Maiden Holdings North America Ltd. 8.000 Notes Due 2042 (MHNB) Exchange: NYSE
Data as of Oct. 8, 2025
$24.99 ($0.00) 0.00%
Maiden Holdings North America Ltd. 8.000 Notes Due 2042 - Daily Information
Click for more stock information on Maiden Holdings North America Ltd. 8.000 Notes Due 2042.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.99 |
| Previous Close | $24.99 |
| High | $24.99 |
| Low | $24.99 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.99 |
Invest in Maiden Holdings North America Ltd. 8.000 Notes Due 2042 (MHNB)
Historical Stock Data for Maiden Holdings North America Ltd. 8.000 Notes Due 2042 (MHNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-08 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-09-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-23 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-08 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-04 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-08-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-07-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-06-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-06-29 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-06-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-06-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2017-06-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 2,600 |
| 2017-06-23 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 2,100 |
| 2017-06-22 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 2,800 |
| 2017-06-21 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 400 |
| 2017-06-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 3,100 |
| 2017-06-19 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 4,900 |
| 2017-06-16 | $24.98 | $24.99 | $24.97 | $24.98 | $24.98 | 6,400 |
| 2017-06-15 | $24.99 | $24.99 | $24.97 | $24.98 | $24.98 | 2,700 |
| 2017-06-14 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1,200 |
| 2017-06-13 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 5,200 |
| 2017-06-12 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 59 |
| 2017-06-09 | $24.99 | $24.99 | $24.97 | $24.97 | $24.97 | 75 |
| 2017-06-08 | $25.00 | $25.00 | $24.97 | $24.98 | $24.98 | 167 |
| 2017-06-07 | $25.50 | $25.50 | $25.47 | $25.47 | $24.97 | 32 |
| 2017-06-06 | $25.47 | $25.48 | $25.47 | $25.47 | $24.97 | 43 |
| 2017-06-05 | $25.47 | $25.47 | $25.46 | $25.46 | $24.96 | 47 |
| 2017-06-02 | $25.46 | $25.48 | $25.46 | $25.47 | $24.97 | 93 |
| 2017-06-01 | $25.45 | $25.52 | $25.45 | $25.46 | $24.96 | 219 |
| 2017-05-31 | $25.45 | $25.48 | $25.45 | $25.46 | $24.96 | 66 |
| 2017-05-30 | $25.46 | $25.50 | $25.46 | $25.46 | $24.96 | 33 |
| 2017-05-26 | $25.46 | $25.50 | $25.45 | $25.46 | $24.96 | 60 |
| 2017-05-25 | $25.46 | $25.50 | $25.46 | $25.47 | $24.97 | 63 |
| 2017-05-24 | $25.44 | $25.53 | $25.44 | $25.45 | $24.95 | 69 |
| 2017-05-23 | $25.61 | $25.69 | $25.53 | $25.69 | $25.19 | 2,433 |
| 2017-05-22 | $25.60 | $25.67 | $25.58 | $25.66 | $25.16 | 4,460 |
| 2017-05-19 | $25.51 | $25.54 | $25.50 | $25.54 | $25.04 | 10,907 |
| 2017-05-18 | $25.47 | $25.54 | $25.47 | $25.54 | $25.04 | 2,129 |
| 2017-05-17 | $25.51 | $25.54 | $25.46 | $25.53 | $25.03 | 3,208 |
| 2017-05-16 | $25.51 | $25.51 | $25.48 | $25.50 | $25.00 | 2,518 |
| 2017-05-15 | $25.50 | $25.54 | $25.50 | $25.50 | $25.00 | 4,868 |
| 2017-05-12 | $25.45 | $25.49 | $25.45 | $25.49 | $24.99 | 1,458 |
| 2017-05-11 | $25.44 | $25.50 | $25.44 | $25.50 | $25.00 | 2,757 |
| 2017-05-10 | $25.49 | $25.50 | $25.42 | $25.50 | $25.00 | 1,947 |
| 2017-05-09 | $25.43 | $25.50 | $25.32 | $25.49 | $24.99 | 13,481 |
| 2017-05-08 | $25.49 | $25.50 | $25.49 | $25.49 | $24.99 | 1,795 |
| 2017-05-05 | $25.48 | $25.55 | $25.48 | $25.50 | $25.00 | 4,884 |
| 2017-05-04 | $25.50 | $25.50 | $25.46 | $25.49 | $24.99 | 4,381 |
| 2017-05-03 | $25.46 | $25.48 | $25.46 | $25.46 | $24.96 | 3,394 |
| 2017-05-02 | $25.50 | $25.50 | $25.35 | $25.48 | $24.98 | 9,414 |
| 2017-05-01 | $25.53 | $25.53 | $25.42 | $25.42 | $24.92 | 12,565 |
| 2017-04-28 | $25.52 | $25.52 | $25.45 | $25.47 | $24.97 | 8,640 |
| 2017-04-27 | $25.48 | $25.50 | $25.39 | $25.47 | $24.97 | 4,847 |
| 2017-04-26 | $25.47 | $25.48 | $25.37 | $25.48 | $24.98 | 5,278 |
| 2017-04-25 | $25.40 | $25.48 | $25.35 | $25.41 | $24.91 | 3,987 |
| 2017-04-24 | $25.47 | $25.47 | $25.42 | $25.44 | $24.94 | 2,772 |
| 2017-04-21 | $25.48 | $25.48 | $25.42 | $25.48 | $24.98 | 10,306 |
| 2017-04-20 | $25.44 | $25.44 | $25.40 | $25.44 | $24.94 | 1,400 |
| 2017-04-19 | $25.33 | $25.44 | $25.33 | $25.44 | $24.94 | 3,114 |
| 2017-04-18 | $25.32 | $25.43 | $25.32 | $25.43 | $24.93 | 8,720 |
| 2017-04-17 | $25.37 | $25.48 | $25.35 | $25.48 | $24.98 | 4,166 |
| 2017-04-13 | $25.34 | $25.43 | $25.32 | $25.41 | $24.91 | 11,690 |
| 2017-04-12 | $25.27 | $25.37 | $25.22 | $25.34 | $24.84 | 13,868 |
| 2017-04-11 | $25.45 | $25.45 | $25.16 | $25.21 | $24.72 | 45,506 |
| 2017-04-10 | $25.48 | $25.48 | $25.36 | $25.44 | $24.94 | 1,218 |
| 2017-04-07 | $25.46 | $25.48 | $25.41 | $25.46 | $24.96 | 5,343 |
| 2017-04-06 | $25.48 | $25.48 | $25.40 | $25.46 | $24.96 | 3,158 |
| 2017-04-05 | $25.48 | $25.50 | $25.48 | $25.48 | $24.98 | 4,288 |
| 2017-04-04 | $25.50 | $25.53 | $25.40 | $25.42 | $24.92 | 10,492 |
| 2017-04-03 | $25.50 | $25.52 | $25.42 | $25.42 | $24.92 | 9,025 |
| 2017-03-31 | $25.51 | $25.58 | $25.50 | $25.50 | $25.00 | 2,903 |
| 2017-03-30 | $25.47 | $25.54 | $25.47 | $25.50 | $25.00 | 3,390 |
| 2017-03-29 | $25.42 | $25.48 | $25.42 | $25.48 | $24.98 | 1,976 |
| 2017-03-28 | $25.51 | $25.51 | $25.51 | $25.51 | $25.01 | 384 |
| 2017-03-27 | $25.49 | $25.49 | $25.36 | $25.40 | $24.90 | 3,849 |
| 2017-03-24 | $25.34 | $25.42 | $25.33 | $25.36 | $24.86 | 3,641 |
| 2017-03-23 | $25.29 | $25.32 | $25.29 | $25.32 | $24.82 | 3,770 |
| 2017-03-22 | $25.25 | $25.30 | $25.25 | $25.29 | $24.79 | 5,640 |
| 2017-03-21 | $25.21 | $25.30 | $25.21 | $25.27 | $24.77 | 1,361 |
| 2017-03-20 | $25.27 | $25.34 | $25.26 | $25.28 | $24.78 | 3,449 |
| 2017-03-17 | $25.39 | $25.39 | $25.27 | $25.32 | $24.82 | 7,444 |
| 2017-03-16 | $25.24 | $25.39 | $25.22 | $25.37 | $24.87 | 12,470 |
| 2017-03-15 | $25.20 | $25.30 | $25.20 | $25.30 | $24.80 | 9,480 |
| 2017-03-14 | $25.17 | $25.24 | $25.17 | $25.20 | $24.71 | 3,988 |
| 2017-03-13 | $25.22 | $25.22 | $25.20 | $25.21 | $24.72 | 8,316 |
| 2017-03-10 | $25.15 | $25.20 | $25.15 | $25.20 | $24.71 | 2,171 |
| 2017-03-09 | $25.15 | $25.20 | $25.15 | $25.20 | $24.71 | 7,841 |
| 2017-03-08 | $25.18 | $25.19 | $25.06 | $25.15 | $24.66 | 161 |
| 2017-03-07 | $25.67 | $25.67 | $25.54 | $25.63 | $24.64 | 4,715 |
| 2017-03-06 | $25.60 | $25.68 | $25.60 | $25.67 | $24.68 | 6,377 |
| 2017-03-03 | $25.57 | $25.60 | $25.53 | $25.60 | $24.61 | 2,289 |
| 2017-03-02 | $25.59 | $25.59 | $25.52 | $25.58 | $24.59 | 3,350 |
| 2017-03-01 | $25.54 | $25.63 | $25.53 | $25.63 | $24.64 | 1,623 |
| 2017-02-28 | $25.57 | $25.57 | $25.47 | $25.50 | $24.51 | 5,882 |
| 2017-02-27 | $25.54 | $25.60 | $25.50 | $25.50 | $24.51 | 7,040 |
| 2017-02-24 | $25.48 | $25.53 | $25.47 | $25.47 | $24.48 | 4,193 |
| 2017-02-23 | $25.46 | $25.55 | $25.45 | $25.55 | $24.56 | 3,611 |
| 2017-02-22 | $25.47 | $25.50 | $25.45 | $25.46 | $24.47 | 3,003 |
| 2017-02-21 | $25.50 | $25.50 | $25.45 | $25.49 | $24.50 | 6,726 |
| 2017-02-17 | $25.46 | $25.50 | $25.45 | $25.50 | $24.51 | 3,604 |
| 2017-02-16 | $25.47 | $25.49 | $25.46 | $25.47 | $24.48 | 1,720 |
| 2017-02-15 | $25.46 | $25.46 | $25.45 | $25.45 | $24.46 | 3,743 |
| 2017-02-14 | $25.50 | $25.50 | $25.48 | $25.48 | $24.49 | 2,187 |
| 2017-02-13 | $25.49 | $25.50 | $25.45 | $25.50 | $24.51 | 5,754 |
| 2017-02-10 | $25.43 | $25.50 | $25.43 | $25.49 | $24.50 | 2,884 |
| 2017-02-09 | $25.50 | $25.50 | $25.44 | $25.44 | $24.45 | 5,773 |
| 2017-02-08 | $25.46 | $25.49 | $25.46 | $25.49 | $24.50 | 2,720 |
| 2017-02-07 | $25.45 | $25.47 | $25.43 | $25.43 | $24.44 | 2,688 |
| 2017-02-06 | $25.45 | $25.47 | $25.43 | $25.43 | $24.44 | 10,513 |
| 2017-02-03 | $25.46 | $25.46 | $25.45 | $25.45 | $24.46 | 652 |
| 2017-02-02 | $25.42 | $25.50 | $25.42 | $25.42 | $24.44 | 2,493 |
| 2017-02-01 | $25.46 | $25.47 | $25.42 | $25.42 | $24.44 | 2,398 |
| 2017-01-31 | $25.48 | $25.50 | $25.45 | $25.50 | $24.51 | 2,415 |
| 2017-01-30 | $25.45 | $25.50 | $25.45 | $25.46 | $24.47 | 2,621 |
| 2017-01-27 | $25.41 | $25.44 | $25.41 | $25.41 | $24.43 | 2,658 |
| 2017-01-26 | $25.42 | $25.49 | $25.41 | $25.43 | $24.44 | 7,837 |
| 2017-01-25 | $25.44 | $25.46 | $25.43 | $25.45 | $24.46 | 6,034 |
| 2017-01-24 | $25.48 | $25.48 | $25.43 | $25.43 | $24.44 | 5,373 |
| 2017-01-23 | $25.45 | $25.48 | $25.45 | $25.45 | $24.46 | 2,532 |
| 2017-01-20 | $25.48 | $25.48 | $25.43 | $25.43 | $24.44 | 6,347 |
| 2017-01-19 | $25.44 | $25.49 | $25.44 | $25.45 | $24.46 | 4,568 |
| 2017-01-18 | $25.47 | $25.48 | $25.44 | $25.46 | $24.47 | 5,736 |
| 2017-01-17 | $25.50 | $25.50 | $25.44 | $25.45 | $24.46 | 9,094 |
| 2017-01-13 | $25.48 | $25.51 | $25.48 | $25.48 | $24.49 | 2,798 |
| 2017-01-12 | $25.48 | $25.51 | $25.48 | $25.51 | $24.52 | 701 |
| 2017-01-11 | $25.48 | $25.54 | $25.48 | $25.48 | $24.49 | 6,366 |
| 2017-01-10 | $25.44 | $25.51 | $25.44 | $25.51 | $24.52 | 2,043 |
| 2017-01-09 | $25.50 | $25.54 | $25.50 | $25.50 | $24.51 | 2,582 |
| 2017-01-06 | $25.41 | $25.50 | $25.37 | $25.49 | $24.50 | 13,890 |
| 2017-01-05 | $25.40 | $25.46 | $25.40 | $25.46 | $24.47 | 1,799 |
| 2017-01-04 | $25.40 | $25.45 | $25.40 | $25.43 | $24.45 | 2,818 |
| 2017-01-03 | $25.40 | $25.43 | $25.39 | $25.40 | $24.42 | 5,025 |
| 2016-12-30 | $25.47 | $25.47 | $25.40 | $25.40 | $24.42 | 5,573 |
| 2016-12-29 | $25.37 | $25.50 | $25.37 | $25.50 | $24.51 | 3,907 |
| 2016-12-28 | $25.44 | $25.44 | $25.37 | $25.37 | $24.39 | 5,395 |
| 2016-12-27 | $25.44 | $25.45 | $25.42 | $25.42 | $24.44 | 2,950 |
| 2016-12-23 | $25.41 | $25.45 | $25.40 | $25.40 | $24.42 | 2,635 |
| 2016-12-22 | $25.42 | $25.45 | $25.37 | $25.45 | $24.46 | 3,764 |
| 2016-12-21 | $25.33 | $25.42 | $25.33 | $25.39 | $24.41 | 3,226 |
| 2016-12-20 | $25.33 | $25.40 | $25.32 | $25.40 | $24.42 | 3,880 |
| 2016-12-19 | $25.35 | $25.40 | $25.29 | $25.36 | $24.38 | 7,547 |
| 2016-12-16 | $25.28 | $25.35 | $25.28 | $25.33 | $24.35 | 4,033 |
| 2016-12-15 | $25.29 | $25.33 | $25.26 | $25.28 | $24.30 | 10,744 |
| 2016-12-14 | $25.24 | $25.35 | $25.24 | $25.29 | $24.31 | 7,853 |
| 2016-12-13 | $25.27 | $25.31 | $25.22 | $25.28 | $24.30 | 9,642 |
| 2016-12-12 | $25.25 | $25.27 | $25.23 | $25.27 | $24.29 | 6,032 |
| 2016-12-09 | $25.25 | $25.26 | $25.22 | $25.26 | $24.28 | 31,093 |
| 2016-12-08 | $25.26 | $25.26 | $25.21 | $25.24 | $24.27 | 54,520 |
| 2016-12-07 | $25.75 | $25.80 | $25.74 | $25.75 | $24.75 | 49,025 |
| 2016-12-06 | $25.69 | $25.72 | $25.69 | $25.72 | $24.72 | 44,441 |
| 2016-12-05 | $25.69 | $25.73 | $25.68 | $25.69 | $24.69 | 28,709 |
| 2016-12-02 | $25.65 | $25.69 | $25.64 | $25.69 | $24.69 | 7,411 |
| 2016-12-01 | $25.64 | $25.73 | $25.64 | $25.73 | $24.73 | 3,960 |
| 2016-11-30 | $25.73 | $25.77 | $25.70 | $25.71 | $24.71 | 14,891 |
| 2016-11-29 | $25.73 | $25.78 | $25.64 | $25.78 | $24.78 | 15,492 |
| 2016-11-28 | $25.73 | $25.73 | $25.64 | $25.73 | $24.73 | 4,643 |
| 2016-11-25 | $25.69 | $25.71 | $25.65 | $25.70 | $24.70 | 1,677 |
| 2016-11-23 | $25.62 | $25.75 | $25.58 | $25.75 | $24.75 | 6,735 |
| 2016-11-22 | $25.53 | $25.69 | $25.53 | $25.68 | $24.69 | 2,338 |
| 2016-11-21 | $25.61 | $25.61 | $25.55 | $25.55 | $24.56 | 923 |
| 2016-11-18 | $25.52 | $25.62 | $25.52 | $25.61 | $24.62 | 1,546 |
| 2016-11-17 | $25.60 | $25.61 | $25.52 | $25.60 | $24.61 | 3,720 |
| 2016-11-16 | $25.57 | $25.66 | $25.46 | $25.66 | $24.67 | 12,915 |
| 2016-11-15 | $25.34 | $25.60 | $25.34 | $25.58 | $24.59 | 17,734 |
| 2016-11-14 | $25.36 | $25.44 | $25.24 | $25.33 | $24.35 | 17,520 |
| 2016-11-11 | $25.28 | $25.43 | $25.15 | $25.32 | $24.34 | 11,941 |
| 2016-11-10 | $25.20 | $25.39 | $25.20 | $25.28 | $24.30 | 17,854 |
| 2016-11-09 | $25.50 | $25.58 | $24.83 | $25.13 | $24.16 | 39,977 |
| 2016-11-08 | $25.58 | $25.64 | $25.46 | $25.51 | $24.52 | 3,766 |
| 2016-11-07 | $25.70 | $25.70 | $25.60 | $25.64 | $24.64 | 2,706 |
| 2016-11-04 | $25.58 | $25.66 | $25.58 | $25.66 | $24.67 | 2,800 |
| 2016-11-03 | $25.59 | $25.60 | $25.58 | $25.60 | $24.61 | 2,974 |
| 2016-11-02 | $25.72 | $25.72 | $25.55 | $25.59 | $24.60 | 9,529 |
| 2016-11-01 | $25.70 | $25.70 | $25.63 | $25.63 | $24.64 | 11,327 |
| 2016-10-31 | $25.71 | $25.72 | $25.69 | $25.69 | $24.69 | 2,320 |
| 2016-10-28 | $25.68 | $25.74 | $25.68 | $25.71 | $24.71 | 4,714 |
| 2016-10-27 | $25.68 | $25.72 | $25.63 | $25.65 | $24.66 | 9,069 |
| 2016-10-26 | $25.67 | $25.67 | $25.67 | $25.67 | $24.67 | 404 |
| 2016-10-25 | $25.72 | $25.72 | $25.62 | $25.63 | $24.64 | 5,703 |
| 2016-10-24 | $25.67 | $25.72 | $25.67 | $25.68 | $24.69 | 2,342 |
| 2016-10-21 | $25.65 | $25.73 | $25.65 | $25.66 | $24.67 | 7,159 |
| 2016-10-20 | $25.65 | $25.66 | $25.65 | $25.66 | $24.66 | 2,260 |
| 2016-10-19 | $25.65 | $25.67 | $25.64 | $25.66 | $24.66 | 2,727 |
| 2016-10-18 | $25.66 | $25.69 | $25.64 | $25.64 | $24.65 | 1,747 |
| 2016-10-17 | $25.61 | $25.65 | $25.61 | $25.65 | $24.66 | 1,350 |
| 2016-10-14 | $25.60 | $25.64 | $25.60 | $25.60 | $24.61 | 2,881 |
| 2016-10-13 | $25.64 | $25.66 | $25.58 | $25.60 | $24.61 | 5,687 |
| 2016-10-12 | $25.65 | $25.66 | $25.58 | $25.65 | $24.66 | 2,730 |
| 2016-10-11 | $25.66 | $25.67 | $25.62 | $25.65 | $24.66 | 3,882 |
| 2016-10-10 | $25.65 | $25.66 | $25.61 | $25.66 | $24.67 | 3,476 |
| 2016-10-07 | $25.64 | $25.66 | $25.60 | $25.65 | $24.66 | 6,698 |
| 2016-10-06 | $25.70 | $25.73 | $25.56 | $25.61 | $24.62 | 28,742 |
| 2016-10-05 | $25.74 | $25.75 | $25.70 | $25.70 | $24.70 | 6,399 |
| 2016-10-04 | $25.62 | $25.74 | $25.62 | $25.71 | $24.71 | 18,755 |
| 2016-10-03 | $25.61 | $25.66 | $25.61 | $25.66 | $24.67 | 4,574 |
| 2016-09-30 | $25.67 | $25.67 | $25.61 | $25.65 | $24.66 | 1,647 |
| 2016-09-29 | $25.65 | $25.74 | $25.62 | $25.67 | $24.68 | 18,240 |
| 2016-09-28 | $25.68 | $25.71 | $25.66 | $25.71 | $24.71 | 2,101 |
| 2016-09-27 | $25.73 | $25.73 | $25.57 | $25.70 | $24.70 | 4,948 |
| 2016-09-26 | $25.69 | $25.69 | $25.56 | $25.62 | $24.63 | 6,234 |
| 2016-09-23 | $25.70 | $25.73 | $25.68 | $25.68 | $24.69 | 7,228 |
| 2016-09-22 | $25.61 | $25.69 | $25.61 | $25.68 | $24.69 | 3,569 |
| 2016-09-21 | $25.65 | $25.65 | $25.57 | $25.58 | $24.59 | 5,182 |
| 2016-09-20 | $25.61 | $25.62 | $25.57 | $25.62 | $24.63 | 1,214 |
| 2016-09-19 | $25.59 | $25.63 | $25.55 | $25.62 | $24.63 | 3,189 |
| 2016-09-16 | $25.56 | $25.62 | $25.51 | $25.62 | $24.63 | 3,203 |
| 2016-09-15 | $25.50 | $25.59 | $25.48 | $25.58 | $24.59 | 9,645 |
| 2016-09-14 | $25.51 | $25.60 | $25.46 | $25.58 | $24.59 | 8,655 |
| 2016-09-13 | $25.55 | $25.56 | $25.46 | $25.51 | $24.52 | 14,576 |
| 2016-09-12 | $25.53 | $25.65 | $25.53 | $25.59 | $24.59 | 4,252 |
| 2016-09-09 | $25.61 | $25.64 | $25.51 | $25.58 | $24.59 | 10,975 |
| 2016-09-08 | $25.62 | $25.68 | $25.56 | $25.66 | $24.67 | 18,072 |
| 2016-09-07 | $26.05 | $26.10 | $26.03 | $26.09 | $25.08 | 9,650 |
| 2016-09-06 | $26.02 | $26.06 | $26.00 | $26.05 | $25.04 | 9,224 |
| 2016-09-02 | $26.02 | $26.02 | $25.98 | $26.01 | $25.00 | 8,157 |
| 2016-09-01 | $26.05 | $26.05 | $25.98 | $26.02 | $25.01 | 9,382 |
| 2016-08-31 | $26.07 | $26.07 | $26.05 | $26.05 | $25.04 | 698 |
| 2016-08-30 | $25.98 | $26.04 | $25.98 | $26.04 | $25.03 | 8,407 |
| 2016-08-29 | $25.91 | $25.94 | $25.91 | $25.94 | $24.94 | 2,826 |
| 2016-08-26 | $25.95 | $25.99 | $25.86 | $25.94 | $24.94 | 13,414 |
| 2016-08-25 | $26.00 | $26.06 | $25.94 | $25.99 | $24.98 | 12,250 |
| 2016-08-24 | $26.06 | $26.06 | $26.03 | $26.05 | $25.04 | 3,418 |
| 2016-08-23 | $26.04 | $26.08 | $26.01 | $26.02 | $25.01 | 8,190 |
| 2016-08-22 | $26.02 | $26.05 | $26.02 | $26.04 | $25.03 | 3,484 |
| 2016-08-19 | $26.00 | $26.00 | $25.97 | $26.00 | $24.99 | 1,168 |
| 2016-08-18 | $25.97 | $26.03 | $25.94 | $25.97 | $24.96 | 4,711 |
| 2016-08-17 | $25.96 | $25.97 | $25.94 | $25.94 | $24.94 | 3,094 |
| 2016-08-16 | $26.05 | $26.06 | $25.91 | $25.91 | $24.91 | 5,778 |
| 2016-08-15 | $26.01 | $26.06 | $26.01 | $26.01 | $25.00 | 4,281 |
| 2016-08-12 | $26.03 | $26.07 | $25.99 | $26.01 | $25.00 | 3,474 |
| 2016-08-11 | $26.03 | $26.07 | $26.03 | $26.03 | $25.02 | 4,752 |
| 2016-08-10 | $26.04 | $26.10 | $26.03 | $26.03 | $25.02 | 10,081 |
| 2016-08-09 | $26.04 | $26.07 | $26.02 | $26.03 | $25.02 | 5,423 |
| 2016-08-08 | $26.06 | $26.09 | $26.01 | $26.01 | $25.00 | 5,763 |
| 2016-08-05 | $26.00 | $26.06 | $26.00 | $26.01 | $25.00 | 3,523 |
| 2016-08-04 | $26.05 | $26.08 | $26.00 | $26.00 | $24.99 | 4,764 |
| 2016-08-03 | $26.05 | $26.11 | $26.02 | $26.06 | $25.05 | 9,712 |
| 2016-08-02 | $26.12 | $26.13 | $26.05 | $26.05 | $25.04 | 11,997 |
| 2016-08-01 | $26.08 | $26.15 | $26.08 | $26.11 | $25.10 | 2,600 |
| 2016-07-29 | $26.04 | $26.16 | $26.04 | $26.07 | $25.06 | 9,217 |
| 2016-07-28 | $26.04 | $26.08 | $26.00 | $26.07 | $25.06 | 3,009 |
| 2016-07-27 | $26.01 | $26.06 | $25.99 | $26.03 | $25.02 | 7,540 |
| 2016-07-26 | $26.00 | $26.05 | $26.00 | $26.00 | $24.99 | 2,036 |
| 2016-07-25 | $25.97 | $26.07 | $25.97 | $26.06 | $25.05 | 2,013 |
| 2016-07-22 | $25.99 | $26.06 | $25.99 | $26.06 | $25.05 | 644 |
| 2016-07-21 | $25.96 | $26.06 | $25.95 | $26.05 | $25.04 | 8,532 |
| 2016-07-20 | $26.01 | $26.01 | $25.95 | $26.00 | $24.99 | 5,226 |
| 2016-07-19 | $26.03 | $26.06 | $25.95 | $25.99 | $24.98 | 7,874 |
| 2016-07-18 | $25.88 | $26.04 | $25.88 | $26.03 | $25.02 | 3,661 |
| 2016-07-15 | $26.05 | $26.05 | $25.86 | $25.93 | $24.93 | 13,230 |
| 2016-07-14 | $26.08 | $26.10 | $26.06 | $26.06 | $25.05 | 7,333 |
| 2016-07-13 | $26.23 | $26.23 | $26.09 | $26.10 | $25.09 | 3,180 |
| 2016-07-12 | $26.19 | $26.26 | $26.13 | $26.15 | $25.14 | 6,865 |
| 2016-07-11 | $26.26 | $26.35 | $26.13 | $26.19 | $25.18 | 4,981 |
| 2016-07-08 | $26.29 | $26.30 | $26.26 | $26.30 | $25.28 | 3,548 |
| 2016-07-07 | $26.49 | $26.51 | $26.31 | $26.40 | $25.38 | 7,571 |
| 2016-07-06 | $26.09 | $26.57 | $26.09 | $26.57 | $25.54 | 7,841 |
| 2016-07-05 | $26.11 | $26.14 | $26.11 | $26.14 | $25.13 | 837 |
| 2016-07-01 | $26.15 | $26.15 | $26.08 | $26.08 | $25.07 | 1,180 |
| 2016-06-30 | $26.26 | $26.26 | $26.01 | $26.19 | $25.18 | 4,978 |
| 2016-06-29 | $26.05 | $26.26 | $26.05 | $26.11 | $25.10 | 12,162 |
| 2016-06-28 | $26.05 | $26.07 | $25.90 | $26.05 | $25.04 | 7,349 |
| 2016-06-27 | $26.09 | $26.14 | $25.55 | $26.06 | $25.05 | 11,549 |
| 2016-06-24 | $25.71 | $25.99 | $25.60 | $25.98 | $24.97 | 18,373 |
| 2016-06-23 | $25.82 | $25.86 | $25.76 | $25.80 | $24.80 | 8,508 |
| 2016-06-22 | $25.92 | $25.92 | $25.78 | $25.87 | $24.87 | 5,210 |
| 2016-06-21 | $25.90 | $25.94 | $25.88 | $25.91 | $24.91 | 5,663 |
| 2016-06-20 | $25.89 | $25.98 | $25.89 | $25.90 | $24.90 | 11,681 |
| 2016-06-17 | $25.88 | $25.92 | $25.86 | $25.91 | $24.91 | 5,968 |
| 2016-06-16 | $25.96 | $26.05 | $25.89 | $25.90 | $24.90 | 5,414 |
| 2016-06-15 | $25.87 | $25.90 | $25.85 | $25.87 | $24.87 | 4,680 |
| 2016-06-14 | $25.91 | $25.91 | $25.69 | $25.90 | $24.90 | 20,046 |
| 2016-06-13 | $25.96 | $26.00 | $25.92 | $25.92 | $24.92 | 6,401 |
| 2016-06-10 | $26.02 | $26.03 | $25.96 | $25.97 | $24.96 | 5,102 |
| 2016-06-09 | $26.08 | $26.09 | $25.97 | $26.02 | $25.01 | 6,808 |
| 2016-06-08 | $26.20 | $26.20 | $26.07 | $26.14 | $25.13 | 11,016 |
| 2016-06-07 | $26.50 | $26.60 | $26.50 | $26.60 | $25.57 | 9,477 |
| 2016-06-06 | $26.56 | $26.73 | $26.46 | $26.54 | $25.51 | 9,037 |
| 2016-06-03 | $26.72 | $26.73 | $26.57 | $26.64 | $25.61 | 5,072 |
| 2016-06-02 | $26.44 | $26.83 | $26.44 | $26.78 | $25.74 | 7,572 |
| 2016-06-01 | $26.57 | $26.57 | $26.42 | $26.50 | $25.47 | 2,028 |
| 2016-05-31 | $26.43 | $26.60 | $26.43 | $26.58 | $25.55 | 4,422 |
| 2016-05-27 | $26.55 | $26.55 | $26.55 | $26.55 | $25.52 | 201 |
| 2016-05-26 | $26.50 | $26.72 | $26.32 | $26.58 | $25.55 | 6,438 |
| 2016-05-25 | $26.49 | $26.73 | $26.35 | $26.73 | $25.69 | 14,973 |
| 2016-05-24 | $26.42 | $26.42 | $26.42 | $26.42 | $25.40 | 203 |
| 2016-05-23 | $26.39 | $26.53 | $26.19 | $26.42 | $25.40 | 3,945 |
| 2016-05-20 | $26.10 | $26.47 | $26.00 | $26.37 | $25.34 | 10,082 |
| 2016-05-19 | $26.25 | $26.39 | $25.97 | $26.22 | $25.21 | 9,815 |
| 2016-05-18 | $26.28 | $26.28 | $25.96 | $25.96 | $24.95 | 5,422 |
| 2016-05-17 | $26.42 | $26.50 | $26.33 | $26.33 | $25.31 | 2,558 |
| 2016-05-16 | $26.43 | $26.45 | $26.29 | $26.42 | $25.40 | 8,075 |
| 2016-05-13 | $26.45 | $26.45 | $26.35 | $26.38 | $25.36 | 2,728 |
| 2016-05-12 | $26.43 | $26.60 | $26.39 | $26.43 | $25.40 | 4,626 |
| 2016-05-11 | $26.68 | $26.68 | $26.36 | $26.39 | $25.36 | 5,611 |
| 2016-05-10 | $26.70 | $26.70 | $26.30 | $26.43 | $25.41 | 9,441 |
| 2016-05-09 | $26.72 | $26.75 | $26.60 | $26.60 | $25.57 | 4,521 |
| 2016-05-06 | $26.40 | $26.75 | $26.40 | $26.75 | $25.71 | 11,633 |
| 2016-05-05 | $26.17 | $26.49 | $26.17 | $26.45 | $25.43 | 8,212 |
| 2016-05-04 | $26.21 | $26.43 | $25.91 | $26.12 | $25.11 | 9,919 |
| 2016-05-03 | $26.07 | $26.50 | $26.05 | $26.08 | $25.07 | 10,786 |
| 2016-05-02 | $25.95 | $25.99 | $25.85 | $25.99 | $24.98 | 1,575 |
| 2016-04-29 | $25.90 | $26.01 | $25.83 | $25.88 | $24.88 | 5,278 |
| 2016-04-28 | $25.98 | $26.15 | $25.98 | $26.06 | $25.05 | 5,222 |
| 2016-04-27 | $25.87 | $26.06 | $25.87 | $26.06 | $25.05 | 1,507 |
| 2016-04-26 | $25.74 | $25.85 | $25.74 | $25.83 | $24.83 | 6,640 |
| 2016-04-25 | $25.75 | $25.84 | $25.69 | $25.70 | $24.70 | 3,791 |
| 2016-04-22 | $26.02 | $26.03 | $25.72 | $25.74 | $24.74 | 5,879 |
| 2016-04-21 | $25.84 | $26.16 | $25.84 | $25.95 | $24.94 | 10,409 |
| 2016-04-20 | $25.80 | $25.89 | $25.77 | $25.89 | $24.89 | 15,364 |
| 2016-04-19 | $25.80 | $25.80 | $25.77 | $25.78 | $24.78 | 2,140 |
| 2016-04-18 | $25.95 | $25.95 | $25.81 | $25.85 | $24.85 | 1,612 |
| 2016-04-15 | $25.90 | $25.95 | $25.75 | $25.95 | $24.94 | 3,870 |
| 2016-04-14 | $25.85 | $25.95 | $25.65 | $25.85 | $24.85 | 5,572 |
| 2016-04-13 | $25.98 | $26.24 | $25.93 | $25.94 | $24.93 | 5,657 |
| 2016-04-12 | $26.10 | $26.12 | $25.98 | $25.98 | $24.97 | 6,419 |
| 2016-04-11 | $26.10 | $26.10 | $26.07 | $26.09 | $25.08 | 2,452 |
| 2016-04-08 | $26.06 | $26.07 | $25.77 | $26.06 | $25.05 | 5,754 |
| 2016-04-07 | $25.87 | $26.03 | $25.87 | $25.99 | $24.98 | 1,919 |
| 2016-04-06 | $25.95 | $26.02 | $25.91 | $26.00 | $24.99 | 3,661 |
| 2016-04-05 | $25.89 | $26.01 | $25.66 | $26.01 | $25.00 | 1,012 |
| 2016-04-04 | $26.08 | $26.08 | $26.08 | $26.08 | $25.07 | 926 |
| 2016-04-01 | $25.90 | $26.01 | $25.90 | $26.01 | $25.00 | 815 |
| 2016-03-31 | $26.10 | $26.18 | $25.99 | $25.99 | $24.99 | 2,136 |
| 2016-03-30 | $26.19 | $26.20 | $26.06 | $26.06 | $25.05 | 1,193 |
| 2016-03-29 | $25.89 | $26.26 | $25.89 | $26.24 | $25.22 | 9,263 |
| 2016-03-28 | $26.08 | $26.08 | $26.00 | $26.02 | $25.01 | 2,397 |
| 2016-03-24 | $25.89 | $26.08 | $25.83 | $26.07 | $25.06 | 2,685 |
| 2016-03-23 | $25.88 | $25.88 | $25.88 | $25.88 | $24.88 | 661 |
| 2016-03-22 | $25.96 | $26.08 | $25.84 | $26.07 | $25.06 | 10,530 |
| 2016-03-21 | $26.05 | $26.14 | $26.00 | $26.06 | $25.05 | 6,221 |
| 2016-03-18 | $26.14 | $26.14 | $26.01 | $26.05 | $25.04 | 3,900 |
| 2016-03-17 | $25.95 | $26.06 | $25.90 | $25.94 | $24.94 | 6,322 |
| 2016-03-16 | $26.09 | $26.10 | $25.94 | $25.95 | $24.94 | 2,340 |
| 2016-03-15 | $26.22 | $26.25 | $26.22 | $26.25 | $25.23 | 3,211 |
| 2016-03-14 | $26.14 | $26.14 | $26.12 | $26.12 | $25.11 | 734 |
| 2016-03-11 | $26.22 | $26.22 | $25.99 | $25.99 | $24.98 | 1,394 |
| 2016-03-10 | $26.25 | $26.25 | $25.96 | $26.08 | $25.07 | 6,114 |
| 2016-03-09 | $26.33 | $26.47 | $26.21 | $26.40 | $25.38 | 5,694 |
| 2016-03-08 | $26.30 | $26.53 | $26.30 | $26.41 | $25.39 | 5,257 |
| 2016-03-07 | $26.45 | $26.45 | $26.40 | $26.42 | $25.40 | 2,400 |
| 2016-03-04 | $26.27 | $26.28 | $26.27 | $26.28 | $25.26 | 1,651 |
| 2016-03-03 | $26.27 | $26.47 | $26.25 | $26.40 | $25.38 | 4,031 |
| 2016-03-02 | $26.33 | $26.49 | $26.24 | $26.47 | $25.44 | 6,215 |
| 2016-03-01 | $26.47 | $26.49 | $26.35 | $26.49 | $25.46 | 4,454 |
| 2016-02-29 | $26.26 | $26.29 | $26.26 | $26.26 | $25.24 | 1,323 |
| 2016-02-26 | $26.52 | $26.65 | $26.49 | $26.49 | $25.46 | 5,127 |
| 2016-02-25 | $26.25 | $26.32 | $25.93 | $26.32 | $25.30 | 6,711 |
| 2016-02-24 | $25.77 | $26.22 | $25.50 | $26.10 | $25.09 | 12,230 |
| 2016-02-23 | $26.06 | $26.26 | $25.29 | $25.75 | $24.75 | 11,540 |
| 2016-02-22 | $25.98 | $26.30 | $25.81 | $26.15 | $25.14 | 9,017 |
| 2016-02-19 | $25.71 | $26.00 | $25.71 | $25.98 | $24.97 | 6,411 |
| 2016-02-18 | $25.66 | $26.18 | $25.42 | $26.18 | $25.17 | 7,828 |
| 2016-02-17 | $25.45 | $25.49 | $25.26 | $25.40 | $24.42 | 5,435 |
| 2016-02-16 | $25.19 | $25.50 | $24.94 | $25.01 | $24.04 | 9,691 |
| 2016-02-12 | $25.28 | $25.38 | $24.85 | $24.87 | $23.91 | 12,492 |
| 2016-02-11 | $25.05 | $25.40 | $24.85 | $24.85 | $23.89 | 10,973 |
| 2016-02-10 | $25.02 | $25.22 | $25.02 | $25.13 | $24.16 | 12,661 |
| 2016-02-09 | $24.91 | $25.39 | $24.91 | $25.07 | $24.10 | 14,561 |
| 2016-02-08 | $25.40 | $25.80 | $25.10 | $25.15 | $24.18 | 7,575 |
| 2016-02-05 | $25.49 | $25.79 | $25.49 | $25.58 | $24.59 | 3,587 |
| 2016-02-04 | $25.78 | $25.78 | $25.50 | $25.56 | $24.57 | 9,312 |
| 2016-02-03 | $25.97 | $25.97 | $25.59 | $25.63 | $24.64 | 5,745 |
| 2016-02-02 | $25.78 | $26.28 | $25.70 | $25.81 | $24.81 | 5,739 |
| 2016-02-01 | $26.37 | $26.37 | $25.96 | $26.00 | $24.99 | 6,865 |
| 2016-01-29 | $26.00 | $26.28 | $25.69 | $26.19 | $25.18 | 2,283 |
| 2016-01-28 | $25.85 | $25.97 | $25.65 | $25.97 | $24.96 | 6,715 |
| 2016-01-27 | $25.90 | $25.90 | $25.50 | $25.65 | $24.65 | 4,443 |
| 2016-01-26 | $25.39 | $25.65 | $25.39 | $25.65 | $24.66 | 12,653 |
| 2016-01-25 | $25.58 | $25.71 | $25.39 | $25.49 | $24.50 | 7,641 |
| 2016-01-22 | $25.94 | $25.94 | $25.47 | $25.58 | $24.59 | 26,134 |
| 2016-01-21 | $25.78 | $25.80 | $25.62 | $25.79 | $24.79 | 11,383 |
| 2016-01-20 | $25.45 | $25.97 | $25.29 | $25.91 | $24.91 | 23,795 |
| 2016-01-19 | $25.89 | $25.95 | $25.63 | $25.85 | $24.85 | 6,600 |
| 2016-01-15 | $25.60 | $25.85 | $25.55 | $25.62 | $24.63 | 8,680 |
| 2016-01-14 | $25.68 | $25.81 | $25.68 | $25.74 | $24.74 | 763 |
| 2016-01-13 | $25.83 | $26.09 | $25.60 | $25.60 | $24.61 | 4,415 |
| 2016-01-12 | $26.12 | $26.12 | $25.81 | $25.81 | $24.81 | 1,743 |
| 2016-01-11 | $25.90 | $26.17 | $25.90 | $26.05 | $25.04 | 5,092 |
| 2016-01-08 | $26.03 | $26.19 | $25.98 | $25.98 | $24.97 | 4,687 |
| 2016-01-07 | $25.84 | $26.06 | $25.84 | $26.06 | $25.05 | 1,755 |
| 2016-01-06 | $25.81 | $26.13 | $25.81 | $26.13 | $25.12 | 1,742 |
| 2016-01-05 | $26.31 | $26.31 | $26.12 | $26.16 | $25.15 | 4,697 |
| 2016-01-04 | $26.35 | $26.47 | $26.26 | $26.30 | $25.28 | 5,636 |
| 2015-12-31 | $26.31 | $26.50 | $26.30 | $26.33 | $25.31 | 2,758 |
| 2015-12-30 | $26.49 | $26.72 | $26.36 | $26.36 | $25.34 | 1,504 |
| 2015-12-29 | $26.57 | $26.73 | $26.42 | $26.42 | $25.40 | 5,169 |
| 2015-12-28 | $26.51 | $26.51 | $26.31 | $26.50 | $25.47 | 6,536 |
| 2015-12-24 | $26.28 | $26.37 | $26.06 | $26.36 | $25.34 | 1,042 |
| 2015-12-23 | $25.93 | $26.19 | $25.82 | $26.19 | $25.18 | 8,086 |
| 2015-12-22 | $25.87 | $25.88 | $25.79 | $25.79 | $24.79 | 1,795 |
| 2015-12-21 | $25.78 | $25.96 | $25.78 | $25.89 | $24.88 | 2,470 |
| 2015-12-18 | $25.69 | $25.71 | $25.65 | $25.71 | $24.71 | 7,750 |
| 2015-12-17 | $25.70 | $25.83 | $25.65 | $25.65 | $24.65 | 4,908 |
| 2015-12-16 | $25.85 | $25.85 | $25.60 | $25.70 | $24.70 | 9,895 |
| 2015-12-15 | $25.60 | $26.12 | $25.60 | $25.86 | $24.86 | 14,284 |
| 2015-12-14 | $25.74 | $25.94 | $25.60 | $25.62 | $24.63 | 7,783 |
| 2015-12-11 | $26.02 | $26.10 | $25.84 | $25.87 | $24.87 | 16,716 |
| 2015-12-10 | $26.02 | $26.12 | $25.98 | $26.10 | $25.09 | 17,410 |
| 2015-12-09 | $26.24 | $26.24 | $26.05 | $26.12 | $25.11 | 5,013 |
| 2015-12-08 | $26.55 | $26.66 | $26.53 | $26.60 | $25.57 | 4,473 |
| 2015-12-07 | $26.52 | $26.70 | $26.52 | $26.62 | $25.59 | 9,976 |
| 2015-12-04 | $26.66 | $26.66 | $26.42 | $26.55 | $25.52 | 11,146 |
| 2015-12-03 | $26.61 | $26.61 | $26.55 | $26.55 | $25.52 | 8,863 |
| 2015-12-02 | $26.56 | $26.66 | $26.55 | $26.55 | $25.52 | 5,490 |
| 2015-12-01 | $26.69 | $26.69 | $26.53 | $26.56 | $25.53 | 13,014 |
| 2015-11-30 | $26.55 | $27.20 | $26.55 | $26.61 | $25.58 | 28,274 |
| 2015-11-27 | $26.45 | $26.94 | $26.43 | $26.45 | $25.43 | 6,627 |
| 2015-11-25 | $26.41 | $26.50 | $26.41 | $26.48 | $25.45 | 1,367 |
| 2015-11-24 | $26.73 | $26.74 | $26.47 | $26.51 | $25.48 | 5,709 |
| 2015-11-23 | $26.76 | $27.02 | $26.66 | $26.67 | $25.64 | 20,137 |
| 2015-11-20 | $26.70 | $26.74 | $26.56 | $26.73 | $25.69 | 4,020 |
| 2015-11-19 | $26.56 | $26.73 | $26.39 | $26.62 | $25.59 | 18,785 |
| 2015-11-18 | $26.19 | $26.71 | $26.05 | $26.69 | $25.66 | 19,384 |
| 2015-11-17 | $26.23 | $26.33 | $26.23 | $26.33 | $25.31 | 2,492 |
| 2015-11-16 | $26.40 | $26.40 | $26.31 | $26.36 | $25.34 | 2,420 |
| 2015-11-13 | $26.26 | $26.40 | $26.23 | $26.40 | $25.38 | 1,654 |
| 2015-11-12 | $26.15 | $26.40 | $26.15 | $26.28 | $25.26 | 1,519 |
| 2015-11-11 | $26.18 | $26.40 | $26.18 | $26.38 | $25.36 | 726 |
| 2015-11-10 | $26.08 | $26.40 | $26.08 | $26.27 | $25.26 | 7,085 |
| 2015-11-09 | $26.40 | $26.40 | $26.18 | $26.38 | $25.36 | 3,711 |
| 2015-11-06 | $26.30 | $26.48 | $26.22 | $26.39 | $25.37 | 13,955 |
| 2015-11-05 | $26.30 | $26.43 | $26.13 | $26.43 | $25.41 | 8,509 |
| 2015-11-04 | $26.35 | $26.53 | $26.21 | $26.53 | $25.50 | 4,131 |
| 2015-11-03 | $26.23 | $26.55 | $26.19 | $26.38 | $25.35 | 7,839 |
| 2015-11-02 | $25.86 | $26.26 | $25.86 | $26.26 | $25.24 | 10,932 |
| 2015-10-30 | $25.97 | $26.01 | $25.97 | $26.00 | $24.99 | 2,822 |
| 2015-10-29 | $26.17 | $26.17 | $25.92 | $26.00 | $24.99 | 27,210 |
| 2015-10-28 | $26.08 | $26.20 | $26.08 | $26.11 | $25.10 | 3,729 |
| 2015-10-27 | $26.07 | $26.20 | $26.02 | $26.08 | $25.07 | 2,229 |
| 2015-10-26 | $26.20 | $26.30 | $26.09 | $26.30 | $25.28 | 5,650 |
| 2015-10-23 | $26.11 | $26.29 | $26.11 | $26.18 | $25.17 | 6,243 |
| 2015-10-22 | $26.20 | $26.20 | $26.08 | $26.10 | $25.09 | 7,956 |
| 2015-10-21 | $26.10 | $26.19 | $26.04 | $26.04 | $25.03 | 5,568 |
| 2015-10-20 | $26.11 | $26.19 | $26.03 | $26.12 | $25.11 | 6,590 |
| 2015-10-19 | $26.08 | $26.25 | $26.04 | $26.18 | $25.17 | 2,826 |
| 2015-10-16 | $26.01 | $26.29 | $26.00 | $26.01 | $25.00 | 7,323 |
| 2015-10-15 | $25.95 | $26.24 | $25.95 | $26.22 | $25.20 | 1,926 |
| 2015-10-14 | $25.96 | $26.28 | $25.96 | $26.09 | $25.08 | 7,129 |
| 2015-10-13 | $26.07 | $26.30 | $25.89 | $26.08 | $25.07 | 9,703 |
| 2015-10-12 | $25.95 | $26.13 | $25.95 | $26.04 | $25.03 | 3,722 |
| 2015-10-09 | $26.27 | $26.27 | $26.27 | $26.27 | $25.25 | 56 |
| 2015-10-08 | $26.27 | $26.29 | $26.27 | $26.27 | $25.25 | 1,494 |
| 2015-10-07 | $26.28 | $26.28 | $26.22 | $26.26 | $25.24 | 2,180 |
| 2015-10-06 | $26.23 | $26.30 | $26.10 | $26.26 | $25.24 | 5,125 |
| 2015-10-05 | $26.22 | $26.30 | $26.18 | $26.25 | $25.24 | 2,384 |
| 2015-10-02 | $26.11 | $26.59 | $26.11 | $26.26 | $25.24 | 895 |
| 2015-10-01 | $26.35 | $26.53 | $26.31 | $26.48 | $25.45 | 2,069 |
| 2015-09-30 | $26.15 | $26.40 | $26.15 | $26.40 | $25.38 | 11,907 |
| 2015-09-29 | $26.25 | $26.25 | $26.24 | $26.24 | $25.22 | 2,618 |
| 2015-09-28 | $26.46 | $26.46 | $26.14 | $26.17 | $25.16 | 2,784 |
| 2015-09-25 | $26.14 | $26.16 | $26.14 | $26.16 | $25.15 | 348 |
| 2015-09-24 | $26.11 | $26.25 | $26.11 | $26.25 | $25.23 | 2,613 |
| 2015-09-23 | $26.16 | $26.26 | $26.16 | $26.26 | $25.24 | 2,533 |
| 2015-09-22 | $26.12 | $26.29 | $26.12 | $26.23 | $25.22 | 3,384 |
| 2015-09-21 | $26.14 | $26.26 | $26.10 | $26.13 | $25.12 | 8,858 |
| 2015-09-18 | $26.08 | $26.40 | $26.08 | $26.12 | $25.11 | 4,502 |
| 2015-09-17 | $25.96 | $26.20 | $25.96 | $26.16 | $25.15 | 6,254 |
| 2015-09-16 | $26.02 | $26.19 | $25.94 | $26.10 | $25.09 | 6,738 |
| 2015-09-15 | $25.87 | $26.19 | $25.87 | $26.06 | $25.05 | 8,237 |
| 2015-09-14 | $25.91 | $26.07 | $25.85 | $26.00 | $24.99 | 9,016 |
| 2015-09-11 | $25.94 | $26.01 | $25.82 | $25.83 | $24.83 | 8,097 |
| 2015-09-10 | $26.01 | $26.04 | $25.73 | $25.83 | $24.83 | 3,457 |
| 2015-09-09 | $26.09 | $26.24 | $26.03 | $26.06 | $25.05 | 6,247 |
| 2015-09-08 | $26.87 | $26.90 | $26.45 | $26.51 | $25.48 | 11,515 |
| 2015-09-04 | $26.53 | $26.88 | $26.53 | $26.81 | $25.77 | 5,783 |
| 2015-09-03 | $26.57 | $26.92 | $26.57 | $26.73 | $25.69 | 2,795 |
| 2015-09-02 | $26.85 | $26.85 | $26.61 | $26.72 | $25.69 | 2,131 |
| 2015-09-01 | $26.26 | $26.96 | $26.26 | $26.59 | $25.56 | 5,610 |
| 2015-08-31 | $26.55 | $26.70 | $26.48 | $26.48 | $25.45 | 2,145 |
| 2015-08-28 | $26.42 | $26.50 | $26.42 | $26.50 | $25.47 | 1,767 |
| 2015-08-27 | $26.22 | $26.48 | $26.22 | $26.40 | $25.38 | 10,007 |