Annaly Capital Management Inc Preferred Stock Series A (NLY-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$25.30 ($-0.01) -0.04%
Annaly Capital Management Inc Preferred Stock Series A - Daily Information
Click for more stock information on Annaly Capital Management Inc Preferred Stock Series A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.29 |
| Previous Close | $25.30 |
| High | $25.32 |
| Low | $25.29 |
| Adjusted Open | $25.29 |
| Previous Adjusted Close | $25.30 |
| Adjusted High | $25.32 |
| Adjusted Low | $25.29 |
Invest in Annaly Capital Management Inc Preferred Stock Series A (NLY-P-A)
Historical Stock Data for Annaly Capital Management Inc Preferred Stock Series A (NLY-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-24 | $25.29 | $25.32 | $25.29 | $25.30 | $25.30 | 7,300 |
| 2017-08-23 | $25.29 | $25.32 | $25.29 | $25.31 | $25.31 | 62,300 |
| 2017-08-22 | $25.28 | $25.30 | $25.28 | $25.28 | $25.28 | 15,300 |
| 2017-08-21 | $25.28 | $25.30 | $25.28 | $25.28 | $25.28 | 13,300 |
| 2017-08-18 | $25.28 | $25.30 | $25.28 | $25.28 | $25.28 | 3,100 |
| 2017-08-17 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 43,300 |
| 2017-08-16 | $25.28 | $25.29 | $25.28 | $25.28 | $25.28 | 33,100 |
| 2017-08-15 | $25.28 | $25.31 | $25.28 | $25.28 | $25.28 | 27,100 |
| 2017-08-14 | $25.28 | $25.29 | $25.28 | $25.29 | $25.29 | 22,000 |
| 2017-08-11 | $25.27 | $25.28 | $25.27 | $25.28 | $25.28 | 6,100 |
| 2017-08-10 | $25.27 | $25.29 | $25.27 | $25.27 | $25.27 | 25,100 |
| 2017-08-09 | $25.27 | $25.29 | $25.27 | $25.27 | $25.27 | 35,500 |
| 2017-08-08 | $25.27 | $25.28 | $25.27 | $25.27 | $25.27 | 33,600 |
| 2017-08-07 | $25.27 | $25.28 | $25.27 | $25.27 | $25.27 | 24,400 |
| 2017-08-02 | $25.27 | $25.29 | $25.27 | $25.27 | $25.27 | 30,300 |
| 2017-08-01 | $25.27 | $25.29 | $25.27 | $25.27 | $25.27 | 37,300 |
| 2017-07-31 | $25.26 | $25.27 | $25.26 | $25.26 | $25.26 | 59,200 |
| 2017-07-28 | $25.25 | $25.27 | $25.25 | $25.26 | $25.26 | 69,600 |
| 2017-07-27 | $25.32 | $25.37 | $25.26 | $25.26 | $25.26 | 157,500 |
| 2017-07-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2017-07-25 | $25.95 | $25.95 | $25.38 | $25.40 | $25.40 | 245,780 |
| 2017-07-24 | $25.83 | $25.95 | $25.77 | $25.95 | $25.95 | 8,345 |
| 2017-07-21 | $25.86 | $25.95 | $25.83 | $25.83 | $25.83 | 15,226 |
| 2017-07-20 | $25.89 | $25.94 | $25.80 | $25.88 | $25.88 | 15,521 |
| 2017-07-19 | $25.81 | $25.88 | $25.81 | $25.83 | $25.83 | 14,048 |
| 2017-07-18 | $25.81 | $25.85 | $25.76 | $25.81 | $25.81 | 21,633 |
| 2017-07-17 | $25.84 | $25.90 | $25.78 | $25.88 | $25.88 | 15,140 |
| 2017-07-14 | $26.00 | $26.00 | $25.76 | $25.81 | $25.81 | 23,567 |
| 2017-07-13 | $25.96 | $25.96 | $25.87 | $25.87 | $25.87 | 2,880 |
| 2017-07-12 | $25.86 | $25.99 | $25.85 | $25.93 | $25.93 | 6,060 |
| 2017-07-11 | $26.08 | $26.12 | $25.87 | $25.87 | $25.87 | 18,447 |
| 2017-07-10 | $25.92 | $26.07 | $25.87 | $26.07 | $26.07 | 3,648 |
| 2017-07-07 | $25.80 | $25.89 | $25.80 | $25.84 | $25.84 | 2,867 |
| 2017-07-06 | $25.97 | $25.97 | $25.76 | $25.76 | $25.76 | 10,298 |
| 2017-07-05 | $25.83 | $25.89 | $25.83 | $25.88 | $25.88 | 7,057 |
| 2017-07-03 | $25.82 | $25.90 | $25.82 | $25.85 | $25.85 | 8,163 |
| 2017-06-30 | $25.99 | $26.04 | $25.91 | $25.91 | $25.91 | 6,256 |
| 2017-06-29 | $25.87 | $25.95 | $25.77 | $25.91 | $25.91 | 12,998 |
| 2017-06-28 | $25.92 | $25.92 | $25.76 | $25.84 | $25.84 | 10,607 |
| 2017-06-27 | $25.88 | $25.95 | $25.82 | $25.83 | $25.83 | 11,663 |
| 2017-06-26 | $25.89 | $25.89 | $25.81 | $25.87 | $25.87 | 10,819 |
| 2017-06-23 | $25.85 | $25.94 | $25.81 | $25.81 | $25.81 | 5,590 |
| 2017-06-22 | $25.98 | $25.98 | $25.85 | $25.92 | $25.92 | 7,788 |
| 2017-06-21 | $26.00 | $26.09 | $25.82 | $25.82 | $25.82 | 10,418 |
| 2017-06-20 | $26.02 | $26.07 | $26.00 | $26.00 | $26.00 | 8,735 |
| 2017-06-19 | $26.16 | $26.19 | $26.05 | $26.07 | $26.07 | 16,878 |
| 2017-06-16 | $26.10 | $26.20 | $25.94 | $26.20 | $26.20 | 10,028 |
| 2017-06-15 | $26.14 | $26.14 | $25.91 | $25.98 | $25.98 | 5,544 |
| 2017-06-14 | $25.78 | $26.00 | $25.78 | $26.00 | $26.00 | 9,751 |
| 2017-06-13 | $25.89 | $25.93 | $25.77 | $25.78 | $25.78 | 6,731 |
| 2017-06-12 | $25.84 | $25.88 | $25.81 | $25.84 | $25.84 | 5,864 |
| 2017-06-09 | $25.94 | $25.96 | $25.77 | $25.90 | $25.90 | 6,834 |
| 2017-06-08 | $25.97 | $25.98 | $25.89 | $25.97 | $25.97 | 5,146 |
| 2017-06-07 | $25.96 | $25.99 | $25.90 | $25.90 | $25.90 | 14,118 |
| 2017-06-06 | $25.96 | $26.08 | $25.96 | $25.96 | $25.96 | 5,747 |
| 2017-06-05 | $26.00 | $26.04 | $25.95 | $25.95 | $25.95 | 5,689 |
| 2017-06-02 | $25.99 | $26.00 | $25.90 | $25.95 | $25.95 | 5,983 |
| 2017-06-01 | $25.94 | $26.10 | $25.94 | $26.10 | $26.10 | 5,341 |
| 2017-05-31 | $25.89 | $26.05 | $25.89 | $25.93 | $25.93 | 6,139 |
| 2017-05-30 | $25.81 | $26.00 | $25.68 | $25.90 | $25.90 | 9,991 |
| 2017-05-26 | $26.39 | $26.39 | $26.18 | $26.20 | $25.71 | 6,351 |
| 2017-05-25 | $26.32 | $26.35 | $26.18 | $26.18 | $25.69 | 11,361 |
| 2017-05-24 | $26.40 | $26.40 | $26.35 | $26.37 | $25.88 | 5,443 |
| 2017-05-23 | $26.35 | $26.40 | $26.30 | $26.34 | $25.85 | 16,182 |
| 2017-05-22 | $26.25 | $26.37 | $26.21 | $26.37 | $25.88 | 17,148 |
| 2017-05-19 | $26.18 | $26.25 | $26.14 | $26.20 | $25.71 | 10,237 |
| 2017-05-18 | $26.09 | $26.12 | $26.05 | $26.12 | $25.63 | 5,205 |
| 2017-05-17 | $26.05 | $26.11 | $26.00 | $26.09 | $25.60 | 6,979 |
| 2017-05-16 | $26.05 | $26.21 | $26.02 | $26.05 | $25.56 | 14,282 |
| 2017-05-15 | $25.82 | $26.15 | $25.81 | $26.13 | $25.64 | 17,357 |
| 2017-05-12 | $25.81 | $25.96 | $25.81 | $25.96 | $25.47 | 7,788 |
| 2017-05-11 | $25.80 | $25.85 | $25.80 | $25.85 | $25.37 | 6,613 |
| 2017-05-10 | $25.80 | $25.84 | $25.78 | $25.84 | $25.36 | 7,014 |
| 2017-05-09 | $25.70 | $25.84 | $25.67 | $25.78 | $25.30 | 15,497 |
| 2017-05-08 | $25.74 | $25.75 | $25.67 | $25.67 | $25.19 | 2,413 |
| 2017-05-05 | $25.67 | $25.76 | $25.65 | $25.66 | $25.18 | 8,705 |
| 2017-05-04 | $25.65 | $25.80 | $25.65 | $25.67 | $25.19 | 10,865 |
| 2017-05-03 | $25.80 | $25.80 | $25.70 | $25.70 | $25.22 | 7,795 |
| 2017-05-02 | $25.84 | $25.85 | $25.71 | $25.71 | $25.23 | 8,416 |
| 2017-05-01 | $25.84 | $25.85 | $25.80 | $25.83 | $25.35 | 7,925 |
| 2017-04-28 | $25.78 | $25.78 | $25.72 | $25.72 | $25.24 | 2,336 |
| 2017-04-27 | $25.70 | $25.84 | $25.70 | $25.73 | $25.25 | 7,528 |
| 2017-04-26 | $25.75 | $25.80 | $25.73 | $25.73 | $25.25 | 4,202 |
| 2017-04-25 | $25.69 | $25.73 | $25.67 | $25.73 | $25.25 | 6,584 |
| 2017-04-24 | $25.72 | $25.72 | $25.56 | $25.67 | $25.19 | 6,946 |
| 2017-04-21 | $25.69 | $25.73 | $25.69 | $25.73 | $25.25 | 566 |
| 2017-04-20 | $25.72 | $25.72 | $25.64 | $25.70 | $25.22 | 11,205 |
| 2017-04-19 | $25.56 | $25.70 | $25.56 | $25.64 | $25.17 | 4,114 |
| 2017-04-18 | $25.56 | $25.60 | $25.51 | $25.52 | $25.04 | 6,528 |
| 2017-04-17 | $25.46 | $25.55 | $25.46 | $25.51 | $25.03 | 4,886 |
| 2017-04-13 | $25.51 | $25.54 | $25.46 | $25.47 | $25.00 | 18,560 |
| 2017-04-12 | $25.60 | $25.60 | $25.50 | $25.60 | $25.12 | 5,147 |
| 2017-04-11 | $25.50 | $25.55 | $25.50 | $25.50 | $25.02 | 9,996 |
| 2017-04-10 | $25.50 | $25.69 | $25.50 | $25.55 | $25.07 | 7,074 |
| 2017-04-07 | $25.63 | $25.70 | $25.43 | $25.46 | $24.99 | 20,476 |
| 2017-04-06 | $25.77 | $25.78 | $25.56 | $25.72 | $25.24 | 14,190 |
| 2017-04-05 | $25.60 | $25.85 | $25.60 | $25.77 | $25.29 | 17,207 |
| 2017-04-04 | $25.48 | $25.63 | $25.46 | $25.60 | $25.12 | 6,852 |
| 2017-04-03 | $25.41 | $25.63 | $25.41 | $25.53 | $25.05 | 15,482 |
| 2017-03-31 | $25.50 | $25.50 | $25.38 | $25.47 | $24.99 | 6,945 |
| 2017-03-30 | $25.36 | $25.47 | $25.35 | $25.47 | $25.00 | 5,870 |
| 2017-03-29 | $25.36 | $25.42 | $25.30 | $25.35 | $24.88 | 4,757 |
| 2017-03-28 | $25.28 | $25.40 | $25.28 | $25.29 | $24.82 | 11,877 |
| 2017-03-27 | $25.33 | $25.39 | $25.26 | $25.26 | $24.79 | 14,647 |
| 2017-03-24 | $25.35 | $25.40 | $25.30 | $25.32 | $24.85 | 5,154 |
| 2017-03-23 | $25.62 | $25.62 | $25.32 | $25.32 | $24.85 | 6,976 |
| 2017-03-22 | $25.31 | $25.42 | $25.30 | $25.31 | $24.84 | 4,121 |
| 2017-03-21 | $25.45 | $25.56 | $25.30 | $25.30 | $24.83 | 3,692 |
| 2017-03-20 | $25.59 | $25.59 | $25.40 | $25.40 | $24.93 | 4,595 |
| 2017-03-17 | $25.51 | $25.51 | $25.50 | $25.50 | $25.02 | 1,208 |
| 2017-03-16 | $25.25 | $25.42 | $25.25 | $25.35 | $24.88 | 7,187 |
| 2017-03-15 | $25.11 | $25.40 | $25.09 | $25.30 | $24.83 | 8,370 |
| 2017-03-14 | $25.11 | $25.20 | $25.09 | $25.09 | $24.62 | 8,383 |
| 2017-03-13 | $25.10 | $25.20 | $25.10 | $25.16 | $24.69 | 7,490 |
| 2017-03-10 | $25.08 | $25.20 | $25.08 | $25.10 | $24.63 | 3,891 |
| 2017-03-09 | $25.15 | $25.15 | $25.05 | $25.08 | $24.61 | 8,616 |
| 2017-03-08 | $25.38 | $25.41 | $25.08 | $25.18 | $24.71 | 19,137 |
| 2017-03-07 | $25.43 | $25.47 | $25.38 | $25.38 | $24.91 | 2,196 |
| 2017-03-06 | $25.41 | $25.46 | $25.35 | $25.38 | $24.91 | 8,414 |
| 2017-03-03 | $25.38 | $25.40 | $25.30 | $25.33 | $24.86 | 6,038 |
| 2017-03-02 | $25.30 | $25.35 | $25.27 | $25.27 | $24.80 | 4,971 |
| 2017-03-01 | $25.31 | $25.38 | $25.30 | $25.35 | $24.88 | 4,525 |
| 2017-02-28 | $25.39 | $25.45 | $25.31 | $25.34 | $24.87 | 2,931 |
| 2017-02-27 | $25.52 | $25.53 | $25.32 | $25.43 | $24.96 | 15,275 |
| 2017-02-24 | $25.85 | $25.85 | $25.76 | $25.81 | $24.85 | 4,497 |
| 2017-02-23 | $25.71 | $25.83 | $25.70 | $25.83 | $24.87 | 8,190 |
| 2017-02-22 | $25.83 | $25.83 | $25.67 | $25.79 | $24.83 | 9,941 |
| 2017-02-21 | $25.66 | $25.80 | $25.60 | $25.80 | $24.84 | 11,603 |
| 2017-02-17 | $25.73 | $25.73 | $25.65 | $25.65 | $24.69 | 1,898 |
| 2017-02-16 | $25.74 | $25.79 | $25.63 | $25.75 | $24.79 | 2,716 |
| 2017-02-15 | $25.60 | $25.80 | $25.58 | $25.58 | $24.63 | 39,192 |
| 2017-02-14 | $25.58 | $25.80 | $25.53 | $25.70 | $24.74 | 17,801 |
| 2017-02-13 | $25.50 | $25.60 | $25.46 | $25.50 | $24.55 | 17,698 |
| 2017-02-10 | $25.55 | $25.60 | $25.41 | $25.48 | $24.53 | 11,796 |
| 2017-02-09 | $25.56 | $25.60 | $25.36 | $25.52 | $24.57 | 11,360 |
| 2017-02-08 | $25.56 | $25.69 | $25.53 | $25.58 | $24.63 | 11,425 |
| 2017-02-07 | $25.47 | $25.74 | $25.46 | $25.74 | $24.78 | 10,072 |
| 2017-02-06 | $25.39 | $25.48 | $25.36 | $25.47 | $24.52 | 6,610 |
| 2017-02-03 | $25.16 | $25.39 | $25.16 | $25.39 | $24.44 | 4,983 |
| 2017-02-02 | $25.12 | $25.34 | $25.12 | $25.32 | $24.38 | 11,019 |
| 2017-02-01 | $25.24 | $25.30 | $25.10 | $25.12 | $24.18 | 9,190 |
| 2017-01-31 | $25.22 | $25.30 | $25.22 | $25.29 | $24.35 | 2,891 |
| 2017-01-30 | $25.30 | $25.30 | $25.14 | $25.27 | $24.33 | 3,993 |
| 2017-01-27 | $25.08 | $25.36 | $25.08 | $25.36 | $24.41 | 4,154 |
| 2017-01-26 | $25.15 | $25.19 | $25.03 | $25.14 | $24.20 | 9,228 |
| 2017-01-25 | $25.30 | $25.44 | $25.08 | $25.11 | $24.17 | 17,230 |
| 2017-01-24 | $25.27 | $25.35 | $25.21 | $25.29 | $24.35 | 9,924 |
| 2017-01-23 | $25.38 | $25.38 | $25.20 | $25.20 | $24.26 | 14,753 |
| 2017-01-20 | $25.32 | $25.41 | $25.25 | $25.25 | $24.31 | 8,100 |
| 2017-01-19 | $25.46 | $25.46 | $25.26 | $25.26 | $24.32 | 21,737 |
| 2017-01-18 | $25.35 | $25.50 | $25.35 | $25.35 | $24.40 | 10,225 |
| 2017-01-17 | $25.31 | $25.48 | $25.23 | $25.47 | $24.52 | 4,359 |
| 2017-01-13 | $25.34 | $25.43 | $25.31 | $25.38 | $24.43 | 4,721 |
| 2017-01-12 | $25.21 | $25.36 | $25.21 | $25.31 | $24.37 | 7,928 |
| 2017-01-11 | $25.12 | $25.33 | $25.12 | $25.25 | $24.31 | 22,694 |
| 2017-01-10 | $25.11 | $25.16 | $25.10 | $25.13 | $24.19 | 5,026 |
| 2017-01-09 | $25.11 | $25.19 | $25.06 | $25.13 | $24.19 | 19,227 |
| 2017-01-06 | $25.09 | $25.16 | $25.09 | $25.16 | $24.22 | 8,111 |
| 2017-01-05 | $25.16 | $25.17 | $25.10 | $25.16 | $24.22 | 15,907 |
| 2017-01-04 | $25.09 | $25.10 | $25.05 | $25.10 | $24.16 | 7,943 |
| 2017-01-03 | $25.01 | $25.24 | $25.01 | $25.08 | $24.15 | 18,007 |
| 2016-12-30 | $25.06 | $25.20 | $24.92 | $25.04 | $24.11 | 12,088 |
| 2016-12-29 | $25.00 | $25.05 | $24.86 | $24.91 | $23.98 | 15,036 |
| 2016-12-28 | $24.99 | $25.04 | $24.98 | $24.98 | $24.05 | 7,890 |
| 2016-12-27 | $25.00 | $25.07 | $24.99 | $25.01 | $24.07 | 14,171 |
| 2016-12-23 | $25.02 | $25.14 | $25.02 | $25.05 | $24.12 | 4,966 |
| 2016-12-22 | $25.03 | $25.11 | $25.00 | $25.02 | $24.09 | 7,877 |
| 2016-12-21 | $25.09 | $25.12 | $25.01 | $25.05 | $24.12 | 5,168 |
| 2016-12-20 | $25.18 | $25.21 | $25.02 | $25.03 | $24.09 | 8,615 |
| 2016-12-19 | $24.79 | $25.17 | $24.79 | $25.15 | $24.21 | 9,812 |
| 2016-12-16 | $24.86 | $24.98 | $24.51 | $24.78 | $23.86 | 28,085 |
| 2016-12-15 | $24.96 | $25.17 | $24.75 | $24.99 | $24.06 | 37,264 |
| 2016-12-14 | $24.97 | $25.17 | $24.91 | $24.91 | $23.98 | 20,848 |
| 2016-12-13 | $24.99 | $25.14 | $24.95 | $24.95 | $24.02 | 19,112 |
| 2016-12-12 | $25.04 | $25.17 | $24.98 | $24.98 | $24.05 | 15,722 |
| 2016-12-09 | $25.02 | $25.06 | $24.98 | $24.98 | $24.05 | 7,393 |
| 2016-12-08 | $24.98 | $25.06 | $24.98 | $25.00 | $24.07 | 2,215 |
| 2016-12-07 | $25.00 | $25.11 | $24.95 | $25.00 | $24.07 | 5,185 |
| 2016-12-06 | $24.98 | $25.04 | $24.95 | $24.95 | $24.02 | 9,172 |
| 2016-12-05 | $25.01 | $25.10 | $24.96 | $24.96 | $24.03 | 19,841 |
| 2016-12-02 | $25.15 | $25.15 | $24.99 | $25.11 | $24.17 | 5,266 |
| 2016-12-01 | $25.04 | $25.24 | $24.91 | $25.04 | $24.11 | 12,473 |
| 2016-11-30 | $25.16 | $25.22 | $25.01 | $25.04 | $24.11 | 10,973 |
| 2016-11-29 | $25.30 | $25.34 | $25.00 | $25.31 | $24.37 | 36,587 |
| 2016-11-28 | $25.48 | $25.59 | $25.47 | $25.54 | $24.59 | 20,541 |
| 2016-11-25 | $25.40 | $25.50 | $25.40 | $25.45 | $24.50 | 7,103 |
| 2016-11-23 | $25.44 | $25.48 | $25.30 | $25.33 | $24.39 | 6,085 |
| 2016-11-22 | $25.30 | $25.55 | $25.25 | $25.50 | $24.55 | 21,110 |
| 2016-11-21 | $25.30 | $25.30 | $25.23 | $25.29 | $24.35 | 10,838 |
| 2016-11-18 | $25.40 | $25.58 | $25.23 | $25.33 | $24.39 | 8,911 |
| 2016-11-17 | $25.38 | $25.56 | $25.34 | $25.38 | $24.43 | 7,641 |
| 2016-11-16 | $25.23 | $25.38 | $25.20 | $25.35 | $24.40 | 2,679 |
| 2016-11-15 | $25.11 | $25.29 | $25.11 | $25.29 | $24.35 | 12,444 |
| 2016-11-14 | $25.35 | $25.40 | $25.08 | $25.10 | $24.16 | 22,094 |
| 2016-11-11 | $25.35 | $25.47 | $25.30 | $25.41 | $24.46 | 4,855 |
| 2016-11-10 | $25.53 | $25.53 | $25.30 | $25.30 | $24.36 | 15,177 |
| 2016-11-09 | $25.50 | $25.66 | $25.25 | $25.40 | $24.45 | 22,095 |
| 2016-11-08 | $25.55 | $25.61 | $25.52 | $25.61 | $24.65 | 3,506 |
| 2016-11-07 | $25.65 | $25.65 | $25.50 | $25.52 | $24.57 | 6,736 |
| 2016-11-04 | $25.40 | $25.64 | $25.40 | $25.50 | $24.55 | 2,789 |
| 2016-11-03 | $25.46 | $25.51 | $25.38 | $25.43 | $24.48 | 8,937 |
| 2016-11-02 | $25.41 | $25.46 | $25.41 | $25.44 | $24.49 | 11,860 |
| 2016-11-01 | $25.43 | $25.55 | $25.40 | $25.46 | $24.51 | 10,876 |
| 2016-10-31 | $25.60 | $25.65 | $25.42 | $25.42 | $24.47 | 13,105 |
| 2016-10-28 | $25.65 | $25.67 | $25.53 | $25.53 | $24.58 | 8,975 |
| 2016-10-27 | $25.51 | $25.68 | $25.51 | $25.56 | $24.60 | 6,038 |
| 2016-10-26 | $25.52 | $25.72 | $25.48 | $25.48 | $24.53 | 3,151 |
| 2016-10-25 | $25.54 | $25.54 | $25.43 | $25.45 | $24.50 | 4,320 |
| 2016-10-24 | $25.66 | $25.79 | $25.55 | $25.60 | $24.64 | 3,482 |
| 2016-10-21 | $25.50 | $25.62 | $25.50 | $25.60 | $24.64 | 5,834 |
| 2016-10-20 | $25.63 | $25.63 | $25.45 | $25.45 | $24.50 | 2,203 |
| 2016-10-19 | $25.40 | $25.46 | $25.40 | $25.45 | $24.50 | 1,251 |
| 2016-10-18 | $25.20 | $25.54 | $25.20 | $25.48 | $24.53 | 14,672 |
| 2016-10-17 | $25.40 | $25.43 | $25.18 | $25.21 | $24.27 | 22,899 |
| 2016-10-14 | $25.70 | $25.70 | $25.37 | $25.37 | $24.42 | 6,498 |
| 2016-10-13 | $25.50 | $25.82 | $25.45 | $25.56 | $24.61 | 8,766 |
| 2016-10-12 | $25.53 | $25.68 | $25.39 | $25.46 | $24.51 | 4,424 |
| 2016-10-11 | $25.40 | $25.65 | $25.40 | $25.58 | $24.63 | 5,264 |
| 2016-10-10 | $25.30 | $25.40 | $25.22 | $25.40 | $24.45 | 12,755 |
| 2016-10-07 | $25.33 | $25.35 | $25.29 | $25.30 | $24.36 | 27,566 |
| 2016-10-06 | $25.51 | $25.53 | $25.32 | $25.33 | $24.39 | 21,192 |
| 2016-10-05 | $25.89 | $25.89 | $25.52 | $25.54 | $24.59 | 19,780 |
| 2016-10-04 | $25.83 | $25.90 | $25.70 | $25.78 | $24.82 | 5,366 |
| 2016-10-03 | $25.78 | $25.99 | $25.76 | $25.77 | $24.81 | 7,787 |
| 2016-09-30 | $25.89 | $25.95 | $25.71 | $25.73 | $24.77 | 10,068 |
| 2016-09-29 | $25.85 | $25.88 | $25.79 | $25.83 | $24.87 | 5,436 |
| 2016-09-28 | $25.66 | $25.75 | $25.66 | $25.75 | $24.79 | 1,735 |
| 2016-09-27 | $25.69 | $25.71 | $25.65 | $25.66 | $24.70 | 4,777 |
| 2016-09-26 | $25.58 | $25.68 | $25.55 | $25.67 | $24.71 | 4,973 |
| 2016-09-23 | $25.71 | $25.71 | $25.58 | $25.58 | $24.63 | 2,502 |
| 2016-09-22 | $25.60 | $25.72 | $25.57 | $25.62 | $24.67 | 6,167 |
| 2016-09-21 | $25.56 | $25.65 | $25.51 | $25.54 | $24.59 | 3,298 |
| 2016-09-20 | $25.50 | $25.59 | $25.50 | $25.56 | $24.60 | 13,144 |
| 2016-09-19 | $25.54 | $25.59 | $25.49 | $25.49 | $24.54 | 13,413 |
| 2016-09-16 | $25.54 | $25.64 | $25.51 | $25.52 | $24.57 | 10,385 |
| 2016-09-15 | $25.51 | $25.58 | $25.50 | $25.50 | $24.55 | 9,400 |
| 2016-09-14 | $25.51 | $25.66 | $25.50 | $25.51 | $24.56 | 13,651 |
| 2016-09-13 | $25.89 | $25.89 | $25.51 | $25.53 | $24.58 | 8,815 |
| 2016-09-12 | $25.50 | $25.72 | $25.50 | $25.58 | $24.63 | 2,820 |
| 2016-09-09 | $25.80 | $25.85 | $25.56 | $25.60 | $24.65 | 13,920 |
| 2016-09-08 | $25.63 | $25.84 | $25.63 | $25.76 | $24.80 | 5,380 |
| 2016-09-07 | $25.95 | $25.99 | $25.69 | $25.76 | $24.80 | 9,602 |
| 2016-09-06 | $26.07 | $26.15 | $25.83 | $25.83 | $24.87 | 12,157 |
| 2016-09-02 | $26.19 | $26.19 | $26.09 | $26.12 | $25.15 | 3,200 |
| 2016-09-01 | $26.11 | $26.15 | $26.10 | $26.15 | $25.18 | 3,043 |
| 2016-08-31 | $25.95 | $26.14 | $25.95 | $26.11 | $25.13 | 8,427 |
| 2016-08-30 | $26.17 | $26.17 | $25.89 | $25.89 | $24.93 | 10,016 |
| 2016-08-29 | $26.37 | $26.42 | $26.35 | $25.91 | $24.48 | 6,672 |
| 2016-08-26 | $26.35 | $26.35 | $26.27 | $26.30 | $24.85 | 1,934 |
| 2016-08-25 | $26.31 | $26.38 | $26.25 | $26.35 | $24.89 | 8,744 |
| 2016-08-24 | $26.38 | $26.47 | $26.37 | $26.37 | $24.91 | 10,387 |
| 2016-08-23 | $26.42 | $26.45 | $26.39 | $26.45 | $24.99 | 10,972 |
| 2016-08-22 | $26.37 | $26.41 | $26.34 | $26.39 | $24.93 | 4,282 |
| 2016-08-19 | $26.30 | $26.34 | $26.22 | $26.34 | $24.88 | 5,164 |
| 2016-08-18 | $26.36 | $26.38 | $26.35 | $26.37 | $24.92 | 2,550 |
| 2016-08-17 | $26.25 | $26.42 | $26.15 | $26.33 | $24.88 | 4,196 |
| 2016-08-16 | $26.32 | $26.33 | $26.20 | $26.22 | $24.77 | 2,307 |
| 2016-08-15 | $26.40 | $26.45 | $26.10 | $26.18 | $24.74 | 7,776 |
| 2016-08-12 | $26.19 | $26.36 | $26.13 | $26.36 | $24.90 | 3,519 |
| 2016-08-11 | $26.14 | $26.22 | $26.02 | $26.11 | $24.67 | 8,671 |
| 2016-08-10 | $26.31 | $26.36 | $26.05 | $26.05 | $24.61 | 19,345 |
| 2016-08-09 | $26.22 | $26.44 | $26.14 | $26.31 | $24.86 | 16,212 |
| 2016-08-08 | $26.26 | $26.47 | $26.17 | $26.25 | $24.80 | 5,962 |
| 2016-08-05 | $26.12 | $26.45 | $26.01 | $26.26 | $24.81 | 25,151 |
| 2016-08-04 | $26.10 | $26.45 | $26.00 | $26.08 | $24.64 | 10,571 |
| 2016-08-03 | $25.98 | $26.09 | $25.98 | $26.04 | $24.60 | 4,677 |
| 2016-08-02 | $26.00 | $26.10 | $25.90 | $26.10 | $24.66 | 7,448 |
| 2016-08-01 | $25.94 | $26.06 | $25.94 | $26.00 | $24.56 | 5,509 |
| 2016-07-29 | $25.95 | $26.02 | $25.95 | $25.99 | $24.55 | 4,938 |
| 2016-07-28 | $25.95 | $26.13 | $25.84 | $25.95 | $24.52 | 6,489 |
| 2016-07-27 | $26.02 | $26.17 | $26.00 | $26.00 | $24.56 | 14,673 |
| 2016-07-26 | $26.12 | $26.12 | $26.00 | $26.08 | $24.64 | 2,619 |
| 2016-07-25 | $25.90 | $26.00 | $25.90 | $26.00 | $24.56 | 10,249 |
| 2016-07-22 | $25.94 | $25.94 | $25.89 | $25.89 | $24.46 | 3,395 |
| 2016-07-21 | $25.98 | $25.98 | $25.87 | $25.87 | $24.44 | 5,981 |
| 2016-07-20 | $26.00 | $26.04 | $25.82 | $25.97 | $24.53 | 15,883 |
| 2016-07-19 | $26.17 | $26.21 | $26.00 | $26.00 | $24.56 | 20,821 |
| 2016-07-18 | $26.20 | $26.23 | $26.01 | $26.06 | $24.62 | 8,563 |
| 2016-07-15 | $25.94 | $26.16 | $25.90 | $25.95 | $24.52 | 10,077 |
| 2016-07-14 | $26.16 | $26.41 | $25.90 | $25.90 | $24.47 | 14,484 |
| 2016-07-13 | $26.16 | $26.16 | $25.91 | $26.00 | $24.56 | 15,346 |
| 2016-07-12 | $26.00 | $26.09 | $25.98 | $26.08 | $24.64 | 2,652 |
| 2016-07-11 | $26.13 | $26.13 | $25.82 | $26.09 | $24.65 | 7,701 |
| 2016-07-08 | $26.08 | $26.26 | $26.08 | $26.19 | $24.75 | 5,977 |
| 2016-07-07 | $26.31 | $26.31 | $26.04 | $26.06 | $24.62 | 6,347 |
| 2016-07-06 | $25.98 | $26.26 | $25.97 | $26.21 | $24.77 | 3,965 |
| 2016-07-05 | $26.20 | $26.30 | $25.86 | $25.97 | $24.53 | 7,019 |
| 2016-07-01 | $25.95 | $26.35 | $25.95 | $26.27 | $24.82 | 16,875 |
| 2016-06-30 | $26.14 | $26.23 | $25.85 | $26.09 | $24.65 | 9,511 |
| 2016-06-29 | $25.78 | $26.07 | $25.78 | $26.00 | $24.56 | 5,890 |
| 2016-06-28 | $25.78 | $26.12 | $25.68 | $25.76 | $24.34 | 17,580 |
| 2016-06-27 | $25.67 | $25.90 | $25.58 | $25.66 | $24.24 | 7,717 |
| 2016-06-24 | $25.47 | $25.92 | $25.44 | $25.57 | $24.16 | 23,171 |
| 2016-06-23 | $25.54 | $25.74 | $25.50 | $25.66 | $24.24 | 7,797 |
| 2016-06-22 | $25.54 | $25.55 | $25.41 | $25.41 | $24.01 | 15,442 |
| 2016-06-21 | $25.65 | $25.73 | $25.50 | $25.50 | $24.09 | 12,396 |
| 2016-06-20 | $25.60 | $25.69 | $25.37 | $25.55 | $24.14 | 13,095 |
| 2016-06-17 | $25.73 | $25.73 | $25.60 | $25.62 | $24.20 | 11,659 |
| 2016-06-16 | $25.96 | $26.00 | $25.43 | $25.70 | $24.28 | 44,657 |
| 2016-06-15 | $25.97 | $25.98 | $25.87 | $25.87 | $24.44 | 17,715 |
| 2016-06-14 | $26.15 | $26.40 | $25.91 | $25.94 | $24.50 | 6,320 |
| 2016-06-13 | $26.05 | $26.34 | $26.05 | $26.15 | $24.71 | 4,335 |
| 2016-06-10 | $25.94 | $26.13 | $25.94 | $26.03 | $24.59 | 2,384 |
| 2016-06-09 | $25.90 | $26.24 | $25.88 | $26.10 | $24.66 | 15,439 |
| 2016-06-08 | $25.95 | $26.10 | $25.87 | $25.92 | $24.48 | 9,284 |
| 2016-06-07 | $26.04 | $26.04 | $25.90 | $26.00 | $24.56 | 4,152 |
| 2016-06-06 | $26.24 | $26.24 | $25.90 | $25.90 | $24.47 | 8,128 |
| 2016-06-03 | $25.87 | $26.30 | $25.87 | $26.20 | $24.75 | 11,160 |
| 2016-06-02 | $25.87 | $26.16 | $25.80 | $25.87 | $24.44 | 19,593 |
| 2016-06-01 | $25.95 | $26.44 | $25.88 | $26.14 | $24.70 | 6,861 |
| 2016-05-31 | $25.83 | $26.21 | $25.83 | $26.00 | $24.56 | 7,815 |
| 2016-05-27 | $26.34 | $26.34 | $25.82 | $26.12 | $24.68 | 17,744 |
| 2016-05-26 | $26.84 | $26.84 | $26.50 | $26.14 | $24.24 | 22,791 |
| 2016-05-25 | $26.62 | $26.76 | $26.48 | $26.70 | $24.76 | 13,252 |
| 2016-05-24 | $26.50 | $26.62 | $26.36 | $26.62 | $24.68 | 21,367 |
| 2016-05-23 | $26.45 | $26.50 | $26.30 | $26.50 | $24.57 | 15,463 |
| 2016-05-20 | $26.15 | $26.32 | $26.11 | $26.32 | $24.41 | 6,192 |
| 2016-05-19 | $26.01 | $26.16 | $25.89 | $26.14 | $24.24 | 19,229 |
| 2016-05-18 | $26.12 | $27.00 | $26.01 | $26.10 | $24.20 | 64,638 |
| 2016-05-17 | $25.95 | $26.20 | $25.88 | $26.12 | $24.22 | 8,398 |
| 2016-05-16 | $26.05 | $26.28 | $25.95 | $25.95 | $24.06 | 32,021 |
| 2016-05-13 | $25.92 | $26.05 | $25.90 | $26.05 | $24.16 | 11,296 |
| 2016-05-12 | $25.89 | $26.04 | $25.86 | $25.86 | $23.98 | 15,952 |
| 2016-05-11 | $25.90 | $26.00 | $25.81 | $25.90 | $24.01 | 13,258 |
| 2016-05-10 | $25.86 | $25.99 | $25.81 | $25.86 | $23.98 | 13,511 |
| 2016-05-09 | $25.70 | $25.93 | $25.70 | $25.89 | $24.01 | 27,291 |
| 2016-05-06 | $25.65 | $25.65 | $25.51 | $25.63 | $23.76 | 3,992 |
| 2016-05-05 | $25.68 | $25.68 | $25.49 | $25.54 | $23.68 | 12,802 |
| 2016-05-04 | $25.60 | $25.61 | $25.50 | $25.53 | $23.67 | 20,592 |
| 2016-05-03 | $25.51 | $25.74 | $25.51 | $25.60 | $23.74 | 11,954 |
| 2016-05-02 | $25.55 | $25.75 | $25.53 | $25.54 | $23.68 | 4,692 |
| 2016-04-29 | $25.58 | $25.64 | $25.51 | $25.59 | $23.73 | 2,648 |
| 2016-04-28 | $25.67 | $25.67 | $25.57 | $25.61 | $23.75 | 5,489 |
| 2016-04-27 | $25.53 | $25.65 | $25.50 | $25.60 | $23.74 | 4,403 |
| 2016-04-26 | $25.70 | $25.70 | $25.58 | $25.65 | $23.78 | 4,276 |
| 2016-04-25 | $25.47 | $25.68 | $25.46 | $25.68 | $23.81 | 7,074 |
| 2016-04-22 | $25.39 | $25.69 | $25.39 | $25.65 | $23.78 | 18,487 |
| 2016-04-21 | $25.55 | $25.55 | $25.29 | $25.35 | $23.50 | 5,075 |
| 2016-04-20 | $25.46 | $25.55 | $25.36 | $25.55 | $23.69 | 9,412 |
| 2016-04-19 | $25.32 | $25.43 | $25.30 | $25.32 | $23.48 | 8,384 |
| 2016-04-18 | $25.36 | $25.43 | $25.35 | $25.37 | $23.53 | 7,935 |
| 2016-04-15 | $25.36 | $25.49 | $25.35 | $25.47 | $23.62 | 2,815 |
| 2016-04-14 | $25.30 | $25.43 | $25.20 | $25.34 | $23.50 | 10,964 |
| 2016-04-13 | $25.36 | $25.49 | $25.24 | $25.27 | $23.43 | 10,702 |
| 2016-04-12 | $25.45 | $25.48 | $25.26 | $25.41 | $23.56 | 8,871 |
| 2016-04-11 | $25.38 | $25.40 | $25.20 | $25.32 | $23.48 | 9,762 |
| 2016-04-08 | $25.40 | $25.40 | $25.26 | $25.27 | $23.43 | 3,417 |
| 2016-04-07 | $25.24 | $25.47 | $25.24 | $25.36 | $23.52 | 4,676 |
| 2016-04-06 | $25.40 | $25.49 | $25.40 | $25.48 | $23.63 | 2,956 |
| 2016-04-05 | $25.35 | $25.40 | $25.18 | $25.31 | $23.47 | 6,601 |
| 2016-04-04 | $25.39 | $25.40 | $25.20 | $25.40 | $23.55 | 17,463 |
| 2016-04-01 | $25.26 | $25.40 | $25.26 | $25.40 | $23.55 | 17,781 |
| 2016-03-31 | $25.37 | $25.40 | $25.36 | $25.37 | $23.53 | 8,349 |
| 2016-03-30 | $25.23 | $25.40 | $25.23 | $25.33 | $23.49 | 6,318 |
| 2016-03-29 | $25.16 | $25.39 | $25.16 | $25.38 | $23.53 | 18,362 |
| 2016-03-28 | $25.25 | $25.25 | $25.20 | $25.21 | $23.38 | 4,959 |
| 2016-03-24 | $25.12 | $25.25 | $25.12 | $25.24 | $23.40 | 5,405 |
| 2016-03-23 | $25.09 | $25.25 | $25.08 | $25.10 | $23.28 | 3,392 |
| 2016-03-22 | $25.15 | $25.30 | $25.10 | $25.25 | $23.41 | 5,853 |
| 2016-03-21 | $25.32 | $25.34 | $25.12 | $25.15 | $23.32 | 10,366 |
| 2016-03-18 | $25.33 | $25.35 | $25.17 | $25.24 | $23.40 | 24,539 |
| 2016-03-17 | $25.26 | $25.35 | $25.17 | $25.35 | $23.51 | 9,185 |
| 2016-03-16 | $25.18 | $25.35 | $25.16 | $25.20 | $23.36 | 29,354 |
| 2016-03-15 | $25.17 | $25.39 | $25.17 | $25.25 | $23.41 | 7,054 |
| 2016-03-14 | $25.15 | $25.39 | $25.13 | $25.25 | $23.41 | 12,242 |
| 2016-03-11 | $25.21 | $25.25 | $25.21 | $25.21 | $23.38 | 12,326 |
| 2016-03-10 | $25.20 | $25.20 | $25.11 | $25.20 | $23.37 | 1,291 |
| 2016-03-09 | $25.20 | $25.25 | $25.04 | $25.15 | $23.32 | 17,552 |
| 2016-03-08 | $25.17 | $25.30 | $25.15 | $25.27 | $23.43 | 6,131 |
| 2016-03-07 | $25.13 | $25.20 | $25.13 | $25.18 | $23.35 | 4,434 |
| 2016-03-04 | $25.11 | $25.20 | $25.04 | $25.18 | $23.35 | 5,186 |
| 2016-03-03 | $25.08 | $25.11 | $25.02 | $25.11 | $23.28 | 3,231 |
| 2016-03-02 | $25.03 | $25.12 | $25.01 | $25.01 | $23.19 | 4,859 |
| 2016-03-01 | $25.05 | $25.10 | $24.98 | $25.08 | $23.26 | 6,023 |
| 2016-02-29 | $25.17 | $25.17 | $24.99 | $24.99 | $23.17 | 3,702 |
| 2016-02-26 | $25.10 | $25.10 | $24.89 | $24.95 | $23.13 | 5,452 |
| 2016-02-25 | $25.39 | $25.39 | $25.16 | $25.18 | $22.90 | 22,784 |
| 2016-02-24 | $25.34 | $25.35 | $25.10 | $25.11 | $22.83 | 5,029 |
| 2016-02-23 | $25.37 | $25.37 | $25.10 | $25.34 | $23.04 | 8,101 |
| 2016-02-22 | $25.30 | $25.34 | $25.18 | $25.32 | $23.02 | 13,244 |
| 2016-02-19 | $25.09 | $25.25 | $25.07 | $25.20 | $22.92 | 14,027 |
| 2016-02-18 | $25.15 | $25.15 | $25.00 | $25.05 | $22.78 | 6,989 |
| 2016-02-17 | $25.04 | $25.12 | $25.00 | $25.02 | $22.75 | 4,205 |
| 2016-02-16 | $25.00 | $25.04 | $24.74 | $24.91 | $22.65 | 7,345 |
| 2016-02-12 | $24.73 | $24.81 | $24.70 | $24.78 | $22.53 | 7,246 |
| 2016-02-11 | $24.57 | $24.71 | $24.49 | $24.67 | $22.43 | 21,495 |
| 2016-02-10 | $25.06 | $25.06 | $24.87 | $24.88 | $22.62 | 8,970 |
| 2016-02-09 | $24.85 | $24.88 | $24.55 | $24.88 | $22.62 | 16,741 |
| 2016-02-08 | $25.01 | $25.10 | $24.76 | $24.77 | $22.52 | 12,477 |
| 2016-02-05 | $25.24 | $25.24 | $25.10 | $25.10 | $22.82 | 4,132 |
| 2016-02-04 | $24.83 | $25.25 | $24.81 | $25.07 | $22.80 | 21,197 |
| 2016-02-03 | $24.95 | $25.06 | $24.95 | $25.05 | $22.78 | 4,483 |
| 2016-02-02 | $25.00 | $25.14 | $24.98 | $25.10 | $22.82 | 4,570 |
| 2016-02-01 | $24.94 | $25.14 | $24.90 | $25.06 | $22.79 | 17,675 |
| 2016-01-29 | $24.65 | $24.93 | $24.65 | $24.93 | $22.67 | 10,111 |
| 2016-01-28 | $24.57 | $24.72 | $24.56 | $24.65 | $22.42 | 9,337 |
| 2016-01-27 | $24.60 | $24.78 | $24.50 | $24.55 | $22.32 | 11,583 |
| 2016-01-26 | $24.46 | $24.68 | $24.46 | $24.60 | $22.37 | 5,968 |
| 2016-01-25 | $24.30 | $24.55 | $24.30 | $24.46 | $22.24 | 6,299 |
| 2016-01-22 | $24.63 | $24.82 | $24.36 | $24.54 | $22.32 | 16,513 |
| 2016-01-21 | $24.10 | $24.64 | $24.09 | $24.24 | $22.04 | 20,759 |
| 2016-01-20 | $24.25 | $24.47 | $24.00 | $24.10 | $21.92 | 60,836 |
| 2016-01-19 | $24.88 | $24.93 | $24.26 | $24.55 | $22.32 | 16,923 |
| 2016-01-15 | $24.57 | $24.70 | $24.45 | $24.70 | $22.46 | 16,139 |
| 2016-01-14 | $24.42 | $24.88 | $24.42 | $24.79 | $22.54 | 29,817 |
| 2016-01-13 | $25.10 | $25.10 | $24.77 | $24.80 | $22.55 | 21,115 |
| 2016-01-12 | $25.08 | $25.15 | $25.05 | $25.14 | $22.86 | 17,805 |
| 2016-01-11 | $25.05 | $25.13 | $24.85 | $24.86 | $22.60 | 25,958 |
| 2016-01-08 | $25.02 | $25.07 | $25.00 | $25.00 | $22.73 | 4,971 |
| 2016-01-07 | $24.95 | $25.10 | $24.91 | $24.91 | $22.65 | 6,664 |
| 2016-01-06 | $25.07 | $25.23 | $24.98 | $25.03 | $22.76 | 7,151 |
| 2016-01-05 | $25.15 | $25.34 | $25.14 | $25.24 | $22.95 | 5,869 |
| 2016-01-04 | $24.90 | $25.20 | $24.82 | $25.18 | $22.90 | 17,199 |
| 2015-12-31 | $24.76 | $25.18 | $24.76 | $24.93 | $22.67 | 10,529 |
| 2015-12-30 | $25.00 | $25.10 | $24.71 | $24.91 | $22.65 | 18,533 |
| 2015-12-29 | $24.99 | $25.00 | $24.71 | $24.97 | $22.71 | 10,479 |
| 2015-12-28 | $24.83 | $24.85 | $24.72 | $24.85 | $22.60 | 5,989 |
| 2015-12-24 | $25.17 | $25.17 | $24.75 | $24.81 | $22.56 | 4,538 |
| 2015-12-23 | $24.98 | $25.00 | $24.94 | $24.99 | $22.72 | 13,214 |
| 2015-12-22 | $24.52 | $24.99 | $24.52 | $24.93 | $22.67 | 9,068 |
| 2015-12-21 | $24.56 | $24.60 | $24.45 | $24.51 | $22.28 | 11,495 |
| 2015-12-18 | $24.34 | $24.69 | $24.25 | $24.45 | $22.23 | 12,670 |
| 2015-12-17 | $24.20 | $24.45 | $24.10 | $24.33 | $22.12 | 16,389 |
| 2015-12-16 | $23.85 | $24.23 | $23.85 | $24.06 | $21.88 | 17,692 |
| 2015-12-15 | $23.90 | $24.14 | $23.56 | $23.85 | $21.69 | 75,499 |
| 2015-12-14 | $24.54 | $24.65 | $23.80 | $23.84 | $21.68 | 74,516 |
| 2015-12-11 | $24.75 | $24.83 | $24.65 | $24.71 | $22.47 | 42,951 |
| 2015-12-10 | $24.96 | $24.96 | $24.79 | $24.81 | $22.56 | 18,648 |
| 2015-12-09 | $24.84 | $24.94 | $24.66 | $24.83 | $22.58 | 32,102 |
| 2015-12-08 | $25.03 | $25.04 | $24.85 | $24.85 | $22.60 | 39,242 |
| 2015-12-07 | $25.01 | $25.04 | $25.00 | $25.04 | $22.77 | 11,199 |
| 2015-12-04 | $25.04 | $25.04 | $25.01 | $25.01 | $22.74 | 5,911 |
| 2015-12-03 | $25.03 | $25.07 | $25.02 | $25.03 | $22.76 | 5,620 |
| 2015-12-02 | $25.10 | $25.10 | $25.01 | $25.02 | $22.75 | 18,099 |
| 2015-12-01 | $25.10 | $25.13 | $25.02 | $25.05 | $22.78 | 7,775 |
| 2015-11-30 | $25.32 | $25.32 | $25.02 | $25.10 | $22.82 | 15,100 |
| 2015-11-27 | $25.08 | $25.28 | $25.08 | $25.22 | $22.93 | 1,529 |
| 2015-11-25 | $25.47 | $25.55 | $25.45 | $25.45 | $23.14 | 6,643 |
| 2015-11-24 | $25.41 | $25.64 | $25.38 | $25.55 | $23.23 | 11,977 |
| 2015-11-23 | $25.59 | $25.64 | $25.45 | $25.48 | $23.17 | 8,433 |
| 2015-11-20 | $25.63 | $25.64 | $25.38 | $25.47 | $23.16 | 2,751 |
| 2015-11-19 | $25.51 | $25.65 | $25.51 | $25.51 | $23.20 | 3,043 |
| 2015-11-18 | $25.41 | $25.55 | $25.41 | $25.55 | $23.23 | 1,863 |
| 2015-11-17 | $25.50 | $25.53 | $25.36 | $25.47 | $23.16 | 5,717 |
| 2015-11-16 | $25.70 | $25.70 | $25.60 | $25.65 | $23.32 | 2,951 |
| 2015-11-13 | $25.40 | $25.71 | $25.40 | $25.60 | $23.28 | 3,597 |
| 2015-11-12 | $25.60 | $25.60 | $25.50 | $25.50 | $23.19 | 7,653 |
| 2015-11-11 | $25.60 | $25.65 | $25.56 | $25.60 | $23.28 | 4,001 |
| 2015-11-10 | $25.42 | $25.60 | $25.42 | $25.55 | $23.23 | 3,349 |
| 2015-11-09 | $25.25 | $25.40 | $25.25 | $25.40 | $23.09 | 3,087 |
| 2015-11-06 | $25.50 | $25.50 | $25.28 | $25.28 | $22.99 | 17,152 |
| 2015-11-05 | $25.41 | $25.66 | $25.41 | $25.55 | $23.23 | 5,649 |
| 2015-11-04 | $25.48 | $25.48 | $25.40 | $25.40 | $23.10 | 3,425 |
| 2015-11-03 | $25.61 | $25.61 | $25.40 | $25.40 | $23.10 | 7,948 |
| 2015-11-02 | $25.74 | $25.74 | $25.42 | $25.45 | $23.14 | 17,171 |
| 2015-10-30 | $25.50 | $25.53 | $25.45 | $25.47 | $23.16 | 3,611 |
| 2015-10-29 | $25.47 | $25.50 | $25.45 | $25.45 | $23.14 | 3,359 |
| 2015-10-28 | $25.39 | $25.50 | $25.39 | $25.50 | $23.19 | 12,172 |
| 2015-10-27 | $25.36 | $25.49 | $25.36 | $25.38 | $23.08 | 5,404 |
| 2015-10-26 | $25.36 | $25.45 | $25.36 | $25.40 | $23.10 | 4,140 |
| 2015-10-23 | $25.41 | $25.44 | $25.35 | $25.44 | $23.13 | 3,063 |
| 2015-10-22 | $25.39 | $25.50 | $25.38 | $25.43 | $23.12 | 6,022 |
| 2015-10-21 | $25.37 | $25.38 | $25.30 | $25.33 | $23.03 | 4,659 |
| 2015-10-20 | $25.22 | $25.32 | $25.22 | $25.32 | $23.02 | 5,098 |
| 2015-10-19 | $25.25 | $25.25 | $25.21 | $25.24 | $22.95 | 5,293 |
| 2015-10-16 | $25.30 | $25.37 | $25.30 | $25.30 | $23.01 | 5,786 |
| 2015-10-15 | $25.30 | $25.35 | $25.25 | $25.32 | $23.02 | 1,491 |
| 2015-10-14 | $25.25 | $25.35 | $25.21 | $25.35 | $23.05 | 16,091 |
| 2015-10-13 | $25.18 | $25.22 | $25.18 | $25.20 | $22.91 | 1,843 |
| 2015-10-12 | $25.21 | $25.23 | $25.16 | $25.17 | $22.89 | 8,980 |
| 2015-10-09 | $25.15 | $25.20 | $25.15 | $25.16 | $22.88 | 3,902 |
| 2015-10-08 | $25.15 | $25.21 | $25.15 | $25.21 | $22.92 | 1,683 |
| 2015-10-07 | $25.19 | $25.19 | $25.15 | $25.15 | $22.87 | 6,033 |
| 2015-10-06 | $25.23 | $25.23 | $25.15 | $25.15 | $22.87 | 5,065 |
| 2015-10-05 | $25.15 | $25.20 | $25.13 | $25.16 | $22.88 | 12,728 |
| 2015-10-02 | $25.12 | $25.17 | $25.11 | $25.13 | $22.85 | 8,104 |
| 2015-10-01 | $25.14 | $25.25 | $25.11 | $25.14 | $22.86 | 11,211 |
| 2015-09-30 | $25.22 | $25.22 | $25.07 | $25.11 | $22.83 | 4,276 |
| 2015-09-29 | $25.02 | $25.09 | $25.00 | $25.00 | $22.73 | 4,942 |
| 2015-09-28 | $25.03 | $25.08 | $25.00 | $25.01 | $22.74 | 16,922 |
| 2015-09-25 | $25.16 | $25.18 | $25.02 | $25.04 | $22.77 | 13,125 |
| 2015-09-24 | $25.12 | $25.14 | $25.07 | $25.07 | $22.80 | 7,752 |
| 2015-09-23 | $25.10 | $25.17 | $25.10 | $25.10 | $22.82 | 3,674 |
| 2015-09-22 | $25.12 | $25.19 | $25.04 | $25.13 | $22.85 | 6,089 |
| 2015-09-21 | $25.21 | $25.25 | $25.11 | $25.11 | $22.83 | 7,664 |
| 2015-09-18 | $25.08 | $25.26 | $25.08 | $25.25 | $22.96 | 9,048 |
| 2015-09-17 | $25.11 | $25.15 | $25.02 | $25.14 | $22.86 | 6,556 |
| 2015-09-16 | $25.00 | $25.13 | $25.00 | $25.08 | $22.81 | 3,360 |
| 2015-09-15 | $24.97 | $24.99 | $24.95 | $24.99 | $22.72 | 8,232 |
| 2015-09-14 | $25.01 | $25.05 | $24.93 | $24.93 | $22.67 | 12,127 |
| 2015-09-11 | $25.08 | $25.08 | $25.00 | $25.00 | $22.73 | 11,478 |
| 2015-09-10 | $25.11 | $25.11 | $25.01 | $25.06 | $22.79 | 9,304 |
| 2015-09-09 | $25.35 | $25.35 | $25.12 | $25.12 | $22.84 | 6,308 |
| 2015-09-08 | $25.27 | $25.31 | $25.10 | $25.30 | $23.01 | 4,915 |
| 2015-09-04 | $25.20 | $25.20 | $25.10 | $25.11 | $22.83 | 2,215 |
| 2015-09-03 | $25.33 | $25.33 | $25.11 | $25.22 | $22.93 | 6,678 |
| 2015-09-02 | $25.24 | $25.25 | $25.06 | $25.10 | $22.82 | 13,924 |