KKR Financial Holdings LLC Pfd Ser A Llc (KFN-P) Exchange: NYSE
Data as of Aug. 22, 2025
$25.44 ($0.05) 0.20%
KKR Financial Holdings LLC Pfd Ser A Llc - Daily Information
Click for more stock information on KKR Financial Holdings LLC Pfd Ser A Llc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.39 |
| Previous Close | $25.44 |
| High | $25.44 |
| Low | $25.39 |
| Adjusted Open | $25.39 |
| Previous Adjusted Close | $25.44 |
| Adjusted High | $25.44 |
| Adjusted Low | $25.39 |
Invest in KKR Financial Holdings LLC Pfd Ser A Llc (KFN-P)
Historical Stock Data for KKR Financial Holdings LLC Pfd Ser A Llc (KFN-P)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-13 | $25.39 | $25.44 | $25.39 | $25.44 | $25.44 | 37,683 |
| 2017-12-12 | $25.42 | $25.42 | $25.39 | $25.39 | $25.39 | 18,932 |
| 2017-12-11 | $25.49 | $25.49 | $25.38 | $25.40 | $25.40 | 29,932 |
| 2017-12-08 | $25.44 | $25.54 | $25.44 | $25.51 | $25.51 | 26,462 |
| 2017-12-07 | $25.51 | $25.53 | $25.45 | $25.45 | $25.45 | 22,324 |
| 2017-12-06 | $25.43 | $25.51 | $25.40 | $25.51 | $25.51 | 36,259 |
| 2017-12-05 | $25.50 | $25.50 | $25.43 | $25.43 | $25.43 | 36,646 |
| 2017-12-04 | $25.50 | $25.51 | $25.40 | $25.44 | $25.44 | 51,359 |
| 2017-12-01 | $25.41 | $25.46 | $25.41 | $25.46 | $25.46 | 6,666 |
| 2017-11-30 | $25.41 | $25.49 | $25.41 | $25.41 | $25.41 | 26,751 |
| 2017-11-29 | $25.46 | $25.46 | $25.42 | $25.45 | $25.45 | 9,661 |
| 2017-11-28 | $25.43 | $25.48 | $25.43 | $25.48 | $25.48 | 9,646 |
| 2017-11-27 | $25.43 | $25.46 | $25.43 | $25.45 | $25.45 | 8,033 |
| 2017-11-24 | $25.46 | $25.47 | $25.46 | $25.46 | $25.46 | 2,861 |
| 2017-11-22 | $25.43 | $25.50 | $25.42 | $25.45 | $25.45 | 10,981 |
| 2017-11-21 | $25.48 | $25.48 | $25.40 | $25.42 | $25.42 | 23,323 |
| 2017-11-20 | $25.47 | $25.47 | $25.40 | $25.40 | $25.40 | 32,336 |
| 2017-11-17 | $25.43 | $25.46 | $25.37 | $25.43 | $25.43 | 31,110 |
| 2017-11-16 | $25.37 | $25.43 | $25.35 | $25.39 | $25.39 | 24,705 |
| 2017-11-15 | $25.38 | $25.39 | $25.34 | $25.35 | $25.35 | 8,242 |
| 2017-11-14 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 12,100 |
| 2017-11-13 | $25.39 | $25.39 | $25.35 | $25.35 | $25.35 | 11,099 |
| 2017-11-10 | $25.37 | $25.39 | $25.35 | $25.35 | $25.35 | 9,488 |
| 2017-11-09 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 7,104 |
| 2017-11-08 | $25.36 | $25.38 | $25.35 | $25.36 | $25.36 | 6,915 |
| 2017-11-07 | $25.35 | $25.39 | $25.35 | $25.38 | $25.38 | 11,573 |
| 2017-11-06 | $25.37 | $25.38 | $25.35 | $25.35 | $25.35 | 12,438 |
| 2017-11-03 | $25.36 | $25.40 | $25.35 | $25.40 | $25.40 | 11,135 |
| 2017-11-02 | $25.34 | $25.40 | $25.33 | $25.39 | $25.39 | 22,800 |
| 2017-11-01 | $25.44 | $25.44 | $25.33 | $25.34 | $25.34 | 9,335 |
| 2017-10-31 | $25.39 | $25.44 | $25.35 | $25.37 | $25.37 | 10,637 |
| 2017-10-30 | $25.38 | $25.43 | $25.35 | $25.36 | $25.36 | 6,608 |
| 2017-10-27 | $25.44 | $25.44 | $25.36 | $25.36 | $25.36 | 13,673 |
| 2017-10-26 | $25.41 | $25.44 | $25.39 | $25.41 | $25.41 | 5,114 |
| 2017-10-25 | $25.36 | $25.44 | $25.36 | $25.44 | $25.44 | 2,868 |
| 2017-10-24 | $25.40 | $25.40 | $25.37 | $25.38 | $25.38 | 6,586 |
| 2017-10-23 | $25.44 | $25.47 | $25.37 | $25.37 | $25.37 | 18,273 |
| 2017-10-20 | $25.37 | $25.47 | $25.35 | $25.47 | $25.47 | 16,971 |
| 2017-10-19 | $25.37 | $25.43 | $25.37 | $25.38 | $25.38 | 9,997 |
| 2017-10-18 | $25.36 | $25.37 | $25.35 | $25.37 | $25.37 | 21,407 |
| 2017-10-17 | $25.36 | $25.38 | $25.33 | $25.37 | $25.37 | 15,418 |
| 2017-10-16 | $25.49 | $25.49 | $25.33 | $25.37 | $25.37 | 28,784 |
| 2017-10-13 | $25.46 | $25.49 | $25.37 | $25.46 | $25.46 | 18,007 |
| 2017-10-12 | $25.48 | $25.56 | $25.42 | $25.46 | $25.46 | 23,413 |
| 2017-10-11 | $25.40 | $25.46 | $25.36 | $25.45 | $25.45 | 9,363 |
| 2017-10-10 | $25.36 | $25.42 | $25.34 | $25.35 | $25.35 | 11,939 |
| 2017-10-09 | $25.40 | $25.42 | $25.26 | $25.33 | $25.33 | 19,459 |
| 2017-10-06 | $25.41 | $25.41 | $25.30 | $25.37 | $25.37 | 26,343 |
| 2017-10-05 | $25.66 | $25.67 | $25.41 | $25.44 | $25.44 | 23,888 |
| 2017-10-04 | $25.90 | $26.04 | $25.86 | $25.90 | $25.44 | 17,834 |
| 2017-10-03 | $26.00 | $26.00 | $25.84 | $25.88 | $25.42 | 19,676 |
| 2017-10-02 | $25.84 | $26.03 | $25.80 | $25.83 | $25.37 | 37,421 |
| 2017-09-29 | $25.88 | $25.93 | $25.79 | $25.79 | $25.33 | 15,354 |
| 2017-09-28 | $26.03 | $26.07 | $25.87 | $25.88 | $25.42 | 16,916 |
| 2017-09-27 | $25.98 | $26.14 | $25.95 | $26.04 | $25.58 | 8,521 |
| 2017-09-26 | $26.04 | $26.11 | $25.87 | $26.03 | $25.57 | 15,653 |
| 2017-09-25 | $26.08 | $26.18 | $26.03 | $26.03 | $25.57 | 8,808 |
| 2017-09-22 | $26.18 | $26.26 | $26.05 | $26.10 | $25.64 | 14,361 |
| 2017-09-21 | $26.14 | $26.18 | $26.10 | $26.15 | $25.68 | 3,386 |
| 2017-09-20 | $26.05 | $26.17 | $25.99 | $26.13 | $25.66 | 22,199 |
| 2017-09-19 | $26.20 | $26.20 | $26.08 | $26.09 | $25.63 | 13,791 |
| 2017-09-18 | $26.35 | $26.39 | $26.11 | $26.19 | $25.72 | 14,511 |
| 2017-09-15 | $26.49 | $26.68 | $26.30 | $26.32 | $25.85 | 389,554 |
| 2017-09-14 | $26.09 | $26.63 | $26.09 | $26.49 | $26.02 | 88,346 |
| 2017-09-13 | $25.96 | $26.26 | $25.95 | $26.15 | $25.68 | 83,486 |
| 2017-09-12 | $25.91 | $26.13 | $25.91 | $25.98 | $25.52 | 69,097 |
| 2017-09-11 | $25.71 | $26.10 | $25.71 | $25.92 | $25.46 | 116,280 |
| 2017-09-08 | $25.83 | $25.83 | $25.71 | $25.71 | $25.25 | 7,335 |
| 2017-09-07 | $25.78 | $25.87 | $25.78 | $25.84 | $25.38 | 35,767 |
| 2017-09-06 | $25.67 | $25.83 | $25.66 | $25.83 | $25.37 | 8,667 |
| 2017-09-05 | $25.73 | $25.76 | $25.68 | $25.76 | $25.30 | 8,764 |
| 2017-09-01 | $25.72 | $25.83 | $25.70 | $25.78 | $25.32 | 16,626 |
| 2017-08-31 | $25.79 | $25.85 | $25.70 | $25.70 | $25.24 | 24,099 |
| 2017-08-30 | $25.66 | $25.82 | $25.66 | $25.82 | $25.36 | 25,016 |
| 2017-08-29 | $25.72 | $25.72 | $25.66 | $25.66 | $25.20 | 25,639 |
| 2017-08-28 | $25.75 | $25.75 | $25.66 | $25.72 | $25.26 | 9,044 |
| 2017-08-25 | $25.69 | $25.75 | $25.68 | $25.73 | $25.27 | 7,685 |
| 2017-08-24 | $25.85 | $25.85 | $25.66 | $25.66 | $25.20 | 26,169 |
| 2017-08-23 | $25.83 | $25.84 | $25.73 | $25.78 | $25.32 | 6,677 |
| 2017-08-22 | $25.83 | $25.86 | $25.77 | $25.78 | $25.32 | 10,783 |
| 2017-08-21 | $25.78 | $25.86 | $25.76 | $25.86 | $25.40 | 5,746 |
| 2017-08-18 | $25.80 | $25.83 | $25.70 | $25.83 | $25.37 | 4,849 |
| 2017-08-17 | $25.71 | $25.85 | $25.71 | $25.84 | $25.38 | 9,390 |
| 2017-08-16 | $25.71 | $25.76 | $25.65 | $25.68 | $25.22 | 25,604 |
| 2017-08-15 | $25.68 | $25.73 | $25.66 | $25.73 | $25.27 | 22,926 |
| 2017-08-14 | $25.67 | $25.70 | $25.57 | $25.65 | $25.19 | 15,712 |
| 2017-08-11 | $25.67 | $25.67 | $25.55 | $25.64 | $25.18 | 16,240 |
| 2017-08-10 | $25.72 | $25.72 | $25.59 | $25.65 | $25.19 | 21,231 |
| 2017-08-09 | $25.81 | $25.87 | $25.65 | $25.72 | $25.26 | 17,425 |
| 2017-08-08 | $25.87 | $26.05 | $25.87 | $25.93 | $25.47 | 15,730 |
| 2017-08-07 | $25.85 | $25.85 | $25.79 | $25.84 | $25.38 | 7,078 |
| 2017-08-04 | $25.83 | $25.84 | $25.80 | $25.81 | $25.35 | 8,355 |
| 2017-08-03 | $25.78 | $25.86 | $25.77 | $25.86 | $25.40 | 8,837 |
| 2017-08-02 | $25.72 | $25.77 | $25.70 | $25.76 | $25.30 | 76,838 |
| 2017-08-01 | $25.68 | $25.73 | $25.68 | $25.72 | $25.26 | 41,056 |
| 2017-07-31 | $25.70 | $25.73 | $25.68 | $25.73 | $25.27 | 21,269 |
| 2017-07-28 | $25.69 | $25.73 | $25.69 | $25.72 | $25.26 | 10,225 |
| 2017-07-27 | $25.71 | $25.72 | $25.68 | $25.71 | $25.25 | 6,694 |
| 2017-07-26 | $25.74 | $25.78 | $25.69 | $25.72 | $25.26 | 14,269 |
| 2017-07-25 | $25.70 | $25.77 | $25.70 | $25.71 | $25.25 | 19,580 |
| 2017-07-24 | $25.72 | $25.80 | $25.65 | $25.71 | $25.25 | 28,070 |
| 2017-07-21 | $25.70 | $25.80 | $25.70 | $25.80 | $25.34 | 22,768 |
| 2017-07-20 | $25.72 | $25.75 | $25.71 | $25.71 | $25.25 | 29,889 |
| 2017-07-19 | $25.72 | $25.74 | $25.70 | $25.72 | $25.26 | 20,519 |
| 2017-07-18 | $25.68 | $25.72 | $25.67 | $25.70 | $25.24 | 13,657 |
| 2017-07-17 | $25.70 | $25.70 | $25.66 | $25.68 | $25.22 | 8,329 |
| 2017-07-14 | $25.69 | $25.70 | $25.65 | $25.68 | $25.22 | 17,185 |
| 2017-07-13 | $25.70 | $25.73 | $25.60 | $25.68 | $25.22 | 84,053 |
| 2017-07-12 | $25.67 | $25.70 | $25.65 | $25.70 | $25.24 | 31,397 |
| 2017-07-11 | $25.66 | $25.67 | $25.65 | $25.67 | $25.21 | 16,483 |
| 2017-07-10 | $25.66 | $25.69 | $25.64 | $25.66 | $25.20 | 23,689 |
| 2017-07-07 | $25.63 | $25.68 | $25.60 | $25.67 | $25.21 | 21,646 |
| 2017-07-06 | $25.63 | $25.71 | $25.63 | $25.63 | $25.17 | 17,287 |
| 2017-07-05 | $26.15 | $26.17 | $26.10 | $26.14 | $25.22 | 21,328 |
| 2017-07-03 | $26.10 | $26.15 | $26.10 | $26.14 | $25.22 | 5,062 |
| 2017-06-30 | $26.13 | $26.16 | $26.08 | $26.08 | $25.16 | 11,431 |
| 2017-06-29 | $26.10 | $26.14 | $26.06 | $26.12 | $25.20 | 5,801 |
| 2017-06-28 | $26.10 | $26.13 | $26.09 | $26.12 | $25.20 | 11,110 |
| 2017-06-27 | $26.11 | $26.14 | $26.07 | $26.14 | $25.22 | 6,673 |
| 2017-06-26 | $26.07 | $26.13 | $26.07 | $26.12 | $25.20 | 16,747 |
| 2017-06-23 | $26.05 | $26.13 | $26.05 | $26.11 | $25.19 | 7,459 |
| 2017-06-22 | $26.11 | $26.17 | $26.05 | $26.10 | $25.18 | 11,787 |
| 2017-06-21 | $26.06 | $26.15 | $26.06 | $26.14 | $25.22 | 28,946 |
| 2017-06-20 | $26.01 | $26.15 | $26.01 | $26.08 | $25.16 | 23,425 |
| 2017-06-19 | $26.01 | $26.10 | $26.00 | $26.06 | $25.14 | 20,332 |
| 2017-06-16 | $25.98 | $26.05 | $25.98 | $26.05 | $25.13 | 29,753 |
| 2017-06-15 | $26.00 | $26.05 | $25.97 | $25.98 | $25.07 | 29,496 |
| 2017-06-14 | $26.03 | $26.10 | $26.02 | $26.05 | $25.13 | 9,008 |
| 2017-06-13 | $25.98 | $26.03 | $25.98 | $26.02 | $25.11 | 8,902 |
| 2017-06-12 | $25.95 | $26.01 | $25.91 | $25.99 | $25.08 | 13,225 |
| 2017-06-09 | $25.97 | $26.02 | $25.93 | $26.00 | $25.09 | 10,283 |
| 2017-06-08 | $25.96 | $26.00 | $25.94 | $26.00 | $25.09 | 8,607 |
| 2017-06-07 | $26.00 | $26.00 | $25.92 | $25.92 | $25.01 | 5,140 |
| 2017-06-06 | $26.02 | $26.03 | $25.97 | $26.01 | $25.10 | 7,950 |
| 2017-06-05 | $26.00 | $26.02 | $25.98 | $26.02 | $25.11 | 3,103 |
| 2017-06-02 | $25.98 | $26.03 | $25.96 | $26.03 | $25.12 | 10,913 |
| 2017-06-01 | $25.92 | $25.94 | $25.85 | $25.93 | $25.02 | 11,041 |
| 2017-05-31 | $25.96 | $25.96 | $25.93 | $25.94 | $25.03 | 7,381 |
| 2017-05-30 | $26.02 | $26.04 | $25.95 | $25.98 | $25.07 | 8,498 |
| 2017-05-26 | $25.93 | $26.03 | $25.93 | $26.03 | $25.12 | 6,037 |
| 2017-05-25 | $25.97 | $26.02 | $25.91 | $25.95 | $25.04 | 12,693 |
| 2017-05-24 | $25.97 | $26.03 | $25.96 | $25.96 | $25.05 | 8,932 |
| 2017-05-23 | $25.98 | $26.05 | $25.98 | $26.03 | $25.12 | 4,475 |
| 2017-05-22 | $25.94 | $26.05 | $25.94 | $26.02 | $25.11 | 7,007 |
| 2017-05-19 | $26.01 | $26.03 | $26.01 | $26.03 | $25.12 | 5,594 |
| 2017-05-18 | $25.96 | $26.06 | $25.96 | $25.99 | $25.08 | 9,047 |
| 2017-05-17 | $25.97 | $26.05 | $25.97 | $26.00 | $25.09 | 13,889 |
| 2017-05-16 | $26.05 | $26.10 | $26.04 | $26.07 | $25.15 | 26,947 |
| 2017-05-15 | $26.13 | $26.17 | $26.03 | $26.08 | $25.16 | 31,200 |
| 2017-05-12 | $26.06 | $26.22 | $26.03 | $26.07 | $25.15 | 25,036 |
| 2017-05-11 | $26.10 | $26.15 | $26.00 | $26.01 | $25.10 | 8,359 |
| 2017-05-10 | $26.01 | $26.20 | $26.01 | $26.15 | $25.23 | 8,645 |
| 2017-05-09 | $26.07 | $26.07 | $25.98 | $26.00 | $25.09 | 11,626 |
| 2017-05-08 | $26.04 | $26.05 | $25.94 | $26.01 | $25.10 | 28,271 |
| 2017-05-05 | $26.15 | $26.15 | $25.97 | $26.03 | $25.12 | 11,317 |
| 2017-05-04 | $25.94 | $26.09 | $25.94 | $26.08 | $25.16 | 17,315 |
| 2017-05-03 | $25.92 | $25.99 | $25.91 | $25.99 | $25.08 | 97,630 |
| 2017-05-02 | $25.94 | $25.94 | $25.89 | $25.91 | $25.00 | 12,323 |
| 2017-05-01 | $25.89 | $25.94 | $25.82 | $25.94 | $25.03 | 19,480 |
| 2017-04-28 | $25.90 | $25.93 | $25.85 | $25.85 | $24.94 | 13,254 |
| 2017-04-27 | $25.82 | $25.94 | $25.82 | $25.91 | $25.00 | 23,747 |
| 2017-04-26 | $25.83 | $25.90 | $25.75 | $25.83 | $24.92 | 16,919 |
| 2017-04-25 | $25.86 | $25.93 | $25.85 | $25.88 | $24.97 | 17,760 |
| 2017-04-24 | $25.80 | $25.88 | $25.78 | $25.86 | $24.95 | 18,243 |
| 2017-04-21 | $25.86 | $25.86 | $25.61 | $25.82 | $24.91 | 40,084 |
| 2017-04-20 | $25.73 | $25.86 | $25.73 | $25.77 | $24.86 | 14,843 |
| 2017-04-19 | $25.81 | $25.89 | $25.71 | $25.71 | $24.81 | 19,063 |
| 2017-04-18 | $25.93 | $25.93 | $25.77 | $25.79 | $24.88 | 33,620 |
| 2017-04-17 | $25.99 | $25.99 | $25.88 | $25.88 | $24.97 | 14,497 |
| 2017-04-13 | $25.91 | $25.97 | $25.88 | $25.94 | $25.03 | 10,716 |
| 2017-04-12 | $25.93 | $25.97 | $25.85 | $25.97 | $25.06 | 70,827 |
| 2017-04-11 | $25.98 | $26.00 | $25.90 | $26.00 | $25.09 | 19,110 |
| 2017-04-10 | $25.93 | $26.00 | $25.90 | $25.95 | $25.04 | 19,010 |
| 2017-04-07 | $26.00 | $26.00 | $25.88 | $25.99 | $25.08 | 28,206 |
| 2017-04-06 | $25.93 | $26.04 | $25.90 | $26.00 | $25.09 | 25,329 |
| 2017-04-05 | $26.52 | $26.52 | $26.35 | $26.36 | $24.99 | 54,273 |
| 2017-04-04 | $26.34 | $26.48 | $26.33 | $26.46 | $25.09 | 41,407 |
| 2017-04-03 | $26.17 | $26.38 | $26.17 | $26.36 | $24.99 | 43,445 |
| 2017-03-31 | $26.25 | $26.27 | $26.12 | $26.12 | $24.76 | 19,314 |
| 2017-03-30 | $26.21 | $26.30 | $26.20 | $26.30 | $24.93 | 11,091 |
| 2017-03-29 | $26.28 | $26.37 | $26.18 | $26.22 | $24.86 | 47,311 |
| 2017-03-28 | $26.45 | $26.45 | $26.30 | $26.31 | $24.94 | 16,393 |
| 2017-03-27 | $26.38 | $26.45 | $26.25 | $26.40 | $25.03 | 26,272 |
| 2017-03-24 | $26.23 | $26.54 | $26.23 | $26.44 | $25.07 | 8,909 |
| 2017-03-23 | $26.35 | $26.40 | $26.35 | $26.36 | $24.99 | 13,593 |
| 2017-03-22 | $26.14 | $26.39 | $26.14 | $26.33 | $24.96 | 46,499 |
| 2017-03-21 | $26.14 | $26.18 | $26.10 | $26.15 | $24.79 | 8,455 |
| 2017-03-20 | $26.14 | $26.32 | $26.14 | $26.14 | $24.78 | 11,550 |
| 2017-03-17 | $26.07 | $26.19 | $26.00 | $26.18 | $24.82 | 9,392 |
| 2017-03-16 | $26.13 | $26.18 | $26.00 | $26.11 | $24.75 | 13,554 |
| 2017-03-15 | $25.91 | $26.19 | $25.91 | $26.18 | $24.82 | 21,791 |
| 2017-03-14 | $26.04 | $26.04 | $25.91 | $25.93 | $24.58 | 10,046 |
| 2017-03-13 | $25.89 | $26.05 | $25.87 | $25.95 | $24.60 | 16,799 |
| 2017-03-10 | $25.97 | $26.06 | $25.87 | $25.91 | $24.56 | 8,931 |
| 2017-03-09 | $26.03 | $26.04 | $25.85 | $26.04 | $24.69 | 15,236 |
| 2017-03-08 | $26.08 | $26.12 | $26.00 | $26.05 | $24.70 | 29,471 |
| 2017-03-07 | $26.03 | $26.13 | $26.02 | $26.13 | $24.77 | 12,560 |
| 2017-03-06 | $26.16 | $26.16 | $26.03 | $26.08 | $24.72 | 8,101 |
| 2017-03-03 | $26.11 | $26.18 | $26.03 | $26.16 | $24.80 | 11,724 |
| 2017-03-02 | $26.12 | $26.20 | $26.11 | $26.17 | $24.81 | 40,081 |
| 2017-03-01 | $26.26 | $26.33 | $26.12 | $26.20 | $24.84 | 13,137 |
| 2017-02-28 | $26.18 | $26.35 | $26.18 | $26.29 | $24.92 | 13,852 |
| 2017-02-27 | $26.53 | $26.53 | $26.23 | $26.24 | $24.88 | 21,030 |
| 2017-02-24 | $26.29 | $26.52 | $26.29 | $26.52 | $25.14 | 21,311 |
| 2017-02-23 | $26.19 | $26.35 | $26.19 | $26.35 | $24.98 | 24,155 |
| 2017-02-22 | $26.12 | $26.29 | $26.12 | $26.29 | $24.92 | 7,120 |
| 2017-02-21 | $26.16 | $26.25 | $26.15 | $26.20 | $24.84 | 11,955 |
| 2017-02-17 | $26.32 | $26.34 | $26.15 | $26.22 | $24.86 | 2,950 |
| 2017-02-16 | $26.22 | $26.31 | $26.22 | $26.31 | $24.94 | 10,725 |
| 2017-02-15 | $26.10 | $26.35 | $26.06 | $26.25 | $24.89 | 40,566 |
| 2017-02-14 | $26.18 | $26.18 | $26.02 | $26.11 | $24.75 | 9,729 |
| 2017-02-13 | $26.14 | $26.28 | $26.12 | $26.12 | $24.76 | 17,208 |
| 2017-02-10 | $26.22 | $26.34 | $26.06 | $26.09 | $24.73 | 52,307 |
| 2017-02-09 | $26.30 | $26.35 | $26.11 | $26.27 | $24.90 | 13,489 |
| 2017-02-08 | $26.24 | $26.39 | $26.23 | $26.33 | $24.96 | 36,362 |
| 2017-02-07 | $26.12 | $26.24 | $26.12 | $26.24 | $24.88 | 8,548 |
| 2017-02-06 | $26.26 | $26.37 | $26.07 | $26.09 | $24.73 | 46,056 |
| 2017-02-03 | $26.15 | $26.58 | $26.15 | $26.27 | $24.91 | 31,019 |
| 2017-02-02 | $25.95 | $26.21 | $25.95 | $26.18 | $24.82 | 23,483 |
| 2017-02-01 | $26.04 | $26.06 | $25.93 | $26.03 | $24.68 | 4,772 |
| 2017-01-31 | $26.01 | $26.10 | $26.00 | $26.01 | $24.66 | 14,074 |
| 2017-01-30 | $26.15 | $26.15 | $25.93 | $26.05 | $24.70 | 6,105 |
| 2017-01-27 | $26.13 | $26.15 | $26.01 | $26.14 | $24.78 | 3,939 |
| 2017-01-26 | $26.00 | $26.13 | $25.90 | $26.13 | $24.77 | 15,880 |
| 2017-01-25 | $26.00 | $26.07 | $26.00 | $26.00 | $24.65 | 8,944 |
| 2017-01-24 | $26.03 | $26.12 | $25.88 | $26.00 | $24.65 | 12,180 |
| 2017-01-23 | $25.92 | $26.12 | $25.84 | $26.10 | $24.74 | 7,084 |
| 2017-01-20 | $25.84 | $26.01 | $25.76 | $26.01 | $24.66 | 12,373 |
| 2017-01-19 | $25.81 | $25.85 | $25.75 | $25.78 | $24.44 | 28,343 |
| 2017-01-18 | $25.80 | $25.94 | $25.80 | $25.94 | $24.59 | 13,477 |
| 2017-01-17 | $26.00 | $26.05 | $25.75 | $25.79 | $24.45 | 59,026 |
| 2017-01-13 | $25.89 | $26.01 | $25.85 | $26.00 | $24.65 | 32,206 |
| 2017-01-12 | $26.03 | $26.05 | $26.00 | $26.05 | $24.70 | 6,006 |
| 2017-01-11 | $25.90 | $26.05 | $25.87 | $26.05 | $24.70 | 15,956 |
| 2017-01-10 | $25.69 | $25.89 | $25.69 | $25.89 | $24.54 | 21,983 |
| 2017-01-09 | $25.96 | $25.97 | $25.62 | $25.83 | $24.49 | 27,677 |
| 2017-01-06 | $25.67 | $25.96 | $25.66 | $25.96 | $24.61 | 30,226 |
| 2017-01-05 | $26.10 | $26.28 | $26.08 | $26.28 | $24.48 | 53,759 |
| 2017-01-04 | $25.96 | $26.16 | $25.96 | $26.15 | $24.36 | 28,948 |
| 2017-01-03 | $25.88 | $25.95 | $25.88 | $25.91 | $24.14 | 7,410 |
| 2016-12-30 | $25.97 | $26.02 | $25.82 | $25.96 | $24.18 | 22,255 |
| 2016-12-29 | $25.76 | $25.87 | $25.72 | $25.78 | $24.01 | 9,529 |
| 2016-12-28 | $25.68 | $25.85 | $25.68 | $25.83 | $24.06 | 9,013 |
| 2016-12-27 | $25.79 | $25.89 | $25.64 | $25.89 | $24.12 | 12,927 |
| 2016-12-23 | $25.88 | $25.88 | $25.71 | $25.86 | $24.09 | 12,677 |
| 2016-12-22 | $25.65 | $25.88 | $25.60 | $25.88 | $24.11 | 11,397 |
| 2016-12-21 | $25.58 | $25.73 | $25.58 | $25.70 | $23.94 | 10,881 |
| 2016-12-20 | $25.58 | $25.73 | $25.58 | $25.59 | $23.84 | 40,826 |
| 2016-12-19 | $25.57 | $25.63 | $25.57 | $25.59 | $23.84 | 18,388 |
| 2016-12-16 | $25.56 | $25.60 | $25.53 | $25.57 | $23.82 | 14,365 |
| 2016-12-15 | $25.59 | $25.63 | $25.50 | $25.53 | $23.78 | 28,653 |
| 2016-12-14 | $25.53 | $25.55 | $25.51 | $25.52 | $23.77 | 32,977 |
| 2016-12-13 | $25.59 | $25.60 | $25.52 | $25.53 | $23.78 | 14,558 |
| 2016-12-12 | $25.65 | $25.71 | $25.42 | $25.54 | $23.79 | 35,737 |
| 2016-12-09 | $25.68 | $25.78 | $25.62 | $25.70 | $23.94 | 10,451 |
| 2016-12-08 | $25.73 | $25.76 | $25.61 | $25.65 | $23.89 | 9,054 |
| 2016-12-07 | $25.69 | $25.82 | $25.67 | $25.82 | $24.05 | 17,795 |
| 2016-12-06 | $25.79 | $25.79 | $25.57 | $25.68 | $23.92 | 35,018 |
| 2016-12-05 | $25.61 | $25.76 | $25.60 | $25.70 | $23.94 | 11,300 |
| 2016-12-02 | $25.55 | $25.67 | $25.55 | $25.64 | $23.88 | 18,531 |
| 2016-12-01 | $25.86 | $25.86 | $25.35 | $25.56 | $23.81 | 65,404 |
| 2016-11-30 | $26.03 | $26.03 | $25.90 | $25.95 | $24.17 | 8,585 |
| 2016-11-29 | $26.35 | $26.35 | $26.03 | $26.18 | $24.39 | 5,048 |
| 2016-11-28 | $26.35 | $26.35 | $26.03 | $26.35 | $24.55 | 26,208 |
| 2016-11-25 | $26.25 | $26.35 | $26.25 | $26.35 | $24.55 | 4,952 |
| 2016-11-23 | $26.24 | $26.37 | $25.99 | $26.30 | $24.50 | 11,695 |
| 2016-11-22 | $26.16 | $26.33 | $26.09 | $26.33 | $24.53 | 2,359 |
| 2016-11-21 | $25.96 | $26.23 | $25.84 | $26.09 | $24.30 | 22,837 |
| 2016-11-18 | $25.91 | $26.10 | $25.82 | $26.01 | $24.23 | 45,883 |
| 2016-11-17 | $26.15 | $26.19 | $25.88 | $26.09 | $24.30 | 20,228 |
| 2016-11-16 | $25.87 | $26.05 | $25.87 | $26.03 | $24.25 | 6,070 |
| 2016-11-15 | $25.79 | $26.08 | $25.76 | $25.95 | $24.17 | 165,237 |
| 2016-11-14 | $25.79 | $25.88 | $25.70 | $25.70 | $23.94 | 55,730 |
| 2016-11-11 | $25.64 | $25.98 | $25.64 | $25.89 | $24.11 | 13,898 |
| 2016-11-10 | $25.87 | $25.87 | $25.53 | $25.76 | $24.00 | 63,564 |
| 2016-11-09 | $25.83 | $25.94 | $25.54 | $25.88 | $24.11 | 31,653 |
| 2016-11-08 | $25.93 | $26.15 | $25.83 | $25.87 | $24.10 | 25,797 |
| 2016-11-07 | $25.98 | $26.14 | $25.81 | $25.90 | $24.13 | 7,166 |
| 2016-11-04 | $25.76 | $25.92 | $25.76 | $25.89 | $24.12 | 4,140 |
| 2016-11-03 | $25.85 | $26.01 | $25.78 | $25.81 | $24.04 | 12,470 |
| 2016-11-02 | $25.92 | $25.95 | $25.75 | $25.95 | $24.17 | 17,088 |
| 2016-11-01 | $25.96 | $25.98 | $25.83 | $25.95 | $24.17 | 45,036 |
| 2016-10-31 | $25.98 | $26.01 | $25.88 | $25.97 | $24.19 | 15,563 |
| 2016-10-28 | $26.00 | $26.00 | $25.90 | $26.00 | $24.22 | 15,574 |
| 2016-10-27 | $26.24 | $26.24 | $25.95 | $26.00 | $24.22 | 8,119 |
| 2016-10-26 | $26.11 | $26.32 | $26.11 | $26.27 | $24.47 | 11,004 |
| 2016-10-25 | $26.00 | $26.24 | $25.95 | $26.24 | $24.44 | 12,140 |
| 2016-10-24 | $26.04 | $26.23 | $26.00 | $26.00 | $24.22 | 32,990 |
| 2016-10-21 | $26.19 | $26.35 | $26.04 | $26.05 | $24.27 | 40,786 |
| 2016-10-20 | $26.20 | $26.29 | $26.10 | $26.29 | $24.49 | 8,622 |
| 2016-10-19 | $26.32 | $26.37 | $26.17 | $26.17 | $24.38 | 25,294 |
| 2016-10-18 | $26.23 | $26.34 | $26.18 | $26.30 | $24.50 | 19,783 |
| 2016-10-17 | $26.29 | $26.29 | $26.20 | $26.24 | $24.44 | 7,726 |
| 2016-10-14 | $26.00 | $26.29 | $26.00 | $26.29 | $24.49 | 15,602 |
| 2016-10-13 | $25.86 | $25.98 | $25.82 | $25.91 | $24.14 | 19,865 |
| 2016-10-12 | $26.00 | $26.02 | $25.88 | $25.90 | $24.13 | 16,118 |
| 2016-10-11 | $26.00 | $26.00 | $25.84 | $25.99 | $24.21 | 17,288 |
| 2016-10-10 | $25.93 | $26.06 | $25.93 | $26.00 | $24.22 | 18,395 |
| 2016-10-07 | $26.02 | $26.07 | $25.78 | $26.00 | $24.22 | 47,478 |
| 2016-10-06 | $26.05 | $26.29 | $25.93 | $26.06 | $24.28 | 19,152 |
| 2016-10-05 | $26.23 | $26.23 | $25.95 | $26.14 | $24.35 | 24,182 |
| 2016-10-04 | $26.79 | $26.84 | $26.57 | $26.57 | $24.32 | 15,071 |
| 2016-10-03 | $26.77 | $26.86 | $26.75 | $26.78 | $24.51 | 20,328 |
| 2016-09-30 | $26.53 | $26.85 | $26.53 | $26.72 | $24.46 | 12,979 |
| 2016-09-29 | $26.65 | $26.79 | $26.60 | $26.60 | $24.35 | 15,004 |
| 2016-09-28 | $26.68 | $26.68 | $26.55 | $26.67 | $24.41 | 13,803 |
| 2016-09-27 | $26.76 | $26.82 | $26.50 | $26.51 | $24.27 | 25,295 |
| 2016-09-26 | $26.72 | $26.75 | $26.59 | $26.59 | $24.34 | 7,988 |
| 2016-09-23 | $26.72 | $26.78 | $26.55 | $26.67 | $24.41 | 14,061 |
| 2016-09-22 | $26.78 | $26.85 | $26.64 | $26.79 | $24.52 | 16,064 |
| 2016-09-21 | $26.62 | $26.81 | $26.59 | $26.62 | $24.37 | 17,282 |
| 2016-09-20 | $26.59 | $26.71 | $26.58 | $26.68 | $24.42 | 6,853 |
| 2016-09-19 | $26.73 | $26.73 | $26.33 | $26.60 | $24.35 | 3,278 |
| 2016-09-16 | $26.50 | $26.61 | $26.39 | $26.52 | $24.28 | 7,275 |
| 2016-09-15 | $26.59 | $26.93 | $26.48 | $26.50 | $24.26 | 17,614 |
| 2016-09-14 | $26.45 | $26.67 | $26.36 | $26.65 | $24.39 | 24,675 |
| 2016-09-13 | $26.43 | $26.60 | $26.30 | $26.54 | $24.29 | 25,924 |
| 2016-09-12 | $26.17 | $26.68 | $26.17 | $26.68 | $24.42 | 26,144 |
| 2016-09-09 | $26.75 | $26.75 | $26.16 | $26.43 | $24.19 | 16,019 |
| 2016-09-08 | $26.84 | $26.85 | $26.64 | $26.84 | $24.57 | 15,097 |
| 2016-09-07 | $26.65 | $26.94 | $26.64 | $26.92 | $24.64 | 14,163 |
| 2016-09-06 | $26.76 | $26.89 | $26.48 | $26.64 | $24.39 | 27,262 |
| 2016-09-02 | $26.85 | $26.96 | $26.68 | $26.81 | $24.54 | 11,714 |
| 2016-09-01 | $26.61 | $26.85 | $26.54 | $26.85 | $24.58 | 25,024 |
| 2016-08-31 | $26.66 | $26.69 | $26.60 | $26.64 | $24.38 | 15,267 |
| 2016-08-30 | $26.68 | $26.69 | $26.65 | $26.66 | $24.40 | 11,440 |
| 2016-08-29 | $26.64 | $26.69 | $26.64 | $26.68 | $24.42 | 9,004 |
| 2016-08-26 | $26.66 | $26.80 | $26.60 | $26.63 | $24.38 | 18,191 |
| 2016-08-25 | $26.63 | $26.67 | $26.63 | $26.64 | $24.39 | 17,816 |
| 2016-08-24 | $26.68 | $26.71 | $26.56 | $26.64 | $24.39 | 21,851 |
| 2016-08-23 | $26.71 | $26.71 | $26.66 | $26.68 | $24.42 | 17,811 |
| 2016-08-22 | $26.69 | $26.72 | $26.62 | $26.71 | $24.45 | 11,066 |
| 2016-08-19 | $26.69 | $26.76 | $26.62 | $26.74 | $24.48 | 6,184 |
| 2016-08-18 | $26.75 | $26.90 | $26.66 | $26.79 | $24.52 | 24,622 |
| 2016-08-17 | $26.49 | $26.82 | $26.45 | $26.71 | $24.45 | 142,620 |
| 2016-08-16 | $26.52 | $26.57 | $26.45 | $26.54 | $24.29 | 49,853 |
| 2016-08-15 | $26.49 | $26.55 | $26.47 | $26.52 | $24.28 | 17,912 |
| 2016-08-12 | $26.55 | $26.59 | $26.44 | $26.55 | $24.30 | 16,407 |
| 2016-08-11 | $26.55 | $26.63 | $26.44 | $26.55 | $24.30 | 22,546 |
| 2016-08-10 | $26.56 | $26.58 | $26.42 | $26.55 | $24.30 | 50,934 |
| 2016-08-09 | $26.51 | $26.63 | $26.51 | $26.60 | $24.35 | 30,099 |
| 2016-08-08 | $26.50 | $26.57 | $26.48 | $26.57 | $24.32 | 35,799 |
| 2016-08-05 | $26.43 | $26.46 | $26.38 | $26.46 | $24.22 | 25,133 |
| 2016-08-04 | $26.40 | $26.44 | $26.34 | $26.44 | $24.20 | 26,737 |
| 2016-08-03 | $26.34 | $26.40 | $26.34 | $26.40 | $24.17 | 35,309 |
| 2016-08-02 | $26.27 | $26.33 | $26.17 | $26.33 | $24.10 | 35,666 |
| 2016-08-01 | $26.31 | $26.36 | $26.25 | $26.30 | $24.07 | 21,879 |
| 2016-07-29 | $26.25 | $26.31 | $26.23 | $26.31 | $24.08 | 47,721 |
| 2016-07-28 | $26.22 | $26.30 | $26.22 | $26.26 | $24.04 | 51,115 |
| 2016-07-27 | $26.32 | $26.36 | $26.17 | $26.19 | $23.97 | 77,645 |
| 2016-07-26 | $26.47 | $26.47 | $26.25 | $26.33 | $24.10 | 49,408 |
| 2016-07-25 | $26.53 | $26.53 | $26.43 | $26.47 | $24.23 | 13,428 |
| 2016-07-22 | $26.50 | $26.50 | $26.44 | $26.48 | $24.24 | 26,139 |
| 2016-07-21 | $26.45 | $26.49 | $26.42 | $26.45 | $24.21 | 40,373 |
| 2016-07-20 | $26.41 | $26.50 | $26.39 | $26.46 | $24.22 | 213,996 |
| 2016-07-19 | $26.43 | $26.45 | $26.32 | $26.36 | $24.13 | 226,041 |
| 2016-07-18 | $26.47 | $26.50 | $26.31 | $26.44 | $24.20 | 34,277 |
| 2016-07-15 | $26.45 | $26.60 | $26.42 | $26.42 | $24.18 | 69,242 |
| 2016-07-14 | $26.46 | $26.46 | $26.36 | $26.44 | $24.20 | 15,915 |
| 2016-07-13 | $26.44 | $26.44 | $26.34 | $26.39 | $24.16 | 22,827 |
| 2016-07-12 | $26.45 | $26.49 | $26.35 | $26.49 | $24.25 | 30,926 |
| 2016-07-11 | $26.50 | $26.53 | $26.36 | $26.40 | $24.17 | 30,390 |
| 2016-07-08 | $26.60 | $26.60 | $26.39 | $26.49 | $24.25 | 33,149 |
| 2016-07-07 | $26.81 | $26.93 | $26.49 | $26.67 | $24.41 | 29,913 |
| 2016-07-06 | $27.35 | $27.41 | $26.75 | $26.75 | $24.49 | 52,916 |
| 2016-07-05 | $27.45 | $27.72 | $27.25 | $27.72 | $24.94 | 24,116 |
| 2016-07-01 | $27.40 | $27.60 | $27.13 | $27.40 | $24.66 | 33,129 |
| 2016-06-30 | $27.34 | $27.59 | $27.13 | $27.55 | $24.79 | 29,078 |
| 2016-06-29 | $26.95 | $27.50 | $26.82 | $27.37 | $24.63 | 72,368 |
| 2016-06-28 | $26.66 | $27.00 | $26.65 | $27.00 | $24.30 | 9,811 |
| 2016-06-27 | $26.36 | $26.71 | $26.36 | $26.71 | $24.04 | 19,702 |
| 2016-06-24 | $26.44 | $26.84 | $26.12 | $26.68 | $24.01 | 26,231 |
| 2016-06-23 | $26.87 | $26.90 | $26.32 | $26.87 | $24.18 | 28,737 |
| 2016-06-22 | $26.90 | $26.99 | $26.75 | $26.91 | $24.22 | 18,396 |
| 2016-06-21 | $26.84 | $27.00 | $26.79 | $27.00 | $24.30 | 27,647 |
| 2016-06-20 | $26.80 | $26.97 | $26.73 | $26.90 | $24.21 | 18,051 |
| 2016-06-17 | $26.61 | $26.91 | $26.54 | $26.91 | $24.22 | 27,870 |
| 2016-06-16 | $26.74 | $26.74 | $26.53 | $26.59 | $23.93 | 14,091 |
| 2016-06-15 | $26.70 | $26.71 | $26.63 | $26.71 | $24.04 | 24,034 |
| 2016-06-14 | $26.65 | $26.82 | $26.52 | $26.75 | $24.07 | 16,048 |
| 2016-06-13 | $26.66 | $26.84 | $26.50 | $26.63 | $23.96 | 36,673 |
| 2016-06-10 | $26.60 | $26.89 | $26.60 | $26.78 | $24.10 | 13,133 |
| 2016-06-09 | $26.67 | $26.78 | $26.53 | $26.76 | $24.08 | 9,278 |
| 2016-06-08 | $26.92 | $26.96 | $26.56 | $26.62 | $23.95 | 21,151 |
| 2016-06-07 | $26.95 | $26.99 | $26.86 | $26.94 | $24.24 | 23,845 |
| 2016-06-06 | $26.93 | $27.00 | $26.91 | $27.00 | $24.30 | 16,127 |
| 2016-06-03 | $26.69 | $27.00 | $26.63 | $27.00 | $24.30 | 38,974 |
| 2016-06-02 | $26.56 | $26.69 | $26.53 | $26.69 | $24.02 | 13,276 |
| 2016-06-01 | $26.45 | $26.88 | $26.45 | $26.64 | $23.97 | 13,563 |
| 2016-05-31 | $26.49 | $26.53 | $26.36 | $26.44 | $23.79 | 23,971 |
| 2016-05-27 | $26.35 | $26.50 | $26.35 | $26.49 | $23.84 | 11,035 |
| 2016-05-26 | $26.39 | $26.45 | $26.28 | $26.42 | $23.77 | 13,500 |
| 2016-05-25 | $26.29 | $26.40 | $26.25 | $26.31 | $23.68 | 12,192 |
| 2016-05-24 | $26.34 | $26.46 | $26.18 | $26.30 | $23.67 | 26,518 |
| 2016-05-23 | $26.36 | $26.45 | $26.35 | $26.40 | $23.76 | 8,040 |
| 2016-05-20 | $26.17 | $26.44 | $26.17 | $26.43 | $23.78 | 5,584 |
| 2016-05-19 | $26.32 | $26.55 | $26.13 | $26.31 | $23.68 | 34,672 |
| 2016-05-18 | $26.68 | $26.68 | $26.25 | $26.40 | $23.76 | 13,678 |
| 2016-05-17 | $26.56 | $26.88 | $26.48 | $26.64 | $23.97 | 23,334 |
| 2016-05-16 | $26.39 | $26.70 | $26.39 | $26.63 | $23.96 | 24,120 |
| 2016-05-13 | $26.43 | $26.50 | $26.38 | $26.48 | $23.83 | 15,788 |
| 2016-05-12 | $26.53 | $26.69 | $26.41 | $26.41 | $23.77 | 41,084 |
| 2016-05-11 | $26.48 | $26.51 | $26.21 | $26.32 | $23.68 | 31,040 |
| 2016-05-10 | $26.30 | $26.52 | $26.29 | $26.37 | $23.73 | 17,846 |
| 2016-05-09 | $26.53 | $26.53 | $26.33 | $26.53 | $23.87 | 9,332 |
| 2016-05-06 | $26.38 | $26.54 | $26.22 | $26.54 | $23.88 | 14,628 |
| 2016-05-05 | $26.33 | $26.38 | $26.17 | $26.37 | $23.73 | 19,042 |
| 2016-05-04 | $26.27 | $26.34 | $26.13 | $26.33 | $23.69 | 19,279 |
| 2016-05-03 | $26.43 | $26.43 | $26.27 | $26.34 | $23.70 | 14,433 |
| 2016-05-02 | $26.14 | $26.40 | $26.14 | $26.40 | $23.76 | 27,051 |
| 2016-04-29 | $26.23 | $26.27 | $26.05 | $26.15 | $23.53 | 56,353 |
| 2016-04-28 | $26.14 | $26.34 | $26.13 | $26.28 | $23.65 | 139,202 |
| 2016-04-27 | $26.13 | $26.19 | $26.11 | $26.15 | $23.53 | 27,416 |
| 2016-04-26 | $26.17 | $26.24 | $26.05 | $26.15 | $23.53 | 44,198 |
| 2016-04-25 | $26.14 | $26.16 | $26.10 | $26.10 | $23.49 | 13,810 |
| 2016-04-22 | $26.15 | $26.21 | $26.15 | $26.15 | $23.53 | 15,736 |
| 2016-04-21 | $26.19 | $26.23 | $26.06 | $26.17 | $23.55 | 30,190 |
| 2016-04-20 | $26.20 | $26.23 | $26.10 | $26.23 | $23.60 | 23,922 |
| 2016-04-19 | $26.15 | $26.27 | $26.07 | $26.19 | $23.57 | 26,777 |
| 2016-04-18 | $26.07 | $26.14 | $25.95 | $26.12 | $23.50 | 25,224 |
| 2016-04-15 | $26.28 | $26.28 | $25.92 | $25.92 | $23.32 | 97,829 |
| 2016-04-14 | $26.25 | $26.27 | $26.04 | $26.25 | $23.62 | 24,771 |
| 2016-04-13 | $25.99 | $26.27 | $25.99 | $26.20 | $23.58 | 36,729 |
| 2016-04-12 | $26.00 | $26.00 | $25.80 | $25.94 | $23.34 | 55,491 |
| 2016-04-11 | $26.06 | $26.10 | $25.97 | $25.97 | $23.37 | 41,580 |
| 2016-04-08 | $25.97 | $26.17 | $25.97 | $25.97 | $23.37 | 30,991 |
| 2016-04-07 | $26.12 | $26.12 | $25.87 | $25.97 | $23.37 | 35,702 |
| 2016-04-06 | $26.00 | $26.30 | $25.88 | $26.12 | $23.50 | 39,500 |
| 2016-04-05 | $26.58 | $26.59 | $26.25 | $26.53 | $23.46 | 92,154 |
| 2016-04-04 | $26.63 | $26.67 | $26.53 | $26.59 | $23.51 | 31,708 |
| 2016-04-01 | $26.79 | $26.80 | $26.67 | $26.67 | $23.58 | 17,649 |
| 2016-03-31 | $26.63 | $26.90 | $26.63 | $26.90 | $23.79 | 27,256 |
| 2016-03-30 | $26.70 | $26.79 | $26.62 | $26.64 | $23.56 | 42,230 |
| 2016-03-29 | $26.81 | $26.81 | $26.57 | $26.80 | $23.70 | 20,505 |
| 2016-03-28 | $26.70 | $26.87 | $26.69 | $26.80 | $23.70 | 27,601 |
| 2016-03-24 | $26.63 | $26.79 | $26.59 | $26.75 | $23.65 | 19,859 |
| 2016-03-23 | $26.60 | $26.84 | $26.52 | $26.70 | $23.61 | 18,268 |
| 2016-03-22 | $26.46 | $26.60 | $26.39 | $26.60 | $23.52 | 21,438 |
| 2016-03-21 | $26.50 | $26.50 | $26.41 | $26.42 | $23.36 | 21,148 |
| 2016-03-18 | $26.60 | $26.60 | $26.49 | $26.53 | $23.46 | 9,712 |
| 2016-03-17 | $26.38 | $26.61 | $26.38 | $26.50 | $23.43 | 15,790 |
| 2016-03-16 | $26.25 | $26.43 | $26.25 | $26.39 | $23.34 | 15,695 |
| 2016-03-15 | $26.32 | $26.42 | $26.28 | $26.30 | $23.26 | 11,032 |
| 2016-03-14 | $26.35 | $26.43 | $26.34 | $26.34 | $23.29 | 9,703 |
| 2016-03-11 | $26.35 | $26.49 | $26.34 | $26.36 | $23.31 | 21,138 |
| 2016-03-10 | $26.36 | $26.39 | $26.13 | $26.27 | $23.23 | 34,677 |
| 2016-03-09 | $26.29 | $26.48 | $26.24 | $26.45 | $23.39 | 10,473 |
| 2016-03-08 | $26.40 | $26.44 | $26.27 | $26.44 | $23.38 | 23,010 |
| 2016-03-07 | $26.47 | $26.47 | $26.30 | $26.36 | $23.30 | 8,916 |
| 2016-03-04 | $26.49 | $26.49 | $26.28 | $26.43 | $23.37 | 7,529 |
| 2016-03-03 | $26.22 | $26.42 | $26.20 | $26.42 | $23.36 | 14,553 |
| 2016-03-02 | $26.46 | $26.46 | $26.12 | $26.29 | $23.25 | 12,450 |
| 2016-03-01 | $26.24 | $26.60 | $26.12 | $26.55 | $23.48 | 36,512 |
| 2016-02-29 | $26.12 | $26.20 | $25.95 | $26.19 | $23.16 | 28,293 |
| 2016-02-26 | $25.91 | $26.16 | $25.91 | $26.13 | $23.11 | 26,189 |
| 2016-02-25 | $25.74 | $25.98 | $25.74 | $25.90 | $22.90 | 24,700 |
| 2016-02-24 | $25.87 | $25.98 | $25.68 | $25.80 | $22.82 | 24,635 |
| 2016-02-23 | $25.95 | $26.13 | $25.83 | $26.00 | $22.99 | 20,978 |
| 2016-02-22 | $26.06 | $26.22 | $26.06 | $26.06 | $23.04 | 24,105 |
| 2016-02-19 | $26.00 | $26.14 | $25.88 | $26.00 | $22.99 | 26,282 |
| 2016-02-18 | $25.71 | $25.96 | $25.66 | $25.84 | $22.85 | 26,492 |
| 2016-02-17 | $25.51 | $25.97 | $25.51 | $25.78 | $22.80 | 22,120 |
| 2016-02-16 | $25.60 | $25.82 | $25.24 | $25.48 | $22.53 | 30,242 |
| 2016-02-12 | $24.68 | $25.67 | $24.65 | $25.52 | $22.57 | 48,532 |
| 2016-02-11 | $25.79 | $26.16 | $24.21 | $24.48 | $21.65 | 132,485 |
| 2016-02-10 | $26.00 | $26.40 | $26.00 | $26.21 | $23.18 | 48,584 |
| 2016-02-09 | $25.48 | $26.00 | $25.48 | $26.00 | $22.99 | 42,324 |
| 2016-02-08 | $26.15 | $26.20 | $25.61 | $26.02 | $23.01 | 27,112 |
| 2016-02-05 | $26.54 | $26.54 | $26.06 | $26.34 | $23.29 | 38,860 |
| 2016-02-04 | $26.42 | $26.71 | $26.37 | $26.58 | $23.50 | 24,833 |
| 2016-02-03 | $26.35 | $26.50 | $26.15 | $26.50 | $23.43 | 23,074 |
| 2016-02-02 | $26.25 | $26.50 | $26.21 | $26.46 | $23.40 | 14,023 |
| 2016-02-01 | $26.40 | $26.45 | $26.16 | $26.36 | $23.31 | 27,275 |
| 2016-01-29 | $26.20 | $26.48 | $26.11 | $26.42 | $23.36 | 30,796 |
| 2016-01-28 | $25.72 | $26.20 | $25.63 | $26.20 | $23.17 | 15,659 |
| 2016-01-27 | $25.46 | $25.77 | $25.45 | $25.68 | $22.71 | 9,100 |
| 2016-01-26 | $25.60 | $25.76 | $25.46 | $25.54 | $22.58 | 9,966 |
| 2016-01-25 | $25.60 | $25.73 | $25.53 | $25.53 | $22.58 | 30,094 |
| 2016-01-22 | $25.64 | $25.91 | $25.54 | $25.68 | $22.71 | 41,295 |
| 2016-01-21 | $25.46 | $25.76 | $25.43 | $25.61 | $22.65 | 36,472 |
| 2016-01-20 | $25.70 | $26.00 | $25.07 | $25.83 | $22.84 | 87,018 |
| 2016-01-19 | $26.10 | $26.40 | $25.90 | $26.04 | $23.03 | 38,285 |
| 2016-01-15 | $26.32 | $26.32 | $25.86 | $26.20 | $23.17 | 21,287 |
| 2016-01-14 | $26.42 | $26.45 | $26.22 | $26.35 | $23.30 | 19,744 |
| 2016-01-13 | $26.38 | $26.50 | $26.15 | $26.50 | $23.43 | 25,922 |
| 2016-01-12 | $26.42 | $26.49 | $26.35 | $26.47 | $23.41 | 19,859 |
| 2016-01-11 | $26.78 | $26.78 | $26.12 | $26.48 | $23.42 | 24,006 |
| 2016-01-08 | $26.52 | $26.74 | $26.40 | $26.74 | $23.64 | 14,189 |
| 2016-01-07 | $26.29 | $26.68 | $26.29 | $26.51 | $23.44 | 31,980 |
| 2016-01-06 | $26.74 | $26.74 | $26.36 | $26.52 | $23.45 | 20,079 |
| 2016-01-05 | $26.71 | $27.00 | $26.70 | $26.98 | $23.45 | 39,132 |
| 2016-01-04 | $26.37 | $26.72 | $26.37 | $26.71 | $23.21 | 31,395 |
| 2015-12-31 | $26.57 | $26.58 | $26.55 | $26.58 | $23.10 | 11,771 |
| 2015-12-30 | $26.44 | $26.56 | $26.44 | $26.53 | $23.06 | 19,740 |
| 2015-12-29 | $26.49 | $26.58 | $26.49 | $26.57 | $23.09 | 23,605 |
| 2015-12-28 | $26.23 | $26.45 | $26.20 | $26.45 | $22.99 | 24,485 |
| 2015-12-24 | $26.14 | $26.35 | $26.14 | $26.35 | $22.90 | 8,272 |
| 2015-12-23 | $26.17 | $26.20 | $26.12 | $26.20 | $22.77 | 21,553 |
| 2015-12-22 | $26.06 | $26.29 | $26.01 | $26.17 | $22.74 | 15,771 |
| 2015-12-21 | $26.05 | $26.21 | $26.05 | $26.14 | $22.72 | 15,629 |
| 2015-12-18 | $25.89 | $26.07 | $25.85 | $25.97 | $22.57 | 8,029 |
| 2015-12-17 | $25.81 | $26.10 | $25.68 | $25.95 | $22.55 | 20,108 |
| 2015-12-16 | $25.54 | $25.93 | $25.52 | $25.83 | $22.45 | 37,599 |
| 2015-12-15 | $25.61 | $25.73 | $25.33 | $25.59 | $22.24 | 67,989 |
| 2015-12-14 | $26.17 | $26.21 | $25.63 | $25.63 | $22.28 | 53,944 |
| 2015-12-11 | $26.44 | $26.52 | $26.07 | $26.35 | $22.90 | 18,206 |
| 2015-12-10 | $26.45 | $26.55 | $26.41 | $26.53 | $23.06 | 15,170 |
| 2015-12-09 | $26.43 | $26.52 | $26.37 | $26.52 | $23.05 | 17,055 |
| 2015-12-08 | $26.32 | $26.57 | $26.32 | $26.57 | $23.09 | 23,929 |
| 2015-12-07 | $26.34 | $26.46 | $26.30 | $26.46 | $23.00 | 19,446 |
| 2015-12-04 | $26.41 | $26.55 | $26.36 | $26.38 | $22.93 | 25,890 |
| 2015-12-03 | $26.42 | $26.50 | $26.38 | $26.50 | $23.03 | 15,026 |
| 2015-12-02 | $26.50 | $26.57 | $26.44 | $26.51 | $23.04 | 9,545 |
| 2015-12-01 | $26.59 | $26.60 | $26.49 | $26.54 | $23.07 | 28,268 |
| 2015-11-30 | $26.54 | $26.60 | $26.52 | $26.60 | $23.12 | 22,806 |
| 2015-11-27 | $26.41 | $26.60 | $26.40 | $26.60 | $23.12 | 10,189 |
| 2015-11-25 | $26.53 | $26.53 | $26.38 | $26.40 | $22.95 | 12,926 |
| 2015-11-24 | $26.51 | $26.51 | $26.39 | $26.51 | $23.04 | 23,423 |
| 2015-11-23 | $26.50 | $26.56 | $26.50 | $26.52 | $23.05 | 8,429 |
| 2015-11-20 | $26.53 | $26.56 | $26.49 | $26.49 | $23.02 | 22,958 |
| 2015-11-19 | $26.48 | $26.58 | $26.48 | $26.55 | $23.08 | 43,017 |
| 2015-11-18 | $26.35 | $26.52 | $26.34 | $26.52 | $23.05 | 28,675 |
| 2015-11-17 | $26.45 | $26.46 | $26.36 | $26.41 | $22.95 | 18,228 |
| 2015-11-16 | $26.32 | $26.35 | $26.20 | $26.35 | $22.90 | 16,105 |
| 2015-11-13 | $26.39 | $26.46 | $26.05 | $26.21 | $22.78 | 17,287 |
| 2015-11-12 | $26.43 | $26.52 | $26.37 | $26.37 | $22.92 | 22,421 |
| 2015-11-11 | $26.37 | $26.55 | $26.37 | $26.50 | $23.03 | 25,560 |
| 2015-11-10 | $26.55 | $26.58 | $26.28 | $26.45 | $22.99 | 48,743 |
| 2015-11-09 | $26.25 | $26.59 | $26.25 | $26.52 | $23.05 | 58,146 |
| 2015-11-06 | $26.44 | $26.45 | $26.21 | $26.35 | $22.90 | 26,333 |
| 2015-11-05 | $26.50 | $26.59 | $26.42 | $26.55 | $23.08 | 28,023 |
| 2015-11-04 | $26.50 | $26.50 | $26.37 | $26.40 | $22.95 | 22,577 |
| 2015-11-03 | $26.61 | $26.70 | $26.23 | $26.50 | $23.03 | 43,185 |
| 2015-11-02 | $26.48 | $26.67 | $26.38 | $26.67 | $23.18 | 53,855 |
| 2015-10-30 | $26.15 | $26.50 | $26.15 | $26.47 | $23.01 | 22,185 |
| 2015-10-29 | $26.45 | $26.45 | $26.30 | $26.30 | $22.86 | 23,631 |
| 2015-10-28 | $26.20 | $26.48 | $26.06 | $26.48 | $23.02 | 42,109 |
| 2015-10-27 | $26.25 | $26.26 | $26.11 | $26.26 | $22.82 | 39,132 |
| 2015-10-26 | $26.12 | $26.22 | $25.95 | $26.22 | $22.79 | 37,154 |
| 2015-10-23 | $26.36 | $26.38 | $26.04 | $26.07 | $22.66 | 19,376 |
| 2015-10-22 | $26.38 | $26.38 | $26.11 | $26.22 | $22.79 | 36,027 |
| 2015-10-21 | $26.30 | $26.38 | $26.26 | $26.26 | $22.82 | 156,339 |
| 2015-10-20 | $26.43 | $26.50 | $26.33 | $26.34 | $22.89 | 39,277 |
| 2015-10-19 | $26.45 | $26.45 | $26.30 | $26.35 | $22.90 | 23,997 |
| 2015-10-16 | $26.24 | $26.57 | $26.20 | $26.46 | $23.00 | 26,768 |
| 2015-10-15 | $26.10 | $26.35 | $26.10 | $26.34 | $22.89 | 29,698 |
| 2015-10-14 | $26.10 | $26.17 | $25.92 | $25.95 | $22.55 | 30,959 |
| 2015-10-13 | $26.29 | $26.29 | $25.91 | $26.15 | $22.73 | 22,235 |
| 2015-10-12 | $26.17 | $26.20 | $26.09 | $26.20 | $22.77 | 7,510 |
| 2015-10-09 | $26.18 | $26.18 | $26.06 | $26.06 | $22.65 | 13,571 |
| 2015-10-08 | $26.15 | $26.27 | $25.90 | $26.15 | $22.73 | 11,321 |
| 2015-10-07 | $25.82 | $26.41 | $25.81 | $26.41 | $22.95 | 21,369 |
| 2015-10-06 | $25.93 | $26.18 | $25.75 | $25.89 | $22.50 | 18,723 |
| 2015-10-05 | $26.35 | $26.35 | $26.21 | $26.25 | $22.82 | 27,353 |
| 2015-10-02 | $26.10 | $26.31 | $26.04 | $26.31 | $22.87 | 28,839 |
| 2015-10-01 | $26.15 | $26.20 | $26.08 | $26.20 | $22.77 | 19,194 |
| 2015-09-30 | $26.45 | $26.45 | $26.17 | $26.17 | $22.75 | 49,338 |
| 2015-09-29 | $26.47 | $26.52 | $26.26 | $26.26 | $22.82 | 54,366 |
| 2015-09-28 | $26.14 | $26.52 | $26.14 | $26.35 | $22.90 | 22,954 |
| 2015-09-25 | $26.47 | $26.61 | $26.31 | $26.58 | $23.10 | 19,181 |
| 2015-09-24 | $26.41 | $26.83 | $26.31 | $26.54 | $23.07 | 27,681 |
| 2015-09-23 | $26.20 | $26.46 | $26.20 | $26.46 | $23.00 | 10,857 |
| 2015-09-22 | $26.40 | $26.40 | $26.21 | $26.28 | $22.84 | 28,034 |
| 2015-09-21 | $26.19 | $26.47 | $26.16 | $26.46 | $23.00 | 19,143 |
| 2015-09-18 | $26.04 | $26.19 | $26.04 | $26.19 | $22.76 | 5,729 |
| 2015-09-17 | $25.90 | $26.15 | $25.88 | $26.14 | $22.72 | 17,442 |
| 2015-09-16 | $25.86 | $26.04 | $25.83 | $26.02 | $22.62 | 12,695 |
| 2015-09-15 | $25.97 | $26.05 | $25.97 | $25.97 | $22.57 | 14,244 |
| 2015-09-14 | $25.95 | $26.01 | $25.89 | $26.01 | $22.61 | 10,181 |
| 2015-09-11 | $26.02 | $26.03 | $25.80 | $25.91 | $22.52 | 17,725 |
| 2015-09-10 | $25.91 | $26.09 | $25.77 | $26.09 | $22.68 | 33,255 |
| 2015-09-09 | $26.05 | $26.10 | $25.94 | $26.01 | $22.61 | 39,862 |
| 2015-09-08 | $26.14 | $26.18 | $25.90 | $26.11 | $22.69 | 52,718 |
| 2015-09-04 | $25.75 | $26.05 | $25.75 | $26.00 | $22.60 | 17,223 |
| 2015-09-03 | $25.95 | $25.95 | $25.84 | $25.90 | $22.51 | 20,241 |
| 2015-09-02 | $25.83 | $25.96 | $25.61 | $25.95 | $22.55 | 10,142 |