.36 | $25.38 | $25.25 | $25.36 | $21.87 | 69,713 |
| 2017-02-28 | $25.43 | $25.55 | $25.39 | $25.45 | $21.95 | 48,763 |
| 2017-02-27 | $25.47 | $25.50 | $25.41 | $25.43 | $21.93 | 30,205 |
| 2017-02-24 | $25.50 | $25.55 | $25.44 | $25.49 | $21.98 | 31,011 |
| 2017-02-23 | $25.33 | $25.49 | $25.33 | $25.49 | $21.98 | 53,197 |
| 2017-02-22 | $25.28 | $25.37 | $24.65 | $25.35 | $21.86 | 26,101 |
| 2017-02-21 | $25.31 | $25.35 | $25.25 | $25.32 | $21.84 | 47,011 |
| 2017-02-17 | $25.38 | $25.39 | $25.29 | $25.37 | $21.88 | 79,170 |
| 2017-02-16 | $25.33 | $25.38 | $25.28 | $25.34 | $21.85 | 32,086 |
| 2017-02-15 | $25.24 | $25.40 | $25.24 | $25.32 | $21.84 | 38,097 |
| 2017-02-14 | $25.37 | $25.38 | $25.22 | $25.34 | $21.85 | 40,555 |
| 2017-02-13 | $25.35 | $25.39 | $25.32 | $25.39 | $21.90 | 33,706 |
| 2017-02-10 | $25.25 | $25.35 | $25.25 | $25.35 | $21.86 | 32,233 |
| 2017-02-09 | $25.32 | $25.36 | $25.21 | $25.31 | $21.83 | 25,438 |
| 2017-02-08 | $25.22 | $25.40 | $25.22 | $25.37 | $21.88 | 41,950 |
| 2017-02-07 | $25.20 | $25.24 | $25.18 | $25.24 | $21.77 | 35,257 |
| 2017-02-06 | $25.25 | $25.25 | $25.16 | $25.20 | $21.73 | 50,568 |
| 2017-02-03 | $25.15 | $25.32 | $25.15 | $25.21 | $21.74 | 45,105 |
| 2017-02-02 | $25.17 | $25.19 | $25.08 | $25.15 | $21.69 | 36,769 |
| 2017-02-01 | $25.10 | $25.16 | $25.03 | $25.11 | $21.66 | 60,056 |
| 2017-01-31 | $25.06 | $25.17 | $25.06 | $25.13 | $21.67 | 50,737 |
| 2017-01-30 | $25.04 | $25.09 | $25.02 | $25.08 | $21.63 | 35,828 |
| 2017-01-27 | $25.03 | $25.11 | $25.01 | $25.04 | $21.59 | 31,672 |
| 2017-01-26 | $25.01 | $25.07 | $24.94 | $25.07 | $21.62 | 52,171 |
| 2017-01-25 | $25.35 | $25.36 | $25.21 | $25.25 | $21.48 | 62,418 |
| 2017-01-24 | $25.38 | $25.49 | $25.36 | $25.38 | $21.59 | 63,413 |
| 2017-01-23 | $25.22 | $25.42 | $25.14 | $25.42 | $21.63 | 64,001 |
| 2017-01-20 | $25.03 | $25.25 | $24.91 | $25.25 | $21.48 | 76,456 |
| 2017-01-19 | $25.16 | $25.17 | $25.00 | $25.01 | $21.28 | 106,901 |
| 2017-01-18 | $25.18 | $25.26 | $25.16 | $25.21 | $21.45 | 20,949 |
| 2017-01-17 | $25.12 | $25.24 | $25.12 | $25.17 | $21.42 | 48,350 |
| 2017-01-13 | $25.18 | $25.20 | $25.11 | $25.16 | $21.40 | 41,507 |
| 2017-01-12 | $25.25 | $25.31 | $25.15 | $25.15 | $21.40 | 57,795 |
| 2017-01-11 | $25.08 | $25.25 | $25.07 | $25.23 | $21.47 | 78,690 |
| 2017-01-10 | $25.01 | $25.10 | $25.01 | $25.10 | $21.36 | 30,753 |
| 2017-01-09 | $25.00 | $25.09 | $24.94 | $25.01 | $21.28 | 50,489 |
| 2017-01-06 | $25.00 | $25.13 | $24.96 | $25.00 | $21.27 | 111,249 |
| 2017-01-05 | $25.15 | $25.20 | $24.82 | $24.95 | $21.23 | 97,911 |
| 2017-01-04 | $24.92 | $25.09 | $24.86 | $25.03 | $21.30 | 68,094 |
| 2017-01-03 | $24.58 | $24.85 | $24.58 | $24.82 | $21.12 | 51,201 |
| 2016-12-30 | $24.55 | $24.65 | $24.51 | $24.65 | $20.97 | 31,060 |
| 2016-12-29 | $24.51 | $24.58 | $24.50 | $24.50 | $20.85 | 55,810 |
| 2016-12-28 | $24.60 | $24.65 | $24.45 | $24.55 | $20.89 | 56,375 |
| 2016-12-27 | $24.60 | $24.67 | $24.41 | $24.59 | $20.92 | 60,851 |
| 2016-12-23 | $24.55 | $24.67 | $24.54 | $24.63 | $20.96 | 29,238 |
| 2016-12-22 | $24.49 | $24.58 | $24.41 | $24.56 | $20.90 | 52,315 |
| 2016-12-21 | $24.23 | $24.45 | $24.23 | $24.43 | $20.79 | 44,935 |
| 2016-12-20 | $24.23 | $24.36 | $24.17 | $24.22 | $20.61 | 65,436 |
| 2016-12-19 | $24.12 | $24.25 | $24.12 | $24.23 | $20.62 | 63,032 |
| 2016-12-16 | $24.19 | $24.29 | $24.03 | $24.06 | $20.47 | 98,551 |
| 2016-12-15 | $24.11 | $24.25 | $24.01 | $24.15 | $20.55 | 169,063 |
| 2016-12-14 | $24.35 | $24.44 | $24.22 | $24.26 | $20.64 | 97,553 |
| 2016-12-13 | $24.28 | $24.44 | $24.15 | $24.40 | $20.76 | 239,539 |
| 2016-12-12 | $24.47 | $24.47 | $24.21 | $24.21 | $20.60 | 116,503 |
| 2016-12-09 | $24.60 | $24.64 | $24.50 | $24.52 | $20.86 | 112,884 |
| 2016-12-08 | $24.60 | $24.67 | $24.51 | $24.53 | $20.87 | 76,131 |
| 2016-12-07 | $24.51 | $24.66 | $24.50 | $24.55 | $20.89 | 67,756 |
| 2016-12-06 | $24.50 | $24.59 | $24.48 | $24.48 | $20.83 | 120,529 |
| 2016-12-05 | $24.45 | $24.52 | $24.36 | $24.50 | $20.85 | 60,837 |
| 2016-12-02 | $24.45 | $24.56 | $24.31 | $24.45 | $20.80 | 65,995 |
| 2016-12-01 | $24.65 | $24.65 | $24.29 | $24.48 | $20.83 | 130,062 |
| 2016-11-30 | $24.99 | $25.00 | $24.76 | $24.77 | $21.08 | 111,814 |
| 2016-11-29 | $25.11 | $25.16 | $25.06 | $25.11 | $21.37 | 52,785 |
| 2016-11-28 | $25.20 | $25.23 | $25.11 | $25.11 | $21.36 | 57,957 |
| 2016-11-25 | $25.11 | $25.17 | $25.10 | $25.15 | $21.40 | 15,108 |
| 2016-11-23 | $25.04 | $25.18 | $24.96 | $25.08 | $21.34 | 93,843 |
| 2016-11-22 | $25.18 | $25.27 | $25.06 | $25.23 | $21.47 | 143,178 |
| 2016-11-21 | $24.79 | $25.20 | $24.73 | $25.13 | $21.38 | 325,087 |
| 2016-11-18 | $24.86 | $24.99 | $24.64 | $24.70 | $21.02 | 218,028 |
| 2016-11-17 | $24.85 | $24.98 | $24.85 | $24.91 | $21.19 | 252,209 |
| 2016-11-16 | $24.65 | $24.97 | $24.57 | $24.89 | $21.18 | 300,367 |
| 2016-11-15 | $24.12 | $24.70 | $24.03 | $24.64 | $20.96 | 189,530 |
| 2016-11-14 | $24.56 | $24.56 | $23.90 | $23.98 | $20.40 | 265,692 |
| 2016-11-11 | $24.76 | $24.81 | $24.51 | $24.67 | $20.99 | 166,891 |
| 2016-11-10 | $25.27 | $25.27 | $24.76 | $24.83 | $21.13 | 414,412 |
| 2016-11-09 | $25.46 | $25.49 | $25.27 | $25.28 | $21.51 | 110,575 |
| 2016-11-08 | $25.60 | $25.68 | $25.54 | $25.55 | $21.74 | 51,305 |
| 2016-11-07 | $25.79 | $25.88 | $25.59 | $25.66 | $21.83 | 67,496 |
| 2016-11-04 | $25.59 | $25.72 | $25.59 | $25.67 | $21.84 | 35,355 |
| 2016-11-03 | $25.76 | $25.77 | $25.61 | $25.61 | $21.79 | 65,942 |
| 2016-11-02 | $25.74 | $25.85 | $25.62 | $25.78 | $21.93 | 67,989 |
| 2016-11-01 | $25.71 | $25.76 | $25.61 | $25.74 | $21.90 | 40,041 |
| 2016-10-31 | $25.81 | $25.82 | $25.72 | $25.76 | $21.92 | 23,270 |
| 2016-10-28 | $25.96 | $25.96 | $25.77 | $25.80 | $21.95 | 33,560 |
| 2016-10-27 | $26.28 | $26.28 | $26.15 | $26.23 | $22.02 | 50,988 |
| 2016-10-26 | $26.37 | $26.41 | $26.26 | $26.31 | $22.09 | 23,798 |
| 2016-10-25 | $26.34 | $26.48 | $26.33 | $26.40 | $22.17 | 46,375 |
| 2016-10-24 | $26.43 | $26.49 | $26.40 | $26.41 | $22.18 | 26,765 |
| 2016-10-21 | $26.20 | $26.49 | $26.12 | $26.49 | $22.25 | 67,810 |
| 2016-10-20 | $26.17 | $26.25 | $26.06 | $26.20 | $22.00 | 34,053 |
| 2016-10-19 | $26.35 | $26.49 | $26.14 | $26.19 | $21.99 | 116,554 |
| 2016-10-18 | $26.12 | $26.44 | $26.10 | $26.35 | $22.13 | 49,018 |
| 2016-10-17 | $25.94 | $26.05 | $25.92 | $26.05 | $21.88 | 114,525 |
| 2016-10-14 | $25.83 | $25.99 | $25.83 | $25.93 | $21.78 | 57,614 |
| 2016-10-13 | $25.67 | $25.85 | $25.59 | $25.85 | $21.71 | 45,346 |
| 2016-10-12 | $25.81 | $25.82 | $25.66 | $25.75 | $21.62 | 118,365 |
| 2016-10-11 | $26.10 | $26.10 | $25.77 | $25.85 | $21.71 | 54,150 |
| 2016-10-10 | $26.20 | $26.20 | $26.04 | $26.06 | $21.88 | 35,375 |
| 2016-10-07 | $26.34 | $26.34 | $26.22 | $26.22 | $22.02 | 19,329 |
| 2016-10-06 | $26.27 | $26.32 | $26.10 | $26.30 | $22.09 | 134,383 |
| 2016-10-05 | $26.42 | $26.46 | $26.24 | $26.27 | $22.06 | 41,873 |
| 2016-10-04 | $26.75 | $26.75 | $26.42 | $26.42 | $22.19 | 465,723 |
| 2016-10-03 | $26.63 | $26.76 | $26.62 | $26.71 | $22.43 | 49,747 |
| 2016-09-30 | $26.66 | $26.70 | $26.48 | $26.69 | $22.41 | 77,438 |
| 2016-09-29 | $26.75 | $26.80 | $26.56 | $26.58 | $22.32 | 149,147 |
| 2016-09-28 | $26.69 | $26.86 | $26.61 | $26.84 | $22.54 | 191,971 |
| 2016-09-27 | $26.60 | $26.70 | $26.53 | $26.70 | $22.42 | 103,831 |
| 2016-09-26 | $26.56 | $26.65 | $26.48 | $26.61 | $22.35 | 45,999 |
| 2016-09-23 | $26.56 | $26.69 | $26.50 | $26.66 | $22.39 | 63,403 |
| 2016-09-22 | $26.26 | $26.60 | $26.26 | $26.60 | $22.34 | 119,766 |
| 2016-09-21 | $26.04 | $26.34 | $26.00 | $26.23 | $22.03 | 85,961 |
| 2016-09-20 | $25.96 | $26.08 | $25.95 | $26.08 | $21.90 | 55,260 |
| 2016-09-19 | $25.84 | $25.98 | $25.81 | $25.94 | $21.78 | 37,986 |
| 2016-09-16 | $25.96 | $25.96 | $25.80 | $25.83 | $21.69 | 52,962 |
| 2016-09-15 | $25.91 | $26.08 | $25.91 | $25.99 | $21.83 | 37,488 |
| 2016-09-14 | $25.89 | $26.01 | $25.85 | $26.01 | $21.84 | 33,509 |
| 2016-09-13 | $26.12 | $26.12 | $25.82 | $26.00 | $21.83 | 66,887 |
| 2016-09-12 | $26.00 | $26.22 | $25.90 | $26.21 | $22.01 | 47,387 |
| 2016-09-09 | $26.59 | $26.62 | $25.97 | $26.00 | $21.83 | 279,479 |
| 2016-09-08 | $26.60 | $26.69 | $26.60 | $26.67 | $22.40 | 340,870 |
| 2016-09-07 | $26.67 | $26.67 | $26.58 | $26.65 | $22.38 | 24,722 |
| 2016-09-06 | $26.57 | $26.70 | $26.53 | $26.67 | $22.40 | 77,379 |
| 2016-09-02 | $26.57 | $26.59 | $26.54 | $26.57 | $22.31 | 34,351 |
| 2016-09-01 | $26.56 | $26.57 | $26.52 | $26.56 | $22.30 | 87,010 |
| 2016-08-31 | $26.50 | $26.57 | $26.50 | $26.56 | $22.30 | 138,622 |
| 2016-08-30 | $26.53 | $26.57 | $26.49 | $26.54 | $22.29 | 103,125 |
| 2016-08-29 | $26.52 | $26.57 | $26.50 | $26.57 | $22.31 | 62,922 |
| 2016-08-26 | $26.41 | $26.52 | $26.37 | $26.52 | $22.27 | 180,550 |
| 2016-08-25 | $26.31 | $26.45 | $26.29 | $26.42 | $22.19 | 56,881 |
| 2016-08-24 | $26.34 | $26.34 | $26.30 | $26.31 | $22.09 | 32,165 |
| 2016-08-23 | $26.29 | $26.35 | $26.21 | $26.34 | $22.12 | 49,142 |
| 2016-08-22 | $26.20 | $26.29 | $26.13 | $26.29 | $22.08 | 41,183 |
| 2016-08-19 | $26.14 | $26.24 | $26.13 | $26.13 | $21.94 | 61,968 |
| 2016-08-18 | $26.07 | $26.19 | $26.07 | $26.17 | $21.98 | 51,465 |
| 2016-08-17 | $26.14 | $26.14 | $26.04 | $26.08 | $21.90 | 53,903 |
| 2016-08-16 | $26.26 | $26.29 | $26.14 | $26.20 | $22.00 | 86,398 |
| 2016-08-15 | $26.48 | $26.53 | $26.21 | $26.36 | $22.14 | 167,356 |
| 2016-08-12 | $26.41 | $26.57 | $26.41 | $26.57 | $22.31 | 91,600 |
| 2016-08-11 | $26.45 | $26.54 | $26.43 | $26.47 | $22.23 | 205,584 |
| 2016-08-10 | $26.35 | $26.35 | $26.27 | $26.34 | $22.12 | 59,361 |
| 2016-08-09 | $26.25 | $26.37 | $26.25 | $26.26 | $22.05 | 54,476 |
| 2016-08-08 | $26.05 | $26.37 | $25.99 | $26.21 | $22.01 | 85,409 |
| 2016-08-05 | $25.88 | $26.05 | $25.88 | $26.01 | $21.84 | 46,039 |
| 2016-08-04 | $25.92 | $26.11 | $25.87 | $25.87 | $21.72 | 99,070 |
| 2016-08-03 | $25.80 | $25.96 | $25.80 | $25.87 | $21.72 | 45,543 |
| 2016-08-02 | $25.88 | $25.88 | $25.74 | $25.87 | $21.72 | 65,843 |
| 2016-08-01 | $25.81 | $25.93 | $25.81 | $25.82 | $21.68 | 53,261 |
| 2016-07-29 | $25.84 | $25.94 | $25.84 | $25.85 | $21.71 | 68,172 |
| 2016-07-28 | $26.12 | $26.28 | $26.12 | $26.19 | $21.71 | 38,774 |
| 2016-07-27 | $26.08 | $26.17 | $26.07 | $26.11 | $21.64 | 89,632 |
| 2016-07-26 | $26.08 | $26.12 | $26.05 | $26.07 | $21.61 | 72,377 |
| 2016-07-25 | $26.04 | $26.12 | $25.99 | $26.12 | $21.65 | 48,990 |
| 2016-07-22 | $25.99 | $26.06 | $25.96 | $25.97 | $21.52 | 61,912 |
| 2016-07-21 | $25.91 | $26.02 | $25.91 | $25.92 | $21.48 | 57,444 |
| 2016-07-20 | $26.11 | $26.20 | $25.85 | $25.91 | $21.48 | 238,204 |
| 2016-07-19 | $26.22 | $26.29 | $26.11 | $26.11 | $21.64 | 76,602 |
| 2016-07-18 | $26.14 | $26.32 | $26.14 | $26.25 | $21.76 | 55,787 |
| 2016-07-15 | $26.10 | $26.20 | $26.10 | $26.20 | $21.72 | 84,469 |
| 2016-07-14 | $26.09 | $26.16 | $26.09 | $26.12 | $21.65 | 43,498 |
| 2016-07-13 | $26.07 | $26.15 | $26.06 | $26.06 | $21.60 | 46,055 |
| 2016-07-12 | $26.14 | $26.16 | $26.06 | $26.06 | $21.60 | 53,116 |
| 2016-07-11 | $26.20 | $26.26 | $26.14 | $26.14 | $21.67 | 39,272 |
| 2016-07-08 | $26.22 | $26.26 | $26.18 | $26.19 | $21.71 | 148,873 |
| 2016-07-07 | $26.14 | $26.28 | $26.13 | $26.22 | $21.73 | 59,406 |
| 2016-07-06 | $26.06 | $26.18 | $26.00 | $26.18 | $21.70 | 101,803 |
| 2016-07-05 | $26.10 | $26.20 | $26.10 | $26.12 | $21.65 | 46,930 |
| 2016-07-01 | $26.15 | $26.29 | $26.14 | $26.15 | $21.67 | 50,624 |
| 2016-06-30 | $26.16 | $26.28 | $26.12 | $26.13 | $21.66 | 148,901 |
| 2016-06-29 | $26.19 | $26.28 | $26.16 | $26.20 | $21.72 | 51,694 |
| 2016-06-28 | $26.15 | $26.30 | $26.14 | $26.18 | $21.70 | 37,699 |
| 2016-06-27 | $26.01 | $26.17 | $25.96 | $26.06 | $21.60 | 36,799 |
| 2016-06-24 | $25.84 | $26.24 | $25.80 | $26.24 | $21.75 | 60,060 |
| 2016-06-23 | $26.28 | $26.39 | $26.26 | $26.29 | $21.79 | 51,799 |
| 2016-06-22 | $26.26 | $26.30 | $26.22 | $26.28 | $21.78 | 64,001 |
| 2016-06-21 | $26.17 | $26.29 | $26.09 | $26.29 | $21.79 | 64,030 |
| 2016-06-20 | $25.99 | $26.17 | $25.99 | $26.12 | $21.65 | 44,760 |
| 2016-06-17 | $25.88 | $26.04 | $25.82 | $25.95 | $21.51 | 51,697 |
| 2016-06-16 | $25.80 | $25.85 | $25.77 | $25.81 | $21.39 | 67,049 |
| 2016-06-15 | $25.71 | $25.83 | $25.71 | $25.83 | $21.41 | 63,803 |
| 2016-06-14 | $25.85 | $25.89 | $25.70 | $25.70 | $21.30 | 79,014 |
| 2016-06-13 | $25.83 | $25.92 | $25.83 | $25.87 | $21.44 | 23,625 |
| 2016-06-10 | $25.89 | $25.92 | $25.82 | $25.82 | $21.40 | 33,568 |
| 2016-06-09 | $25.94 | $25.99 | $25.87 | $25.93 | $21.49 | 41,278 |
| 2016-06-08 | $26.03 | $26.11 | $25.89 | $25.99 | $21.54 | 55,643 |
| 2016-06-07 | $26.12 | $26.23 | $26.05 | $26.12 | $21.65 | 35,227 |
| 2016-06-06 | $26.23 | $26.26 | $26.15 | $26.16 | $21.68 | 107,905 |
| 2016-06-03 | $26.06 | $26.33 | $26.04 | $26.33 | $21.82 | 68,754 |
| 2016-06-02 | $26.08 | $26.13 | $26.01 | $26.12 | $21.65 | 41,253 |
| 2016-06-01 | $25.96 | $26.05 | $25.91 | $26.05 | $21.59 | 78,284 |
| 2016-05-31 | $25.85 | $25.93 | $25.85 | $25.92 | $21.48 | 35,998 |
| 2016-05-27 | $25.91 | $25.91 | $25.82 | $25.87 | $21.44 | 39,748 |
| 2016-05-26 | $25.89 | $25.94 | $25.84 | $25.93 | $21.49 | 32,294 |
| 2016-05-25 | $25.72 | $25.85 | $25.72 | $25.83 | $21.41 | 40,127 |
| 2016-05-24 | $25.74 | $25.85 | $25.71 | $25.79 | $21.38 | 55,191 |
| 2016-05-23 | $25.65 | $25.77 | $25.63 | $25.76 | $21.35 | 70,787 |
| 2016-05-20 | $25.65 | $25.75 | $25.60 | $25.60 | $21.22 | 57,860 |
| 2016-05-19 | $25.63 | $25.73 | $25.57 | $25.65 | $21.26 | 63,736 |
| 2016-05-18 | $25.90 | $25.94 | $25.71 | $25.73 | $21.33 | 80,797 |
| 2016-05-17 | $25.78 | $25.98 | $25.78 | $25.95 | $21.51 | 71,519 |
| 2016-05-16 | $25.62 | $25.89 | $25.62 | $25.82 | $21.40 | 93,780 |
| 2016-05-13 | $25.57 | $25.65 | $25.55 | $25.64 | $21.25 | 77,764 |
| 2016-05-12 | $25.49 | $25.59 | $25.49 | $25.57 | $21.19 | 103,314 |
| 2016-05-11 | $25.55 | $25.58 | $25.53 | $25.55 | $21.18 | 76,011 |
| 2016-05-10 | $25.54 | $25.58 | $25.53 | $25.55 | $21.18 | 101,441 |
| 2016-05-09 | $25.56 | $25.58 | $25.52 | $25.56 | $21.19 | 42,688 |
| 2016-05-06 | $25.49 | $25.59 | $25.49 | $25.57 | $21.19 | 126,878 |
| 2016-05-05 | $25.55 | $25.56 | $25.50 | $25.55 | $21.18 | 35,458 |
| 2016-05-04 | $25.42 | $25.57 | $25.42 | $25.57 | $21.19 | 81,714 |
| 2016-05-03 | $25.42 | $25.47 | $25.37 | $25.47 | $21.11 | 98,387 |
| 2016-05-02 | $25.42 | $25.50 | $25.40 | $25.48 | $21.12 | 80,764 |
| 2016-04-29 | $25.34 | $25.49 | $25.28 | $25.47 | $21.11 | 85,403 |
| 2016-04-28 | $25.35 | $25.38 | $25.30 | $25.31 | $20.98 | 96,597 |
| 2016-04-27 | $25.60 | $25.68 | $25.58 | $25.62 | $20.95 | 124,143 |
| 2016-04-26 | $25.60 | $25.62 | $25.58 | $25.61 | $20.94 | 89,075 |
| 2016-04-25 | $25.62 | $25.62 | $25.52 | $25.59 | $20.93 | 65,771 |
| 2016-04-22 | $25.55 | $25.62 | $25.55 | $25.58 | $20.92 | 94,240 |
| 2016-04-21 | $25.49 | $25.58 | $25.48 | $25.58 | $20.92 | 183,226 |
| 2016-04-20 | $25.63 | $25.63 | $25.48 | $25.49 | $20.85 | 169,430 |
| 2016-04-19 | $25.53 | $25.66 | $25.53 | $25.58 | $20.92 | 77,010 |
| 2016-04-18 | $25.55 | $25.60 | $25.49 | $25.57 | $20.91 | 56,751 |
| 2016-04-15 | $25.45 | $25.52 | $25.41 | $25.52 | $20.87 | 97,351 |
| 2016-04-14 | $25.50 | $25.50 | $25.38 | $25.45 | $20.81 | 133,446 |
| 2016-04-13 | $25.40 | $25.50 | $25.37 | $25.50 | $20.85 | 112,902 |
| 2016-04-12 | $25.26 | $25.35 | $25.25 | $25.34 | $20.72 | 68,045 |
| 2016-04-11 | $25.25 | $25.28 | $25.22 | $25.27 | $20.67 | 109,133 |
| 2016-04-08 | $25.13 | $25.22 | $25.13 | $25.22 | $20.63 | 108,268 |
| 2016-04-07 | $25.15 | $25.15 | $25.06 | $25.07 | $20.50 | 78,177 |
| 2016-04-06 | $25.19 | $25.21 | $25.12 | $25.16 | $20.58 | 186,934 |
| 2016-04-05 | $25.09 | $25.15 | $25.06 | $25.14 | $20.56 | 223,338 |
| 2016-04-04 | $25.26 | $25.30 | $25.10 | $25.12 | $20.54 | 177,659 |
| 2016-04-01 | $25.50 | $25.50 | $25.28 | $25.30 | $20.69 | 66,292 |
| 2016-03-31 | $25.49 | $25.51 | $25.44 | $25.50 | $20.85 | 69,322 |
| 2016-03-30 | $25.47 | $25.49 | $25.43 | $25.48 | $20.84 | 52,934 |
| 2016-03-29 | $25.35 | $25.46 | $25.33 | $25.44 | $20.81 | 131,151 |
| 2016-03-28 | $25.35 | $25.42 | $25.29 | $25.34 | $20.72 | 51,525 |
| 2016-03-24 | $25.21 | $25.34 | $25.16 | $25.34 | $20.72 | 60,244 |
| 2016-03-23 | $25.15 | $25.24 | $25.14 | $25.22 | $20.63 | 41,915 |
| 2016-03-22 | $25.20 | $25.24 | $25.12 | $25.17 | $20.58 | 41,730 |
| 2016-03-21 | $25.17 | $25.22 | $25.17 | $25.22 | $20.63 | 79,337 |
| 2016-03-18 | $25.23 | $25.25 | $25.17 | $25.20 | $20.61 | 105,943 |
| 2016-03-17 | $25.14 | $25.25 | $25.14 | $25.15 | $20.57 | 55,618 |
| 2016-03-16 | $25.02 | $25.18 | $25.02 | $25.18 | $20.59 | 74,141 |
| 2016-03-15 | $25.18 | $25.21 | $24.99 | $25.04 | $20.48 | 135,948 |
| 2016-03-14 | $25.18 | $25.23 | $25.14 | $25.22 | $20.63 | 41,516 |
| 2016-03-11 | $25.21 | $25.23 | $25.15 | $25.18 | $20.59 | 64,711 |
| 2016-03-10 | $25.17 | $25.22 | $25.12 | $25.12 | $20.54 | 56,417 |
| 2016-03-09 | $25.05 | $25.13 | $25.04 | $25.09 | $20.52 | 110,863 |
| 2016-03-08 | $25.00 | $25.07 | $24.99 | $25.05 | $20.49 | 97,327 |
| 2016-03-07 | $25.04 | $25.04 | $24.97 | $25.01 | $20.45 | 76,045 |
| 2016-03-04 | $25.09 | $25.09 | $25.01 | $25.03 | $20.47 | 70,029 |
| 2016-03-03 | $25.01 | $25.06 | $24.95 | $25.06 | $20.49 | 63,957 |
| 2016-03-02 | $25.21 | $25.23 | $25.00 | $25.00 | $20.45 | 119,292 |
| 2016-03-01 | $25.17 | $25.24 | $25.09 | $25.19 | $20.60 | 72,226 |
| 2016-02-29 | $25.12 | $25.13 | $25.01 | $25.04 | $20.48 | 71,928 |
| 2016-02-26 | $25.08 | $25.12 | $25.02 | $25.12 | $20.54 | 55,930 |
| 2016-02-25 | $25.03 | $25.05 | $24.96 | $25.05 | $20.49 | 117,739 |
| 2016-02-24 | $24.91 | $25.04 | $24.84 | $25.00 | $20.45 | 156,537 |
| 2016-02-23 | $24.98 | $25.04 | $24.94 | $24.98 | $20.43 | 115,726 |
| 2016-02-22 | $25.18 | $25.18 | $25.01 | $25.03 | $20.47 | 80,295 |
| 2016-02-19 | $24.92 | $25.10 | $24.88 | $25.09 | $20.52 | 87,894 |
| 2016-02-18 | $25.02 | $25.05 | $24.94 | $24.96 | $20.41 | 151,526 |
| 2016-02-17 | $24.98 | $25.05 | $24.88 | $24.96 | $20.41 | 235,272 |
| 2016-02-16 | $24.47 | $24.83 | $24.47 | $24.71 | $20.21 | 136,540 |
| 2016-02-12 | $24.41 | $24.61 | $24.32 | $24.35 | $19.91 | 175,647 |
| 2016-02-11 | $24.65 | $24.65 | $24.15 | $24.21 | $19.80 | 213,526 |
| 2016-02-10 | $24.68 | $24.95 | $24.68 | $24.86 | $20.33 | 115,451 |
| 2016-02-09 | $24.69 | $24.77 | $24.42 | $24.59 | $20.11 | 152,940 |
| 2016-02-08 | $25.00 | $25.00 | $24.57 | $24.80 | $20.28 | 216,897 |
| 2016-02-05 | $25.20 | $25.25 | $25.03 | $25.05 | $20.49 | 150,863 |
| 2016-02-04 | $25.23 | $25.29 | $25.19 | $25.27 | $20.67 | 59,915 |
| 2016-02-03 | $25.24 | $25.33 | $25.11 | $25.26 | $20.66 | 76,030 |
| 2016-02-02 | $25.31 | $25.31 | $25.23 | $25.23 | $20.63 | 110,824 |
| 2016-02-01 | $25.19 | $25.35 | $25.16 | $25.31 | $20.70 | 120,139 |
| 2016-01-29 | $24.99 | $25.23 | $24.99 | $25.22 | $20.63 | 113,460 |
| 2016-01-28 | $25.00 | $25.03 | $24.89 | $24.99 | $20.44 | 141,197 |
| 2016-01-27 | $25.08 | $25.27 | $25.07 | $25.21 | $20.34 | 78,756 |
| 2016-01-26 | $25.12 | $25.14 | $25.04 | $25.06 | $20.22 | 81,688 |
| 2016-01-25 | $25.13 | $25.14 | $25.02 | $25.07 | $20.23 | 82,485 |
| 2016-01-22 | $24.95 | $25.19 | $24.93 | $25.08 | $20.24 | 140,567 |
| 2016-01-21 | $24.84 | $24.98 | $24.82 | $24.85 | $20.05 | 112,370 |
| 2016-01-20 | $25.00 | $25.08 | $24.75 | $24.87 | $20.07 | 265,228 |
| 2016-01-19 | $25.20 | $25.21 | $25.06 | $25.09 | $20.24 | 107,139 |
| 2016-01-15 | $25.15 | $25.26 | $25.13 | $25.15 | $20.29 | 95,885 |
| 2016-01-14 | $25.23 | $25.38 | $25.12 | $25.33 | $20.44 | 84,760 |
| 2016-01-13 | $25.36 | $25.38 | $25.18 | $25.20 | $20.33 | 97,382 |
| 2016-01-12 | $25.36 | $25.40 | $25.27 | $25.40 | $20.49 | 62,280 |
| 2016-01-11 | $25.43 | $25.43 | $25.22 | $25.28 | $20.40 | 78,112 |
| 2016-01-08 | $25.35 | $25.45 | $25.33 | $25.35 | $20.45 | 68,786 |
| 2016-01-07 | $25.32 | $25.48 | $25.29 | $25.30 | $20.41 | 95,915 |
| 2016-01-06 | $25.39 | $25.57 | $25.34 | $25.46 | $20.54 | 73,888 |
| 2016-01-05 | $25.40 | $25.63 | $25.38 | $25.51 | $20.58 | 183,181 |
| 2016-01-04 | $25.07 | $25.41 | $25.02 | $25.31 | $20.42 | 117,836 |
| 2015-12-31 | $25.21 | $25.27 | $25.21 | $25.24 | $20.36 | 40,883 |
| 2015-12-30 | $25.26 | $25.28 | $25.13 | $25.24 | $20.36 | 83,229 |
| 2015-12-29 | $25.25 | $25.35 | $25.22 | $25.29 | $20.40 | 59,613 |
| 2015-12-28 | $25.10 | $25.25 | $25.05 | $25.24 | $20.36 | 76,017 |
| 2015-12-24 | $25.09 | $25.12 | $25.08 | $25.12 | $20.27 | 17,523 |
| 2015-12-23 | $25.05 | $25.18 | $25.04 | $25.13 | $20.28 | 103,251 |
| 2015-12-22 | $24.97 | $25.07 | $24.97 | $24.99 | $20.16 | 85,845 |
| 2015-12-21 | $24.94 | $25.01 | $24.87 | $25.00 | $20.17 | 91,662 |
| 2015-12-18 | $24.95 | $24.97 | $24.87 | $24.90 | $20.09 | 70,379 |
| 2015-12-17 | $24.69 | $24.94 | $24.62 | $24.94 | $20.12 | 69,758 |
| 2015-12-16 | $24.58 | $24.68 | $24.50 | $24.65 | $19.89 | 74,726 |
| 2015-12-15 | $24.32 | $24.63 | $24.31 | $24.49 | $19.76 | 153,298 |
| 2015-12-14 | $24.82 | $24.82 | $24.10 | $24.22 | $19.54 | 182,352 |
| 2015-12-11 | $24.87 | $24.89 | $24.77 | $24.83 | $20.03 | 95,810 |
| 2015-12-10 | $24.91 | $24.94 | $24.86 | $24.89 | $20.08 | 59,359 |
| 2015-12-09 | $24.86 | $24.93 | $24.82 | $24.89 | $20.08 | 49,081 |
| 2015-12-08 | $24.87 | $24.89 | $24.80 | $24.89 | $20.08 | 56,811 |
| 2015-12-07 | $24.96 | $24.96 | $24.86 | $24.91 | $20.10 | 67,234 |
| 2015-12-04 | $24.91 | $25.01 | $24.88 | $24.97 | $20.15 | 120,604 |
| 2015-12-03 | $24.96 | $24.97 | $24.82 | $24.88 | $20.07 | 112,364 |
| 2015-12-02 | $25.03 | $25.05 | $24.92 | $24.98 | $20.15 | 99,439 |
| 2015-12-01 | $25.05 | $25.09 | $25.00 | $25.04 | $20.20 | 197,732 |
| 2015-11-30 | $25.00 | $25.04 | $24.98 | $25.00 | $20.17 | 70,448 |
| 2015-11-27 | $24.99 | $25.07 | $24.97 | $25.04 | $20.20 | 69,564 |
| 2015-11-25 | $24.97 | $25.05 | $24.94 | $25.05 | $20.21 | 57,957 |
| 2015-11-24 | $24.90 | $24.98 | $24.89 | $24.95 | $20.13 | 80,308 |
| 2015-11-23 | $24.85 | $24.97 | $24.85 | $24.97 | $20.15 | 77,141 |
| 2015-11-20 | $24.80 | $24.86 | $24.79 | $24.85 | $20.05 | 54,278 |
| 2015-11-19 | $24.78 | $24.82 | $24.75 | $24.77 | $19.99 | 87,825 |
| 2015-11-18 | $24.79 | $24.86 | $24.75 | $24.79 | $20.00 | 83,649 |
| 2015-11-17 | $24.80 | $24.82 | $24.74 | $24.80 | $20.01 | 102,386 |
| 2015-11-16 | $24.88 | $24.88 | $24.80 | $24.81 | $20.02 | 57,932 |
| 2015-11-13 | $24.84 | $24.89 | $24.82 | $24.89 | $20.08 | 54,740 |
| 2015-11-12 | $24.80 | $24.89 | $24.73 | $24.87 | $20.07 | 48,639 |
| 2015-11-11 | $24.73 | $24.83 | $24.72 | $24.81 | $20.02 | 89,149 |
| 2015-11-10 | $24.70 | $24.81 | $24.68 | $24.73 | $19.95 | 111,344 |
| 2015-11-09 | $24.75 | $24.76 | $24.63 | $24.71 | $19.94 | 124,984 |
| 2015-11-06 | $24.85 | $24.87 | $24.67 | $24.83 | $20.03 | 107,865 |
| 2015-11-05 | $24.96 | $24.97 | $24.90 | $24.93 | $20.11 | 82,782 |
| 2015-11-04 | $24.84 | $24.96 | $24.80 | $24.95 | $20.13 | 117,287 |
| 2015-11-03 | $24.76 | $24.82 | $24.73 | $24.78 | $19.99 | 153,225 |
| 2015-11-02 | $24.74 | $24.83 | $24.69 | $24.73 | $19.95 | 159,132 |
| 2015-10-30 | $24.66 | $24.77 | $24.62 | $24.75 | $19.97 | 104,456 |
| 2015-10-29 | $24.64 | $24.66 | $24.58 | $24.66 | $19.90 | 106,432 |
| 2015-10-28 | $24.89 | $24.98 | $24.86 | $24.96 | $19.86 | 103,986 |
| 2015-10-27 | $24.85 | $24.90 | $24.82 | $24.87 | $19.79 | 82,216 |
| 2015-10-26 | $24.87 | $24.91 | $24.81 | $24.82 | $19.75 | 91,123 |
| 2015-10-23 | $24.90 | $24.90 | $24.85 | $24.87 | $19.79 | 86,242 |
| 2015-10-22 | $24.82 | $24.89 | $24.79 | $24.88 | $19.80 | 81,658 |
| 2015-10-21 | $24.67 | $24.75 | $24.67 | $24.74 | $19.69 | 113,875 |
| 2015-10-20 | $24.64 | $24.67 | $24.63 | $24.65 | $19.62 | 105,047 |
| 2015-10-19 | $24.69 | $24.71 | $24.60 | $24.60 | $19.58 | 95,943 |
| 2015-10-16 | $24.72 | $24.72 | $24.59 | $24.65 | $19.62 | 139,826 |
| 2015-10-15 | $24.61 | $24.70 | $24.60 | $24.70 | $19.66 | 121,385 |
| 2015-10-14 | $24.68 | $24.69 | $24.58 | $24.58 | $19.56 | 89,295 |
| 2015-10-13 | $24.61 | $24.73 | $24.61 | $24.63 | $19.60 | 69,423 |
| 2015-10-12 | $24.52 | $24.70 | $24.50 | $24.64 | $19.61 | 73,291 |
| 2015-10-09 | $24.47 | $24.54 | $24.45 | $24.48 | $19.48 | 55,833 |
| 2015-10-08 | $24.43 | $24.47 | $24.37 | $24.47 | $19.47 | 72,664 |
| 2015-10-07 | $24.35 | $24.38 | $24.27 | $24.36 | $19.39 | 80,619 |
| 2015-10-06 | $24.30 | $24.34 | $24.23 | $24.32 | $19.35 | 52,517 |
| 2015-10-05 | $24.13 | $24.28 | $24.10 | $24.23 | $19.28 | 73,873 |
| 2015-10-02 | $24.03 | $24.09 | $23.96 | $24.08 | $19.16 | 104,505 |
| 2015-10-01 | $24.09 | $24.13 | $24.04 | $24.04 | $19.13 | 41,243 |
| 2015-09-30 | $24.14 | $24.14 | $24.08 | $24.08 | $19.16 | 58,670 |
| 2015-09-29 | $24.14 | $24.15 | $24.06 | $24.09 | $19.17 | 44,356 |
| 2015-09-28 | $24.26 | $24.27 | $24.10 | $24.10 | $19.18 | 70,616 |
| 2015-09-25 | $24.29 | $24.34 | $24.25 | $24.27 | $19.32 | 94,823 |
| 2015-09-24 | $24.27 | $24.35 | $24.23 | $24.31 | $19.35 | 46,448 |
| 2015-09-23 | $24.29 | $24.29 | $24.16 | $24.27 | $19.32 | 81,456 |
| 2015-09-22 | $24.18 | $24.30 | $24.18 | $24.29 | $19.33 | 49,233 |
| 2015-09-21 | $24.20 | $24.24 | $24.17 | $24.19 | $19.25 | 51,001 |
| 2015-09-18 | $24.10 | $24.21 | $24.07 | $24.20 | $19.26 | 45,039 |
| 2015-09-17 | $24.03 | $24.14 | $24.00 | $24.13 | $19.20 | 58,005 |
| 2015-09-16 | $24.10 | $24.13 | $24.00 | $24.05 | $19.14 | 57,204 |
| 2015-09-15 | $24.20 | $24.21 | $24.07 | $24.07 | $19.16 | 70,221 |
| 2015-09-14 | $24.14 | $24.18 | $24.12 | $24.18 | $19.24 | 42,759 |
| 2015-09-11 | $24.10 | $24.16 | $24.10 | $24.11 | $19.19 | 32,957 |
| 2015-09-10 | $24.18 | $24.18 | $24.11 | $24.14 | $19.21 | 47,042 |
| 2015-09-09 | $24.22 | $24.22 | $24.13 | $24.18 | $19.24 | 41,744 |
| 2015-09-08 | $24.19 | $24.23 | $24.12 | $24.20 | $19.26 | 61,317 |
| 2015-09-04 | $24.18 | $24.23 | $24.18 | $24.20 | $19.26 | 42,496 |
| 2015-09-03 | $24.14 | $24.28 | $24.12 | $24.27 | $19.32 | 50,010 |
| 2015-09-02 | $24.13 | $24.20 | $24.08 | $24.18 | $19.24 | 90,481 |
| 2015-09-01 | $23.97 | $24.10 | $23.96 | $24.08 | $19.16 | 71,469 |