J P Morgan Chase Company Depository Shares Representing 1400th Int Perp Pfd Ser W (JPM-P-E) Exchange: NYSE
Data as of Oct. 7, 2025
$25.01 ($0.01) 0.04%
J P Morgan Chase Company Depository Shares Representing 1400th Int Perp Pfd Ser W - Daily Information
Click for more stock information on J P Morgan Chase Company Depository Shares Representing 1400th Int Perp Pfd Ser W.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $24.99 |
| Previous Close | $25.01 |
| High | $25.01 |
| Low | $24.99 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $25.01 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.99 |
Invest in J P Morgan Chase Company Depository Shares Representing 1400th Int Perp Pfd Ser W (JPM-P-E)
Historical Stock Data for J P Morgan Chase Company Depository Shares Representing 1400th Int Perp Pfd Ser W (JPM-P-E)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-30 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 268,000 |
| 2019-08-29 | $25.01 | $25.01 | $24.99 | $25.00 | $25.00 | 159,800 |
| 2019-08-28 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 64,000 |
| 2019-08-27 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 60,700 |
| 2019-08-26 | $24.98 | $25.01 | $24.98 | $24.98 | $24.98 | 1,020,800 |
| 2019-08-23 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 13,100 |
| 2019-08-22 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 26,800 |
| 2019-08-21 | $24.97 | $24.99 | $24.97 | $24.97 | $24.97 | 55,100 |
| 2019-08-20 | $24.98 | $25.00 | $24.97 | $24.98 | $24.98 | 13,200 |
| 2019-08-19 | $24.96 | $25.00 | $24.96 | $24.98 | $24.98 | 30,900 |
| 2019-08-16 | $24.97 | $25.00 | $24.96 | $24.97 | $24.97 | 28,200 |
| 2019-08-15 | $24.98 | $25.00 | $24.96 | $25.00 | $25.00 | 47,700 |
| 2019-08-14 | $24.96 | $24.99 | $24.96 | $24.98 | $24.98 | 59,900 |
| 2019-08-13 | $24.96 | $24.99 | $24.96 | $24.97 | $24.97 | 42,200 |
| 2019-08-12 | $24.96 | $25.00 | $24.96 | $24.99 | $24.99 | 37,100 |
| 2019-08-09 | $24.95 | $24.98 | $24.95 | $24.98 | $24.98 | 340,200 |
| 2019-08-08 | $24.95 | $24.97 | $24.95 | $24.95 | $24.95 | 68,900 |
| 2019-08-07 | $24.97 | $24.98 | $24.95 | $24.96 | $24.96 | 174,900 |
| 2019-08-06 | $24.97 | $25.00 | $24.97 | $24.98 | $24.98 | 202,900 |
| 2019-08-05 | $24.96 | $25.09 | $24.96 | $24.98 | $24.98 | 32,200 |
| 2019-08-02 | $25.15 | $25.19 | $25.13 | $25.17 | $25.17 | 179,472 |
| 2019-08-01 | $25.15 | $25.29 | $25.13 | $25.13 | $25.13 | 128,844 |
| 2019-07-31 | $25.41 | $25.47 | $25.41 | $25.46 | $25.07 | 139,362 |
| 2019-07-30 | $25.44 | $25.48 | $25.41 | $25.41 | $25.02 | 87,256 |
| 2019-07-29 | $25.45 | $25.45 | $25.40 | $25.41 | $25.02 | 94,051 |
| 2019-07-26 | $25.44 | $25.46 | $25.40 | $25.42 | $25.03 | 113,084 |
| 2019-07-25 | $25.39 | $25.44 | $25.38 | $25.42 | $25.03 | 80,279 |
| 2019-07-24 | $25.47 | $25.50 | $25.39 | $25.39 | $25.00 | 196,813 |
| 2019-07-23 | $25.55 | $25.60 | $25.45 | $25.45 | $25.06 | 132,704 |
| 2019-07-22 | $25.60 | $25.67 | $25.55 | $25.55 | $25.16 | 71,561 |
| 2019-07-19 | $25.64 | $25.64 | $25.55 | $25.60 | $25.21 | 125,727 |
| 2019-07-18 | $25.58 | $25.64 | $25.57 | $25.57 | $25.18 | 46,518 |
| 2019-07-17 | $25.59 | $25.60 | $25.53 | $25.56 | $25.17 | 133,751 |
| 2019-07-16 | $25.70 | $25.75 | $25.58 | $25.60 | $25.21 | 103,988 |
| 2019-07-15 | $25.75 | $25.78 | $25.70 | $25.73 | $25.33 | 68,244 |
| 2019-07-12 | $25.85 | $25.85 | $25.74 | $25.79 | $25.39 | 94,039 |
| 2019-07-11 | $25.85 | $25.90 | $25.72 | $25.90 | $25.50 | 72,188 |
| 2019-07-10 | $25.80 | $25.89 | $25.78 | $25.85 | $25.45 | 35,586 |
| 2019-07-09 | $25.72 | $25.79 | $25.70 | $25.76 | $25.36 | 48,150 |
| 2019-07-08 | $25.71 | $25.74 | $25.68 | $25.72 | $25.32 | 22,629 |
| 2019-07-05 | $25.81 | $25.81 | $25.66 | $25.70 | $25.30 | 40,487 |
| 2019-07-03 | $25.89 | $25.93 | $25.80 | $25.85 | $25.45 | 45,319 |
| 2019-07-02 | $25.85 | $26.01 | $25.80 | $25.96 | $25.56 | 40,533 |
| 2019-07-01 | $25.88 | $25.89 | $25.71 | $25.85 | $25.45 | 40,051 |
| 2019-06-28 | $25.62 | $25.88 | $25.56 | $25.88 | $25.48 | 137,130 |
| 2019-06-27 | $25.68 | $25.70 | $25.62 | $25.62 | $25.22 | 37,777 |
| 2019-06-26 | $25.78 | $25.79 | $25.65 | $25.68 | $25.28 | 64,111 |
| 2019-06-25 | $25.80 | $25.85 | $25.63 | $25.69 | $25.29 | 85,546 |
| 2019-06-24 | $25.94 | $26.00 | $25.80 | $25.83 | $25.43 | 63,973 |
| 2019-06-21 | $25.97 | $26.05 | $25.87 | $25.99 | $25.59 | 261,986 |
| 2019-06-20 | $25.99 | $26.06 | $25.92 | $25.92 | $25.52 | 86,809 |
| 2019-06-19 | $25.99 | $26.07 | $25.90 | $25.91 | $25.51 | 76,872 |
| 2019-06-18 | $25.86 | $25.98 | $25.80 | $25.97 | $25.57 | 88,787 |
| 2019-06-17 | $25.60 | $25.80 | $25.57 | $25.78 | $25.38 | 89,871 |
| 2019-06-14 | $25.58 | $25.60 | $25.51 | $25.60 | $25.21 | 29,996 |
| 2019-06-13 | $25.55 | $25.55 | $25.50 | $25.55 | $25.16 | 59,788 |
| 2019-06-12 | $25.50 | $25.54 | $25.47 | $25.53 | $25.14 | 49,721 |
| 2019-06-11 | $25.52 | $25.52 | $25.47 | $25.48 | $25.09 | 65,656 |
| 2019-06-10 | $25.55 | $25.58 | $25.47 | $25.51 | $25.12 | 60,724 |
| 2019-06-07 | $25.53 | $25.56 | $25.51 | $25.53 | $25.14 | 34,952 |
| 2019-06-06 | $25.52 | $25.52 | $25.47 | $25.51 | $25.12 | 41,900 |
| 2019-06-05 | $25.53 | $25.57 | $25.47 | $25.48 | $25.09 | 42,022 |
| 2019-06-04 | $25.52 | $25.53 | $25.45 | $25.50 | $25.11 | 71,035 |
| 2019-06-03 | $25.53 | $25.56 | $25.43 | $25.45 | $25.06 | 43,550 |
| 2019-05-31 | $25.43 | $25.48 | $25.37 | $25.48 | $25.09 | 119,991 |
| 2019-05-30 | $25.46 | $25.49 | $25.43 | $25.48 | $25.09 | 51,777 |
| 2019-05-29 | $25.45 | $25.50 | $25.42 | $25.42 | $25.03 | 57,738 |
| 2019-05-28 | $25.56 | $25.56 | $25.45 | $25.45 | $25.06 | 63,210 |
| 2019-05-24 | $25.53 | $25.56 | $25.51 | $25.51 | $25.12 | 29,299 |
| 2019-05-23 | $25.55 | $25.56 | $25.52 | $25.56 | $25.17 | 22,604 |
| 2019-05-22 | $25.55 | $25.57 | $25.53 | $25.55 | $25.16 | 38,033 |
| 2019-05-21 | $25.51 | $25.57 | $25.51 | $25.55 | $25.16 | 33,874 |
| 2019-05-20 | $25.55 | $25.56 | $25.46 | $25.51 | $25.12 | 50,131 |
| 2019-05-17 | $25.71 | $25.71 | $25.46 | $25.52 | $25.13 | 271,646 |
| 2019-05-16 | $25.66 | $25.71 | $25.64 | $25.71 | $25.31 | 40,205 |
| 2019-05-15 | $25.58 | $25.65 | $25.56 | $25.63 | $25.24 | 61,427 |
| 2019-05-14 | $25.52 | $25.60 | $25.50 | $25.59 | $25.20 | 50,184 |
| 2019-05-13 | $25.54 | $25.55 | $25.48 | $25.53 | $25.14 | 30,359 |
| 2019-05-10 | $25.53 | $25.59 | $25.52 | $25.57 | $25.18 | 21,969 |
| 2019-05-09 | $25.57 | $25.57 | $25.52 | $25.57 | $25.18 | 38,816 |
| 2019-05-08 | $25.49 | $25.60 | $25.49 | $25.60 | $25.21 | 27,473 |
| 2019-05-07 | $25.51 | $25.55 | $25.48 | $25.48 | $25.09 | 33,976 |
| 2019-05-06 | $25.47 | $25.55 | $25.47 | $25.55 | $25.16 | 27,806 |
| 2019-05-03 | $25.52 | $25.53 | $25.50 | $25.53 | $25.14 | 49,848 |
| 2019-05-02 | $25.54 | $25.55 | $25.50 | $25.51 | $25.12 | 36,584 |
| 2019-05-01 | $25.56 | $25.61 | $25.48 | $25.52 | $25.13 | 97,953 |
| 2019-04-30 | $25.97 | $26.02 | $25.75 | $25.89 | $25.10 | 302,428 |
| 2019-04-29 | $26.13 | $26.18 | $25.95 | $25.97 | $25.18 | 121,026 |
| 2019-04-26 | $26.24 | $26.25 | $26.02 | $26.03 | $25.24 | 104,035 |
| 2019-04-25 | $26.30 | $26.38 | $26.24 | $26.24 | $25.44 | 21,082 |
| 2019-04-24 | $26.32 | $26.38 | $26.29 | $26.35 | $25.55 | 40,652 |
| 2019-04-23 | $26.23 | $26.35 | $26.23 | $26.28 | $25.48 | 47,210 |
| 2019-04-22 | $26.34 | $26.34 | $26.17 | $26.32 | $25.52 | 43,853 |
| 2019-04-18 | $26.23 | $26.39 | $26.21 | $26.24 | $25.44 | 55,481 |
| 2019-04-17 | $26.18 | $26.29 | $26.16 | $26.27 | $25.47 | 37,183 |
| 2019-04-16 | $26.18 | $26.19 | $26.13 | $26.16 | $25.37 | 36,812 |
| 2019-04-15 | $26.12 | $26.18 | $26.08 | $26.18 | $25.38 | 40,243 |
| 2019-04-12 | $26.16 | $26.16 | $26.11 | $26.11 | $25.32 | 30,932 |
| 2019-04-11 | $26.15 | $26.15 | $26.08 | $26.10 | $25.30 | 34,518 |
| 2019-04-10 | $26.03 | $26.12 | $25.97 | $26.06 | $25.27 | 22,601 |
| 2019-04-09 | $26.01 | $26.08 | $25.96 | $25.96 | $25.17 | 34,517 |
| 2019-04-08 | $26.08 | $26.15 | $26.00 | $26.00 | $25.21 | 49,833 |
| 2019-04-05 | $26.16 | $26.17 | $26.11 | $26.12 | $25.33 | 27,577 |
| 2019-04-04 | $26.11 | $26.17 | $26.09 | $26.17 | $25.37 | 35,618 |
| 2019-04-03 | $26.15 | $26.17 | $26.07 | $26.07 | $25.28 | 70,035 |
| 2019-04-02 | $26.19 | $26.19 | $26.07 | $26.09 | $25.30 | 45,681 |
| 2019-04-01 | $26.15 | $26.23 | $26.01 | $26.13 | $25.34 | 78,907 |
| 2019-03-29 | $25.90 | $26.20 | $25.90 | $26.19 | $25.39 | 108,399 |
| 2019-03-28 | $25.94 | $25.99 | $25.88 | $25.92 | $25.13 | 63,109 |
| 2019-03-27 | $25.73 | $26.10 | $25.67 | $25.88 | $25.09 | 116,857 |
| 2019-03-26 | $25.89 | $25.89 | $25.72 | $25.74 | $24.96 | 43,533 |
| 2019-03-25 | $25.88 | $25.90 | $25.80 | $25.81 | $25.03 | 26,300 |
| 2019-03-22 | $25.96 | $25.96 | $25.81 | $25.90 | $25.11 | 30,565 |
| 2019-03-21 | $25.91 | $25.98 | $25.86 | $25.92 | $25.13 | 38,878 |
| 2019-03-20 | $25.85 | $26.00 | $25.75 | $25.89 | $25.10 | 67,274 |
| 2019-03-19 | $25.96 | $25.99 | $25.86 | $25.86 | $25.07 | 56,587 |
| 2019-03-18 | $25.88 | $26.07 | $25.88 | $25.97 | $25.18 | 68,023 |
| 2019-03-15 | $25.94 | $25.96 | $25.90 | $25.91 | $25.12 | 47,759 |
| 2019-03-14 | $25.96 | $25.96 | $25.85 | $25.85 | $25.06 | 68,032 |
| 2019-03-13 | $25.81 | $25.95 | $25.81 | $25.87 | $25.08 | 30,377 |
| 2019-03-12 | $25.81 | $25.86 | $25.80 | $25.80 | $25.02 | 25,937 |
| 2019-03-11 | $25.94 | $25.94 | $25.80 | $25.81 | $25.03 | 40,572 |
| 2019-03-08 | $25.79 | $25.92 | $25.72 | $25.85 | $25.06 | 120,111 |
| 2019-03-07 | $25.99 | $25.99 | $25.74 | $25.88 | $25.09 | 99,179 |
| 2019-03-06 | $25.96 | $26.04 | $25.89 | $25.97 | $25.18 | 113,642 |
| 2019-03-05 | $25.89 | $25.97 | $25.83 | $25.97 | $25.18 | 59,581 |
| 2019-03-04 | $25.96 | $25.96 | $25.77 | $25.83 | $25.05 | 52,276 |
| 2019-03-01 | $25.79 | $25.96 | $25.72 | $25.93 | $25.14 | 118,711 |
| 2019-02-28 | $25.64 | $25.78 | $25.61 | $25.78 | $25.00 | 112,337 |
| 2019-02-27 | $25.74 | $25.74 | $25.60 | $25.64 | $24.86 | 53,840 |
| 2019-02-26 | $25.69 | $25.79 | $25.65 | $25.72 | $24.94 | 71,335 |
| 2019-02-25 | $25.72 | $25.76 | $25.67 | $25.68 | $24.90 | 56,275 |
| 2019-02-22 | $25.75 | $25.77 | $25.72 | $25.75 | $24.97 | 20,373 |
| 2019-02-21 | $25.79 | $25.81 | $25.71 | $25.77 | $24.99 | 47,570 |
| 2019-02-20 | $25.82 | $25.82 | $25.70 | $25.77 | $24.99 | 40,245 |
| 2019-02-19 | $25.63 | $25.82 | $25.63 | $25.79 | $25.01 | 50,061 |
| 2019-02-15 | $25.69 | $25.78 | $25.67 | $25.75 | $24.97 | 36,739 |
| 2019-02-14 | $25.62 | $25.73 | $25.62 | $25.69 | $24.91 | 42,056 |
| 2019-02-13 | $25.70 | $25.71 | $25.53 | $25.70 | $24.92 | 70,115 |
| 2019-02-12 | $25.71 | $25.79 | $25.62 | $25.62 | $24.84 | 100,244 |
| 2019-02-11 | $25.60 | $25.78 | $25.60 | $25.72 | $24.94 | 63,643 |
| 2019-02-08 | $25.56 | $25.73 | $25.56 | $25.69 | $24.91 | 43,707 |
| 2019-02-07 | $25.60 | $25.66 | $25.55 | $25.66 | $24.88 | 134,322 |
| 2019-02-06 | $25.66 | $25.70 | $25.55 | $25.65 | $24.87 | 53,209 |
| 2019-02-05 | $25.67 | $25.74 | $25.64 | $25.71 | $24.93 | 59,621 |
| 2019-02-04 | $25.64 | $25.69 | $25.64 | $25.68 | $24.90 | 21,547 |
| 2019-02-01 | $25.71 | $25.74 | $25.63 | $25.70 | $24.92 | 36,741 |
| 2019-01-31 | $25.67 | $25.80 | $25.67 | $25.70 | $24.92 | 99,085 |
| 2019-01-30 | $25.61 | $25.71 | $25.61 | $25.68 | $24.90 | 66,142 |
| 2019-01-29 | $25.57 | $25.65 | $25.57 | $25.61 | $24.83 | 50,498 |
| 2019-01-28 | $25.88 | $26.00 | $25.82 | $25.99 | $24.82 | 72,465 |
| 2019-01-25 | $25.88 | $25.93 | $25.80 | $25.87 | $24.70 | 111,857 |
| 2019-01-24 | $25.72 | $25.84 | $25.70 | $25.78 | $24.62 | 108,674 |
| 2019-01-23 | $25.76 | $25.76 | $25.62 | $25.72 | $24.56 | 79,265 |
| 2019-01-22 | $25.75 | $25.76 | $25.61 | $25.73 | $24.57 | 56,439 |
| 2019-01-18 | $25.62 | $25.77 | $25.60 | $25.71 | $24.55 | 20,691 |
| 2019-01-17 | $25.52 | $25.67 | $25.51 | $25.65 | $24.49 | 81,256 |
| 2019-01-16 | $25.74 | $25.74 | $25.52 | $25.52 | $24.37 | 49,068 |
| 2019-01-15 | $25.73 | $25.76 | $25.66 | $25.70 | $24.54 | 28,000 |
| 2019-01-14 | $25.71 | $25.80 | $25.64 | $25.66 | $24.50 | 52,387 |
| 2019-01-11 | $25.73 | $25.75 | $25.64 | $25.75 | $24.59 | 57,248 |
| 2019-01-10 | $25.77 | $25.77 | $25.68 | $25.70 | $24.54 | 26,632 |
| 2019-01-09 | $25.63 | $25.89 | $25.63 | $25.82 | $24.66 | 52,486 |
| 2019-01-08 | $25.60 | $25.77 | $25.60 | $25.75 | $24.59 | 37,175 |
| 2019-01-07 | $25.52 | $25.75 | $25.52 | $25.70 | $24.54 | 32,027 |
| 2019-01-04 | $25.60 | $25.77 | $25.56 | $25.75 | $24.59 | 82,132 |
| 2019-01-03 | $25.48 | $25.65 | $25.38 | $25.65 | $24.49 | 36,321 |
| 2019-01-02 | $25.27 | $25.68 | $25.27 | $25.58 | $24.43 | 45,252 |
| 2018-12-31 | $25.23 | $25.45 | $25.20 | $25.37 | $24.23 | 103,884 |
| 2018-12-28 | $25.22 | $25.24 | $25.05 | $25.18 | $24.05 | 90,396 |
| 2018-12-27 | $25.34 | $25.34 | $25.05 | $25.10 | $23.97 | 105,503 |
| 2018-12-26 | $25.25 | $25.27 | $25.06 | $25.27 | $24.13 | 49,433 |
| 2018-12-24 | $25.21 | $25.29 | $25.12 | $25.15 | $24.02 | 46,671 |
| 2018-12-21 | $25.37 | $25.37 | $25.18 | $25.26 | $24.12 | 101,656 |
| 2018-12-20 | $25.27 | $25.35 | $25.19 | $25.35 | $24.21 | 86,111 |
| 2018-12-19 | $25.34 | $25.36 | $25.27 | $25.32 | $24.18 | 49,323 |
| 2018-12-18 | $25.28 | $25.39 | $25.19 | $25.39 | $24.25 | 63,850 |
| 2018-12-17 | $25.27 | $25.37 | $25.19 | $25.30 | $24.16 | 76,843 |
| 2018-12-14 | $25.25 | $25.38 | $25.25 | $25.36 | $24.22 | 157,909 |
| 2018-12-13 | $25.25 | $25.34 | $25.25 | $25.32 | $24.18 | 77,686 |
| 2018-12-12 | $25.34 | $25.42 | $25.24 | $25.25 | $24.11 | 72,121 |
| 2018-12-11 | $25.35 | $25.39 | $25.27 | $25.27 | $24.13 | 55,234 |
| 2018-12-10 | $25.27 | $25.33 | $25.15 | $25.30 | $24.16 | 64,342 |
| 2018-12-07 | $25.21 | $25.30 | $25.19 | $25.27 | $24.13 | 52,572 |
| 2018-12-06 | $25.25 | $25.29 | $25.13 | $25.27 | $24.13 | 96,236 |
| 2018-12-04 | $25.29 | $25.34 | $25.15 | $25.25 | $24.11 | 132,719 |
| 2018-12-03 | $25.38 | $25.43 | $25.26 | $25.26 | $24.12 | 55,586 |
| 2018-11-30 | $25.26 | $25.37 | $25.18 | $25.34 | $24.20 | 124,793 |
| 2018-11-29 | $25.30 | $25.32 | $25.25 | $25.25 | $24.11 | 73,583 |
| 2018-11-28 | $25.22 | $25.30 | $25.20 | $25.30 | $24.16 | 55,545 |
| 2018-11-27 | $25.20 | $25.26 | $25.20 | $25.22 | $24.08 | 27,222 |
| 2018-11-26 | $25.31 | $25.35 | $25.18 | $25.20 | $24.06 | 64,428 |
| 2018-11-23 | $25.31 | $25.33 | $25.26 | $25.26 | $24.12 | 7,432 |
| 2018-11-21 | $25.25 | $25.36 | $25.25 | $25.27 | $24.13 | 51,665 |
| 2018-11-20 | $25.21 | $25.25 | $25.13 | $25.20 | $24.06 | 55,270 |
| 2018-11-19 | $25.29 | $25.29 | $25.20 | $25.23 | $24.09 | 55,476 |
| 2018-11-16 | $25.26 | $25.30 | $25.26 | $25.29 | $24.15 | 28,504 |
| 2018-11-15 | $25.33 | $25.33 | $25.25 | $25.26 | $24.12 | 31,705 |
| 2018-11-14 | $25.35 | $25.44 | $25.30 | $25.33 | $24.19 | 42,080 |
| 2018-11-13 | $25.35 | $25.40 | $25.34 | $25.35 | $24.21 | 63,527 |
| 2018-11-12 | $25.40 | $25.40 | $25.35 | $25.36 | $24.22 | 14,211 |
| 2018-11-09 | $25.40 | $25.41 | $25.37 | $25.39 | $24.24 | 20,307 |
| 2018-11-08 | $25.42 | $25.42 | $25.35 | $25.41 | $24.26 | 36,405 |
| 2018-11-07 | $25.39 | $25.47 | $25.35 | $25.35 | $24.21 | 45,914 |
| 2018-11-06 | $25.43 | $25.46 | $25.35 | $25.39 | $24.25 | 20,533 |
| 2018-11-05 | $25.36 | $25.45 | $25.34 | $25.42 | $24.27 | 43,751 |
| 2018-11-02 | $25.42 | $25.44 | $25.35 | $25.37 | $24.23 | 30,288 |
| 2018-11-01 | $25.38 | $25.50 | $25.38 | $25.43 | $24.28 | 39,813 |
| 2018-10-31 | $25.45 | $25.52 | $25.32 | $25.36 | $24.22 | 101,509 |
| 2018-10-30 | $25.73 | $25.82 | $25.68 | $25.79 | $24.25 | 52,425 |
| 2018-10-29 | $25.77 | $25.84 | $25.70 | $25.82 | $24.28 | 35,281 |
| 2018-10-26 | $25.78 | $25.80 | $25.64 | $25.64 | $24.11 | 109,893 |
| 2018-10-25 | $25.69 | $25.79 | $25.66 | $25.79 | $24.25 | 38,001 |
| 2018-10-24 | $25.68 | $25.79 | $25.68 | $25.74 | $24.20 | 25,085 |
| 2018-10-23 | $25.77 | $25.81 | $25.68 | $25.68 | $24.15 | 51,288 |
| 2018-10-22 | $25.87 | $25.94 | $25.81 | $25.87 | $24.33 | 28,913 |
| 2018-10-19 | $25.67 | $25.95 | $25.67 | $25.95 | $24.40 | 92,445 |
| 2018-10-18 | $25.62 | $25.71 | $25.60 | $25.70 | $24.16 | 44,996 |
| 2018-10-17 | $25.57 | $25.62 | $25.50 | $25.62 | $24.09 | 37,163 |
| 2018-10-16 | $25.49 | $25.58 | $25.47 | $25.55 | $24.03 | 73,546 |
| 2018-10-15 | $25.40 | $25.48 | $25.38 | $25.45 | $23.93 | 66,091 |
| 2018-10-12 | $25.49 | $25.50 | $25.40 | $25.40 | $23.88 | 42,306 |
| 2018-10-11 | $25.42 | $25.49 | $25.40 | $25.45 | $23.93 | 58,645 |
| 2018-10-10 | $25.43 | $25.48 | $25.40 | $25.48 | $23.96 | 96,051 |
| 2018-10-09 | $25.45 | $25.51 | $25.41 | $25.48 | $23.96 | 25,654 |
| 2018-10-08 | $25.49 | $25.49 | $25.36 | $25.42 | $23.90 | 43,527 |
| 2018-10-05 | $25.40 | $25.46 | $25.35 | $25.40 | $23.89 | 131,126 |
| 2018-10-04 | $25.33 | $25.52 | $25.33 | $25.40 | $23.88 | 170,457 |
| 2018-10-03 | $25.67 | $25.74 | $25.43 | $25.47 | $23.95 | 80,095 |
| 2018-10-02 | $25.70 | $25.72 | $25.61 | $25.67 | $24.14 | 107,367 |
| 2018-10-01 | $25.75 | $25.81 | $25.66 | $25.69 | $24.16 | 72,032 |
| 2018-09-28 | $25.79 | $25.85 | $25.75 | $25.79 | $24.25 | 42,620 |
| 2018-09-27 | $25.76 | $25.83 | $25.72 | $25.82 | $24.28 | 77,440 |
| 2018-09-26 | $25.79 | $25.84 | $25.73 | $25.80 | $24.26 | 35,653 |
| 2018-09-25 | $25.78 | $25.85 | $25.67 | $25.73 | $24.19 | 50,069 |
| 2018-09-24 | $25.84 | $25.86 | $25.76 | $25.79 | $24.25 | 41,079 |
| 2018-09-21 | $25.83 | $25.83 | $25.72 | $25.82 | $24.28 | 29,720 |
| 2018-09-20 | $25.75 | $25.82 | $25.71 | $25.80 | $24.26 | 170,023 |
| 2018-09-19 | $25.77 | $25.80 | $25.70 | $25.76 | $24.22 | 149,718 |
| 2018-09-18 | $25.77 | $25.83 | $25.75 | $25.82 | $24.28 | 151,940 |
| 2018-09-17 | $25.75 | $25.82 | $25.71 | $25.77 | $24.23 | 88,005 |
| 2018-09-14 | $25.76 | $25.85 | $25.70 | $25.83 | $24.29 | 53,850 |
| 2018-09-13 | $25.80 | $25.85 | $25.76 | $25.78 | $24.24 | 32,634 |
| 2018-09-12 | $25.88 | $25.88 | $25.78 | $25.80 | $24.26 | 50,975 |
| 2018-09-11 | $25.83 | $25.91 | $25.83 | $25.88 | $24.34 | 37,688 |
| 2018-09-10 | $25.82 | $25.89 | $25.69 | $25.89 | $24.35 | 37,048 |
| 2018-09-07 | $25.75 | $25.85 | $25.68 | $25.78 | $24.24 | 86,669 |
| 2018-09-06 | $25.83 | $25.91 | $25.79 | $25.79 | $24.25 | 49,324 |
| 2018-09-05 | $26.01 | $26.01 | $25.87 | $25.89 | $24.35 | 56,572 |
| 2018-09-04 | $26.10 | $26.11 | $25.96 | $25.99 | $24.44 | 48,298 |
| 2018-08-31 | $25.97 | $26.04 | $25.97 | $26.03 | $24.48 | 29,970 |
| 2018-08-30 | $26.00 | $26.01 | $25.96 | $25.97 | $24.42 | 32,876 |
| 2018-08-29 | $25.94 | $26.05 | $25.94 | $25.96 | $24.41 | 42,044 |
| 2018-08-28 | $25.89 | $25.98 | $25.88 | $25.97 | $24.42 | 39,385 |
| 2018-08-27 | $25.93 | $25.95 | $25.86 | $25.95 | $24.40 | 65,806 |
| 2018-08-24 | $25.94 | $25.95 | $25.88 | $25.95 | $24.40 | 23,152 |
| 2018-08-23 | $25.93 | $25.94 | $25.86 | $25.94 | $24.39 | 40,810 |
| 2018-08-22 | $25.97 | $25.97 | $25.90 | $25.92 | $24.37 | 26,620 |
| 2018-08-21 | $25.91 | $25.96 | $25.90 | $25.96 | $24.41 | 19,661 |
| 2018-08-20 | $25.95 | $25.98 | $25.89 | $25.92 | $24.37 | 67,318 |
| 2018-08-17 | $25.90 | $25.95 | $25.89 | $25.90 | $24.35 | 17,357 |
| 2018-08-16 | $25.83 | $25.92 | $25.83 | $25.90 | $24.35 | 51,075 |
| 2018-08-15 | $25.78 | $25.92 | $25.78 | $25.90 | $24.35 | 63,736 |
| 2018-08-14 | $25.81 | $25.85 | $25.79 | $25.79 | $24.25 | 44,213 |
| 2018-08-13 | $25.80 | $25.83 | $25.76 | $25.81 | $24.27 | 38,391 |
| 2018-08-10 | $25.79 | $25.81 | $25.76 | $25.81 | $24.27 | 38,665 |
| 2018-08-09 | $25.76 | $25.80 | $25.74 | $25.79 | $24.25 | 37,665 |
| 2018-08-08 | $25.78 | $25.81 | $25.73 | $25.80 | $24.26 | 43,173 |
| 2018-08-07 | $25.76 | $25.76 | $25.70 | $25.75 | $24.21 | 49,078 |
| 2018-08-06 | $25.74 | $25.76 | $25.67 | $25.73 | $24.19 | 44,528 |
| 2018-08-03 | $25.73 | $25.82 | $25.68 | $25.73 | $24.19 | 72,510 |
| 2018-08-02 | $25.68 | $25.73 | $25.63 | $25.73 | $24.19 | 59,365 |
| 2018-08-01 | $25.67 | $25.72 | $25.62 | $25.66 | $24.13 | 72,600 |
| 2018-07-31 | $26.10 | $26.13 | $26.03 | $26.09 | $24.16 | 122,180 |
| 2018-07-30 | $26.10 | $26.12 | $26.02 | $26.10 | $24.17 | 103,948 |
| 2018-07-27 | $26.08 | $26.20 | $26.05 | $26.14 | $24.21 | 49,673 |
| 2018-07-26 | $26.04 | $26.15 | $26.04 | $26.10 | $24.17 | 51,163 |
| 2018-07-25 | $26.18 | $26.21 | $25.97 | $26.08 | $24.15 | 63,411 |
| 2018-07-24 | $26.33 | $26.33 | $26.10 | $26.15 | $24.22 | 82,437 |
| 2018-07-23 | $26.51 | $26.54 | $26.25 | $26.29 | $24.35 | 93,543 |
| 2018-07-20 | $26.45 | $26.55 | $26.34 | $26.47 | $24.51 | 69,025 |
| 2018-07-19 | $26.44 | $26.47 | $26.36 | $26.47 | $24.51 | 28,881 |
| 2018-07-18 | $26.35 | $26.44 | $26.33 | $26.44 | $24.49 | 47,350 |
| 2018-07-17 | $26.38 | $26.44 | $26.33 | $26.44 | $24.49 | 29,582 |
| 2018-07-16 | $26.41 | $26.45 | $26.33 | $26.40 | $24.45 | 34,003 |
| 2018-07-13 | $26.50 | $26.53 | $26.31 | $26.53 | $24.57 | 33,306 |
| 2018-07-12 | $26.55 | $26.63 | $26.47 | $26.60 | $24.63 | 29,454 |
| 2018-07-11 | $26.58 | $26.68 | $26.58 | $26.60 | $24.63 | 28,024 |
| 2018-07-10 | $26.65 | $26.66 | $26.56 | $26.61 | $24.64 | 49,936 |
| 2018-07-09 | $26.58 | $26.71 | $26.50 | $26.62 | $24.65 | 56,151 |
| 2018-07-06 | $26.53 | $26.83 | $26.53 | $26.63 | $24.66 | 77,386 |
| 2018-07-05 | $26.49 | $26.70 | $26.38 | $26.60 | $24.63 | 130,876 |
| 2018-07-03 | $26.37 | $26.50 | $26.34 | $26.45 | $24.50 | 77,605 |
| 2018-07-02 | $26.18 | $26.40 | $26.12 | $26.35 | $24.40 | 96,336 |
| 2018-06-29 | $26.24 | $26.31 | $26.10 | $26.10 | $24.17 | 84,588 |
| 2018-06-28 | $25.98 | $26.19 | $25.95 | $26.19 | $24.26 | 69,013 |
| 2018-06-27 | $26.04 | $26.08 | $25.97 | $25.99 | $24.07 | 25,840 |
| 2018-06-26 | $26.10 | $26.10 | $26.02 | $26.08 | $24.15 | 48,146 |
| 2018-06-25 | $26.05 | $26.15 | $26.05 | $26.14 | $24.21 | 27,626 |
| 2018-06-22 | $26.07 | $26.16 | $26.04 | $26.10 | $24.17 | 29,019 |
| 2018-06-21 | $26.14 | $26.18 | $26.10 | $26.11 | $24.18 | 31,099 |
| 2018-06-20 | $26.19 | $26.20 | $26.14 | $26.17 | $24.24 | 38,020 |
| 2018-06-19 | $26.28 | $26.28 | $26.20 | $26.20 | $24.26 | 34,078 |
| 2018-06-18 | $26.21 | $26.28 | $26.21 | $26.25 | $24.31 | 23,103 |
| 2018-06-15 | $26.21 | $26.28 | $26.21 | $26.25 | $24.31 | 15,630 |
| 2018-06-14 | $26.16 | $26.26 | $26.16 | $26.24 | $24.30 | 21,931 |
| 2018-06-13 | $26.22 | $26.23 | $26.15 | $26.18 | $24.25 | 19,785 |
| 2018-06-12 | $26.29 | $26.32 | $26.20 | $26.23 | $24.29 | 33,495 |
| 2018-06-11 | $26.38 | $26.41 | $26.32 | $26.32 | $24.38 | 44,276 |
| 2018-06-08 | $26.41 | $26.45 | $26.38 | $26.45 | $24.50 | 24,867 |
| 2018-06-07 | $26.38 | $26.38 | $26.31 | $26.38 | $24.43 | 20,561 |
| 2018-06-06 | $26.36 | $26.37 | $26.27 | $26.34 | $24.39 | 40,272 |
| 2018-06-05 | $26.19 | $26.36 | $26.19 | $26.35 | $24.40 | 23,435 |
| 2018-06-04 | $26.29 | $26.29 | $26.15 | $26.27 | $24.33 | 29,360 |
| 2018-06-01 | $26.24 | $26.25 | $26.17 | $26.25 | $24.31 | 42,896 |
| 2018-05-31 | $26.11 | $26.20 | $26.07 | $26.20 | $24.26 | 24,916 |
| 2018-05-30 | $26.10 | $26.21 | $26.06 | $26.19 | $24.26 | 76,616 |
| 2018-05-29 | $26.08 | $26.08 | $25.98 | $26.04 | $24.12 | 21,715 |
| 2018-05-25 | $25.97 | $26.11 | $25.95 | $26.01 | $24.09 | 42,590 |
| 2018-05-24 | $25.88 | $26.00 | $25.88 | $26.00 | $24.08 | 43,544 |
| 2018-05-23 | $25.86 | $25.95 | $25.83 | $25.87 | $23.96 | 66,758 |
| 2018-05-22 | $25.82 | $25.86 | $25.77 | $25.86 | $23.95 | 46,205 |
| 2018-05-21 | $25.88 | $25.88 | $25.81 | $25.83 | $23.92 | 25,781 |
| 2018-05-18 | $25.89 | $25.89 | $25.83 | $25.84 | $23.93 | 40,098 |
| 2018-05-17 | $25.86 | $25.89 | $25.81 | $25.85 | $23.94 | 25,254 |
| 2018-05-16 | $25.88 | $25.95 | $25.75 | $25.89 | $23.98 | 49,406 |
| 2018-05-15 | $26.02 | $26.04 | $25.88 | $25.88 | $23.97 | 26,410 |
| 2018-05-14 | $26.06 | $26.14 | $26.02 | $26.13 | $24.20 | 23,957 |
| 2018-05-11 | $25.93 | $26.11 | $25.86 | $26.11 | $24.18 | 34,486 |
| 2018-05-10 | $25.97 | $25.97 | $25.89 | $25.93 | $24.02 | 17,106 |
| 2018-05-09 | $25.86 | $25.97 | $25.82 | $25.97 | $24.05 | 35,072 |
| 2018-05-08 | $25.92 | $25.97 | $25.85 | $25.86 | $23.95 | 39,019 |
| 2018-05-07 | $25.82 | $25.99 | $25.82 | $25.94 | $24.02 | 53,580 |
| 2018-05-04 | $25.75 | $25.92 | $25.75 | $25.82 | $23.91 | 20,444 |
| 2018-05-03 | $25.83 | $25.84 | $25.76 | $25.79 | $23.88 | 29,854 |
| 2018-05-02 | $25.82 | $25.90 | $25.81 | $25.83 | $23.92 | 27,206 |
| 2018-05-01 | $25.82 | $25.85 | $25.73 | $25.83 | $23.92 | 22,510 |
| 2018-04-30 | $26.17 | $26.23 | $26.12 | $26.23 | $23.93 | 41,305 |
| 2018-04-27 | $26.08 | $26.13 | $26.07 | $26.10 | $23.81 | 28,046 |
| 2018-04-26 | $26.18 | $26.18 | $26.07 | $26.10 | $23.81 | 24,633 |
| 2018-04-25 | $26.18 | $26.18 | $26.07 | $26.13 | $23.83 | 26,337 |
| 2018-04-24 | $26.16 | $26.21 | $26.13 | $26.20 | $23.90 | 17,586 |
| 2018-04-23 | $26.20 | $26.26 | $26.11 | $26.23 | $23.93 | 43,740 |
| 2018-04-20 | $26.20 | $26.30 | $26.15 | $26.30 | $23.99 | 31,608 |
| 2018-04-19 | $26.22 | $26.23 | $26.14 | $26.22 | $23.92 | 25,924 |
| 2018-04-18 | $26.22 | $26.26 | $26.20 | $26.26 | $23.95 | 20,477 |
| 2018-04-17 | $26.21 | $26.22 | $26.13 | $26.22 | $23.92 | 40,579 |
| 2018-04-16 | $26.12 | $26.21 | $26.12 | $26.21 | $23.91 | 28,131 |
| 2018-04-13 | $26.15 | $26.18 | $26.10 | $26.12 | $23.83 | 36,570 |
| 2018-04-12 | $26.14 | $26.20 | $26.13 | $26.20 | $23.90 | 27,475 |
| 2018-04-11 | $26.13 | $26.22 | $26.13 | $26.13 | $23.84 | 41,104 |
| 2018-04-10 | $26.18 | $26.24 | $26.14 | $26.15 | $23.85 | 42,720 |
| 2018-04-09 | $26.26 | $26.30 | $26.20 | $26.21 | $23.91 | 24,381 |
| 2018-04-06 | $26.20 | $26.33 | $26.20 | $26.29 | $23.98 | 44,589 |
| 2018-04-05 | $26.17 | $26.23 | $26.14 | $26.23 | $23.93 | 15,792 |
| 2018-04-04 | $26.10 | $26.21 | $26.10 | $26.21 | $23.91 | 37,293 |
| 2018-04-03 | $26.16 | $26.20 | $26.00 | $26.18 | $23.88 | 46,449 |
| 2018-04-02 | $26.12 | $26.20 | $26.12 | $26.20 | $23.90 | 14,907 |
| 2018-03-29 | $26.14 | $26.20 | $26.12 | $26.12 | $23.83 | 33,461 |
| 2018-03-28 | $26.18 | $26.19 | $26.09 | $26.14 | $23.85 | 47,700 |
| 2018-03-27 | $26.16 | $26.28 | $26.13 | $26.27 | $23.96 | 21,856 |
| 2018-03-26 | $26.23 | $26.25 | $26.14 | $26.20 | $23.90 | 37,849 |
| 2018-03-23 | $26.26 | $26.34 | $26.21 | $26.23 | $23.93 | 32,275 |
| 2018-03-22 | $26.26 | $26.37 | $26.22 | $26.30 | $23.99 | 41,016 |
| 2018-03-21 | $26.20 | $26.32 | $26.20 | $26.29 | $23.98 | 42,625 |
| 2018-03-20 | $26.20 | $26.26 | $26.20 | $26.22 | $23.92 | 24,847 |
| 2018-03-19 | $26.20 | $26.27 | $26.20 | $26.25 | $23.95 | 39,291 |
| 2018-03-16 | $26.15 | $26.30 | $26.15 | $26.30 | $23.99 | 25,494 |
| 2018-03-15 | $26.16 | $26.29 | $26.15 | $26.23 | $23.93 | 23,000 |
| 2018-03-14 | $26.12 | $26.21 | $26.11 | $26.16 | $23.86 | 22,265 |
| 2018-03-13 | $26.17 | $26.18 | $26.08 | $26.18 | $23.88 | 20,637 |
| 2018-03-12 | $26.15 | $26.22 | $26.07 | $26.09 | $23.80 | 63,931 |
| 2018-03-09 | $26.30 | $26.34 | $26.15 | $26.17 | $23.87 | 34,313 |
| 2018-03-08 | $26.26 | $26.30 | $26.23 | $26.30 | $23.99 | 18,926 |
| 2018-03-07 | $26.15 | $26.33 | $26.15 | $26.25 | $23.94 | 27,465 |
| 2018-03-06 | $26.25 | $26.32 | $26.19 | $26.28 | $23.97 | 37,427 |
| 2018-03-05 | $26.08 | $26.26 | $26.08 | $26.26 | $23.95 | 64,466 |
| 2018-03-02 | $26.04 | $26.08 | $26.02 | $26.08 | $23.79 | 38,379 |
| 2018-03-01 | $26.07 | $26.14 | $26.02 | $26.05 | $23.76 | 67,497 |
| 2018-02-28 | $25.88 | $26.01 | $25.88 | $25.96 | $23.68 | 48,952 |
| 2018-02-27 | $25.93 | $26.00 | $25.87 | $25.88 | $23.61 | 50,325 |
| 2018-02-26 | $26.07 | $26.13 | $25.88 | $25.90 | $23.63 | 83,285 |
| 2018-02-23 | $25.94 | $26.05 | $25.91 | $25.98 | $23.70 | 55,010 |
| 2018-02-22 | $25.96 | $25.98 | $25.87 | $25.94 | $23.66 | 46,954 |
| 2018-02-21 | $25.90 | $25.99 | $25.88 | $25.88 | $23.61 | 48,026 |
| 2018-02-20 | $25.80 | $25.91 | $25.77 | $25.86 | $23.59 | 57,637 |
| 2018-02-16 | $25.75 | $25.89 | $25.75 | $25.82 | $23.55 | 33,885 |
| 2018-02-15 | $25.75 | $25.81 | $25.69 | $25.80 | $23.54 | 66,528 |
| 2018-02-14 | $25.68 | $25.77 | $25.68 | $25.69 | $23.43 | 53,263 |
| 2018-02-13 | $25.84 | $25.84 | $25.69 | $25.69 | $23.43 | 75,249 |
| 2018-02-12 | $25.74 | $25.79 | $25.68 | $25.77 | $23.51 | 61,279 |
| 2018-02-09 | $25.63 | $25.74 | $25.53 | $25.74 | $23.48 | 113,476 |
| 2018-02-08 | $25.66 | $25.70 | $25.64 | $25.68 | $23.43 | 75,446 |
| 2018-02-07 | $25.64 | $25.82 | $25.64 | $25.74 | $23.48 | 43,677 |
| 2018-02-06 | $25.70 | $25.76 | $25.58 | $25.68 | $23.43 | 60,153 |
| 2018-02-05 | $25.61 | $25.79 | $25.61 | $25.72 | $23.46 | 79,216 |
| 2018-02-02 | $25.61 | $25.76 | $25.61 | $25.67 | $23.42 | 73,454 |
| 2018-02-01 | $25.76 | $25.85 | $25.73 | $25.76 | $23.50 | 53,409 |
| 2018-01-31 | $25.73 | $25.83 | $25.73 | $25.77 | $23.51 | 57,816 |
| 2018-01-30 | $25.82 | $25.82 | $25.71 | $25.75 | $23.49 | 62,437 |
| 2018-01-29 | $25.96 | $25.96 | $25.76 | $25.85 | $23.58 | 61,775 |
| 2018-01-26 | $26.41 | $26.44 | $26.28 | $26.38 | $23.70 | 40,249 |
| 2018-01-25 | $26.36 | $26.44 | $26.35 | $26.41 | $23.73 | 25,143 |
| 2018-01-24 | $26.39 | $26.46 | $26.34 | $26.45 | $23.77 | 50,396 |
| 2018-01-23 | $26.49 | $26.49 | $26.27 | $26.39 | $23.71 | 117,246 |
| 2018-01-22 | $26.50 | $26.56 | $26.32 | $26.47 | $23.78 | 50,569 |
| 2018-01-19 | $26.25 | $26.71 | $26.22 | $26.50 | $23.81 | 171,411 |
| 2018-01-18 | $26.40 | $26.40 | $26.21 | $26.31 | $23.64 | 83,817 |
| 2018-01-17 | $26.45 | $26.50 | $26.42 | $26.43 | $23.75 | 39,040 |
| 2018-01-16 | $26.60 | $26.60 | $26.46 | $26.46 | $23.78 | 64,375 |
| 2018-01-12 | $26.57 | $26.65 | $26.55 | $26.56 | $23.86 | 30,730 |
| 2018-01-11 | $26.52 | $26.64 | $26.52 | $26.64 | $23.94 | 27,906 |
| 2018-01-10 | $26.55 | $26.61 | $26.51 | $26.57 | $23.87 | 26,378 |
| 2018-01-09 | $26.58 | $26.64 | $26.58 | $26.64 | $23.94 | 24,445 |
| 2018-01-08 | $26.54 | $26.64 | $26.51 | $26.61 | $23.91 | 23,061 |
| 2018-01-05 | $26.55 | $26.63 | $26.54 | $26.54 | $23.85 | 36,338 |
| 2018-01-04 | $26.56 | $26.70 | $26.52 | $26.55 | $23.86 | 30,099 |
| 2018-01-03 | $26.75 | $26.75 | $26.50 | $26.57 | $23.87 | 47,463 |
| 2018-01-02 | $27.05 | $27.05 | $26.60 | $26.64 | $23.94 | 64,319 |
| 2017-12-29 | $26.95 | $27.10 | $26.73 | $27.05 | $24.31 | 25,248 |
| 2017-12-28 | $26.91 | $27.00 | $26.89 | $26.99 | $24.25 | 28,509 |
| 2017-12-27 | $26.90 | $26.97 | $26.88 | $26.96 | $24.22 | 32,363 |
| 2017-12-26 | $26.88 | $26.90 | $26.87 | $26.90 | $24.17 | 20,956 |
| 2017-12-22 | $26.90 | $26.91 | $26.73 | $26.89 | $24.16 | 44,790 |
| 2017-12-21 | $26.82 | $26.86 | $26.76 | $26.82 | $24.10 | 61,858 |
| 2017-12-20 | $26.86 | $26.87 | $26.76 | $26.81 | $24.09 | 38,906 |
| 2017-12-19 | $26.80 | $26.88 | $26.76 | $26.88 | $24.15 | 51,711 |
| 2017-12-18 | $26.82 | $26.84 | $26.75 | $26.81 | $24.09 | 39,267 |
| 2017-12-15 | $26.83 | $26.85 | $26.73 | $26.73 | $24.02 | 43,623 |
| 2017-12-14 | $26.77 | $26.85 | $26.75 | $26.76 | $24.04 | 30,503 |
| 2017-12-13 | $26.97 | $26.97 | $26.73 | $26.82 | $24.10 | 69,132 |
| 2017-12-12 | $26.85 | $26.98 | $26.85 | $26.92 | $24.19 | 51,220 |
| 2017-12-11 | $26.92 | $26.98 | $26.88 | $26.91 | $24.18 | 36,006 |
| 2017-12-08 | $26.91 | $26.93 | $26.86 | $26.93 | $24.20 | 31,732 |
| 2017-12-07 | $26.77 | $26.94 | $26.77 | $26.94 | $24.21 | 50,580 |
| 2017-12-06 | $26.74 | $26.82 | $26.74 | $26.82 | $24.10 | 32,290 |
| 2017-12-05 | $26.73 | $26.82 | $26.73 | $26.78 | $24.06 | 18,404 |
| 2017-12-04 | $26.84 | $26.84 | $26.73 | $26.73 | $24.02 | 56,588 |
| 2017-12-01 | $26.75 | $26.84 | $26.72 | $26.84 | $24.12 | 33,992 |
| 2017-11-30 | $26.61 | $26.79 | $26.59 | $26.72 | $24.01 | 60,304 |
| 2017-11-29 | $26.62 | $26.72 | $26.56 | $26.70 | $23.99 | 40,724 |
| 2017-11-28 | $26.69 | $26.71 | $26.60 | $26.64 | $23.94 | 48,697 |
| 2017-11-27 | $26.76 | $26.76 | $26.66 | $26.66 | $23.95 | 41,839 |
| 2017-11-24 | $26.78 | $26.78 | $26.60 | $26.72 | $24.01 | 19,424 |
| 2017-11-22 | $26.59 | $26.72 | $26.59 | $26.72 | $24.01 | 30,665 |
| 2017-11-21 | $26.57 | $26.69 | $26.57 | $26.65 | $23.95 | 36,218 |
| 2017-11-20 | $26.64 | $26.72 | $26.58 | $26.64 | $23.94 | 32,444 |
| 2017-11-17 | $26.55 | $26.64 | $26.55 | $26.64 | $23.94 | 26,694 |
| 2017-11-16 | $26.51 | $26.55 | $26.48 | $26.51 | $23.82 | 53,191 |
| 2017-11-15 | $26.44 | $26.59 | $26.41 | $26.52 | $23.83 | 29,578 |
| 2017-11-14 | $26.43 | $26.57 | $26.43 | $26.57 | $23.87 | 38,520 |
| 2017-11-13 | $26.44 | $26.51 | $26.43 | $26.46 | $23.78 | 34,839 |
| 2017-11-10 | $26.46 | $26.52 | $26.38 | $26.52 | $23.83 | 20,259 |
| 2017-11-09 | $26.50 | $26.54 | $26.46 | $26.51 | $23.82 | 21,150 |
| 2017-11-08 | $26.51 | $26.54 | $26.45 | $26.54 | $23.85 | 30,360 |
| 2017-11-07 | $26.44 | $26.54 | $26.44 | $26.54 | $23.85 | 41,127 |
| 2017-11-06 | $26.52 | $26.59 | $26.48 | $26.48 | $23.79 | 40,386 |
| 2017-11-03 | $26.55 | $26.61 | $26.54 | $26.55 | $23.86 | 31,827 |
| 2017-11-02 | $26.61 | $26.66 | $26.53 | $26.66 | $23.95 | 31,374 |
| 2017-11-01 | $26.60 | $26.68 | $26.60 | $26.66 | $23.95 | 41,054 |
| 2017-10-31 | $26.63 | $26.70 | $26.60 | $26.61 | $23.91 | 49,250 |
| 2017-10-30 | $26.90 | $26.94 | $26.86 | $26.92 | $23.84 | 33,221 |
| 2017-10-27 | $26.87 | $26.94 | $26.83 | $26.91 | $23.83 | 29,060 |
| 2017-10-26 | $26.79 | $26.89 | $26.79 | $26.86 | $23.78 | 43,415 |
| 2017-10-25 | $26.80 | $26.89 | $26.75 | $26.84 | $23.76 | 52,462 |
| 2017-10-24 | $26.94 | $26.94 | $26.80 | $26.84 | $23.76 | 27,630 |
| 2017-10-23 | $26.87 | $26.94 | $26.80 | $26.94 | $23.85 | 24,766 |
| 2017-10-20 | $26.80 | $26.87 | $26.75 | $26.87 | $23.79 | 47,028 |
| 2017-10-19 | $26.77 | $26.81 | $26.76 | $26.80 | $23.73 | 15,280 |
| 2017-10-18 | $26.73 | $26.81 | $26.71 | $26.80 | $23.73 | 22,192 |
| 2017-10-17 | $26.72 | $26.80 | $26.71 | $26.77 | $23.70 | 21,511 |
| 2017-10-16 | $26.73 | $26.82 | $26.73 | $26.76 | $23.69 | 16,635 |
| 2017-10-13 | $26.75 | $26.80 | $26.72 | $26.73 | $23.67 | 40,661 |
| 2017-10-12 | $26.67 | $26.75 | $26.65 | $26.71 | $23.65 | 25,928 |
| 2017-10-11 | $26.64 | $26.68 | $26.61 | $26.61 | $23.56 | 23,708 |
| 2017-10-10 | $26.57 | $26.65 | $26.57 | $26.58 | $23.53 | 21,130 |
| 2017-10-09 | $26.66 | $26.66 | $26.51 | $26.52 | $23.48 | 27,286 |
| 2017-10-06 | $26.68 | $26.68 | $26.57 | $26.59 | $23.54 | 43,928 |
| 2017-10-05 | $26.75 | $26.80 | $26.67 | $26.68 | $23.62 | 20,448 |
| 2017-10-04 | $26.73 | $26.78 | $26.73 | $26.75 | $23.69 | 23,441 |
| 2017-10-03 | $26.72 | $26.81 | $26.72 | $26.74 | $23.68 | 21,290 |
| 2017-10-02 | $26.84 | $26.84 | $26.71 | $26.74 | $23.68 | 22,435 |
| 2017-09-29 | $26.84 | $26.84 | $26.72 | $26.72 | $23.66 | 19,174 |
| 2017-09-28 | $26.82 | $26.84 | $26.76 | $26.82 | $23.75 | 25,300 |
| 2017-09-27 | $26.75 | $26.85 | $26.73 | $26.84 | $23.76 | 54,711 |
| 2017-09-26 | $26.82 | $26.82 | $26.75 | $26.76 | $23.69 | 30,785 |
| 2017-09-25 | $26.82 | $26.83 | $26.75 | $26.80 | $23.73 | 43,186 |
| 2017-09-22 | $26.82 | $26.86 | $26.77 | $26.82 | $23.75 | 26,098 |
| 2017-09-21 | $26.77 | $26.83 | $26.76 | $26.77 | $23.70 | 18,384 |
| 2017-09-20 | $26.83 | $26.83 | $26.75 | $26.81 | $23.74 | 32,673 |
| 2017-09-19 | $26.81 | $26.83 | $26.76 | $26.79 | $23.72 | 22,472 |
| 2017-09-18 | $26.79 | $26.83 | $26.79 | $26.82 | $23.75 | 12,883 |
| 2017-09-15 | $26.84 | $26.84 | $26.75 | $26.82 | $23.75 | 19,438 |
| 2017-09-14 | $26.82 | $26.84 | $26.76 | $26.82 | $23.75 | 21,684 |
| 2017-09-13 | $26.82 | $26.86 | $26.77 | $26.77 | $23.70 | 24,479 |
| 2017-09-12 | $26.77 | $26.86 | $26.77 | $26.81 | $23.74 | 18,422 |
| 2017-09-11 | $26.75 | $26.82 | $26.75 | $26.77 | $23.70 | 32,835 |
| 2017-09-08 | $26.75 | $26.80 | $26.74 | $26.75 | $23.69 | 18,202 |
| 2017-09-07 | $26.82 | $26.83 | $26.72 | $26.82 | $23.75 | 31,066 |
| 2017-09-06 | $26.79 | $26.83 | $26.75 | $26.80 | $23.73 | 25,374 |
| 2017-09-05 | $26.80 | $26.87 | $26.77 | $26.81 | $23.74 | 15,633 |
| 2017-09-01 | $26.84 | $26.84 | $26.76 | $26.78 | $23.71 | 32,029 |
| 2017-08-31 | $26.75 | $26.84 | $26.75 | $26.84 | $23.76 | 43,411 |
| 2017-08-30 | $26.72 | $26.77 | $26.71 | $26.77 | $23.70 | 19,872 |
| 2017-08-29 | $26.77 | $26.77 | $26.10 | $26.70 | $23.64 | 23,172 |
| 2017-08-28 | $26.70 | $26.81 | $26.70 | $26.79 | $23.72 | 34,004 |
| 2017-08-25 | $26.72 | $26.76 | $26.67 | $26.76 | $23.69 | 18,093 |
| 2017-08-24 | $26.71 | $26.79 | $26.71 | $26.72 | $23.66 | 12,782 |
| 2017-08-23 | $26.74 | $26.78 | $26.73 | $26.75 | $23.69 | 19,854 |
| 2017-08-22 | $26.80 | $26.80 | $26.71 | $26.74 | $23.68 | 19,613 |
| 2017-08-21 | $26.80 | $26.82 | $26.75 | $26.78 | $23.71 | 22,029 |
| 2017-08-18 | $26.76 | $26.85 | $26.74 | $26.84 | $23.76 | 14,190 |
| 2017-08-17 | $26.82 | $26.85 | $26.76 | $26.77 | $23.70 | 15,321 |
| 2017-08-16 | $26.83 | $26.88 | $26.80 | $26.85 | $23.77 | 30,043 |
| 2017-08-15 | $26.71 | $26.80 | $26.71 | $26.80 | $23.73 | 16,387 |
| 2017-08-14 | $26.73 | $27.27 | $26.73 | $26.76 | $23.69 | 18,364 |
| 2017-08-11 | $26.70 | $26.70 | $26.54 | $26.68 | $23.62 | 49,516 |
| 2017-08-10 | $26.81 | $26.89 | $26.58 | $26.65 | $23.60 | 42,805 |
| 2017-08-09 | $26.90 | $26.91 | $26.79 | $26.86 | $23.78 | 26,594 |
| 2017-08-08 | $26.90 | $26.93 | $26.85 | $26.93 | $23.84 | 27,050 |
| 2017-08-07 | $26.90 | $26.93 | $26.88 | $26.93 | $23.84 | 24,446 |
| 2017-08-04 | $26.87 | $26.92 | $26.86 | $26.89 | $23.81 | 12,372 |
| 2017-08-03 | $26.88 | $26.92 | $26.85 | $26.92 | $23.84 | 30,634 |
| 2017-08-02 | $26.90 | $26.93 | $26.85 | $26.89 | $23.81 | 48,986 |
| 2017-08-01 | $26.86 | $26.90 | $26.85 | $26.90 | $23.82 | 32,647 |
| 2017-07-31 | $26.89 | $26.90 | $26.84 | $26.89 | $23.81 | 37,918 |
| 2017-07-28 | $27.23 | $27.27 | $27.17 | $27.27 | $23.80 | 34,725 |
| 2017-07-27 | $27.25 | $27.27 | $27.17 | $27.27 | $23.80 | 24,839 |
| 2017-07-26 | $27.20 | $27.27 | $27.16 | $27.27 | $23.80 | 34,261 |
| 2017-07-25 | $27.20 | $27.28 | $27.20 | $27.24 | $23.77 | 30,233 |
| 2017-07-24 | $27.16 | $27.27 | $27.16 | $27.27 | $23.80 | 21,211 |
| 2017-07-21 | $27.13 | $27.20 | $27.10 | $27.20 | $23.74 | 41,864 |
| 2017-07-20 | $27.13 | $27.15 | $27.06 | $27.12 | $23.67 | 32,760 |
| 2017-07-19 | $27.10 | $27.17 | $27.10 | $27.13 | $23.67 | 38,951 |
| 2017-07-18 | $27.07 | $27.13 | $27.06 | $27.12 | $23.67 | 60,802 |
| 2017-07-17 | $27.08 | $27.10 | $27.03 | $27.09 | $23.64 | 22,229 |
| 2017-07-14 | $27.02 | $27.07 | $27.02 | $27.07 | $23.62 | 19,926 |
| 2017-07-13 | $27.02 | $27.06 | $26.98 | $27.02 | $23.58 | 24,787 |
| 2017-07-12 | $27.00 | $27.05 | $26.90 | $26.99 | $23.55 | 53,695 |
| 2017-07-11 | $27.00 | $27.00 | $26.94 | $26.99 | $23.55 | 28,455 |
| 2017-07-10 | $26.93 | $27.02 | $26.92 | $27.00 | $23.56 | 43,295 |
| 2017-07-07 | $26.90 | $26.99 | $26.89 | $26.98 | $23.54 | 30,499 |
| 2017-07-06 | $26.97 | $26.97 | $26.87 | $26.93 | $23.50 | 110,362 |
| 2017-07-05 | $26.97 | $27.04 | $26.93 | $27.03 | $23.59 | 72,178 |
| 2017-07-03 | $26.96 | $26.98 | $26.92 | $26.97 | $23.54 | 15,031 |
| 2017-06-30 | $26.89 | $26.96 | $26.89 | $26.95 | $23.52 | 36,875 |
| 2017-06-29 | $26.90 | $26.92 | $26.85 | $26.89 | $23.47 | 36,593 |
| 2017-06-28 | $26.90 | $26.97 | $26.88 | $26.96 | $23.53 | 52,812 |
| 2017-06-27 | $26.95 | $26.98 | $26.85 | $26.90 | $23.47 | 58,817 |
| 2017-06-26 | $26.95 | $27.02 | $26.93 | $26.94 | $23.51 | 47,743 |
| 2017-06-23 | $26.90 | $26.95 | $26.89 | $26.95 | $23.52 | 19,648 |
| 2017-06-22 | $26.83 | $26.95 | $26.83 | $26.93 | $23.50 | 33,245 |
| 2017-06-21 | $26.91 | $26.94 | $26.83 | $26.85 | $23.43 | 37,250 |
| 2017-06-20 | $26.83 | $26.93 | $26.82 | $26.91 | $23.48 | 34,187 |
| 2017-06-19 | $26.75 | $26.83 | $26.75 | $26.83 | $23.41 | 46,556 |
| 2017-06-16 | $26.81 | $26.86 | $26.69 | $26.70 | $23.30 | 293,142 |
| 2017-06-15 | $26.83 | $26.89 | $26.82 | $26.82 | $23.40 | 34,353 |
| 2017-06-14 | $26.88 | $26.95 | $26.83 | $26.84 | $23.42 | 61,292 |
| 2017-06-13 | $26.81 | $26.89 | $26.79 | $26.83 | $23.41 | 49,794 |
| 2017-06-12 | $26.90 | $26.90 | $26.76 | $26.84 | $23.42 | 54,874 |
| 2017-06-09 | $26.92 | $26.98 | $26.88 | $26.93 | $23.50 | 20,985 |
| 2017-06-08 | $27.07 | $27.14 | $26.92 | $26.98 | $23.54 | 38,132 |
| 2017-06-07 | $27.10 | $27.11 | $27.04 | $27.07 | $23.62 | 28,010 |
| 2017-06-06 | $27.10 | $27.12 | $27.08 | $27.08 | $23.63 | 35,037 |
| 2017-06-05 | $27.15 | $27.17 | $27.07 | $27.10 | $23.65 | 15,694 |
| 2017-06-02 | $27.14 | $27.19 | $27.10 | $27.14 | $23.68 | 25,957 |
| 2017-06-01 | $27.06 | $27.14 | $27.03 | $27.14 | $23.68 | 56,602 |
| 2017-05-31 | $27.10 | $27.22 | $27.07 | $27.12 | $23.67 | 27,835 |
| 2017-05-30 | $27.19 | $27.19 | $27.05 | $27.11 | $23.66 | 50,485 |
| 2017-05-26 | $27.06 | $27.20 | $27.06 | $27.14 | $23.68 | 37,969 |
| 2017-05-25 | $27.09 | $27.12 | $27.01 | $27.12 | $23.67 | 33,688 |
| 2017-05-24 | $27.17 | $27.20 | $27.04 | $27.13 | $23.67 | 36,858 |
| 2017-05-23 | $27.26 | $27.26 | $27.13 | $27.21 | $23.74 | 46,378 |
| 2017-05-22 | $27.22 | $27.30 | $27.13 | $27.30 | $23.82 | 34,557 |
| 2017-05-19 | $27.26 | $27.30 | $27.20 | $27.22 | $23.75 | 40,791 |
| 2017-05-18 | $27.16 | $27.28 | $27.16 | $27.26 | $23.79 | 20,954 |
| 2017-05-17 | $27.23 | $27.35 | $27.15 | $27.22 | $23.75 | 49,454 |
| 2017-05-16 | $27.38 | $27.43 | $27.23 | $27.36 | $23.88 | 62,035 |
| 2017-05-15 | $27.37 | $27.48 | $27.37 | $27.38 | $23.89 | 25,211 |
| 2017-05-12 | $27.38 | $27.48 | $27.38 | $27.45 | $23.95 | 35,790 |
| 2017-05-11 | $27.46 | $27.49 | $27.37 | $27.45 | $23.95 | 28,312 |
| 2017-05-10 | $27.54 | $27.54 | $27.41 | $27.47 | $23.97 | 47,145 |
| 2017-05-09 | $27.63 | $27.63 | $27.53 | $27.55 | $24.04 | 35,260 |
| 2017-05-08 | $27.64 | $27.69 | $27.52 | $27.65 | $24.13 | 39,665 |
| 2017-05-05 | $27.58 | $27.64 | $27.44 | $27.64 | $24.12 | 25,469 |
| 2017-05-04 | $27.62 | $27.70 | $27.52 | $27.65 | $24.13 | 67,933 |
| 2017-05-03 | $27.46 | $27.62 | $27.38 | $27.62 | $24.10 | 122,510 |
| 2017-05-02 | $27.28 | $27.54 | $27.28 | $27.54 | $24.03 | 46,165 |
| 2017-05-01 | $27.13 | $27.37 | $27.11 | $27.36 | $23.88 | 35,796 |
| 2017-04-28 | $27.29 | $27.29 | $27.11 | $27.11 | $23.66 | 51,668 |
| 2017-04-27 | $27.51 | $27.62 | $27.46 | $27.61 | $23.75 | 57,836 |
| 2017-04-26 | $27.59 | $27.62 | $27.52 | $27.52 | $23.67 | 85,156 |
| 2017-04-25 | $27.50 | $27.60 | $27.48 | $27.60 | $23.74 | 78,832 |
| 2017-04-24 | $27.59 | $27.60 | $27.43 | $27.49 | $23.65 | 53,933 |
| 2017-04-21 | $27.53 | $27.53 | $27.40 | $27.52 | $23.67 | 46,030 |
| 2017-04-20 | $27.50 | $27.53 | $27.43 | $27.45 | $23.61 | 33,863 |
| 2017-04-19 | $27.45 | $27.55 | $27.35 | $27.53 | $23.68 | 130,174 |
| 2017-04-18 | $27.43 | $27.50 | $27.27 | $27.50 | $23.65 | 140,031 |
| 2017-04-17 | $27.39 | $27.50 | $27.19 | $27.42 | $23.59 | 40,512 |
| 2017-04-13 | $27.11 | $27.28 | $27.10 | $27.28 | $23.47 | 88,773 |
| 2017-04-12 | $27.20 | $27.25 | $27.07 | $27.12 | $23.33 | 71,050 |
| 2017-04-11 | $27.23 | $27.26 | $27.10 | $27.17 | $23.37 | 49,141 |
| 2017-04-10 | $27.21 | $27.29 | $27.20 | $27.21 | $23.40 | 43,675 |
| 2017-04-07 | $27.37 | $27.37 | $27.20 | $27.21 | $23.40 | 47,451 |
| 2017-04-06 | $27.29 | $27.39 | $27.24 | $27.36 | $23.53 | 48,769 |
| 2017-04-05 | $27.33 | $27.45 | $27.18 | $27.40 | $23.57 | 116,464 |
| 2017-04-04 | $27.20 | $27.40 | $27.17 | $27.39 | $23.56 | 47,348 |
| 2017-04-03 | $27.01 | $27.29 | $27.01 | $27.24 | $23.43 | 76,785 |
| 2017-03-31 | $27.03 | $27.12 | $26.91 | $27.04 | $23.26 | 34,010 |
| 2017-03-30 | $26.73 | $27.03 | $26.73 | $26.99 | $23.22 | 53,162 |
| 2017-03-29 | $26.72 | $26.86 | $26.72 | $26.81 | $23.06 | 65,501 |
| 2017-03-28 | $26.67 | $26.79 | $26.67 | $26.73 | $23.00 | 21,513 |
| 2017-03-27 | $26.63 | $26.76 | $26.63 | $26.67 | $22.94 | 41,491 |
| 2017-03-24 | $26.62 | $26.86 | $26.62 | $26.67 | $22.94 | 123,147 |
| 2017-03-23 | $26.69 | $26.80 | $26.62 | $26.67 | $22.94 | 84,823 |
| 2017-03-22 | $26.57 | $26.69 | $26.56 | $26.67 | $22.94 | 23,988 |
| 2017-03-21 | $26.57 | $26.65 | $26.52 | $26.64 | $22.91 | 31,769 |
| 2017-03-20 | $26.77 | $26.77 | $26.49 | $26.60 | $22.88 | 52,754 |
| 2017-03-17 | $26.65 | $26.80 | $26.65 | $26.74 | $23.00 | 93,413 |
| 2017-03-16 | $26.70 | $26.83 | $26.64 | $26.67 | $22.94 | 216,560 |
| 2017-03-15 | $26.39 | $26.77 | $26.36 | $26.70 | $22.97 | 77,610 |
| 2017-03-14 | $26.30 | $26.48 | $26.23 | $26.48 | $22.78 | 84,440 |
| 2017-03-13 | $26.16 | $26.24 | $26.14 | $26.24 | $22.57 | 28,389 |
| 2017-03-10 | $26.08 | $26.25 | $26.02 | $26.24 | $22.57 | 55,889 |
| 2017-03-09 | $26.23 | $26.23 | $26.00 | $26.08 | $22.43 | 70,913 |
| 2017-03-08 | $26.66 | $26.66 | $25.59 | $26.28 | $22.60 | 120,443 |
| 2017-03-07 | $26.69 | $26.79 | $26.69 | $26.77 | $23.03 | 25,228 |
| 2017-03-06 | $26.76 | $26.81 | $26.70 | $26.74 | $23.00 | 34,648 |
| 2017-03-03 | $26.81 | $26.85 | $26.72 | $26.80 | $23.05 | 32,109 |
| 2017-03-02 | $26.93 | $26.93 | $26.81 | $26.81 | $23.06 | 20,703 |
| 2017-03-01 | $26.87 | $26.89 | $26.59 | $26.89 | $23.13 | 126,324 |
| 2017-02-28 | $26.93 | $26.96 | $26.86 | $26.91 | $23.15 | 41,413 |
| 2017-02-27 | $27.01 | $27.01 | $26.81 | $26.87 | $23.11 | 38,170 |
| 2017-02-24 | $26.71 | $26.91 | $26.71 | $26.88 | $23.12 | 41,879 |
| 2017-02-23 | $26.61 | $26.77 | $26.60 | $26.76 | $23.02 | 41,149 |
| 2017-02-22 | $26.58 | $26.66 | $26.50 | $26.61 | $22.89 | 41,546 |
| 2017-02-21 | $26.63 | $26.78 | $26.51 | $26.66 | $22.93 | 65,267 |
| 2017-02-17 | $26.67 | $26.79 | $26.63 | $26.75 | $23.01 | 40,173 |
| 2017-02-16 | $26.55 | $26.83 | $26.43 | $26.80 | $23.05 | 95,468 |
| 2017-02-15 | $26.48 | $26.67 | $26.46 | $26.65 | $22.92 | 59,166 |
| 2017-02-14 | $26.48 | $26.53 | $26.32 | $26.53 | $22.82 | 67,761 |
| 2017-02-13 | $26.39 | $26.42 | $26.33 | $26.36 | $22.67 | 37,621 |
| 2017-02-10 | $26.29 | $26.39 | $26.29 | $26.36 | $22.67 | 57,816 |
| 2017-02-09 | $26.47 | $26.54 | $26.35 | $26.36 | $22.67 | 40,026 |
| 2017-02-08 | $26.47 | $26.60 | $26.42 | $26.54 | $22.83 | 54,606 |
| 2017-02-07 | $26.42 | $26.47 | $26.35 | $26.44 | $22.74 | 45,457 |
| 2017-02-06 | $26.30 | $26.45 | $26.28 | $26.39 | $22.70 | 37,941 |
| 2017-02-03 | $26.20 | $26.39 | $26.20 | $26.27 | $22.60 | 50,684 |
| 2017-02-02 | $26.09 | $26.21 | $26.09 | $26.21 | $22.54 | 62,347 |
| 2017-02-01 | $26.11 | $26.14 | $26.05 | $26.12 | $22.47 | 39,452 |
| 2017-01-31 | $26.16 | $26.18 | $26.08 | $26.15 | $22.49 | 50,083 |
| 2017-01-30 | $26.09 | $26.18 | $26.09 | $26.12 | $22.47 | 63,856 |
| 2017-01-27 | $26.02 | $26.16 | $26.02 | $26.14 | $22.48 | 34,412 |
| 2017-01-26 | $25.88 | $26.09 | $25.88 | $26.07 | $22.42 | 69,491 |
| 2017-01-25 | $26.29 | $26.31 | $26.23 | $26.25 | $22.25 | 50,854 |
| 2017-01-24 | $26.52 | $26.57 | $26.30 | $26.31 | $22.29 | 38,667 |
| 2017-01-23 | $26.13 | $26.53 | $26.13 | $26.43 | $22.40 | 69,511 |
| 2017-01-20 | $25.98 | $26.17 | $25.96 | $26.17 | $22.18 | 37,423 |
| 2017-01-19 | $26.27 | $26.29 | $25.80 | $25.98 | $22.01 | 84,627 |
| 2017-01-18 | $26.31 | $26.37 | $26.27 | $26.36 | $22.33 | 61,849 |
| 2017-01-17 | $26.34 | $26.37 | $26.24 | $26.27 | $22.26 | 55,504 |
| 2017-01-13 | $26.36 | $26.42 | $26.22 | $26.25 | $22.24 | 69,720 |
| 2017-01-12 | $26.41 | $26.46 | $26.37 | $26.37 | $22.34 | 28,061 |
| 2017-01-11 | $26.26 | $26.46 | $26.26 | $26.40 | $22.37 | 39,424 |
| 2017-01-10 | $26.23 | $26.34 | $26.23 | $26.26 | $22.25 | 45,213 |
| 2017-01-09 | $26.27 | $26.36 | $26.19 | $26.26 | $22.25 | 38,242 |
| 2017-01-06 | $26.25 | $26.40 | $26.21 | $26.23 | $22.23 | 102,373 |
| 2017-01-05 | $26.45 | $26.57 | $26.19 | $26.38 | $22.35 | 50,887 |
| 2017-01-04 | $26.17 | $26.50 | $26.10 | $26.48 | $22.44 | 99,295 |
| 2017-01-03 | $25.98 | $26.17 | $25.98 | $26.07 | $22.09 | 34,205 |
| 2016-12-30 | $26.10 | $26.13 | $25.96 | $25.96 | $22.00 | 46,662 |
| 2016-12-29 | $26.08 | $26.11 | $26.04 | $26.04 | $22.07 | 25,286 |
| 2016-12-28 | $26.02 | $26.10 | $25.93 | $26.00 | $22.03 | 37,676 |
| 2016-12-27 | $26.05 | $26.11 | $26.01 | $26.05 | $22.07 | 38,974 |
| 2016-12-23 | $26.15 | $26.19 | $26.03 | $26.08 | $22.10 | 28,086 |
| 2016-12-22 | $26.12 | $26.24 | $26.05 | $26.11 | $22.12 | 33,032 |
| 2016-12-21 | $26.04 | $26.17 | $26.04 | $26.10 | $22.12 | 50,457 |
| 2016-12-20 | $26.10 | $26.16 | $26.04 | $26.04 | $22.07 | 99,132 |
| 2016-12-19 | $26.11 | $26.19 | $26.08 | $26.18 | $22.18 | 59,748 |
| 2016-12-16 | $26.06 | $26.37 | $25.97 | $26.09 | $22.11 | 435,882 |
| 2016-12-15 | $25.94 | $26.10 | $25.84 | $26.01 | $22.04 | 89,769 |
| 2016-12-14 | $26.01 | $26.08 | $25.92 | $26.08 | $22.10 | 73,347 |
| 2016-12-13 | $26.00 | $26.11 | $25.96 | $26.01 | $22.04 | 79,537 |
| 2016-12-12 | $25.78 | $26.02 | $25.78 | $25.98 | $22.01 | 144,325 |
| 2016-12-09 | $25.78 | $25.85 | $25.70 | $25.83 | $21.89 | 66,535 |
| 2016-12-08 | $25.80 | $25.90 | $25.75 | $25.82 | $21.88 | 62,738 |
| 2016-12-07 | $25.82 | $25.94 | $25.80 | $25.82 | $21.88 | 55,436 |
| 2016-12-06 | $25.80 | $25.96 | $25.78 | $25.80 | $21.86 | 80,961 |
| 2016-12-05 | $25.82 | $25.94 | $25.73 | $25.80 | $21.86 | 74,019 |
| 2016-12-02 | $25.91 | $26.02 | $25.77 | $25.82 | $21.88 | 72,032 |
| 2016-12-01 | $26.11 | $26.11 | $25.83 | $25.90 | $21.95 | 80,155 |
| 2016-11-30 | $26.41 | $26.50 | $26.14 | $26.16 | $22.17 | 85,049 |
| 2016-11-29 | $26.34 | $26.54 | $26.34 | $26.54 | $22.49 | 73,265 |
| 2016-11-28 | $26.42 | $26.47 | $26.32 | $26.47 | $22.43 | 78,012 |
| 2016-11-25 | $26.27 | $26.37 | $26.27 | $26.37 | $22.34 | 34,933 |
| 2016-11-23 | $26.21 | $26.33 | $26.16 | $26.27 | $22.26 | 54,287 |
| 2016-11-22 | $26.23 | $26.45 | $26.18 | $26.33 | $22.31 | 50,084 |
| 2016-11-21 | $26.04 | $26.29 | $26.04 | $26.23 | $22.23 | 97,770 |
| 2016-11-18 | $26.10 | $26.19 | $25.81 | $26.05 | $22.07 | 155,325 |
| 2016-11-17 | $26.00 | $26.19 | $26.00 | $26.07 | $22.09 | 132,074 |
| 2016-11-16 | $25.77 | $26.15 | $25.77 | $25.95 | $21.99 | 48,774 |
| 2016-11-15 | $25.38 | $25.99 | $25.37 | $25.85 | $21.90 | 147,766 |
| 2016-11-14 | $25.57 | $25.64 | $25.21 | $25.26 | $21.40 | 139,524 |
| 2016-11-11 | $25.75 | $25.91 | $25.51 | $25.80 | $21.86 | 94,363 |
| 2016-11-10 | $26.27 | $26.32 | $25.80 | $25.96 | $22.00 | 124,477 |
| 2016-11-09 | $26.12 | $26.61 | $26.12 | $26.33 | $22.31 | 81,123 |
| 2016-11-08 | $26.77 | $26.82 | $26.67 | $26.78 | $22.69 | 36,775 |
| 2016-11-07 | $27.09 | $27.13 | $26.72 | $26.82 | $22.73 | 59,834 |
| 2016-11-04 | $26.87 | $26.98 | $26.79 | $26.97 | $22.85 | 42,175 |
| 2016-11-03 | $26.82 | $26.88 | $26.75 | $26.88 | $22.78 | 41,837 |
| 2016-11-02 | $26.75 | $26.93 | $26.75 | $26.88 | $22.78 | 100,817 |
| 2016-11-01 | $26.82 | $26.90 | $26.73 | $26.87 | $22.76 | 34,706 |
| 2016-10-31 | $26.86 | $26.90 | $26.79 | $26.87 | $22.77 | 28,992 |
| 2016-10-28 | $26.81 | $27.04 | $26.77 | $26.86 | $22.76 | 36,381 |
| 2016-10-27 | $27.49 | $27.51 | $27.23 | $27.39 | $22.87 | 55,625 |
| 2016-10-26 | $27.47 | $27.59 | $27.44 | $27.44 | $22.92 | 29,756 |
| 2016-10-25 | $27.32 | $27.60 | $27.32 | $27.60 | $23.05 | 41,421 |
| 2016-10-24 | $27.41 | $27.55 | $27.35 | $27.35 | $22.84 | 28,531 |
| 2016-10-21 | $27.20 | $27.39 | $27.16 | $27.39 | $22.87 | 61,666 |
| 2016-10-20 | $27.20 | $27.24 | $27.12 | $27.20 | $22.72 | 35,735 |
| 2016-10-19 | $27.16 | $27.33 | $27.13 | $27.19 | $22.71 | 26,047 |
| 2016-10-18 | $27.00 | $27.33 | $26.98 | $27.12 | $22.65 | 71,447 |
| 2016-10-17 | $26.95 | $27.04 | $26.88 | $26.94 | $22.50 | 141,992 |
| 2016-10-14 | $27.01 | $27.11 | $26.70 | $26.94 | $22.50 | 99,948 |
| 2016-10-13 | $26.89 | $27.00 | $26.76 | $26.91 | $22.47 | 63,161 |
| 2016-10-12 | $27.19 | $27.19 | $27.00 | $27.00 | $22.55 | 110,819 |
| 2016-10-11 | $27.31 | $27.32 | $27.16 | $27.18 | $22.70 | 26,065 |
| 2016-10-10 | $27.54 | $27.57 | $27.35 | $27.36 | $22.85 | 57,592 |
| 2016-10-07 | $27.53 | $27.59 | $27.46 | $27.57 | $23.02 | 24,910 |
| 2016-10-06 | $27.53 | $27.63 | $27.38 | $27.57 | $23.02 | 43,441 |
| 2016-10-05 | $27.66 | $27.75 | $27.53 | $27.53 | $22.99 | 29,619 |
| 2016-10-04 | $27.81 | $27.89 | $27.66 | $27.73 | $23.16 | 48,796 |
| 2016-10-03 | $27.80 | $27.88 | $27.80 | $27.81 | $23.22 | 25,254 |
| 2016-09-30 | $27.83 | $28.03 | $27.80 | $27.81 | $23.22 | 121,592 |
| 2016-09-29 | $27.90 | $27.90 | $27.70 | $27.85 | $23.26 | 130,529 |
| 2016-09-28 | $27.85 | $28.05 | $27.78 | $28.00 | $23.38 | 94,211 |
| 2016-09-27 | $27.80 | $27.89 | $27.71 | $27.82 | $23.23 | 96,982 |
| 2016-09-26 | $27.83 | $27.85 | $27.73 | $27.82 | $23.23 | 42,996 |
| 2016-09-23 | $27.84 | $27.95 | $27.74 | $27.94 | $23.33 | 70,305 |
| 2016-09-22 | $27.60 | $27.96 | $27.51 | $27.95 | $23.34 | 130,720 |
| 2016-09-21 | $27.11 | $27.66 | $27.09 | $27.49 | $22.96 | 97,263 |
| 2016-09-20 | $27.10 | $27.16 | $27.07 | $27.14 | $22.67 | 26,685 |
| 2016-09-19 | $27.03 | $27.14 | $27.02 | $27.07 | $22.61 | 53,382 |
| 2016-09-16 | $27.05 | $27.11 | $26.97 | $26.98 | $22.53 | 66,255 |
| 2016-09-15 | $26.96 | $27.11 | $26.95 | $27.09 | $22.62 | 31,550 |
| 2016-09-14 | $27.05 | $27.17 | $26.91 | $27.02 | $22.56 | 59,320 |
| 2016-09-13 | $27.35 | $27.35 | $26.94 | $27.05 | $22.59 | 94,499 |
| 2016-09-12 | $27.32 | $27.44 | $27.18 | $27.43 | $22.91 | 35,714 |
| 2016-09-09 | $27.60 | $27.80 | $27.32 | $27.37 | $22.86 | 191,573 |
| 2016-09-08 | $27.71 | $27.83 | $27.69 | $27.74 | $23.17 | 642,681 |
| 2016-09-07 | $27.64 | $27.74 | $27.64 | $27.68 | $23.12 | 54,189 |
| 2016-09-06 | $27.63 | $27.71 | $27.63 | $27.66 | $23.10 | 41,827 |
| 2016-09-02 | $27.67 | $27.69 | $27.60 | $27.66 | $23.10 | 30,313 |
| 2016-09-01 | $27.67 | $27.70 | $27.62 | $27.67 | $23.11 | 36,255 |
| 2016-08-31 | $27.57 | $27.65 | $27.57 | $27.62 | $23.07 | 164,194 |
| 2016-08-30 | $27.65 | $27.65 | $27.57 | $27.57 | $23.02 | 34,946 |
| 2016-08-29 | $27.65 | $27.65 | $27.56 | $27.64 | $23.08 | 35,941 |
| 2016-08-26 | $27.55 | $27.64 | $27.53 | $27.62 | $23.07 | 42,892 |
| 2016-08-25 | $27.42 | $27.63 | $27.42 | $27.62 | $23.07 | 48,719 |
| 2016-08-24 | $27.44 | $27.50 | $27.43 | $27.44 | $22.92 | 25,573 |
| 2016-08-23 | $27.39 | $27.48 | $27.37 | $27.48 | $22.95 | 25,363 |
| 2016-08-22 | $27.32 | $27.39 | $27.29 | $27.39 | $22.87 | 42,357 |
| 2016-08-19 | $27.34 | $27.34 | $27.27 | $27.33 | $22.82 | 34,866 |
| 2016-08-18 | $27.30 | $27.37 | $27.24 | $27.32 | $22.82 | 61,947 |
| 2016-08-17 | $27.30 | $27.34 | $27.16 | $27.31 | $22.81 | 162,142 |
| 2016-08-16 | $27.34 | $27.39 | $27.26 | $27.30 | $22.80 | 36,087 |
| 2016-08-15 | $27.46 | $27.48 | $27.36 | $27.36 | $22.85 | 28,811 |
| 2016-08-12 | $27.45 | $27.49 | $27.35 | $27.46 | $22.93 | 66,015 |
| 2016-08-11 | $27.61 | $27.65 | $27.51 | $27.51 | $22.97 | 61,641 |
| 2016-08-10 | $27.58 | $27.67 | $27.57 | $27.65 | $23.09 | 38,505 |
| 2016-08-09 | $27.74 | $27.75 | $27.56 | $27.58 | $23.03 | 44,773 |
| 2016-08-08 | $27.74 | $27.79 | $27.58 | $27.64 | $23.08 | 197,347 |
| 2016-08-05 | $27.49 | $27.75 | $27.44 | $27.67 | $23.11 | 73,597 |
| 2016-08-04 | $27.46 | $27.56 | $27.40 | $27.42 | $22.90 | 68,621 |
| 2016-08-03 | $27.40 | $27.48 | $27.29 | $27.41 | $22.89 | 37,198 |
| 2016-08-02 | $27.44 | $27.44 | $27.33 | $27.40 | $22.88 | 43,131 |
| 2016-08-01 | $27.47 | $27.49 | $27.40 | $27.40 | $22.88 | 55,609 |
| 2016-07-29 | $27.43 | $27.50 | $27.35 | $27.41 | $22.89 | 413,611 |
| 2016-07-28 | $27.71 | $27.83 | $27.65 | $27.79 | $22.88 | 70,629 |
| 2016-07-27 | $27.69 | $27.73 | $27.62 | $27.64 | $22.76 | 75,833 |
| 2016-07-26 | $27.64 | $27.71 | $27.58 | $27.58 | $22.71 | 101,472 |
| 2016-07-25 | $27.57 | $27.75 | $27.57 | $27.64 | $22.76 | 54,528 |
| 2016-07-22 | $27.58 | $27.63 | $27.55 | $27.55 | $22.68 | 25,505 |
| 2016-07-21 | $27.47 | $27.57 | $27.42 | $27.51 | $22.65 | 35,102 |
| 2016-07-20 | $27.35 | $27.45 | $27.30 | $27.45 | $22.60 | 48,864 |
| 2016-07-19 | $27.28 | $27.47 | $27.27 | $27.28 | $22.46 | 39,235 |
| 2016-07-18 | $27.25 | $27.40 | $27.20 | $27.33 | $22.50 | 41,345 |
| 2016-07-15 | $27.23 | $27.26 | $27.13 | $27.26 | $22.44 | 88,584 |
| 2016-07-14 | $27.54 | $27.55 | $27.10 | $27.13 | $22.34 | 181,569 |
| 2016-07-13 | $27.56 | $27.62 | $27.42 | $27.42 | $22.57 | 65,733 |
| 2016-07-12 | $27.46 | $27.58 | $27.45 | $27.50 | $22.64 | 61,055 |
| 2016-07-11 | $27.44 | $27.51 | $27.44 | $27.45 | $22.60 | 35,678 |
| 2016-07-08 | $27.42 | $27.57 | $27.37 | $27.44 | $22.59 | 54,739 |
| 2016-07-07 | $27.46 | $27.46 | $27.33 | $27.35 | $22.52 | 40,030 |
| 2016-07-06 | $27.25 | $27.35 | $27.24 | $27.34 | $22.51 | 34,395 |
| 2016-07-05 | $27.29 | $27.32 | $27.23 | $27.24 | $22.43 | 39,165 |
| 2016-07-01 | $27.36 | $27.41 | $27.26 | $27.26 | $22.44 | 62,772 |
| 2016-06-30 | $27.05 | $27.29 | $27.05 | $27.23 | $22.42 | 99,346 |
| 2016-06-29 | $27.13 | $27.17 | $26.98 | $27.06 | $22.28 | 66,112 |
| 2016-06-28 | $27.02 | $27.13 | $27.02 | $27.05 | $22.27 | 39,664 |
| 2016-06-27 | $26.99 | $27.05 | $26.86 | $27.02 | $22.25 | 73,590 |
| 2016-06-24 | $26.70 | $27.03 | $26.52 | $26.99 | $22.22 | 60,098 |
| 2016-06-23 | $27.02 | $27.14 | $27.02 | $27.05 | $22.27 | 34,434 |
| 2016-06-22 | $27.09 | $27.15 | $27.01 | $27.09 | $22.30 | 116,008 |
| 2016-06-21 | $26.98 | $27.09 | $26.98 | $27.00 | $22.23 | 36,398 |
| 2016-06-20 | $27.06 | $27.10 | $26.97 | $27.00 | $22.23 | 95,632 |
| 2016-06-17 | $26.83 | $26.99 | $26.83 | $26.99 | $22.22 | 31,432 |
| 2016-06-16 | $26.83 | $26.85 | $26.76 | $26.83 | $22.09 | 40,390 |
| 2016-06-15 | $26.86 | $26.96 | $26.80 | $26.88 | $22.13 | 65,712 |
| 2016-06-14 | $26.88 | $26.93 | $26.77 | $26.85 | $22.11 | 42,720 |
| 2016-06-13 | $26.94 | $26.95 | $26.87 | $26.93 | $22.17 | 38,968 |
| 2016-06-10 | $26.94 | $26.97 | $26.88 | $26.90 | $22.15 | 42,695 |
| 2016-06-09 | $26.86 | $26.98 | $26.86 | $26.90 | $22.15 | 62,492 |
| 2016-06-08 | $26.89 | $26.99 | $26.89 | $26.96 | $22.20 | 77,022 |
| 2016-06-07 | $26.94 | $27.05 | $26.92 | $26.93 | $22.17 | 59,611 |
| 2016-06-06 | $27.05 | $27.08 | $26.88 | $26.88 | $22.13 | 44,969 |
| 2016-06-03 | $26.94 | $27.05 | $26.84 | $27.02 | $22.25 | 51,930 |
| 2016-06-02 | $26.81 | $26.96 | $26.81 | $26.95 | $22.19 | 34,975 |
| 2016-06-01 | $26.85 | $26.94 | $26.82 | $26.83 | $22.09 | 78,044 |
| 2016-05-31 | $26.74 | $26.84 | $26.74 | $26.76 | $22.03 | 29,636 |
| 2016-05-27 | $26.72 | $26.80 | $26.68 | $26.77 | $22.04 | 31,673 |
| 2016-05-26 | $26.63 | $26.73 | $26.60 | $26.71 | $21.99 | 31,709 |
| 2016-05-25 | $26.65 | $26.74 | $26.52 | $26.61 | $21.91 | 87,575 |
| 2016-05-24 | $26.71 | $26.78 | $26.66 | $26.66 | $21.95 | 41,992 |
| 2016-05-23 | $26.71 | $26.81 | $26.71 | $26.72 | $22.00 | 46,362 |
| 2016-05-20 | $26.61 | $26.81 | $26.61 | $26.71 | $21.99 | 45,069 |
| 2016-05-19 | $26.68 | $26.74 | $26.56 | $26.64 | $21.93 | 47,508 |
| 2016-05-18 | $26.81 | $26.82 | $26.69 | $26.76 | $22.03 | 69,887 |
| 2016-05-17 | $26.68 | $26.82 | $26.68 | $26.76 | $22.03 | 45,562 |
| 2016-05-16 | $26.65 | $26.76 | $26.65 | $26.74 | $22.01 | 65,491 |
| 2016-05-13 | $26.65 | $26.73 | $26.65 | $26.68 | $21.97 | 39,933 |
| 2016-05-12 | $26.72 | $26.73 | $26.65 | $26.65 | $21.94 | 38,577 |
| 2016-05-11 | $26.75 | $26.75 | $26.61 | $26.62 | $21.92 | 63,047 |
| 2016-05-10 | $26.68 | $26.75 | $26.68 | $26.68 | $21.97 | 49,349 |
| 2016-05-09 | $26.62 | $26.70 | $26.62 | $26.70 | $21.98 | 43,810 |
| 2016-05-06 | $26.64 | $26.68 | $26.61 | $26.62 | $21.92 | 44,771 |
| 2016-05-05 | $26.55 | $26.65 | $26.53 | $26.64 | $21.93 | 31,264 |
| 2016-05-04 | $26.51 | $26.59 | $26.51 | $26.59 | $21.89 | 24,403 |
| 2016-05-03 | $26.38 | $26.53 | $26.38 | $26.52 | $21.83 | 52,809 |
| 2016-05-02 | $26.38 | $26.49 | $26.37 | $26.40 | $21.73 | 73,237 |
| 2016-04-29 | $26.30 | $26.42 | $26.30 | $26.35 | $21.69 | 118,342 |
| 2016-04-28 | $26.38 | $26.39 | $26.31 | $26.31 | $21.66 | 49,689 |
| 2016-04-27 | $26.60 | $26.75 | $26.60 | $26.70 | $21.66 | 56,398 |
| 2016-04-26 | $26.57 | $26.65 | $26.56 | $26.60 | $21.58 | 92,541 |
| 2016-04-25 | $26.60 | $26.65 | $26.56 | $26.57 | $21.55 | 73,737 |
| 2016-04-22 | $26.61 | $26.69 | $26.58 | $26.64 | $21.61 | 36,774 |
| 2016-04-21 | $26.63 | $26.67 | $26.57 | $26.60 | $21.58 | 49,627 |
| 2016-04-20 | $26.65 | $26.68 | $26.57 | $26.57 | $21.55 | 76,624 |
| 2016-04-19 | $26.52 | $26.65 | $26.48 | $26.56 | $21.54 | 102,158 |
| 2016-04-18 | $26.55 | $26.55 | $26.48 | $26.52 | $21.51 | 48,027 |
| 2016-04-15 | $26.46 | $26.50 | $26.40 | $26.49 | $21.49 | 86,232 |
| 2016-04-14 | $26.38 | $26.51 | $26.38 | $26.41 | $21.42 | 56,233 |
| 2016-04-13 | $26.39 | $26.46 | $26.35 | $26.40 | $21.41 | 62,402 |
| 2016-04-12 | $26.30 | $26.40 | $26.30 | $26.30 | $21.33 | 54,357 |
| 2016-04-11 | $26.30 | $26.36 | $26.27 | $26.30 | $21.33 | 23,948 |
| 2016-04-08 | $26.25 | $26.33 | $26.24 | $26.24 | $21.28 | 47,127 |
| 2016-04-07 | $26.23 | $26.27 | $26.11 | $26.27 | $21.31 | 91,860 |
| 2016-04-06 | $26.23 | $26.24 | $26.14 | $26.17 | $21.23 | 33,591 |
| 2016-04-05 | $26.11 | $26.15 | $26.05 | $26.15 | $21.21 | 45,915 |
| 2016-04-04 | $26.16 | $26.24 | $26.03 | $26.11 | $21.18 | 36,295 |
| 2016-04-01 | $26.36 | $26.40 | $26.16 | $26.18 | $21.24 | 49,661 |
| 2016-03-31 | $26.32 | $26.44 | $26.32 | $26.34 | $21.37 | 120,980 |
| 2016-03-30 | $26.35 | $26.40 | $26.35 | $26.35 | $21.37 | 47,917 |
| 2016-03-29 | $26.34 | $26.41 | $26.33 | $26.33 | $21.36 | 29,488 |
| 2016-03-28 | $26.35 | $26.40 | $26.30 | $26.30 | $21.33 | 30,804 |
| 2016-03-24 | $26.29 | $26.34 | $26.23 | $26.30 | $21.33 | 46,316 |
| 2016-03-23 | $26.34 | $26.34 | $26.19 | $26.27 | $21.31 | 176,041 |
| 2016-03-22 | $26.38 | $26.49 | $26.24 | $26.25 | $21.29 | 233,953 |
| 2016-03-21 | $26.40 | $26.50 | $26.35 | $26.44 | $21.45 | 36,732 |
| 2016-03-18 | $26.27 | $26.36 | $26.24 | $26.36 | $21.38 | 32,574 |
| 2016-03-17 | $26.16 | $26.28 | $26.16 | $26.20 | $21.25 | 37,972 |
| 2016-03-16 | $26.11 | $26.25 | $26.11 | $26.21 | $21.26 | 38,629 |
| 2016-03-15 | $26.20 | $26.20 | $26.12 | $26.12 | $21.19 | 36,037 |
| 2016-03-14 | $26.16 | $26.25 | $26.10 | $26.21 | $21.26 | 36,475 |
| 2016-03-11 | $26.15 | $26.21 | $26.10 | $26.10 | $21.17 | 34,835 |
| 2016-03-10 | $26.15 | $26.23 | $26.11 | $26.14 | $21.20 | 39,775 |
| 2016-03-09 | $26.00 | $26.20 | $26.00 | $26.12 | $21.19 | 33,222 |
| 2016-03-08 | $26.00 | $26.13 | $25.97 | $26.08 | $21.15 | 56,811 |
| 2016-03-07 | $26.08 | $26.10 | $26.02 | $26.06 | $21.14 | 38,614 |
| 2016-03-04 | $26.17 | $26.17 | $26.10 | $26.10 | $21.17 | 32,482 |
| 2016-03-03 | $26.10 | $26.18 | $26.02 | $26.12 | $21.19 | 31,599 |
| 2016-03-02 | $26.22 | $26.22 | $26.07 | $26.12 | $21.19 | 43,728 |
| 2016-03-01 | $26.19 | $26.24 | $26.13 | $26.13 | $21.20 | 50,322 |
| 2016-02-29 | $26.12 | $26.18 | $26.02 | $26.05 | $21.13 | 74,623 |
| 2016-02-26 | $26.17 | $26.20 | $26.09 | $26.18 | $21.24 | 33,794 |
| 2016-02-25 | $26.03 | $26.15 | $26.03 | $26.12 | $21.19 | 56,292 |
| 2016-02-24 | $25.96 | $26.15 | $25.93 | $26.14 | $21.20 | 34,105 |
| 2016-02-23 | $26.01 | $26.09 | $25.95 | $26.09 | $21.16 | 46,432 |
| 2016-02-22 | $26.10 | $26.19 | $26.02 | $26.02 | $21.11 | 47,307 |
| 2016-02-19 | $25.89 | $26.05 | $25.84 | $26.00 | $21.09 | 38,653 |
| 2016-02-18 | $25.93 | $25.94 | $25.81 | $25.90 | $21.01 | 102,704 |
| 2016-02-17 | $25.82 | $25.94 | $25.81 | $25.88 | $20.99 | 49,568 |
| 2016-02-16 | $25.68 | $25.97 | $25.50 | $25.77 | $20.90 | 152,290 |
| 2016-02-12 | $25.95 | $25.95 | $25.57 | $25.60 | $20.77 | 75,803 |
| 2016-02-11 | $25.55 | $25.96 | $25.21 | $25.96 | $21.06 | 140,454 |
| 2016-02-10 | $26.01 | $26.07 | $25.83 | $26.03 | $21.11 | 69,917 |
| 2016-02-09 | $26.08 | $26.08 | $25.74 | $25.94 | $21.04 | 84,824 |
| 2016-02-08 | $26.25 | $26.25 | $26.04 | $26.18 | $21.24 | 65,575 |
| 2016-02-05 | $26.29 | $26.31 | $26.23 | $26.30 | $21.33 | 47,604 |
| 2016-02-04 | $26.17 | $26.30 | $26.17 | $26.30 | $21.33 | 62,249 |
| 2016-02-03 | $26.17 | $26.29 | $26.10 | $26.25 | $21.29 | 68,938 |
| 2016-02-02 | $26.10 | $26.25 | $26.10 | $26.17 | $21.23 | 40,995 |
| 2016-02-01 | $26.07 | $26.35 | $26.02 | $26.14 | $21.20 | 71,339 |
| 2016-01-29 | $25.90 | $26.10 | $25.90 | $26.09 | $21.16 | 71,010 |
| 2016-01-28 | $25.90 | $25.91 | $25.82 | $25.88 | $20.99 | 52,583 |
| 2016-01-27 | $26.07 | $26.26 | $26.06 | $26.16 | $20.90 | 89,454 |
| 2016-01-26 | $26.01 | $26.15 | $26.01 | $26.09 | $20.85 | 90,939 |
| 2016-01-25 | $26.15 | $26.18 | $26.00 | $26.05 | $20.81 | 60,331 |
| 2016-01-22 | $25.99 | $26.18 | $25.99 | $26.15 | $20.89 | 48,362 |
| 2016-01-21 | $26.22 | $26.22 | $25.84 | $25.97 | $20.75 | 58,052 |
| 2016-01-20 | $26.18 | $26.28 | $25.85 | $26.15 | $20.89 | 104,522 |
| 2016-01-19 | $26.38 | $26.40 | $26.27 | $26.36 | $21.06 | 37,370 |
| 2016-01-15 | $26.31 | $26.36 | $26.20 | $26.35 | $21.05 | 41,169 |
| 2016-01-14 | $26.29 | $26.46 | $26.15 | $26.45 | $21.13 | 76,225 |
| 2016-01-13 | $26.36 | $26.47 | $26.27 | $26.35 | $21.05 | 44,686 |
| 2016-01-12 | $26.56 | $26.59 | $26.42 | $26.43 | $21.12 | 53,519 |
| 2016-01-11 | $26.57 | $26.60 | $26.45 | $26.55 | $21.21 | 49,913 |
| 2016-01-08 | $26.50 | $26.60 | $26.39 | $26.58 | $21.24 | 57,328 |
| 2016-01-07 | $26.36 | $26.61 | $26.00 | $26.40 | $21.09 | 122,417 |
| 2016-01-06 | $26.43 | $26.61 | $26.43 | $26.60 | $21.25 | 80,939 |
| 2016-01-05 | $26.45 | $26.66 | $26.42 | $26.55 | $21.21 | 115,873 |
| 2016-01-04 | $26.14 | $26.50 | $26.00 | $26.47 | $21.15 | 64,954 |
| 2015-12-31 | $26.30 | $26.33 | $26.21 | $26.26 | $20.98 | 30,688 |
| 2015-12-30 | $26.20 | $26.33 | $26.16 | $26.30 | $21.01 | 43,347 |
| 2015-12-29 | $26.20 | $26.29 | $26.18 | $26.23 | $20.96 | 33,064 |
| 2015-12-28 | $26.14 | $26.23 | $26.04 | $26.18 | $20.92 | 74,816 |
| 2015-12-24 | $26.04 | $26.13 | $26.04 | $26.13 | $20.88 | 6,893 |
| 2015-12-23 | $26.03 | $26.14 | $26.03 | $26.07 | $20.83 | 29,359 |
| 2015-12-22 | $25.96 | $26.09 | $25.95 | $26.07 | $20.83 | 90,761 |
| 2015-12-21 | $25.99 | $26.00 | $25.91 | $25.96 | $20.74 | 52,512 |
| 2015-12-18 | $25.90 | $25.96 | $25.83 | $25.93 | $20.72 | 48,123 |
| 2015-12-17 | $25.69 | $25.94 | $25.67 | $25.92 | $20.71 | 56,551 |
| 2015-12-16 | $25.59 | $25.73 | $25.47 | $25.67 | $20.51 | 60,316 |
| 2015-12-15 | $25.68 | $25.68 | $25.35 | $25.51 | $20.38 | 86,696 |
| 2015-12-14 | $25.73 | $25.73 | $25.26 | $25.32 | $20.23 | 159,729 |
| 2015-12-11 | $25.82 | $25.85 | $25.71 | $25.74 | $20.57 | 58,238 |
| 2015-12-10 | $25.81 | $25.85 | $25.81 | $25.82 | $20.63 | 11,319 |
| 2015-12-09 | $25.88 | $25.89 | $25.79 | $25.85 | $20.65 | 72,834 |
| 2015-12-08 | $25.88 | $25.88 | $25.80 | $25.83 | $20.64 | 40,704 |
| 2015-12-07 | $25.92 | $25.92 | $25.82 | $25.85 | $20.65 | 62,352 |
| 2015-12-04 | $25.84 | $25.93 | $25.83 | $25.89 | $20.69 | 43,101 |
| 2015-12-03 | $25.95 | $25.95 | $25.77 | $25.89 | $20.69 | 67,368 |
| 2015-12-02 | $25.98 | $26.01 | $25.91 | $25.94 | $20.73 | 54,593 |
| 2015-12-01 | $26.05 | $26.05 | $25.95 | $25.98 | $20.76 | 205,891 |
| 2015-11-30 | $26.07 | $26.07 | $25.91 | $25.93 | $20.72 | 75,764 |
| 2015-11-27 | $26.04 | $26.09 | $25.98 | $26.08 | $20.84 | 25,849 |
| 2015-11-25 | $26.02 | $26.10 | $25.97 | $26.05 | $20.81 | 38,210 |
| 2015-11-24 | $25.92 | $26.03 | $25.86 | $25.94 | $20.73 | 56,134 |
| 2015-11-23 | $25.94 | $25.97 | $25.86 | $25.90 | $20.69 | 69,467 |
| 2015-11-20 | $25.85 | $25.97 | $25.81 | $25.93 | $20.72 | 63,983 |
| 2015-11-19 | $25.82 | $25.85 | $25.78 | $25.83 | $20.64 | 36,820 |
| 2015-11-18 | $25.84 | $25.87 | $25.81 | $25.83 | $20.64 | 39,503 |
| 2015-11-17 | $25.83 | $25.90 | $25.78 | $25.83 | $20.64 | 64,504 |
| 2015-11-16 | $25.89 | $25.94 | $25.81 | $25.83 | $20.64 | 64,989 |
| 2015-11-13 | $25.86 | $25.97 | $25.86 | $25.90 | $20.69 | 36,775 |
| 2015-11-12 | $25.87 | $25.89 | $25.74 | $25.85 | $20.65 | 46,139 |
| 2015-11-11 | $25.79 | $25.88 | $25.77 | $25.86 | $20.66 | 28,272 |
| 2015-11-10 | $25.79 | $25.79 | $25.65 | $25.75 | $20.57 | 173,536 |
| 2015-11-09 | $25.91 | $25.94 | $25.65 | $25.79 | $20.61 | 316,470 |
| 2015-11-06 | $26.14 | $26.14 | $25.89 | $25.99 | $20.77 | 60,540 |
| 2015-11-05 | $26.23 | $26.23 | $26.14 | $26.14 | $20.89 | 36,470 |
| 2015-11-04 | $26.29 | $26.29 | $26.17 | $26.17 | $20.91 | 32,955 |
| 2015-11-03 | $26.12 | $26.28 | $26.12 | $26.17 | $20.91 | 30,604 |
| 2015-11-02 | $26.09 | $26.16 | $26.01 | $26.13 | $20.88 | 45,524 |
| 2015-10-30 | $26.10 | $26.15 | $26.03 | $26.05 | $20.81 | 54,265 |
| 2015-10-29 | $26.03 | $26.23 | $26.03 | $26.13 | $20.87 | 52,997 |
| 2015-10-28 | $26.49 | $26.61 | $26.47 | $26.54 | $20.89 | 33,497 |
| 2015-10-27 | $26.41 | $26.49 | $26.36 | $26.46 | $20.83 | 31,225 |
| 2015-10-26 | $26.42 | $26.45 | $26.35 | $26.37 | $20.76 | 38,042 |
| 2015-10-23 | $26.32 | $26.40 | $26.24 | $26.35 | $20.74 | 29,790 |
| 2015-10-22 | $26.25 | $26.41 | $26.23 | $26.31 | $20.71 | 89,270 |
| 2015-10-21 | $26.17 | $26.25 | $26.17 | $26.25 | $20.66 | 68,907 |
| 2015-10-20 | $26.16 | $26.17 | $26.07 | $26.13 | $20.57 | 38,529 |
| 2015-10-19 | $26.15 | $26.15 | $26.08 | $26.08 | $20.53 | 45,219 |
| 2015-10-16 | $26.05 | $26.17 | $26.02 | $26.17 | $20.60 | 35,513 |
| 2015-10-15 | $26.00 | $26.10 | $25.95 | $26.05 | $20.50 | 52,981 |
| 2015-10-14 | $26.08 | $26.08 | $25.92 | $25.94 | $20.42 | 34,563 |
| 2015-10-13 | $26.00 | $26.08 | $25.98 | $26.05 | $20.50 | 39,119 |
| 2015-10-12 | $25.98 | $26.01 | $25.92 | $26.00 | $20.47 | 31,494 |
| 2015-10-09 | $25.90 | $25.95 | $25.84 | $25.92 | $20.40 | 26,856 |
| 2015-10-08 | $25.78 | $25.89 | $25.77 | $25.86 | $20.36 | 33,776 |
| 2015-10-07 | $25.85 | $25.87 | $25.82 | $25.83 | $20.33 | 41,484 |
| 2015-10-06 | $25.78 | $25.85 | $25.77 | $25.81 | $20.32 | 26,362 |
| 2015-10-05 | $25.71 | $25.82 | $25.71 | $25.78 | $20.29 | 33,397 |
| 2015-10-02 | $25.75 | $25.75 | $25.56 | $25.64 | $20.18 | 50,044 |
| 2015-10-01 | $25.83 | $25.83 | $25.63 | $25.67 | $20.21 | 67,382 |
| 2015-09-30 | $25.85 | $25.85 | $25.75 | $25.83 | $20.33 | 79,528 |
| 2015-09-29 | $25.63 | $25.74 | $25.63 | $25.73 | $20.25 | 51,310 |
| 2015-09-28 | $25.85 | $25.85 | $25.58 | $25.62 | $20.17 | 69,285 |
| 2015-09-25 | $25.78 | $25.80 | $25.73 | $25.80 | $20.31 | 45,348 |
| 2015-09-24 | $25.71 | $25.80 | $25.71 | $25.73 | $20.25 | 55,221 |
| 2015-09-23 | $25.69 | $25.75 | $25.65 | $25.75 | $20.27 | 58,246 |
| 2015-09-22 | $25.57 | $25.67 | $25.56 | $25.64 | $20.18 | 43,678 |
| 2015-09-21 | $25.60 | $25.62 | $25.58 | $25.59 | $20.14 | 37,488 |
| 2015-09-18 | $25.44 | $25.60 | $25.44 | $25.57 | $20.13 | 73,771 |
| 2015-09-17 | $25.50 | $25.54 | $25.42 | $25.47 | $20.05 | 89,713 |
| 2015-09-16 | $25.45 | $25.50 | $25.42 | $25.49 | $20.07 | 42,532 |
| 2015-09-15 | $25.47 | $25.50 | $25.45 | $25.50 | $20.07 | 39,559 |
| 2015-09-14 | $25.53 | $25.54 | $25.42 | $25.50 | $20.07 | 85,735 |
| 2015-09-11 | $25.46 | $25.54 | $25.40 | $25.49 | $20.06 | 76,670 |
| 2015-09-10 | $25.45 | $25.46 | $25.39 | $25.46 | $20.04 | 48,545 |
| 2015-09-09 | $25.38 | $25.43 | $25.35 | $25.38 | $19.98 | 56,880 |
| 2015-09-08 | $25.45 | $25.47 | $25.40 | $25.46 | $20.04 | 63,302 |
| 2015-09-04 | $25.46 | $25.46 | $25.40 | $25.41 | $20.00 | 60,752 |
| 2015-09-03 | $25.55 | $25.55 | $25.43 | $25.43 | $20.02 | 47,209 |
| 2015-09-02 | $25.66 | $25.66 | $25.48 | $25.50 | $20.07 | 185,857 |
| 2015-09-01 | $25.51 | $25.61 | $25.45 | $25.56 | $20.12 | 94,484 |
| 2015-08-31 | $25.64 | $25.65 | $25.45 | $25.45 | $20.03 | 86,830 |
| 2015-08-28 | $25.55 | $25.65 | $25.55 | $25.61 | $20.16 | 71,104 |