LaSalle Hotel Properties 6.375% Series I Cumulative Redeemable Redeemable Preferred SBI (LHO-P-I) Exchange: NYSE
Data as of Aug. 18, 2025
$23.10 ($-0.70) -2.96%
LaSalle Hotel Properties 6.375% Series I Cumulative Redeemable Redeemable Preferred SBI - Daily Information
Click for more stock information on LaSalle Hotel Properties 6.375% Series I Cumulative Redeemable Redeemable Preferred SBI.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $23.23 |
| Previous Close | $23.10 |
| High | $23.48 |
| Low | $23.00 |
| Adjusted Open | $23.23 |
| Previous Adjusted Close | $23.10 |
| Adjusted High | $23.48 |
| Adjusted Low | $23.00 |
Invest in LaSalle Hotel Properties 6.375% Series I Cumulative Redeemable Redeemable Preferred SBI (LHO-P-I)
Historical Stock Data for LaSalle Hotel Properties 6.375% Series I Cumulative Redeemable Redeemable Preferred SBI (LHO-P-I)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-11-30 | $23.23 | $23.48 | $23.00 | $23.10 | $23.10 | 4,960 |
| 2018-11-29 | $23.53 | $23.85 | $23.53 | $23.80 | $23.80 | 4,879 |
| 2018-11-28 | $23.38 | $23.79 | $23.18 | $23.58 | $23.58 | 6,006 |
| 2018-11-27 | $23.60 | $23.70 | $23.44 | $23.70 | $23.70 | 2,950 |
| 2018-11-26 | $23.95 | $23.95 | $23.37 | $23.45 | $23.45 | 1,000 |
| 2018-11-23 | $23.86 | $24.20 | $23.76 | $24.20 | $24.20 | 6,579 |
| 2018-11-21 | $24.16 | $24.24 | $24.11 | $24.18 | $24.18 | 1,840 |
| 2018-11-20 | $24.02 | $24.25 | $23.93 | $24.17 | $24.17 | 3,082 |
| 2018-11-19 | $24.27 | $24.27 | $24.04 | $24.04 | $24.04 | 770 |
| 2018-11-16 | $24.23 | $24.24 | $24.10 | $24.10 | $24.10 | 1,500 |
| 2018-11-15 | $24.01 | $24.01 | $23.97 | $23.97 | $23.97 | 1,200 |
| 2018-11-14 | $23.88 | $24.80 | $23.88 | $24.80 | $24.80 | 896 |
| 2018-11-13 | $24.00 | $24.31 | $24.00 | $24.31 | $24.31 | 3,722 |
| 2018-11-12 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 175 |
| 2018-11-09 | $24.45 | $24.55 | $24.14 | $24.35 | $24.35 | 30,930 |
| 2018-11-08 | $24.16 | $24.48 | $24.15 | $24.39 | $24.39 | 3,100 |
| 2018-11-07 | $24.25 | $24.46 | $24.17 | $24.27 | $24.27 | 4,631 |
| 2018-11-06 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 330 |
| 2018-11-05 | $24.42 | $24.42 | $24.34 | $24.35 | $24.35 | 900 |
| 2018-11-02 | $24.47 | $24.50 | $24.24 | $24.30 | $24.30 | 7,714 |
| 2018-11-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2018-10-31 | $24.18 | $24.32 | $24.12 | $24.18 | $24.18 | 2,100 |
| 2018-10-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 61 |
| 2018-10-29 | $24.27 | $24.35 | $24.16 | $24.30 | $24.30 | 3,135 |
| 2018-10-26 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2018-10-25 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1,200 |
| 2018-10-24 | $24.19 | $24.20 | $24.02 | $24.02 | $24.02 | 9,906 |
| 2018-10-23 | $24.02 | $24.22 | $24.02 | $24.22 | $24.22 | 3,271 |
| 2018-10-22 | $24.05 | $24.35 | $24.05 | $24.12 | $24.12 | 1,705 |
| 2018-10-19 | $24.23 | $24.27 | $24.03 | $24.15 | $24.15 | 3,500 |
| 2018-10-18 | $24.35 | $24.45 | $24.11 | $24.11 | $24.11 | 6,400 |
| 2018-10-17 | $24.42 | $24.45 | $24.10 | $24.45 | $24.45 | 3,849 |
| 2018-10-16 | $24.04 | $24.45 | $24.04 | $24.45 | $24.45 | 6,543 |
| 2018-10-15 | $24.05 | $24.20 | $24.00 | $24.18 | $24.18 | 3,218 |
| 2018-10-12 | $24.09 | $24.09 | $23.83 | $23.96 | $23.96 | 1,387 |
| 2018-10-11 | $24.12 | $24.12 | $23.75 | $23.82 | $23.82 | 4,241 |
| 2018-10-10 | $24.17 | $24.38 | $23.16 | $24.17 | $24.17 | 2,858 |
| 2018-10-09 | $24.47 | $24.48 | $24.06 | $24.07 | $24.07 | 13,524 |
| 2018-10-08 | $24.39 | $24.49 | $24.39 | $24.49 | $24.49 | 3,300 |
| 2018-10-05 | $24.17 | $24.35 | $24.06 | $24.35 | $24.35 | 3,300 |
| 2018-10-04 | $24.50 | $24.50 | $24.16 | $24.16 | $24.16 | 836 |
| 2018-10-03 | $24.74 | $24.74 | $24.15 | $24.65 | $24.65 | 13,104 |
| 2018-10-02 | $24.70 | $24.75 | $24.61 | $24.61 | $24.61 | 7,638 |
| 2018-10-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 180 |
| 2018-09-28 | $24.69 | $24.82 | $24.67 | $24.75 | $24.75 | 4,751 |
| 2018-09-27 | $25.00 | $25.04 | $24.91 | $24.91 | $24.52 | 3,500 |
| 2018-09-26 | $24.79 | $25.03 | $24.78 | $24.78 | $24.39 | 6,800 |
| 2018-09-25 | $24.85 | $24.95 | $24.77 | $24.80 | $24.41 | 5,876 |
| 2018-09-24 | $24.90 | $24.90 | $24.71 | $24.71 | $24.32 | 14,637 |
| 2018-09-21 | $24.92 | $24.94 | $24.71 | $24.72 | $24.33 | 4,824 |
| 2018-09-20 | $24.62 | $24.71 | $24.61 | $24.61 | $24.22 | 2,250 |
| 2018-09-19 | $24.73 | $24.73 | $24.63 | $24.63 | $24.24 | 2,082 |
| 2018-09-18 | $24.77 | $24.77 | $24.70 | $24.70 | $24.31 | 1,225 |
| 2018-09-17 | $25.05 | $25.05 | $24.79 | $24.79 | $24.40 | 3,625 |
| 2018-09-14 | $24.68 | $25.05 | $24.68 | $24.75 | $24.36 | 3,700 |
| 2018-09-13 | $25.09 | $25.10 | $24.84 | $24.84 | $24.45 | 6,500 |
| 2018-09-12 | $24.92 | $24.99 | $24.90 | $24.90 | $24.51 | 7,902 |
| 2018-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.60 | 4,200 |
| 2018-09-10 | $25.12 | $25.12 | $25.10 | $25.10 | $24.70 | 5,000 |
| 2018-09-07 | $25.19 | $25.21 | $25.17 | $25.17 | $24.77 | 32,196 |
| 2018-09-06 | $25.23 | $25.23 | $25.11 | $25.23 | $24.83 | 1,314 |
| 2018-09-05 | $25.13 | $25.13 | $25.13 | $25.13 | $24.73 | 0 |
| 2018-09-04 | $25.11 | $25.15 | $25.10 | $25.13 | $24.73 | 8,180 |
| 2018-08-31 | $25.14 | $25.14 | $25.06 | $25.12 | $24.72 | 4,995 |
| 2018-08-30 | $25.05 | $25.09 | $25.05 | $25.05 | $24.65 | 4,445 |
| 2018-08-29 | $25.00 | $25.05 | $25.00 | $25.05 | $24.65 | 4,850 |
| 2018-08-28 | $25.05 | $25.05 | $24.99 | $24.99 | $24.59 | 2,995 |
| 2018-08-27 | $25.13 | $25.13 | $25.00 | $25.13 | $24.73 | 38,673 |
| 2018-08-24 | $25.05 | $25.12 | $25.03 | $25.12 | $24.72 | 2,754 |
| 2018-08-23 | $25.09 | $25.10 | $25.06 | $25.10 | $24.70 | 2,000 |
| 2018-08-22 | $25.07 | $25.12 | $25.03 | $25.09 | $24.69 | 9,083 |
| 2018-08-21 | $25.10 | $25.15 | $24.93 | $25.15 | $24.75 | 20,683 |
| 2018-08-20 | $25.10 | $25.15 | $25.10 | $25.13 | $24.73 | 22,649 |
| 2018-08-17 | $25.16 | $25.16 | $25.00 | $25.12 | $24.73 | 10,044 |
| 2018-08-16 | $24.96 | $25.14 | $24.96 | $25.14 | $24.74 | 12,105 |
| 2018-08-15 | $25.00 | $25.06 | $25.00 | $25.06 | $24.66 | 877 |
| 2018-08-14 | $25.09 | $25.09 | $25.09 | $25.09 | $24.69 | 308 |
| 2018-08-13 | $25.10 | $25.10 | $25.09 | $25.09 | $24.69 | 800 |
| 2018-08-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.55 | 345 |
| 2018-08-09 | $25.01 | $25.01 | $25.00 | $25.01 | $24.61 | 2,400 |
| 2018-08-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.70 | 450 |
| 2018-08-07 | $25.00 | $25.00 | $24.96 | $25.00 | $24.60 | 2,500 |
| 2018-08-06 | $25.05 | $25.05 | $25.02 | $25.02 | $24.62 | 388 |
| 2018-08-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.65 | 306 |
| 2018-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.60 | 0 |
| 2018-08-01 | $25.00 | $25.09 | $25.00 | $25.00 | $24.60 | 1,850 |
| 2018-07-31 | $25.00 | $25.01 | $24.95 | $24.95 | $24.55 | 2,486 |
| 2018-07-30 | $25.00 | $25.10 | $25.00 | $25.10 | $24.70 | 3,050 |
| 2018-07-27 | $25.00 | $25.06 | $25.00 | $25.06 | $24.67 | 6,000 |
| 2018-07-26 | $24.98 | $25.03 | $24.95 | $24.99 | $24.59 | 9,972 |
| 2018-07-25 | $24.96 | $25.34 | $24.93 | $25.34 | $24.94 | 18,413 |
| 2018-07-24 | $24.91 | $24.91 | $24.91 | $24.91 | $24.52 | 100 |
| 2018-07-23 | $24.92 | $25.04 | $24.90 | $24.90 | $24.51 | 3,304 |
| 2018-07-20 | $25.05 | $25.07 | $25.00 | $25.00 | $24.60 | 32,775 |
| 2018-07-19 | $25.01 | $25.14 | $25.01 | $25.02 | $24.62 | 2,830 |
| 2018-07-18 | $25.05 | $25.05 | $25.02 | $25.02 | $24.62 | 601 |
| 2018-07-17 | $25.19 | $25.19 | $25.05 | $25.05 | $24.65 | 477 |
| 2018-07-16 | $25.10 | $25.10 | $24.97 | $25.01 | $24.61 | 1,512 |
| 2018-07-13 | $25.03 | $25.10 | $25.00 | $25.10 | $24.70 | 3,165 |
| 2018-07-12 | $25.00 | $25.07 | $24.95 | $25.00 | $24.60 | 2,944 |
| 2018-07-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.60 | 650 |
| 2018-07-10 | $25.02 | $25.02 | $25.00 | $25.00 | $24.60 | 2,191 |
| 2018-07-09 | $25.06 | $25.06 | $25.06 | $25.06 | $24.66 | 151 |
| 2018-07-06 | $25.01 | $25.09 | $25.01 | $25.09 | $24.69 | 2,258 |
| 2018-07-05 | $25.04 | $25.04 | $25.04 | $25.04 | $24.64 | 50 |
| 2018-07-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.64 | 0 |
| 2018-07-02 | $25.04 | $25.04 | $25.04 | $25.04 | $24.64 | 0 |
| 2018-06-29 | $25.19 | $25.21 | $24.98 | $25.04 | $24.64 | 2,619 |
| 2018-06-28 | $24.98 | $24.98 | $24.92 | $24.98 | $24.58 | 1,336 |
| 2018-06-27 | $25.09 | $25.37 | $25.05 | $25.35 | $24.56 | 6,168 |
| 2018-06-26 | $25.20 | $25.30 | $25.15 | $25.15 | $24.36 | 2,200 |
| 2018-06-25 | $25.19 | $25.36 | $25.07 | $25.13 | $24.34 | 5,265 |
| 2018-06-22 | $25.38 | $25.40 | $25.18 | $25.19 | $24.40 | 3,650 |
| 2018-06-21 | $25.21 | $25.21 | $25.21 | $25.21 | $24.42 | 0 |
| 2018-06-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.42 | 0 |
| 2018-06-19 | $25.21 | $25.21 | $25.21 | $25.21 | $24.42 | 500 |
| 2018-06-18 | $25.44 | $25.44 | $25.44 | $25.44 | $24.64 | 272 |
| 2018-06-15 | $25.15 | $25.47 | $25.14 | $25.47 | $24.67 | 1,480 |
| 2018-06-14 | $25.41 | $25.47 | $25.41 | $25.47 | $24.67 | 1,800 |
| 2018-06-13 | $25.33 | $25.35 | $25.24 | $25.35 | $24.56 | 13,345 |
| 2018-06-12 | $25.28 | $25.33 | $25.25 | $25.33 | $24.54 | 5,934 |
| 2018-06-11 | $25.28 | $25.29 | $25.28 | $25.28 | $24.49 | 1,318 |
| 2018-06-08 | $25.37 | $25.40 | $25.22 | $25.28 | $24.49 | 7,938 |
| 2018-06-07 | $25.25 | $25.65 | $25.25 | $25.33 | $24.54 | 16,382 |
| 2018-06-06 | $25.18 | $25.22 | $25.18 | $25.22 | $24.43 | 1,298 |
| 2018-06-05 | $25.15 | $25.15 | $25.15 | $25.15 | $24.36 | 375 |
| 2018-06-04 | $25.11 | $25.14 | $25.11 | $25.14 | $24.35 | 2,200 |
| 2018-06-01 | $25.13 | $25.13 | $25.13 | $25.13 | $24.34 | 300 |
| 2018-05-31 | $25.12 | $25.12 | $25.12 | $25.12 | $24.33 | 1,100 |
| 2018-05-30 | $25.10 | $25.10 | $25.03 | $25.03 | $24.25 | 4,200 |
| 2018-05-29 | $25.00 | $25.13 | $25.00 | $25.02 | $24.24 | 2,500 |
| 2018-05-25 | $25.05 | $25.05 | $24.95 | $25.00 | $24.22 | 2,543 |
| 2018-05-24 | $24.86 | $24.99 | $24.74 | $24.92 | $24.14 | 9,820 |
| 2018-05-23 | $24.89 | $24.97 | $24.89 | $24.94 | $24.16 | 13,039 |
| 2018-05-22 | $24.90 | $24.91 | $24.87 | $24.90 | $24.12 | 51,111 |
| 2018-05-21 | $25.02 | $25.14 | $24.80 | $24.95 | $24.17 | 23,880 |
| 2018-05-18 | $24.49 | $24.49 | $24.43 | $24.43 | $23.67 | 3,075 |
| 2018-05-17 | $24.48 | $24.49 | $24.44 | $24.49 | $23.72 | 27,525 |
| 2018-05-16 | $24.65 | $24.65 | $24.50 | $24.50 | $23.74 | 6,460 |
| 2018-05-15 | $24.41 | $24.64 | $24.41 | $24.64 | $23.87 | 2,300 |
| 2018-05-14 | $24.67 | $24.67 | $24.60 | $24.60 | $23.83 | 1,599 |
| 2018-05-11 | $24.42 | $24.89 | $24.42 | $24.70 | $23.93 | 16,201 |
| 2018-05-10 | $24.43 | $24.50 | $24.34 | $24.34 | $23.58 | 1,500 |
| 2018-05-09 | $24.34 | $24.34 | $24.34 | $24.34 | $23.58 | 0 |
| 2018-05-08 | $24.35 | $24.56 | $24.31 | $24.34 | $23.58 | 3,200 |
| 2018-05-07 | $24.54 | $24.75 | $24.54 | $24.58 | $23.81 | 1,250 |
| 2018-05-04 | $24.52 | $24.64 | $24.50 | $24.50 | $23.73 | 3,366 |
| 2018-05-03 | $24.70 | $24.86 | $24.60 | $24.60 | $23.83 | 7,551 |
| 2018-05-02 | $24.53 | $24.79 | $24.50 | $24.70 | $23.93 | 7,376 |
| 2018-05-01 | $24.92 | $24.92 | $24.52 | $24.52 | $23.75 | 1,387 |
| 2018-04-30 | $24.79 | $24.82 | $24.27 | $24.54 | $23.77 | 2,911 |
| 2018-04-27 | $24.76 | $24.79 | $24.27 | $24.79 | $24.01 | 6,454 |
| 2018-04-26 | $24.51 | $24.52 | $24.21 | $24.21 | $23.45 | 1,800 |
| 2018-04-25 | $24.52 | $24.53 | $24.50 | $24.53 | $23.76 | 2,241 |
| 2018-04-24 | $24.55 | $24.65 | $24.50 | $24.55 | $23.78 | 6,540 |
| 2018-04-23 | $24.55 | $24.75 | $24.55 | $24.75 | $23.98 | 2,314 |
| 2018-04-20 | $24.55 | $24.55 | $24.36 | $24.36 | $23.60 | 1,913 |
| 2018-04-19 | $24.43 | $24.49 | $24.43 | $24.44 | $23.68 | 1,600 |
| 2018-04-18 | $24.59 | $24.60 | $24.54 | $24.60 | $23.83 | 1,601 |
| 2018-04-17 | $24.49 | $24.60 | $24.47 | $24.50 | $23.73 | 4,499 |
| 2018-04-16 | $24.49 | $24.49 | $24.40 | $24.42 | $23.65 | 4,391 |
| 2018-04-13 | $24.32 | $24.32 | $24.32 | $24.32 | $23.56 | 102 |
| 2018-04-12 | $24.42 | $24.42 | $24.20 | $24.32 | $23.56 | 995 |
| 2018-04-11 | $24.38 | $24.38 | $24.35 | $24.35 | $23.59 | 1,524 |
| 2018-04-10 | $24.35 | $24.39 | $24.34 | $24.39 | $23.63 | 3,196 |
| 2018-04-09 | $24.24 | $24.25 | $24.24 | $24.25 | $23.49 | 1,197 |
| 2018-04-06 | $24.15 | $24.22 | $24.12 | $24.22 | $23.46 | 1,000 |
| 2018-04-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.49 | 0 |
| 2018-04-04 | $24.26 | $24.26 | $24.09 | $24.25 | $23.49 | 2,320 |
| 2018-04-03 | $24.34 | $24.34 | $24.30 | $24.30 | $23.54 | 3,160 |
| 2018-04-02 | $24.48 | $24.48 | $24.36 | $24.45 | $23.68 | 4,668 |
| 2018-03-29 | $24.45 | $24.45 | $24.42 | $24.44 | $23.68 | 2,764 |
| 2018-03-28 | $24.44 | $24.50 | $24.20 | $24.44 | $23.68 | 29,380 |
| 2018-03-27 | $24.50 | $24.76 | $24.50 | $24.75 | $23.59 | 3,550 |
| 2018-03-26 | $24.74 | $24.74 | $24.37 | $24.39 | $23.25 | 1,410 |
| 2018-03-23 | $24.55 | $24.60 | $24.40 | $24.58 | $23.43 | 5,495 |
| 2018-03-22 | $24.70 | $24.70 | $24.60 | $24.60 | $23.45 | 6,712 |
| 2018-03-21 | $24.45 | $24.67 | $24.44 | $24.67 | $23.51 | 4,600 |
| 2018-03-20 | $24.44 | $24.60 | $24.30 | $24.60 | $23.45 | 29,709 |
| 2018-03-19 | $24.52 | $24.90 | $24.47 | $24.65 | $23.50 | 11,301 |
| 2018-03-16 | $24.37 | $24.37 | $24.33 | $24.35 | $23.21 | 1,206 |
| 2018-03-15 | $24.47 | $24.48 | $24.30 | $24.30 | $23.16 | 601 |
| 2018-03-14 | $24.29 | $24.57 | $24.25 | $24.50 | $23.35 | 15,997 |
| 2018-03-13 | $24.22 | $24.35 | $24.20 | $24.25 | $23.11 | 5,286 |
| 2018-03-12 | $24.41 | $24.42 | $24.22 | $24.22 | $23.09 | 12,219 |
| 2018-03-09 | $24.30 | $24.59 | $24.30 | $24.45 | $23.30 | 8,886 |
| 2018-03-08 | $24.37 | $24.39 | $24.23 | $24.24 | $23.10 | 4,040 |
| 2018-03-07 | $24.26 | $24.39 | $24.25 | $24.25 | $23.12 | 2,969 |
| 2018-03-06 | $24.18 | $24.33 | $24.16 | $24.16 | $23.03 | 12,380 |
| 2018-03-05 | $24.22 | $24.22 | $24.22 | $24.22 | $23.09 | 890 |
| 2018-03-02 | $24.25 | $24.25 | $24.17 | $24.17 | $23.04 | 7,290 |
| 2018-03-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.11 | 250 |
| 2018-02-28 | $24.25 | $24.33 | $24.19 | $24.25 | $23.11 | 16,913 |
| 2018-02-27 | $24.25 | $24.26 | $24.22 | $24.24 | $23.11 | 20,262 |
| 2018-02-26 | $24.22 | $24.25 | $24.19 | $24.21 | $23.08 | 4,919 |
| 2018-02-23 | $24.25 | $24.25 | $24.15 | $24.25 | $23.11 | 5,932 |
| 2018-02-22 | $24.17 | $24.33 | $24.10 | $24.25 | $23.11 | 9,300 |
| 2018-02-21 | $24.09 | $24.19 | $23.87 | $24.09 | $22.96 | 12,400 |
| 2018-02-20 | $24.52 | $24.65 | $24.35 | $24.35 | $23.21 | 2,965 |
| 2018-02-16 | $24.50 | $24.59 | $24.32 | $24.50 | $23.35 | 13,053 |
| 2018-02-15 | $24.49 | $24.50 | $24.40 | $24.45 | $23.30 | 3,426 |
| 2018-02-14 | $24.63 | $24.68 | $24.40 | $24.40 | $23.26 | 10,461 |
| 2018-02-13 | $24.54 | $24.55 | $24.41 | $24.50 | $23.35 | 3,373 |
| 2018-02-12 | $24.70 | $24.70 | $24.55 | $24.55 | $23.40 | 4,100 |
| 2018-02-09 | $24.42 | $24.70 | $24.42 | $24.68 | $23.52 | 1,190 |
| 2018-02-08 | $24.75 | $24.75 | $24.41 | $24.43 | $23.29 | 6,725 |
| 2018-02-07 | $24.55 | $24.62 | $24.55 | $24.62 | $23.47 | 1,274 |
| 2018-02-06 | $24.41 | $24.65 | $24.41 | $24.51 | $23.36 | 6,150 |
| 2018-02-05 | $24.50 | $24.55 | $24.38 | $24.53 | $23.38 | 4,926 |
| 2018-02-02 | $24.42 | $24.57 | $24.35 | $24.51 | $23.36 | 4,901 |
| 2018-02-01 | $24.60 | $24.67 | $24.52 | $24.52 | $23.37 | 7,286 |
| 2018-01-31 | $24.74 | $24.75 | $24.26 | $24.75 | $23.59 | 21,777 |
| 2018-01-30 | $24.87 | $25.00 | $24.72 | $24.72 | $23.56 | 4,725 |
| 2018-01-29 | $24.95 | $25.01 | $24.85 | $24.90 | $23.73 | 8,440 |
| 2018-01-26 | $25.01 | $25.04 | $25.01 | $25.02 | $23.85 | 3,151 |
| 2018-01-25 | $25.09 | $25.11 | $25.00 | $25.00 | $23.83 | 1,800 |
| 2018-01-24 | $25.05 | $25.06 | $25.03 | $25.05 | $23.88 | 2,360 |
| 2018-01-23 | $25.09 | $25.09 | $25.09 | $25.09 | $23.91 | 1 |
| 2018-01-22 | $25.03 | $25.09 | $25.03 | $25.09 | $23.91 | 2,302 |
| 2018-01-19 | $24.98 | $24.98 | $24.98 | $24.98 | $23.81 | 800 |
| 2018-01-18 | $25.04 | $25.10 | $25.04 | $25.10 | $23.92 | 8,977 |
| 2018-01-17 | $25.01 | $25.10 | $25.00 | $25.10 | $23.92 | 2,623 |
| 2018-01-16 | $25.11 | $25.11 | $25.08 | $25.10 | $23.92 | 1,396 |
| 2018-01-12 | $25.07 | $25.07 | $25.07 | $25.07 | $23.90 | 75 |
| 2018-01-11 | $24.95 | $25.07 | $24.95 | $25.07 | $23.90 | 1,459 |
| 2018-01-10 | $25.00 | $25.10 | $25.00 | $25.00 | $23.83 | 7,723 |
| 2018-01-09 | $25.05 | $25.05 | $24.92 | $24.99 | $23.82 | 24,460 |
| 2018-01-08 | $25.18 | $25.18 | $25.03 | $25.04 | $23.87 | 1,400 |
| 2018-01-05 | $25.19 | $25.19 | $25.05 | $25.05 | $23.88 | 2,305 |
| 2018-01-04 | $25.20 | $25.20 | $25.09 | $25.12 | $23.94 | 4,929 |
| 2018-01-03 | $25.20 | $25.20 | $25.20 | $25.20 | $24.02 | 200 |
| 2018-01-02 | $25.05 | $25.20 | $25.00 | $25.05 | $23.88 | 4,189 |
| 2017-12-29 | $25.05 | $25.11 | $25.00 | $25.10 | $23.92 | 3,899 |
| 2017-12-28 | $25.15 | $25.15 | $25.10 | $25.10 | $23.92 | 2,946 |
| 2017-12-27 | $25.39 | $25.53 | $25.38 | $25.53 | $23.95 | 1,300 |
| 2017-12-26 | $25.38 | $25.39 | $25.36 | $25.36 | $23.79 | 1,104 |
| 2017-12-22 | $25.34 | $25.34 | $25.33 | $25.34 | $23.78 | 2,888 |
| 2017-12-21 | $25.31 | $25.41 | $25.30 | $25.40 | $23.83 | 3,439 |
| 2017-12-20 | $25.38 | $25.38 | $25.30 | $25.31 | $23.75 | 694 |
| 2017-12-19 | $25.31 | $25.36 | $25.31 | $25.31 | $23.75 | 2,127 |
| 2017-12-18 | $25.32 | $25.42 | $25.31 | $25.35 | $23.79 | 8,109 |
| 2017-12-15 | $25.30 | $25.36 | $25.30 | $25.36 | $23.79 | 838 |
| 2017-12-14 | $25.30 | $25.36 | $25.30 | $25.31 | $23.75 | 655 |
| 2017-12-13 | $25.34 | $25.35 | $25.31 | $25.31 | $23.75 | 1,845 |
| 2017-12-12 | $25.30 | $25.35 | $25.30 | $25.33 | $23.77 | 4,597 |
| 2017-12-11 | $25.34 | $25.34 | $25.28 | $25.31 | $23.75 | 23,243 |
| 2017-12-08 | $25.28 | $25.30 | $25.27 | $25.27 | $23.71 | 4,024 |
| 2017-12-07 | $25.39 | $25.39 | $25.23 | $25.33 | $23.77 | 25,815 |
| 2017-12-06 | $25.70 | $25.70 | $25.28 | $25.28 | $23.72 | 5,716 |
| 2017-12-05 | $25.47 | $25.50 | $25.40 | $25.40 | $23.83 | 1,628 |
| 2017-12-04 | $25.44 | $25.56 | $25.36 | $25.45 | $23.88 | 1,781 |
| 2017-12-01 | $25.45 | $25.45 | $25.26 | $25.34 | $23.78 | 4,191 |
| 2017-11-30 | $25.43 | $25.43 | $25.22 | $25.22 | $23.66 | 6,329 |
| 2017-11-29 | $25.45 | $25.45 | $25.24 | $25.24 | $23.68 | 3,996 |
| 2017-11-28 | $25.37 | $25.43 | $25.37 | $25.42 | $23.85 | 2,820 |
| 2017-11-27 | $25.44 | $25.44 | $25.44 | $25.44 | $23.87 | 373 |
| 2017-11-24 | $25.36 | $25.36 | $25.36 | $25.36 | $23.79 | 222 |
| 2017-11-22 | $25.36 | $25.36 | $25.36 | $25.36 | $23.79 | 50 |
| 2017-11-21 | $25.36 | $25.36 | $25.36 | $25.36 | $23.79 | 2,002 |
| 2017-11-20 | $25.36 | $25.36 | $25.36 | $25.36 | $23.79 | 1,000 |
| 2017-11-17 | $25.42 | $25.54 | $25.42 | $25.44 | $23.87 | 11,867 |
| 2017-11-16 | $25.33 | $25.35 | $25.33 | $25.35 | $23.79 | 3,761 |
| 2017-11-15 | $25.20 | $25.20 | $25.20 | $25.20 | $23.64 | 0 |
| 2017-11-14 | $25.25 | $25.25 | $25.20 | $25.20 | $23.64 | 1,502 |
| 2017-11-13 | $25.26 | $25.26 | $25.26 | $25.26 | $23.70 | 500 |
| 2017-11-10 | $25.30 | $25.30 | $25.25 | $25.25 | $23.69 | 4,243 |
| 2017-11-09 | $25.35 | $25.35 | $25.28 | $25.28 | $23.72 | 3,564 |
| 2017-11-08 | $25.26 | $25.30 | $25.26 | $25.30 | $23.74 | 460 |
| 2017-11-07 | $25.29 | $25.35 | $25.28 | $25.35 | $23.79 | 6,679 |
| 2017-11-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.69 | 0 |
| 2017-11-03 | $25.30 | $25.30 | $25.25 | $25.25 | $23.69 | 3,434 |
| 2017-11-02 | $25.25 | $25.30 | $25.25 | $25.27 | $23.71 | 2,533 |
| 2017-11-01 | $25.30 | $25.30 | $25.23 | $25.26 | $23.70 | 12,397 |
| 2017-10-31 | $25.27 | $25.29 | $25.26 | $25.27 | $23.71 | 2,943 |
| 2017-10-30 | $25.26 | $25.27 | $25.26 | $25.27 | $23.71 | 1,338 |
| 2017-10-27 | $25.26 | $25.27 | $25.24 | $25.24 | $23.68 | 2,400 |
| 2017-10-26 | $25.20 | $25.27 | $25.15 | $25.22 | $23.66 | 11,925 |
| 2017-10-25 | $25.21 | $25.22 | $25.15 | $25.21 | $23.65 | 4,821 |
| 2017-10-24 | $25.30 | $25.30 | $25.23 | $25.25 | $23.69 | 40,732 |
| 2017-10-23 | $25.31 | $25.38 | $25.25 | $25.26 | $23.70 | 15,702 |
| 2017-10-20 | $25.27 | $25.27 | $25.24 | $25.25 | $23.69 | 5,616 |
| 2017-10-19 | $25.30 | $25.52 | $25.30 | $25.52 | $23.94 | 1,000 |
| 2017-10-18 | $25.29 | $25.29 | $25.29 | $25.29 | $23.73 | 192,521 |
| 2017-10-17 | $25.52 | $25.52 | $25.29 | $25.29 | $23.73 | 958 |
| 2017-10-16 | $25.51 | $25.51 | $25.27 | $25.27 | $23.71 | 1,486 |
| 2017-10-13 | $25.31 | $25.31 | $25.31 | $25.31 | $23.75 | 309 |
| 2017-10-12 | $25.54 | $25.54 | $25.22 | $25.23 | $23.67 | 3,671 |
| 2017-10-11 | $25.15 | $25.58 | $25.15 | $25.57 | $23.99 | 7,657 |
| 2017-10-10 | $25.31 | $25.31 | $24.82 | $25.08 | $23.53 | 8,306 |
| 2017-10-09 | $25.31 | $25.38 | $25.28 | $25.31 | $23.75 | 2,259 |
| 2017-10-06 | $25.36 | $25.37 | $25.36 | $25.37 | $23.80 | 501 |
| 2017-10-05 | $25.40 | $25.40 | $25.39 | $25.39 | $23.82 | 4,402 |
| 2017-10-04 | $25.40 | $25.40 | $25.40 | $25.40 | $23.83 | 200 |
| 2017-10-03 | $25.58 | $25.65 | $25.58 | $25.63 | $24.05 | 4,100 |
| 2017-10-02 | $25.35 | $25.45 | $25.35 | $25.45 | $23.88 | 596 |
| 2017-09-29 | $25.42 | $25.60 | $25.42 | $25.60 | $24.02 | 4,010 |
| 2017-09-28 | $25.31 | $25.40 | $25.31 | $25.38 | $23.81 | 1,484 |
| 2017-09-27 | $25.67 | $25.69 | $25.66 | $25.69 | $23.73 | 1,500 |
| 2017-09-26 | $25.47 | $25.69 | $25.47 | $25.69 | $23.73 | 850 |
| 2017-09-25 | $25.70 | $25.71 | $25.65 | $25.70 | $23.74 | 1,100 |
| 2017-09-22 | $25.69 | $25.72 | $25.69 | $25.72 | $23.76 | 4,503 |
| 2017-09-21 | $25.66 | $25.75 | $25.66 | $25.69 | $23.73 | 12,905 |
| 2017-09-20 | $25.67 | $25.70 | $25.55 | $25.55 | $23.61 | 1,975 |
| 2017-09-19 | $25.48 | $25.63 | $25.48 | $25.63 | $23.68 | 599 |
| 2017-09-18 | $25.70 | $25.70 | $25.69 | $25.69 | $23.73 | 8,893 |
| 2017-09-15 | $25.62 | $25.62 | $25.62 | $25.62 | $23.67 | 961 |
| 2017-09-14 | $25.36 | $25.36 | $25.36 | $25.36 | $23.42 | 600 |
| 2017-09-13 | $25.46 | $25.72 | $25.46 | $25.71 | $23.75 | 3,527 |
| 2017-09-12 | $25.58 | $25.63 | $25.58 | $25.63 | $23.68 | 241 |
| 2017-09-11 | $25.51 | $25.51 | $25.51 | $25.51 | $23.57 | 110 |
| 2017-09-08 | $25.75 | $25.75 | $25.51 | $25.51 | $23.57 | 819 |
| 2017-09-07 | $25.79 | $25.79 | $25.79 | $25.79 | $23.82 | 0 |
| 2017-09-06 | $25.48 | $25.80 | $25.48 | $25.79 | $23.82 | 15,012 |
| 2017-09-05 | $25.45 | $25.56 | $25.44 | $25.55 | $23.60 | 4,993 |
| 2017-09-01 | $25.62 | $25.62 | $25.58 | $25.62 | $23.67 | 1,714 |
| 2017-08-31 | $25.69 | $25.69 | $25.61 | $25.61 | $23.66 | 260 |
| 2017-08-30 | $25.64 | $25.65 | $25.40 | $25.54 | $23.60 | 8,116 |
| 2017-08-29 | $25.65 | $25.65 | $25.45 | $25.65 | $23.69 | 1,437 |
| 2017-08-28 | $25.57 | $25.57 | $25.55 | $25.55 | $23.60 | 438 |
| 2017-08-25 | $25.49 | $25.51 | $25.49 | $25.51 | $23.57 | 1,388 |
| 2017-08-24 | $25.46 | $25.51 | $25.42 | $25.50 | $23.55 | 4,400 |
| 2017-08-23 | $25.48 | $25.48 | $25.42 | $25.46 | $23.52 | 1,400 |
| 2017-08-22 | $25.49 | $25.50 | $25.30 | $25.30 | $23.37 | 1,350 |
| 2017-08-21 | $25.39 | $25.51 | $25.39 | $25.39 | $23.45 | 5,350 |
| 2017-08-18 | $25.27 | $25.32 | $25.27 | $25.32 | $23.39 | 1,700 |
| 2017-08-17 | $25.25 | $25.32 | $25.25 | $25.27 | $23.34 | 1,640 |
| 2017-08-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.33 | 0 |
| 2017-08-15 | $25.31 | $25.31 | $25.25 | $25.25 | $23.33 | 477 |
| 2017-08-14 | $25.31 | $25.31 | $25.26 | $25.29 | $23.36 | 1,417 |
| 2017-08-11 | $25.34 | $25.34 | $25.34 | $25.34 | $23.41 | 600 |
| 2017-08-10 | $25.29 | $25.29 | $25.26 | $25.26 | $23.33 | 1,219 |
| 2017-08-09 | $25.37 | $25.40 | $25.37 | $25.37 | $23.44 | 1,600 |
| 2017-08-08 | $25.27 | $25.27 | $25.27 | $25.27 | $23.34 | 200 |
| 2017-08-07 | $25.26 | $25.30 | $25.26 | $25.27 | $23.34 | 1,760 |
| 2017-08-04 | $25.24 | $25.34 | $25.24 | $25.33 | $23.40 | 1,630 |
| 2017-08-03 | $25.33 | $25.34 | $25.24 | $25.34 | $23.40 | 960 |
| 2017-08-02 | $25.29 | $25.35 | $25.28 | $25.35 | $23.42 | 2,033 |
| 2017-08-01 | $25.24 | $25.34 | $25.24 | $25.28 | $23.35 | 3,650 |
| 2017-07-31 | $25.24 | $25.32 | $25.24 | $25.24 | $23.32 | 791 |
| 2017-07-28 | $25.29 | $25.29 | $25.24 | $25.24 | $23.32 | 5,144 |
| 2017-07-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 106 |
| 2017-07-26 | $25.25 | $25.26 | $25.25 | $25.26 | $23.34 | 763 |
| 2017-07-25 | $25.23 | $25.28 | $25.20 | $25.20 | $23.28 | 6,744 |
| 2017-07-24 | $25.24 | $25.24 | $25.24 | $25.24 | $23.32 | 780 |
| 2017-07-21 | $25.25 | $25.28 | $25.25 | $25.26 | $23.33 | 1,700 |
| 2017-07-20 | $25.26 | $25.26 | $25.26 | $25.26 | $23.33 | 159 |
| 2017-07-19 | $25.31 | $25.31 | $25.22 | $25.22 | $23.30 | 16,286 |
| 2017-07-18 | $25.31 | $25.31 | $25.22 | $25.22 | $23.30 | 1,368 |
| 2017-07-17 | $25.24 | $25.24 | $25.15 | $25.20 | $23.28 | 1,526 |
| 2017-07-14 | $25.24 | $25.24 | $25.15 | $25.15 | $23.23 | 963 |
| 2017-07-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.32 | 740 |
| 2017-07-12 | $25.23 | $25.32 | $25.23 | $25.28 | $23.35 | 1,911 |
| 2017-07-11 | $25.20 | $25.20 | $25.20 | $25.20 | $23.28 | 8 |
| 2017-07-10 | $25.26 | $25.30 | $25.19 | $25.20 | $23.28 | 3,088 |
| 2017-07-07 | $25.33 | $25.35 | $25.16 | $25.16 | $23.24 | 3,060 |
| 2017-07-06 | $25.22 | $25.30 | $25.17 | $25.28 | $23.35 | 4,750 |
| 2017-07-05 | $25.22 | $25.30 | $25.17 | $25.17 | $23.25 | 4,800 |
| 2017-07-03 | $25.21 | $25.21 | $25.21 | $25.21 | $23.29 | 100 |
| 2017-06-30 | $25.21 | $25.29 | $25.21 | $25.29 | $23.36 | 1,075 |
| 2017-06-29 | $25.26 | $25.36 | $25.21 | $25.21 | $23.29 | 3,340 |
| 2017-06-28 | $25.18 | $25.40 | $25.18 | $25.37 | $23.44 | 3,650 |
| 2017-06-27 | $25.66 | $25.66 | $25.52 | $25.65 | $23.33 | 6,040 |
| 2017-06-26 | $25.65 | $25.67 | $25.59 | $25.59 | $23.27 | 1,344 |
| 2017-06-23 | $25.50 | $25.62 | $25.50 | $25.57 | $23.26 | 10,238 |
| 2017-06-22 | $25.49 | $25.52 | $25.41 | $25.46 | $23.16 | 13,040 |
| 2017-06-21 | $25.56 | $25.56 | $25.56 | $25.56 | $23.25 | 100 |
| 2017-06-20 | $25.65 | $25.67 | $25.47 | $25.47 | $23.16 | 4,140 |
| 2017-06-19 | $25.62 | $25.62 | $25.62 | $25.62 | $23.30 | 0 |
| 2017-06-16 | $25.62 | $25.62 | $25.62 | $25.62 | $23.30 | 101 |
| 2017-06-15 | $25.47 | $25.48 | $25.47 | $25.47 | $23.16 | 1,952 |
| 2017-06-14 | $25.34 | $25.45 | $25.34 | $25.37 | $23.07 | 2,587 |
| 2017-06-13 | $25.47 | $25.47 | $25.47 | $25.47 | $23.16 | 200 |
| 2017-06-12 | $25.44 | $25.45 | $25.34 | $25.45 | $23.14 | 2,590 |
| 2017-06-09 | $25.32 | $25.47 | $25.32 | $25.45 | $23.15 | 5,344 |
| 2017-06-08 | $25.35 | $25.35 | $25.29 | $25.30 | $23.01 | 3,032 |
| 2017-06-07 | $25.31 | $25.33 | $25.29 | $25.33 | $23.04 | 8,575 |
| 2017-06-06 | $25.30 | $25.30 | $25.24 | $25.30 | $23.01 | 1,300 |
| 2017-06-05 | $25.35 | $25.35 | $25.32 | $25.32 | $23.03 | 6,000 |
| 2017-06-02 | $25.29 | $25.29 | $25.17 | $25.29 | $23.00 | 8,918 |
| 2017-06-01 | $25.21 | $25.37 | $25.19 | $25.20 | $22.92 | 19,979 |
| 2017-05-31 | $25.24 | $25.43 | $25.11 | $25.22 | $22.94 | 10,411 |
| 2017-05-30 | $25.33 | $25.36 | $25.21 | $25.21 | $22.93 | 2,900 |
| 2017-05-26 | $25.40 | $25.41 | $25.31 | $25.31 | $23.02 | 8,302 |
| 2017-05-25 | $25.37 | $25.45 | $25.33 | $25.39 | $23.09 | 47,949 |
| 2017-05-24 | $25.50 | $25.50 | $25.45 | $25.45 | $23.15 | 4,402 |
| 2017-05-23 | $25.54 | $25.55 | $25.50 | $25.52 | $23.21 | 2,826 |
| 2017-05-22 | $25.61 | $25.61 | $25.50 | $25.50 | $23.19 | 10,255 |
| 2017-05-19 | $25.53 | $25.54 | $25.53 | $25.54 | $23.23 | 1,039 |
| 2017-05-18 | $25.37 | $25.57 | $25.37 | $25.57 | $23.26 | 1,900 |
| 2017-05-17 | $25.55 | $25.57 | $25.53 | $25.53 | $23.22 | 1,458 |
| 2017-05-16 | $25.64 | $25.64 | $25.64 | $25.64 | $23.32 | 0 |
| 2017-05-15 | $25.64 | $25.64 | $25.64 | $25.64 | $23.32 | 0 |
| 2017-05-12 | $25.74 | $25.74 | $25.64 | $25.64 | $23.32 | 314 |
| 2017-05-11 | $25.38 | $25.38 | $25.38 | $25.38 | $23.08 | 47 |
| 2017-05-10 | $25.46 | $25.76 | $25.38 | $25.38 | $23.08 | 1,163 |
| 2017-05-09 | $25.80 | $25.82 | $25.79 | $25.80 | $23.46 | 4,300 |
| 2017-05-08 | $25.41 | $25.93 | $25.29 | $25.80 | $23.46 | 23,501 |
| 2017-05-05 | $26.00 | $26.00 | $25.19 | $25.98 | $23.63 | 3,649 |
| 2017-05-04 | $25.79 | $25.79 | $25.79 | $25.79 | $23.46 | 138 |
| 2017-05-03 | $25.80 | $25.85 | $25.80 | $25.85 | $23.51 | 8,089 |
| 2017-05-02 | $25.78 | $25.82 | $25.69 | $25.82 | $23.48 | 1,300 |
| 2017-05-01 | $25.82 | $25.82 | $25.82 | $25.82 | $23.48 | 0 |
| 2017-04-28 | $25.96 | $25.96 | $25.61 | $25.82 | $23.48 | 6,221 |
| 2017-04-27 | $25.75 | $25.85 | $25.39 | $25.80 | $23.46 | 8,841 |
| 2017-04-26 | $25.40 | $25.40 | $25.40 | $25.40 | $23.10 | 228 |
| 2017-04-25 | $25.52 | $25.80 | $25.50 | $25.80 | $23.46 | 5,107 |
| 2017-04-24 | $25.63 | $26.00 | $25.48 | $25.69 | $23.36 | 10,214 |
| 2017-04-21 | $25.42 | $26.00 | $25.42 | $25.96 | $23.61 | 6,546 |
| 2017-04-20 | $25.47 | $25.64 | $25.29 | $25.55 | $23.23 | 6,653 |
| 2017-04-19 | $25.59 | $25.63 | $25.51 | $25.63 | $23.31 | 6,040 |
| 2017-04-18 | $25.46 | $25.99 | $25.31 | $25.64 | $23.31 | 3,765 |
| 2017-04-17 | $25.63 | $25.63 | $25.55 | $25.61 | $23.29 | 702 |
| 2017-04-13 | $25.26 | $25.71 | $25.26 | $25.51 | $23.20 | 4,157 |
| 2017-04-12 | $25.19 | $25.60 | $25.19 | $25.60 | $23.28 | 5,794 |
| 2017-04-11 | $25.16 | $25.21 | $25.16 | $25.21 | $22.93 | 836 |
| 2017-04-10 | $25.21 | $25.21 | $25.21 | $25.21 | $22.93 | 800 |
| 2017-04-07 | $25.04 | $25.16 | $25.01 | $25.01 | $22.75 | 3,443 |
| 2017-04-06 | $25.05 | $25.07 | $25.05 | $25.06 | $22.79 | 8,900 |
| 2017-04-05 | $25.08 | $25.23 | $25.08 | $25.23 | $22.95 | 4,247 |
| 2017-04-04 | $25.08 | $25.09 | $25.06 | $25.06 | $22.79 | 2,934 |
| 2017-04-03 | $24.94 | $25.01 | $24.84 | $25.01 | $22.75 | 4,056 |
| 2017-03-31 | $24.80 | $24.90 | $24.80 | $24.84 | $22.59 | 115,081 |
| 2017-03-30 | $24.67 | $24.85 | $24.60 | $24.80 | $22.56 | 167,022 |
| 2017-03-29 | $24.65 | $24.70 | $24.60 | $24.65 | $22.42 | 47,782 |
| 2017-03-28 | $24.93 | $25.04 | $24.93 | $25.00 | $22.38 | 42,670 |
| 2017-03-27 | $24.97 | $24.99 | $24.94 | $24.95 | $22.33 | 3,930 |
| 2017-03-24 | $24.94 | $25.05 | $24.85 | $24.87 | $22.26 | 22,936 |
| 2017-03-23 | $24.89 | $24.97 | $24.89 | $24.90 | $22.29 | 10,915 |
| 2017-03-22 | $24.97 | $24.97 | $24.95 | $24.95 | $22.33 | 2,302 |
| 2017-03-21 | $25.01 | $25.02 | $24.95 | $24.95 | $22.33 | 25,138 |
| 2017-03-20 | $25.00 | $25.08 | $25.00 | $25.06 | $22.43 | 4,647 |
| 2017-03-17 | $25.05 | $25.06 | $24.96 | $25.00 | $22.38 | 31,812 |
| 2017-03-16 | $25.15 | $25.20 | $25.04 | $25.04 | $22.41 | 5,700 |
| 2017-03-15 | $25.06 | $25.10 | $25.04 | $25.06 | $22.43 | 2,013 |
| 2017-03-14 | $25.08 | $25.08 | $25.08 | $25.08 | $22.45 | 790 |
| 2017-03-13 | $25.13 | $25.13 | $25.13 | $25.13 | $22.49 | 106 |
| 2017-03-10 | $25.16 | $25.16 | $25.16 | $25.16 | $22.52 | 500 |
| 2017-03-09 | $25.27 | $25.27 | $25.15 | $25.15 | $22.51 | 2,644 |
| 2017-03-08 | $25.20 | $25.20 | $25.13 | $25.15 | $22.51 | 1,142 |
| 2017-03-07 | $25.32 | $25.61 | $24.94 | $25.54 | $22.86 | 3,479 |
| 2017-03-06 | $25.72 | $25.76 | $25.13 | $25.63 | $22.94 | 6,474 |
| 2017-03-03 | $25.31 | $25.48 | $25.31 | $25.37 | $22.71 | 2,000 |
| 2017-03-02 | $25.10 | $25.69 | $25.05 | $25.31 | $22.65 | 914 |
| 2017-03-01 | $25.15 | $25.17 | $25.01 | $25.10 | $22.47 | 1,479 |
| 2017-02-28 | $25.71 | $25.83 | $25.04 | $25.09 | $22.45 | 6,425 |
| 2017-02-27 | $25.12 | $25.86 | $24.99 | $25.86 | $23.15 | 30,094 |
| 2017-02-24 | $24.88 | $25.08 | $24.88 | $25.08 | $22.45 | 400 |
| 2017-02-23 | $25.03 | $25.16 | $24.99 | $24.99 | $22.37 | 3,383 |
| 2017-02-22 | $25.09 | $25.39 | $25.00 | $25.29 | $22.64 | 12,150 |
| 2017-02-21 | $24.68 | $24.96 | $24.68 | $24.95 | $22.33 | 8,700 |
| 2017-02-17 | $24.66 | $24.78 | $24.65 | $24.75 | $22.15 | 2,951 |
| 2017-02-16 | $24.75 | $24.75 | $24.60 | $24.70 | $22.11 | 1,223 |
| 2017-02-15 | $24.59 | $24.72 | $24.48 | $24.48 | $21.91 | 3,400 |
| 2017-02-14 | $24.75 | $24.75 | $24.55 | $24.72 | $22.12 | 8,401 |
| 2017-02-13 | $24.77 | $24.77 | $24.43 | $24.55 | $21.97 | 8,289 |
| 2017-02-10 | $24.24 | $24.76 | $24.21 | $24.64 | $22.05 | 8,492 |
| 2017-02-09 | $24.51 | $24.65 | $24.44 | $24.65 | $22.06 | 5,180 |
| 2017-02-08 | $24.41 | $24.58 | $24.26 | $24.57 | $21.99 | 11,812 |
| 2017-02-07 | $24.40 | $24.68 | $24.39 | $24.40 | $21.84 | 2,060 |
| 2017-02-06 | $24.40 | $24.50 | $24.19 | $24.42 | $21.86 | 12,652 |
| 2017-02-03 | $24.32 | $24.49 | $24.32 | $24.42 | $21.86 | 4,054 |
| 2017-02-02 | $24.31 | $24.40 | $23.95 | $24.36 | $21.80 | 2,590 |
| 2017-02-01 | $24.37 | $24.42 | $24.32 | $24.40 | $21.84 | 3,300 |
| 2017-01-31 | $24.40 | $24.44 | $24.14 | $24.29 | $21.74 | 4,669 |
| 2017-01-30 | $24.21 | $24.46 | $24.21 | $24.46 | $21.89 | 6,069 |
| 2017-01-27 | $24.25 | $24.39 | $24.25 | $24.27 | $21.72 | 5,472 |
| 2017-01-26 | $23.93 | $24.26 | $23.90 | $24.25 | $21.70 | 9,853 |
| 2017-01-25 | $24.26 | $24.77 | $23.75 | $23.94 | $21.43 | 69,150 |
| 2017-01-24 | $24.28 | $24.48 | $24.18 | $24.33 | $21.78 | 39,589 |
| 2017-01-23 | $24.34 | $24.37 | $24.26 | $24.26 | $21.71 | 24,320 |
| 2017-01-20 | $24.47 | $24.51 | $24.30 | $24.37 | $21.81 | 10,050 |
| 2017-01-19 | $24.41 | $24.41 | $24.25 | $24.30 | $21.75 | 14,880 |
| 2017-01-18 | $24.78 | $24.78 | $24.40 | $24.40 | $21.84 | 35,009 |
| 2017-01-17 | $24.41 | $24.79 | $24.39 | $24.40 | $21.84 | 18,412 |
| 2017-01-13 | $24.47 | $24.47 | $24.33 | $24.35 | $21.79 | 17,138 |
| 2017-01-12 | $24.30 | $24.40 | $24.28 | $24.37 | $21.81 | 9,070 |
| 2017-01-11 | $24.43 | $24.46 | $24.29 | $24.35 | $21.79 | 5,987 |
| 2017-01-10 | $24.24 | $24.30 | $24.17 | $24.28 | $21.73 | 7,461 |
| 2017-01-09 | $24.30 | $24.30 | $24.21 | $24.21 | $21.67 | 18,699 |
| 2017-01-06 | $24.38 | $24.48 | $24.10 | $24.25 | $21.70 | 57,083 |
| 2017-01-05 | $24.30 | $24.30 | $24.30 | $24.30 | $21.75 | 85 |
| 2017-01-04 | $24.12 | $24.31 | $24.12 | $24.30 | $21.75 | 22,963 |
| 2017-01-03 | $24.05 | $24.28 | $24.00 | $24.00 | $21.48 | 5,095 |
| 2016-12-30 | $24.30 | $24.30 | $24.08 | $24.09 | $21.56 | 12,450 |
| 2016-12-29 | $24.28 | $24.29 | $24.00 | $24.10 | $21.57 | 10,048 |
| 2016-12-28 | $24.31 | $24.31 | $24.31 | $24.31 | $21.75 | 600 |
| 2016-12-27 | $24.63 | $24.65 | $24.48 | $24.50 | $21.57 | 5,389 |
| 2016-12-23 | $24.41 | $24.64 | $24.40 | $24.64 | $21.70 | 6,091 |
| 2016-12-22 | $24.50 | $24.63 | $24.41 | $24.41 | $21.50 | 12,682 |
| 2016-12-21 | $24.65 | $24.85 | $24.44 | $24.45 | $21.53 | 33,322 |
| 2016-12-20 | $24.68 | $24.71 | $24.61 | $24.62 | $21.68 | 6,450 |
| 2016-12-19 | $24.80 | $24.80 | $24.49 | $24.60 | $21.66 | 88,615 |
| 2016-12-16 | $24.77 | $25.15 | $24.76 | $24.80 | $21.84 | 7,248 |
| 2016-12-15 | $25.04 | $25.04 | $24.85 | $24.85 | $21.89 | 22,653 |
| 2016-12-14 | $25.22 | $25.22 | $24.99 | $24.99 | $22.01 | 7,102 |
| 2016-12-13 | $25.20 | $25.20 | $25.06 | $25.06 | $22.07 | 1,000 |
| 2016-12-12 | $25.27 | $25.27 | $25.20 | $25.20 | $22.19 | 1,200 |
| 2016-12-09 | $25.12 | $25.15 | $24.99 | $24.99 | $22.01 | 2,425 |
| 2016-12-08 | $25.08 | $25.08 | $25.04 | $25.04 | $22.05 | 308 |
| 2016-12-07 | $25.15 | $25.15 | $25.07 | $25.15 | $22.15 | 1,849 |
| 2016-12-06 | $25.03 | $25.24 | $25.03 | $25.17 | $22.16 | 1,092 |
| 2016-12-05 | $24.99 | $24.99 | $24.99 | $24.99 | $22.01 | 3,028 |
| 2016-12-02 | $25.00 | $25.22 | $24.77 | $25.19 | $22.18 | 11,024 |
| 2016-12-01 | $25.13 | $25.74 | $25.10 | $25.74 | $22.67 | 3,003 |
| 2016-11-30 | $25.25 | $25.40 | $24.90 | $25.40 | $22.36 | 11,053 |
| 2016-11-29 | $25.61 | $25.61 | $24.94 | $24.94 | $21.96 | 4,600 |
| 2016-11-28 | $25.75 | $25.75 | $24.96 | $24.99 | $22.01 | 11,443 |
| 2016-11-25 | $25.05 | $25.63 | $24.92 | $24.95 | $21.97 | 5,361 |
| 2016-11-23 | $24.77 | $25.20 | $24.77 | $25.12 | $22.12 | 2,222 |
| 2016-11-22 | $25.24 | $25.25 | $25.24 | $25.25 | $22.23 | 281 |
| 2016-11-21 | $25.05 | $25.26 | $24.99 | $25.17 | $22.16 | 2,776 |
| 2016-11-18 | $25.20 | $25.25 | $24.77 | $24.99 | $22.01 | 2,459 |
| 2016-11-17 | $25.00 | $25.29 | $24.85 | $25.00 | $22.01 | 2,088 |
| 2016-11-16 | $24.51 | $25.43 | $24.51 | $24.88 | $21.91 | 18,580 |
| 2016-11-15 | $24.68 | $24.68 | $24.68 | $24.68 | $21.73 | 2 |
| 2016-11-14 | $24.63 | $24.81 | $24.63 | $24.68 | $21.73 | 2,541 |
| 2016-11-11 | $24.64 | $24.64 | $24.27 | $24.50 | $21.57 | 6,195 |
| 2016-11-10 | $25.05 | $25.28 | $23.93 | $24.09 | $21.21 | 12,007 |
| 2016-11-09 | $25.50 | $25.65 | $25.50 | $25.50 | $22.45 | 3,000 |
| 2016-11-08 | $25.54 | $25.54 | $25.51 | $25.51 | $22.46 | 900 |
| 2016-11-07 | $25.60 | $25.60 | $25.60 | $25.60 | $22.54 | 0 |
| 2016-11-04 | $25.60 | $25.60 | $25.55 | $25.60 | $22.54 | 3,798 |
| 2016-11-03 | $25.61 | $25.61 | $25.61 | $25.61 | $22.55 | 100 |
| 2016-11-02 | $25.65 | $25.73 | $25.60 | $25.60 | $22.54 | 88,303 |
| 2016-11-01 | $25.64 | $25.71 | $25.64 | $25.71 | $22.64 | 1,667 |
| 2016-10-31 | $25.91 | $25.94 | $25.86 | $25.86 | $22.77 | 2,616 |
| 2016-10-28 | $26.31 | $26.31 | $26.31 | $26.31 | $23.17 | 0 |
| 2016-10-27 | $25.90 | $26.31 | $25.90 | $26.31 | $23.17 | 610 |
| 2016-10-26 | $26.17 | $26.17 | $25.90 | $25.95 | $22.85 | 5,220 |
| 2016-10-25 | $26.13 | $26.13 | $26.13 | $26.13 | $23.01 | 400 |
| 2016-10-24 | $25.99 | $25.99 | $25.99 | $25.99 | $22.89 | 100 |
| 2016-10-21 | $25.90 | $25.91 | $25.90 | $25.91 | $22.82 | 1,201 |
| 2016-10-20 | $26.01 | $26.07 | $26.00 | $26.00 | $22.90 | 48,647 |
| 2016-10-19 | $25.90 | $26.12 | $25.90 | $26.09 | $22.97 | 2,821 |
| 2016-10-18 | $25.66 | $25.96 | $25.59 | $25.74 | $22.67 | 7,762 |
| 2016-10-17 | $25.95 | $25.95 | $25.70 | $25.74 | $22.66 | 1,945 |
| 2016-10-14 | $25.40 | $25.75 | $25.40 | $25.75 | $22.68 | 3,919 |
| 2016-10-13 | $25.90 | $25.90 | $25.90 | $25.90 | $22.81 | 500 |
| 2016-10-12 | $25.70 | $25.75 | $25.70 | $25.75 | $22.68 | 4,965 |
| 2016-10-11 | $25.32 | $25.69 | $25.31 | $25.60 | $22.54 | 9,451 |
| 2016-10-10 | $25.70 | $25.70 | $25.37 | $25.40 | $22.37 | 7,825 |
| 2016-10-07 | $25.59 | $25.68 | $25.59 | $25.68 | $22.62 | 635 |
| 2016-10-06 | $25.67 | $25.67 | $25.65 | $25.66 | $22.60 | 1,585 |
| 2016-10-05 | $25.75 | $25.87 | $25.75 | $25.87 | $22.78 | 2,741 |
| 2016-10-04 | $25.71 | $25.71 | $25.50 | $25.50 | $22.45 | 1,700 |
| 2016-10-03 | $25.65 | $25.65 | $25.65 | $25.65 | $22.59 | 0 |
| 2016-09-30 | $25.86 | $25.86 | $25.51 | $25.65 | $22.59 | 3,067 |
| 2016-09-29 | $26.00 | $26.10 | $25.74 | $25.74 | $22.66 | 1,303 |
| 2016-09-28 | $26.00 | $26.18 | $26.00 | $26.10 | $22.98 | 7,691 |
| 2016-09-27 | $26.36 | $26.36 | $25.94 | $25.94 | $22.50 | 1,201 |
| 2016-09-26 | $26.03 | $26.42 | $26.02 | $26.02 | $22.57 | 1,454 |
| 2016-09-23 | $25.84 | $25.84 | $25.84 | $25.84 | $22.41 | 200 |
| 2016-09-22 | $25.97 | $26.43 | $25.97 | $26.42 | $22.92 | 3,204 |
| 2016-09-21 | $25.80 | $25.98 | $25.75 | $25.98 | $22.53 | 14,417 |
| 2016-09-20 | $25.45 | $26.47 | $25.45 | $25.72 | $22.31 | 8,072 |
| 2016-09-19 | $25.53 | $25.53 | $25.53 | $25.53 | $22.14 | 0 |
| 2016-09-16 | $25.55 | $25.91 | $25.53 | $25.53 | $22.14 | 900 |
| 2016-09-15 | $25.48 | $25.75 | $25.47 | $25.75 | $22.33 | 14,178 |
| 2016-09-14 | $25.84 | $26.17 | $25.29 | $25.77 | $22.35 | 4,725 |
| 2016-09-13 | $25.83 | $26.43 | $25.83 | $26.02 | $22.57 | 1,015 |
| 2016-09-12 | $26.34 | $26.36 | $25.85 | $25.86 | $22.43 | 7,909 |
| 2016-09-09 | $26.29 | $26.77 | $26.29 | $26.30 | $22.81 | 2,003 |
| 2016-09-08 | $26.50 | $26.50 | $26.50 | $26.50 | $22.98 | 350 |
| 2016-09-07 | $26.27 | $26.70 | $26.27 | $26.63 | $23.10 | 9,128 |
| 2016-09-06 | $26.48 | $26.50 | $26.25 | $26.39 | $22.89 | 6,524 |
| 2016-09-02 | $26.27 | $26.27 | $26.27 | $26.27 | $22.79 | 0 |
| 2016-09-01 | $26.27 | $26.27 | $26.27 | $26.27 | $22.79 | 100 |
| 2016-08-31 | $26.71 | $26.71 | $26.65 | $26.65 | $23.11 | 640 |
| 2016-08-30 | $26.70 | $26.70 | $26.65 | $26.65 | $23.11 | 460 |
| 2016-08-29 | $26.66 | $26.87 | $26.39 | $26.86 | $23.30 | 11,581 |
| 2016-08-26 | $26.30 | $26.70 | $26.30 | $26.68 | $23.14 | 850 |
| 2016-08-25 | $26.26 | $26.71 | $26.26 | $26.70 | $23.16 | 4,285 |
| 2016-08-24 | $26.71 | $26.71 | $26.64 | $26.64 | $23.11 | 1,700 |
| 2016-08-23 | $26.76 | $26.76 | $26.17 | $26.17 | $22.70 | 8,050 |
| 2016-08-22 | $26.21 | $26.92 | $26.21 | $26.90 | $23.33 | 19,029 |
| 2016-08-19 | $26.17 | $26.90 | $26.17 | $26.90 | $23.33 | 9,085 |
| 2016-08-18 | $26.17 | $26.17 | $26.17 | $26.17 | $22.70 | 0 |
| 2016-08-17 | $26.17 | $26.17 | $26.17 | $26.17 | $22.70 | 293 |
| 2016-08-16 | $26.02 | $26.17 | $26.02 | $26.15 | $22.68 | 5,700 |
| 2016-08-15 | $26.02 | $26.02 | $26.00 | $26.00 | $22.55 | 245 |
| 2016-08-12 | $26.08 | $26.08 | $25.76 | $25.94 | $22.50 | 2,281 |
| 2016-08-11 | $25.71 | $25.73 | $25.71 | $25.73 | $22.32 | 600 |
| 2016-08-10 | $26.08 | $26.08 | $26.08 | $26.08 | $22.62 | 1 |
| 2016-08-09 | $26.08 | $26.08 | $26.08 | $26.08 | $22.62 | 559 |
| 2016-08-08 | $25.92 | $25.92 | $25.81 | $25.88 | $22.45 | 1,490 |
| 2016-08-05 | $25.98 | $25.99 | $25.98 | $25.99 | $22.54 | 402 |
| 2016-08-04 | $25.98 | $25.98 | $25.95 | $25.96 | $22.52 | 400 |
| 2016-08-03 | $25.84 | $25.84 | $25.84 | $25.84 | $22.41 | 500 |
| 2016-08-02 | $26.10 | $26.10 | $25.85 | $25.85 | $22.42 | 526 |
| 2016-08-01 | $25.95 | $25.95 | $25.83 | $25.87 | $22.44 | 1,200 |
| 2016-07-29 | $25.72 | $26.00 | $25.71 | $26.00 | $22.55 | 5,968 |
| 2016-07-28 | $25.73 | $25.94 | $25.68 | $25.68 | $22.27 | 5,179 |
| 2016-07-27 | $25.95 | $25.98 | $25.83 | $25.83 | $22.40 | 3,249 |
| 2016-07-26 | $26.15 | $26.30 | $25.92 | $26.00 | $22.55 | 8,603 |
| 2016-07-25 | $26.03 | $26.03 | $25.90 | $25.90 | $22.46 | 10,540 |
| 2016-07-22 | $26.06 | $26.36 | $26.01 | $26.03 | $22.58 | 5,619 |
| 2016-07-21 | $26.11 | $26.40 | $26.10 | $26.40 | $22.90 | 5,000 |
| 2016-07-20 | $26.00 | $26.48 | $26.00 | $26.48 | $22.97 | 3,250 |
| 2016-07-19 | $26.13 | $26.38 | $26.13 | $26.24 | $22.76 | 32,573 |
| 2016-07-18 | $26.09 | $26.19 | $25.70 | $26.17 | $22.70 | 47,904 |
| 2016-07-15 | $26.10 | $26.10 | $26.03 | $26.03 | $22.58 | 989 |
| 2016-07-14 | $25.70 | $25.97 | $25.70 | $25.75 | $22.33 | 2,814 |
| 2016-07-13 | $25.68 | $25.68 | $25.68 | $25.68 | $22.27 | 500 |
| 2016-07-12 | $25.72 | $25.78 | $25.72 | $25.78 | $22.36 | 1,491 |
| 2016-07-11 | $25.72 | $25.85 | $25.72 | $25.84 | $22.41 | 3,408 |
| 2016-07-08 | $25.59 | $25.72 | $25.59 | $25.72 | $22.31 | 2,300 |
| 2016-07-07 | $25.61 | $25.65 | $25.60 | $25.65 | $22.25 | 4,650 |
| 2016-07-06 | $25.41 | $25.68 | $25.41 | $25.55 | $22.16 | 4,718 |
| 2016-07-05 | $25.56 | $25.57 | $25.39 | $25.50 | $22.12 | 4,350 |
| 2016-07-01 | $25.38 | $25.57 | $25.38 | $25.39 | $22.02 | 6,629 |
| 2016-06-30 | $25.45 | $25.73 | $25.39 | $25.46 | $22.08 | 11,135 |
| 2016-06-29 | $25.68 | $25.68 | $25.50 | $25.66 | $22.26 | 1,780 |
| 2016-06-28 | $25.25 | $26.05 | $25.25 | $26.03 | $22.23 | 7,875 |
| 2016-06-27 | $25.68 | $25.95 | $25.68 | $25.95 | $22.16 | 2,100 |
| 2016-06-24 | $25.96 | $26.00 | $24.94 | $25.89 | $22.11 | 28,877 |
| 2016-06-23 | $25.84 | $25.98 | $25.84 | $25.96 | $22.17 | 1,550 |
| 2016-06-22 | $26.00 | $26.00 | $25.99 | $25.99 | $22.20 | 570 |
| 2016-06-21 | $26.02 | $26.14 | $25.99 | $25.99 | $22.20 | 2,346 |
| 2016-06-20 | $25.75 | $26.12 | $25.75 | $25.92 | $22.14 | 4,075 |
| 2016-06-17 | $25.90 | $25.91 | $25.50 | $25.91 | $22.13 | 1,500 |
| 2016-06-16 | $25.74 | $25.96 | $25.73 | $25.92 | $22.14 | 2,800 |
| 2016-06-15 | $25.25 | $25.74 | $25.07 | $25.74 | $21.98 | 18,807 |
| 2016-06-14 | $25.32 | $25.37 | $24.79 | $25.22 | $21.54 | 5,056 |
| 2016-06-13 | $25.32 | $25.32 | $25.32 | $25.32 | $21.63 | 0 |
| 2016-06-10 | $25.34 | $25.41 | $25.32 | $25.32 | $21.63 | 9,288 |
| 2016-06-09 | $25.36 | $25.36 | $25.34 | $25.36 | $21.66 | 1,659 |
| 2016-06-08 | $25.35 | $25.49 | $25.35 | $25.45 | $21.74 | 2,728 |
| 2016-06-07 | $25.49 | $25.49 | $25.31 | $25.31 | $21.62 | 8,620 |
| 2016-06-06 | $25.43 | $25.43 | $25.35 | $25.38 | $21.68 | 25,786 |
| 2016-06-03 | $25.43 | $25.43 | $25.37 | $25.37 | $21.67 | 4,610 |
| 2016-06-02 | $25.40 | $25.51 | $25.40 | $25.41 | $21.70 | 4,893 |
| 2016-06-01 | $25.38 | $26.03 | $25.38 | $25.40 | $21.69 | 10,489 |
| 2016-05-31 | $25.36 | $25.46 | $25.31 | $25.38 | $21.68 | 38,491 |
| 2016-05-27 | $25.37 | $25.50 | $25.30 | $25.31 | $21.62 | 14,807 |
| 2016-05-26 | $25.46 | $25.50 | $25.39 | $25.49 | $21.77 | 3,550 |
| 2016-05-25 | $25.65 | $25.65 | $25.45 | $25.58 | $21.85 | 4,090 |
| 2016-05-24 | $25.50 | $25.50 | $25.47 | $25.50 | $21.78 | 7,693 |
| 2016-05-23 | $25.42 | $25.58 | $25.42 | $25.42 | $21.71 | 16,184 |
| 2016-05-20 | $25.41 | $25.50 | $25.39 | $25.50 | $21.78 | 518 |
| 2016-05-19 | $26.14 | $26.14 | $25.32 | $25.43 | $21.72 | 4,033 |
| 2016-05-18 | $25.99 | $26.40 | $25.90 | $25.90 | $22.12 | 14,400 |
| 2016-05-17 | $26.15 | $26.15 | $26.10 | $26.10 | $22.29 | 12,400 |
| 2016-05-16 | $25.46 | $26.00 | $25.30 | $26.00 | $22.21 | 8,629 |
| 2016-05-13 | $26.50 | $26.50 | $25.40 | $26.00 | $22.21 | 4,154 |
| 2016-05-12 | $26.40 | $26.93 | $26.40 | $26.75 | $22.85 | 519 |
| 2016-05-11 | $26.11 | $26.36 | $26.05 | $26.24 | $22.41 | 7,036 |
| 2016-05-10 | $25.58 | $25.98 | $25.55 | $25.98 | $22.19 | 3,890 |
| 2016-05-09 | $25.54 | $25.54 | $25.54 | $25.54 | $21.81 | 120 |
| 2016-05-06 | $25.54 | $25.54 | $25.49 | $25.54 | $21.81 | 2,800 |
| 2016-05-05 | $25.45 | $26.39 | $25.45 | $26.30 | $22.46 | 3,085 |
| 2016-05-04 | $25.60 | $25.60 | $25.59 | $25.59 | $21.85 | 620 |
| 2016-05-03 | $25.80 | $25.80 | $25.31 | $25.59 | $21.86 | 3,200 |
| 2016-05-02 | $25.57 | $25.62 | $25.57 | $25.62 | $21.88 | 537 |
| 2016-04-29 | $25.85 | $25.85 | $25.61 | $25.65 | $21.91 | 2,300 |
| 2016-04-28 | $25.70 | $25.75 | $25.56 | $25.75 | $21.99 | 1,724 |
| 2016-04-27 | $25.47 | $25.85 | $25.47 | $25.74 | $21.98 | 4,400 |
| 2016-04-26 | $25.84 | $25.85 | $25.40 | $25.42 | $21.71 | 4,029 |
| 2016-04-25 | $25.60 | $25.60 | $25.30 | $25.30 | $21.61 | 1,303 |
| 2016-04-22 | $25.85 | $25.85 | $25.30 | $25.83 | $22.06 | 1,017 |
| 2016-04-21 | $25.45 | $25.65 | $25.45 | $25.65 | $21.91 | 2,179 |
| 2016-04-20 | $25.32 | $25.66 | $25.30 | $25.66 | $21.92 | 1,545 |
| 2016-04-19 | $25.27 | $25.74 | $25.27 | $25.28 | $21.59 | 1,995 |
| 2016-04-18 | $25.73 | $25.73 | $25.35 | $25.35 | $21.65 | 859 |
| 2016-04-15 | $25.78 | $25.78 | $25.53 | $25.64 | $21.90 | 1,035 |
| 2016-04-14 | $25.77 | $25.77 | $25.20 | $25.20 | $21.52 | 974 |
| 2016-04-13 | $25.70 | $25.70 | $25.38 | $25.69 | $21.94 | 4,800 |
| 2016-04-12 | $25.25 | $25.76 | $25.15 | $25.72 | $21.97 | 7,516 |
| 2016-04-11 | $25.43 | $25.51 | $25.00 | $25.20 | $21.52 | 8,664 |
| 2016-04-08 | $25.44 | $25.63 | $25.29 | $25.29 | $21.60 | 3,621 |
| 2016-04-07 | $25.26 | $25.45 | $25.26 | $25.43 | $21.72 | 1,026 |
| 2016-04-06 | $25.71 | $25.71 | $25.59 | $25.59 | $21.85 | 2,125 |
| 2016-04-05 | $25.78 | $25.78 | $25.78 | $25.78 | $22.02 | 0 |
| 2016-04-04 | $25.40 | $25.84 | $25.38 | $25.78 | $22.02 | 3,400 |
| 2016-04-01 | $25.25 | $25.39 | $25.25 | $25.25 | $21.57 | 6,870 |
| 2016-03-31 | $25.56 | $25.76 | $25.29 | $25.50 | $21.78 | 2,380 |
| 2016-03-30 | $25.59 | $25.75 | $25.59 | $25.73 | $21.98 | 5,136 |
| 2016-03-29 | $25.70 | $25.70 | $25.70 | $25.70 | $21.62 | 400 |
| 2016-03-28 | $25.98 | $25.98 | $25.20 | $25.68 | $21.60 | 15,369 |
| 2016-03-24 | $25.56 | $25.56 | $25.56 | $25.56 | $21.50 | 100 |
| 2016-03-23 | $25.55 | $25.99 | $25.07 | $25.55 | $21.49 | 18,852 |
| 2016-03-22 | $25.59 | $25.59 | $25.55 | $25.55 | $21.49 | 1,500 |
| 2016-03-21 | $25.62 | $25.99 | $25.62 | $25.99 | $21.86 | 2,486 |
| 2016-03-18 | $25.57 | $25.59 | $25.56 | $25.57 | $21.51 | 11,663 |
| 2016-03-17 | $25.47 | $25.63 | $25.25 | $25.59 | $21.52 | 143,342 |
| 2016-03-16 | $25.50 | $25.75 | $25.45 | $25.50 | $21.45 | 80,082 |
| 2016-03-15 | $25.38 | $25.47 | $25.38 | $25.47 | $21.42 | 23,373 |
| 2016-03-14 | $24.96 | $25.50 | $24.96 | $25.40 | $21.36 | 15,823 |
| 2016-03-11 | $24.28 | $25.46 | $24.25 | $25.46 | $21.41 | 20,035 |
| 2016-03-10 | $24.80 | $24.80 | $24.47 | $24.55 | $20.65 | 5,435 |
| 2016-03-09 | $24.99 | $25.00 | $24.85 | $24.95 | $20.98 | 1,400 |
| 2016-03-08 | $25.04 | $25.04 | $25.00 | $25.00 | $21.03 | 3,043 |
| 2016-03-07 | $25.35 | $25.50 | $25.02 | $25.39 | $21.35 | 7,566 |
| 2016-03-04 | $25.10 | $25.27 | $25.00 | $25.00 | $21.03 | 63,820 |
| 2016-03-03 | $25.04 | $25.90 | $25.04 | $25.08 | $21.09 | 3,600 |
| 2016-03-02 | $25.02 | $25.50 | $25.01 | $25.01 | $21.03 | 2,875 |
| 2016-03-01 | $25.55 | $25.92 | $25.50 | $25.50 | $21.45 | 24,297 |
| 2016-02-29 | $25.40 | $25.52 | $25.40 | $25.50 | $21.45 | 16,066 |
| 2016-02-26 | $25.21 | $25.98 | $24.88 | $25.50 | $21.45 | 17,799 |
| 2016-02-25 | $25.15 | $26.00 | $25.15 | $25.25 | $21.24 | 5,600 |
| 2016-02-24 | $24.82 | $25.50 | $24.82 | $25.23 | $21.22 | 3,990 |
| 2016-02-23 | $25.01 | $25.38 | $24.26 | $25.16 | $21.16 | 9,139 |
| 2016-02-22 | $25.48 | $25.48 | $24.90 | $25.06 | $21.08 | 2,658 |
| 2016-02-19 | $25.10 | $25.50 | $25.10 | $25.48 | $21.43 | 3,900 |
| 2016-02-18 | $24.70 | $25.53 | $24.54 | $25.39 | $21.35 | 16,048 |
| 2016-02-17 | $24.60 | $25.00 | $24.10 | $24.10 | $20.27 | 6,161 |
| 2016-02-16 | $24.56 | $24.90 | $24.42 | $24.42 | $20.54 | 4,200 |
| 2016-02-12 | $25.24 | $25.42 | $24.16 | $24.52 | $20.62 | 2,079 |
| 2016-02-11 | $24.82 | $24.82 | $23.88 | $23.88 | $20.08 | 8,430 |
| 2016-02-10 | $25.20 | $25.42 | $24.83 | $25.15 | $21.15 | 5,116 |
| 2016-02-09 | $25.24 | $25.55 | $24.98 | $25.12 | $21.13 | 7,100 |
| 2016-02-08 | $24.89 | $25.15 | $24.62 | $25.05 | $21.07 | 9,407 |
| 2016-02-05 | $24.86 | $25.19 | $24.81 | $24.90 | $20.94 | 6,493 |
| 2016-02-04 | $24.91 | $25.06 | $24.91 | $24.98 | $21.01 | 4,000 |
| 2016-02-03 | $24.98 | $25.10 | $24.50 | $25.10 | $21.11 | 112,924 |
| 2016-02-02 | $24.48 | $24.99 | $24.48 | $24.60 | $20.69 | 38,775 |
| 2016-02-01 | $24.20 | $24.83 | $23.46 | $24.50 | $20.61 | 7,519 |
| 2016-01-29 | $23.75 | $24.42 | $23.43 | $23.70 | $19.93 | 28,568 |
| 2016-01-28 | $23.24 | $24.37 | $23.22 | $23.60 | $19.85 | 13,422 |
| 2016-01-27 | $23.50 | $23.51 | $23.33 | $23.50 | $19.76 | 17,742 |
| 2016-01-26 | $23.92 | $23.92 | $23.03 | $23.70 | $19.93 | 5,474 |
| 2016-01-25 | $23.70 | $23.70 | $22.84 | $23.45 | $19.72 | 9,500 |
| 2016-01-22 | $24.21 | $24.21 | $23.00 | $23.50 | $19.76 | 7,018 |
| 2016-01-21 | $23.70 | $23.70 | $22.98 | $23.23 | $19.54 | 17,043 |
| 2016-01-20 | $23.84 | $23.84 | $23.13 | $23.68 | $19.92 | 13,072 |
| 2016-01-19 | $24.63 | $24.63 | $24.10 | $24.30 | $20.44 | 8,697 |
| 2016-01-15 | $24.36 | $24.50 | $23.63 | $24.50 | $20.61 | 7,792 |
| 2016-01-14 | $24.25 | $24.64 | $23.20 | $24.25 | $20.40 | 52,817 |
| 2016-01-13 | $25.00 | $25.00 | $24.06 | $24.23 | $20.38 | 14,677 |
| 2016-01-12 | $25.14 | $25.15 | $25.00 | $25.00 | $21.03 | 6,156 |
| 2016-01-11 | $25.10 | $25.10 | $25.10 | $25.10 | $21.11 | 4,251 |
| 2016-01-08 | $25.05 | $25.05 | $25.05 | $25.05 | $21.07 | 0 |
| 2016-01-07 | $25.10 | $25.15 | $25.05 | $25.05 | $21.07 | 18,341 |
| 2016-01-06 | $25.13 | $25.39 | $25.13 | $25.39 | $21.35 | 2,100 |
| 2016-01-05 | $25.06 | $25.14 | $25.06 | $25.14 | $21.14 | 1,871 |
| 2016-01-04 | $25.39 | $25.39 | $25.14 | $25.14 | $21.14 | 273 |
| 2015-12-31 | $25.27 | $25.58 | $25.06 | $25.47 | $21.42 | 4,714 |
| 2015-12-30 | $24.89 | $25.48 | $24.81 | $25.20 | $21.19 | 3,150 |
| 2015-12-29 | $25.90 | $25.90 | $25.13 | $25.13 | $21.13 | 2,670 |
| 2015-12-28 | $25.60 | $25.62 | $25.22 | $25.54 | $21.15 | 4,186 |
| 2015-12-24 | $25.60 | $25.61 | $25.55 | $25.55 | $21.15 | 1,100 |
| 2015-12-23 | $25.13 | $25.62 | $25.13 | $25.38 | $21.01 | 3,398 |
| 2015-12-22 | $25.39 | $25.40 | $24.99 | $25.11 | $20.79 | 3,599 |
| 2015-12-21 | $25.21 | $25.21 | $25.21 | $25.21 | $20.87 | 550 |
| 2015-12-18 | $25.37 | $25.37 | $25.21 | $25.21 | $20.87 | 1,100 |
| 2015-12-17 | $24.85 | $25.40 | $24.85 | $25.40 | $21.03 | 4,245 |
| 2015-12-16 | $25.06 | $25.10 | $24.85 | $24.85 | $20.58 | 4,013 |
| 2015-12-15 | $24.95 | $24.95 | $24.75 | $24.85 | $20.57 | 3,842 |
| 2015-12-14 | $25.10 | $25.10 | $24.89 | $25.08 | $20.76 | 2,100 |
| 2015-12-11 | $25.40 | $25.40 | $25.15 | $25.25 | $20.91 | 6,821 |
| 2015-12-10 | $25.16 | $25.31 | $25.13 | $25.13 | $20.81 | 570 |
| 2015-12-09 | $25.41 | $25.41 | $25.35 | $25.41 | $21.04 | 2,520 |
| 2015-12-08 | $25.38 | $25.56 | $25.38 | $25.41 | $21.04 | 4,162 |
| 2015-12-07 | $25.40 | $25.50 | $25.40 | $25.43 | $21.05 | 2,850 |
| 2015-12-04 | $25.31 | $25.35 | $25.31 | $25.35 | $20.99 | 1,090 |
| 2015-12-03 | $25.18 | $25.30 | $25.18 | $25.30 | $20.95 | 2,088 |
| 2015-12-02 | $25.41 | $25.46 | $25.36 | $25.36 | $21.00 | 4,420 |
| 2015-12-01 | $25.09 | $25.58 | $25.00 | $25.46 | $21.08 | 11,952 |
| 2015-11-30 | $25.12 | $25.12 | $25.05 | $25.08 | $20.76 | 19,315 |
| 2015-11-27 | $25.10 | $25.10 | $25.10 | $25.10 | $20.78 | 0 |
| 2015-11-25 | $25.10 | $25.10 | $25.10 | $25.10 | $20.78 | 735 |
| 2015-11-24 | $25.11 | $25.11 | $25.11 | $25.11 | $20.79 | 400 |
| 2015-11-23 | $25.13 | $25.13 | $24.85 | $25.01 | $20.71 | 3,635 |
| 2015-11-20 | $24.93 | $25.20 | $24.93 | $25.14 | $20.81 | 4,300 |
| 2015-11-19 | $25.07 | $25.07 | $24.85 | $25.03 | $20.72 | 9,600 |
| 2015-11-18 | $25.00 | $25.00 | $25.00 | $25.00 | $20.70 | 1,000 |
| 2015-11-17 | $25.01 | $25.06 | $24.85 | $24.90 | $20.62 | 6,560 |
| 2015-11-16 | $25.19 | $25.19 | $25.16 | $25.19 | $20.85 | 964 |
| 2015-11-13 | $25.18 | $25.20 | $25.03 | $25.20 | $20.86 | 3,402 |
| 2015-11-12 | $25.18 | $25.20 | $25.18 | $25.20 | $20.86 | 1,500 |
| 2015-11-11 | $25.20 | $25.20 | $25.02 | $25.03 | $20.73 | 3,900 |
| 2015-11-10 | $25.29 | $25.29 | $25.07 | $25.07 | $20.76 | 3,151 |
| 2015-11-09 | $25.15 | $25.15 | $25.02 | $25.09 | $20.77 | 2,793 |
| 2015-11-06 | $25.21 | $25.21 | $25.16 | $25.21 | $20.87 | 1,932 |
| 2015-11-05 | $25.42 | $25.42 | $25.39 | $25.40 | $21.03 | 723 |
| 2015-11-04 | $25.37 | $25.41 | $25.35 | $25.35 | $20.99 | 1,300 |
| 2015-11-03 | $25.29 | $25.37 | $25.17 | $25.20 | $20.86 | 5,610 |
| 2015-11-02 | $24.99 | $25.22 | $24.95 | $24.95 | $20.66 | 2,000 |
| 2015-10-30 | $25.19 | $25.19 | $25.19 | $25.19 | $20.86 | 300 |
| 2015-10-29 | $25.03 | $25.30 | $25.03 | $25.19 | $20.85 | 1,700 |
| 2015-10-28 | $25.36 | $25.36 | $25.15 | $25.15 | $20.82 | 6,320 |
| 2015-10-27 | $25.34 | $25.34 | $25.20 | $25.20 | $20.86 | 3,603 |
| 2015-10-26 | $25.35 | $25.37 | $25.05 | $25.24 | $20.90 | 19,186 |
| 2015-10-23 | $25.15 | $25.18 | $25.15 | $25.18 | $20.85 | 1,100 |
| 2015-10-22 | $25.14 | $25.50 | $25.13 | $25.50 | $21.11 | 2,504 |
| 2015-10-21 | $25.15 | $25.15 | $25.03 | $25.04 | $20.73 | 718 |
| 2015-10-20 | $25.27 | $25.29 | $25.14 | $25.14 | $20.81 | 2,311 |
| 2015-10-19 | $25.24 | $25.29 | $25.13 | $25.13 | $20.81 | 1,476 |
| 2015-10-16 | $25.13 | $25.29 | $25.09 | $25.09 | $20.77 | 6,151 |
| 2015-10-15 | $25.26 | $25.26 | $25.13 | $25.20 | $20.86 | 2,802 |
| 2015-10-14 | $25.10 | $25.10 | $25.10 | $25.10 | $20.78 | 92 |
| 2015-10-13 | $25.25 | $25.25 | $25.10 | $25.10 | $20.78 | 30,555 |
| 2015-10-12 | $25.00 | $25.18 | $25.00 | $25.18 | $20.85 | 767 |
| 2015-10-09 | $25.05 | $25.22 | $25.05 | $25.22 | $20.88 | 420 |
| 2015-10-08 | $25.20 | $25.20 | $25.20 | $25.20 | $20.86 | 10,381 |
| 2015-10-07 | $25.20 | $25.24 | $25.10 | $25.10 | $20.78 | 1,337 |
| 2015-10-06 | $25.10 | $25.30 | $25.03 | $25.20 | $20.86 | 2,414 |
| 2015-10-05 | $25.17 | $25.17 | $25.10 | $25.11 | $20.79 | 2,200 |
| 2015-10-02 | $25.35 | $25.36 | $25.33 | $25.36 | $21.00 | 600 |
| 2015-10-01 | $25.04 | $25.15 | $25.04 | $25.05 | $20.74 | 4,008 |
| 2015-09-30 | $25.33 | $25.40 | $25.14 | $25.15 | $20.82 | 2,137 |
| 2015-09-29 | $25.00 | $25.47 | $24.99 | $24.99 | $20.69 | 7,206 |
| 2015-09-28 | $25.45 | $25.45 | $25.14 | $25.20 | $20.54 | 6,611 |
| 2015-09-25 | $25.15 | $25.15 | $25.09 | $25.09 | $20.45 | 5,610 |
| 2015-09-24 | $25.10 | $25.10 | $25.05 | $25.10 | $20.45 | 4,753 |
| 2015-09-23 | $24.79 | $25.09 | $24.79 | $25.09 | $20.44 | 2,090 |
| 2015-09-22 | $24.97 | $25.00 | $24.97 | $25.00 | $20.37 | 20,300 |
| 2015-09-21 | $25.10 | $25.10 | $25.05 | $25.05 | $20.41 | 50,500 |
| 2015-09-18 | $25.16 | $25.16 | $24.85 | $25.05 | $20.41 | 1,600 |
| 2015-09-17 | $24.96 | $25.12 | $24.96 | $25.10 | $20.45 | 23,555 |
| 2015-09-16 | $25.05 | $25.05 | $25.05 | $25.05 | $20.41 | 2,000 |
| 2015-09-15 | $25.00 | $25.04 | $24.95 | $25.04 | $20.41 | 2,450 |
| 2015-09-14 | $25.15 | $25.15 | $24.85 | $24.91 | $20.30 | 5,020 |
| 2015-09-11 | $24.86 | $25.07 | $24.85 | $25.03 | $20.40 | 2,250 |
| 2015-09-10 | $25.05 | $25.16 | $24.85 | $25.00 | $20.37 | 7,840 |
| 2015-09-09 | $25.28 | $25.28 | $25.13 | $25.20 | $20.54 | 5,566 |
| 2015-09-08 | $25.30 | $25.54 | $25.25 | $25.50 | $20.78 | 16,930 |
| 2015-09-04 | $25.05 | $25.72 | $25.05 | $25.48 | $20.76 | 16,010 |
| 2015-09-03 | $25.00 | $25.32 | $25.00 | $25.10 | $20.45 | 1,894 |
| 2015-09-02 | $25.30 | $25.37 | $24.92 | $25.00 | $20.37 | 9,194 |
| 2015-09-01 | $24.85 | $25.14 | $24.85 | $25.12 | $20.47 | 1,701 |
| 2015-08-31 | $25.35 | $25.43 | $25.10 | $25.18 | $20.52 | 1,434 |
| 2015-08-28 | $25.30 | $25.49 | $25.12 | $25.38 | $20.68 | 3,377 |