POWERSHARES GLOBAL AGRICULTURE PORTFOLIO (PAGG) Exchange: NASDAQ
Data as of Oct. 8, 2025
$25.36 ($0.00) 0.00%
POWERSHARES GLOBAL AGRICULTURE PORTFOLIO - Daily Information
Click for more stock information on POWERSHARES GLOBAL AGRICULTURE PORTFOLIO.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.36 |
| Previous Close | $25.36 |
| High | $25.36 |
| Low | $25.36 |
| Adjusted Open | $25.36 |
| Previous Adjusted Close | $25.36 |
| Adjusted High | $25.36 |
| Adjusted Low | $25.36 |
Invest in POWERSHARES GLOBAL AGRICULTURE PORTFOLIO (PAGG)
Historical Stock Data for POWERSHARES GLOBAL AGRICULTURE PORTFOLIO (PAGG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 100 |
| 2019-02-19 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 57 |
| 2019-02-15 | $25.40 | $25.40 | $25.36 | $25.36 | $25.36 | 1,292 |
| 2019-02-14 | $25.32 | $25.37 | $25.21 | $25.37 | $25.37 | 3,900 |
| 2019-02-13 | $25.09 | $25.21 | $25.09 | $25.20 | $25.20 | 2,687 |
| 2019-02-12 | $25.14 | $25.14 | $25.06 | $25.11 | $25.11 | 2,224 |
| 2019-02-11 | $24.94 | $25.00 | $24.94 | $25.00 | $25.00 | 1,308 |
| 2019-02-08 | $25.20 | $25.20 | $25.00 | $25.06 | $25.06 | 1,191 |
| 2019-02-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2019-02-06 | $25.70 | $25.70 | $25.61 | $25.61 | $25.61 | 552 |
| 2019-02-05 | $25.75 | $25.75 | $25.72 | $25.72 | $25.72 | 427 |
| 2019-02-04 | $25.75 | $25.79 | $25.75 | $25.79 | $25.79 | 145,876 |
| 2019-02-01 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
| 2019-01-31 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2019-01-30 | $25.38 | $25.64 | $25.30 | $25.64 | $25.64 | 1,676 |
| 2019-01-29 | $25.44 | $25.48 | $25.42 | $25.48 | $25.48 | 2,696 |
| 2019-01-28 | $25.11 | $25.42 | $25.11 | $25.42 | $25.42 | 903 |
| 2019-01-25 | $25.18 | $25.49 | $25.18 | $25.44 | $25.44 | 1,913 |
| 2019-01-24 | $25.21 | $25.21 | $25.12 | $25.12 | $25.12 | 504 |
| 2019-01-23 | $25.25 | $25.25 | $24.97 | $24.97 | $24.97 | 276 |
| 2019-01-22 | $25.15 | $25.17 | $25.01 | $25.01 | $25.01 | 7,751 |
| 2019-01-18 | $25.50 | $25.65 | $25.36 | $25.53 | $25.53 | 1,356 |
| 2019-01-17 | $25.24 | $25.41 | $25.24 | $25.41 | $25.41 | 349 |
| 2019-01-16 | $25.25 | $25.45 | $25.19 | $25.20 | $25.20 | 1,989 |
| 2019-01-15 | $25.16 | $25.18 | $25.16 | $25.18 | $25.18 | 268 |
| 2019-01-14 | $25.21 | $25.26 | $25.18 | $25.18 | $25.18 | 475 |
| 2019-01-11 | $25.19 | $25.34 | $25.17 | $25.33 | $25.33 | 4,985 |
| 2019-01-10 | $25.34 | $25.41 | $25.34 | $25.35 | $25.35 | 2,758 |
| 2019-01-09 | $25.30 | $25.45 | $25.15 | $25.45 | $25.45 | 1,697 |
| 2019-01-08 | $24.90 | $25.23 | $24.90 | $25.23 | $25.23 | 283 |
| 2019-01-07 | $24.93 | $24.97 | $24.86 | $24.94 | $24.94 | 1,058 |
| 2019-01-04 | $24.27 | $24.30 | $24.27 | $24.30 | $24.30 | 1,152 |
| 2019-01-03 | $23.80 | $23.97 | $23.80 | $23.88 | $23.88 | 1,428 |
| 2019-01-02 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 274 |
| 2018-12-31 | $23.91 | $24.01 | $23.65 | $23.66 | $23.66 | 1,268 |
| 2018-12-28 | $24.20 | $24.20 | $24.10 | $24.10 | $24.10 | 698 |
| 2018-12-27 | $23.66 | $23.70 | $23.23 | $23.70 | $23.70 | 1,371 |
| 2018-12-26 | $23.09 | $23.72 | $23.09 | $23.72 | $23.72 | 552 |
| 2018-12-24 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 103 |
| 2018-12-21 | $23.55 | $23.71 | $23.33 | $23.71 | $23.64 | 1,642 |
| 2018-12-20 | $23.52 | $23.75 | $23.52 | $23.72 | $23.65 | 2,627 |
| 2018-12-19 | $24.37 | $24.66 | $24.37 | $24.38 | $24.30 | 1,212 |
| 2018-12-18 | $24.59 | $24.59 | $24.25 | $24.25 | $24.17 | 2,192 |
| 2018-12-17 | $24.68 | $24.68 | $24.60 | $24.60 | $24.52 | 327 |
| 2018-12-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.80 | 74 |
| 2018-12-13 | $24.97 | $24.97 | $24.88 | $24.88 | $24.80 | 452 |
| 2018-12-12 | $25.17 | $25.17 | $25.17 | $25.17 | $25.09 | 127 |
| 2018-12-11 | $24.57 | $25.35 | $24.57 | $24.84 | $24.76 | 59,507 |
| 2018-12-10 | $25.15 | $25.15 | $24.86 | $24.86 | $24.79 | 561 |
| 2018-12-07 | $25.68 | $25.71 | $25.64 | $25.64 | $25.56 | 1,106 |
| 2018-12-06 | $25.32 | $25.60 | $25.32 | $25.60 | $25.52 | 354 |
| 2018-12-04 | $26.33 | $26.40 | $25.62 | $25.63 | $25.55 | 2,541 |
| 2018-12-03 | $26.20 | $26.49 | $26.20 | $26.29 | $26.20 | 2,813 |
| 2018-11-30 | $26.05 | $26.05 | $26.05 | $26.05 | $25.97 | 2 |
| 2018-11-29 | $25.71 | $26.05 | $25.71 | $26.05 | $25.97 | 1,409 |
| 2018-11-28 | $25.45 | $25.81 | $25.45 | $25.73 | $25.65 | 2,138 |
| 2018-11-27 | $25.51 | $25.56 | $25.38 | $25.38 | $25.30 | 1,405 |
| 2018-11-26 | $25.65 | $25.73 | $25.65 | $25.73 | $25.65 | 1,491 |
| 2018-11-23 | $25.32 | $25.32 | $25.32 | $25.32 | $25.25 | 698 |
| 2018-11-21 | $25.58 | $25.81 | $25.58 | $25.77 | $25.69 | 1,486 |
| 2018-11-20 | $25.69 | $25.69 | $25.69 | $25.69 | $25.61 | 236 |
| 2018-11-19 | $26.18 | $26.20 | $25.97 | $25.97 | $25.89 | 3,034 |
| 2018-11-16 | $26.09 | $26.48 | $26.09 | $26.48 | $26.40 | 1,432 |
| 2018-11-15 | $26.12 | $26.12 | $26.12 | $26.12 | $26.03 | 279 |
| 2018-11-14 | $25.97 | $26.19 | $25.97 | $26.19 | $26.11 | 307 |
| 2018-11-13 | $26.69 | $26.69 | $26.60 | $26.60 | $26.52 | 427 |
| 2018-11-12 | $26.88 | $26.88 | $26.66 | $26.66 | $26.58 | 862 |
| 2018-11-09 | $26.94 | $26.94 | $26.87 | $26.93 | $26.85 | 2,662 |
| 2018-11-08 | $27.25 | $27.25 | $27.25 | $27.25 | $27.17 | 221 |
| 2018-11-07 | $27.19 | $27.32 | $27.19 | $27.32 | $27.24 | 1,115 |
| 2018-11-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.72 | 218 |
| 2018-11-05 | $26.27 | $26.38 | $26.27 | $26.35 | $26.27 | 1,526 |
| 2018-11-02 | $26.62 | $26.62 | $26.39 | $26.39 | $26.31 | 366 |
| 2018-11-01 | $26.36 | $26.36 | $26.34 | $26.34 | $26.26 | 300 |
| 2018-10-31 | $25.19 | $25.19 | $25.19 | $25.19 | $25.11 | 0 |
| 2018-10-30 | $25.19 | $25.19 | $25.19 | $25.19 | $25.11 | 117 |
| 2018-10-29 | $25.39 | $25.39 | $25.19 | $25.19 | $25.11 | 498 |
| 2018-10-26 | $24.84 | $25.28 | $24.84 | $25.28 | $25.20 | 1,672 |
| 2018-10-25 | $25.20 | $25.39 | $25.20 | $25.39 | $25.31 | 526 |
| 2018-10-24 | $25.49 | $25.49 | $25.48 | $25.48 | $25.40 | 419 |
| 2018-10-23 | $25.56 | $25.91 | $25.56 | $25.88 | $25.80 | 427 |
| 2018-10-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.49 | 21 |
| 2018-10-19 | $26.59 | $26.59 | $26.57 | $26.57 | $26.49 | 276 |
| 2018-10-18 | $26.58 | $26.63 | $26.56 | $26.62 | $26.54 | 1,091 |
| 2018-10-17 | $26.90 | $26.90 | $26.84 | $26.84 | $26.76 | 410 |
| 2018-10-16 | $26.88 | $27.14 | $26.88 | $27.11 | $27.02 | 728 |
| 2018-10-15 | $26.62 | $26.71 | $26.62 | $26.70 | $26.62 | 1,292 |
| 2018-10-12 | $26.72 | $26.72 | $26.72 | $26.72 | $26.64 | 524 |
| 2018-10-11 | $26.53 | $26.53 | $26.53 | $26.53 | $26.45 | 150 |
| 2018-10-10 | $27.22 | $27.23 | $27.19 | $27.19 | $27.10 | 499 |
| 2018-10-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.66 | 2 |
| 2018-10-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.66 | 27 |
| 2018-10-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.66 | 3 |
| 2018-10-04 | $27.81 | $27.81 | $27.75 | $27.75 | $27.66 | 346 |
| 2018-10-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.91 | 2,308 |
| 2018-10-02 | $27.94 | $27.94 | $27.94 | $27.94 | $27.85 | 54 |
| 2018-10-01 | $27.94 | $27.94 | $27.94 | $27.94 | $27.85 | 1,100 |
| 2018-09-28 | $27.84 | $27.84 | $27.84 | $27.84 | $27.75 | 244 |
| 2018-09-27 | $27.64 | $27.64 | $27.64 | $27.64 | $27.55 | 0 |
| 2018-09-26 | $27.64 | $27.64 | $27.64 | $27.64 | $27.55 | 445 |
| 2018-09-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.56 | 3 |
| 2018-09-24 | $27.65 | $27.65 | $27.65 | $27.65 | $27.56 | 200 |
| 2018-09-21 | $27.81 | $27.88 | $27.81 | $27.83 | $27.70 | 850 |
| 2018-09-20 | $27.77 | $27.77 | $27.77 | $27.77 | $27.64 | 300 |
| 2018-09-19 | $27.30 | $27.30 | $27.30 | $27.30 | $27.17 | 268 |
| 2018-09-18 | $27.27 | $27.30 | $27.27 | $27.30 | $27.17 | 2,237 |
| 2018-09-17 | $27.07 | $27.07 | $27.07 | $27.07 | $26.94 | 52 |
| 2018-09-14 | $27.07 | $27.07 | $27.07 | $27.07 | $26.94 | 204 |
| 2018-09-13 | $27.09 | $27.09 | $27.00 | $27.00 | $26.87 | 1,054 |
| 2018-09-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.87 | 190 |
| 2018-09-11 | $26.49 | $26.81 | $26.49 | $26.81 | $26.68 | 1,198 |
| 2018-09-10 | $26.74 | $26.74 | $26.74 | $26.74 | $26.61 | 231 |
| 2018-09-07 | $26.70 | $26.74 | $26.70 | $26.74 | $26.61 | 600 |
| 2018-09-06 | $27.32 | $27.32 | $27.32 | $27.32 | $27.19 | 16 |
| 2018-09-05 | $27.32 | $27.32 | $27.32 | $27.32 | $27.19 | 40 |
| 2018-09-04 | $27.32 | $27.32 | $27.32 | $27.32 | $27.19 | 14 |
| 2018-08-31 | $27.32 | $27.32 | $27.31 | $27.32 | $27.19 | 2,631 |
| 2018-08-30 | $27.53 | $27.53 | $27.53 | $27.53 | $27.40 | 600 |
| 2018-08-29 | $27.57 | $27.57 | $27.52 | $27.54 | $27.41 | 733 |
| 2018-08-28 | $27.61 | $27.61 | $27.36 | $27.43 | $27.30 | 1,013 |
| 2018-08-27 | $27.52 | $27.52 | $27.39 | $27.39 | $27.26 | 202 |
| 2018-08-24 | $27.16 | $27.16 | $27.10 | $27.10 | $26.97 | 1,006 |
| 2018-08-23 | $26.81 | $26.83 | $26.81 | $26.83 | $26.70 | 10,445 |
| 2018-08-22 | $26.99 | $27.08 | $26.98 | $27.03 | $26.90 | 2,750 |
| 2018-08-21 | $27.14 | $27.14 | $26.98 | $26.98 | $26.85 | 390 |
| 2018-08-20 | $26.68 | $26.68 | $26.68 | $26.68 | $26.56 | 0 |
| 2018-08-17 | $26.68 | $26.68 | $26.68 | $26.68 | $26.56 | 94 |
| 2018-08-16 | $26.68 | $26.68 | $26.68 | $26.68 | $26.55 | 200 |
| 2018-08-15 | $27.08 | $27.08 | $27.08 | $27.08 | $26.96 | 92 |
| 2018-08-14 | $27.08 | $27.08 | $27.08 | $27.08 | $26.96 | 50 |
| 2018-08-13 | $27.08 | $27.08 | $27.08 | $27.08 | $26.96 | 0 |
| 2018-08-10 | $27.08 | $27.08 | $27.08 | $27.08 | $26.96 | 215 |
| 2018-08-09 | $27.43 | $27.52 | $27.43 | $27.52 | $27.39 | 4,019 |
| 2018-08-08 | $27.57 | $27.57 | $27.57 | $27.57 | $27.44 | 1 |
| 2018-08-07 | $27.68 | $27.72 | $27.55 | $27.57 | $27.44 | 1,182 |
| 2018-08-06 | $27.23 | $27.23 | $27.23 | $27.23 | $27.10 | 0 |
| 2018-08-03 | $27.23 | $27.23 | $27.23 | $27.23 | $27.10 | 91 |
| 2018-08-02 | $27.22 | $27.23 | $27.22 | $27.23 | $27.10 | 250 |
| 2018-08-01 | $27.41 | $27.41 | $27.41 | $27.41 | $27.28 | 378 |
| 2018-07-31 | $27.04 | $27.04 | $27.04 | $27.04 | $26.91 | 31 |
| 2018-07-30 | $27.04 | $27.04 | $27.04 | $27.04 | $26.91 | 60 |
| 2018-07-27 | $27.04 | $27.04 | $27.04 | $27.04 | $26.91 | 208 |
| 2018-07-26 | $26.93 | $27.04 | $26.93 | $27.04 | $26.91 | 2,005 |
| 2018-07-25 | $26.68 | $26.68 | $26.67 | $26.67 | $26.54 | 351 |
| 2018-07-24 | $26.84 | $26.85 | $26.73 | $26.73 | $26.61 | 1,055 |
| 2018-07-23 | $26.62 | $26.62 | $26.62 | $26.62 | $26.49 | 69 |
| 2018-07-20 | $26.62 | $26.62 | $26.62 | $26.62 | $26.49 | 292 |
| 2018-07-19 | $26.57 | $26.57 | $26.57 | $26.57 | $26.45 | 50 |
| 2018-07-18 | $26.57 | $26.57 | $26.57 | $26.57 | $26.45 | 1 |
| 2018-07-17 | $26.56 | $26.57 | $26.56 | $26.57 | $26.45 | 670 |
| 2018-07-16 | $26.58 | $26.58 | $26.58 | $26.58 | $26.45 | 1 |
| 2018-07-13 | $26.59 | $26.59 | $26.58 | $26.58 | $26.45 | 303 |
| 2018-07-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.67 | 400 |
| 2018-07-11 | $27.09 | $27.09 | $27.09 | $27.09 | $26.96 | 236 |
| 2018-07-10 | $26.99 | $27.09 | $26.99 | $27.09 | $26.96 | 322 |
| 2018-07-09 | $26.87 | $26.91 | $26.86 | $26.91 | $26.78 | 1,099 |
| 2018-07-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.39 | 6 |
| 2018-07-05 | $26.50 | $26.53 | $26.50 | $26.51 | $26.39 | 1,349 |
| 2018-07-03 | $26.47 | $26.47 | $26.47 | $26.47 | $26.35 | 6 |
| 2018-07-02 | $26.67 | $26.67 | $26.47 | $26.47 | $26.35 | 606 |
| 2018-06-29 | $26.83 | $26.83 | $26.83 | $26.83 | $26.70 | 483 |
| 2018-06-28 | $26.89 | $26.89 | $26.72 | $26.72 | $26.59 | 312 |
| 2018-06-27 | $26.84 | $27.03 | $26.74 | $26.74 | $26.61 | 1,722 |
| 2018-06-26 | $26.91 | $26.91 | $26.91 | $26.91 | $26.78 | 182 |
| 2018-06-25 | $27.15 | $27.15 | $27.15 | $27.15 | $27.02 | 178 |
| 2018-06-22 | $27.16 | $27.16 | $27.11 | $27.15 | $27.02 | 871 |
| 2018-06-21 | $26.99 | $26.99 | $26.99 | $26.99 | $26.86 | 417 |
| 2018-06-20 | $27.03 | $27.07 | $26.98 | $26.98 | $26.85 | 1,120 |
| 2018-06-19 | $27.01 | $27.09 | $26.87 | $27.02 | $26.89 | 7,072 |
| 2018-06-18 | $27.30 | $27.35 | $27.30 | $27.35 | $27.22 | 1,396 |
| 2018-06-15 | $27.74 | $27.74 | $27.74 | $27.74 | $27.42 | 2 |
| 2018-06-14 | $27.74 | $27.74 | $27.74 | $27.74 | $27.42 | 100 |
| 2018-06-13 | $27.75 | $27.86 | $27.72 | $27.75 | $27.43 | 1,704 |
| 2018-06-12 | $27.84 | $27.84 | $27.84 | $27.84 | $27.51 | 0 |
| 2018-06-11 | $27.70 | $27.84 | $27.70 | $27.84 | $27.51 | 1,058 |
| 2018-06-08 | $27.60 | $27.60 | $27.60 | $27.60 | $27.28 | 126 |
| 2018-06-07 | $27.66 | $27.66 | $27.53 | $27.57 | $27.25 | 750 |
| 2018-06-06 | $27.52 | $27.64 | $27.50 | $27.64 | $27.32 | 2,087 |
| 2018-06-05 | $27.38 | $27.38 | $27.38 | $27.38 | $27.06 | 481 |
| 2018-06-04 | $27.22 | $27.24 | $27.22 | $27.24 | $26.93 | 284 |
| 2018-06-01 | $27.14 | $27.22 | $27.14 | $27.22 | $26.90 | 599 |
| 2018-05-31 | $27.07 | $27.15 | $27.06 | $27.09 | $26.78 | 3,511 |
| 2018-05-30 | $27.34 | $27.40 | $27.33 | $27.36 | $27.05 | 897 |
| 2018-05-29 | $27.07 | $27.07 | $27.07 | $27.07 | $26.76 | 177 |
| 2018-05-25 | $27.33 | $27.33 | $27.32 | $27.32 | $27.01 | 452 |
| 2018-05-24 | $27.30 | $27.33 | $27.30 | $27.33 | $27.02 | 3,000 |
| 2018-05-23 | $27.33 | $27.33 | $27.33 | $27.33 | $27.02 | 119 |
| 2018-05-22 | $27.65 | $27.71 | $27.65 | $27.67 | $27.35 | 1,802 |
| 2018-05-21 | $27.75 | $27.83 | $27.75 | $27.83 | $27.51 | 330 |
| 2018-05-18 | $27.72 | $27.72 | $27.72 | $27.72 | $27.40 | 0 |
| 2018-05-17 | $27.72 | $27.72 | $27.72 | $27.72 | $27.40 | 153 |
| 2018-05-16 | $27.72 | $27.72 | $27.72 | $27.72 | $27.40 | 200 |
| 2018-05-15 | $27.54 | $27.58 | $27.54 | $27.55 | $27.23 | 4,111 |
| 2018-05-14 | $27.61 | $27.61 | $27.61 | $27.61 | $27.29 | 188 |
| 2018-05-11 | $27.10 | $27.23 | $27.10 | $27.23 | $26.91 | 486 |
| 2018-05-10 | $26.92 | $27.17 | $26.92 | $27.16 | $26.85 | 3,834 |
| 2018-05-09 | $27.02 | $27.02 | $27.02 | $27.02 | $26.71 | 5,286 |
| 2018-05-08 | $27.17 | $27.17 | $27.17 | $27.17 | $26.86 | 3 |
| 2018-05-07 | $27.17 | $27.17 | $27.17 | $27.17 | $26.86 | 4 |
| 2018-05-04 | $26.93 | $27.17 | $26.93 | $27.17 | $26.86 | 409 |
| 2018-05-03 | $26.94 | $26.94 | $26.94 | $26.94 | $26.63 | 135 |
| 2018-05-02 | $27.18 | $27.18 | $27.18 | $27.18 | $26.87 | 174 |
| 2018-05-01 | $27.01 | $27.01 | $26.95 | $26.95 | $26.64 | 323 |
| 2018-04-30 | $27.46 | $27.46 | $27.46 | $27.46 | $27.14 | 140 |
| 2018-04-27 | $27.46 | $27.46 | $27.46 | $27.46 | $27.14 | 419 |
| 2018-04-26 | $27.43 | $27.44 | $27.43 | $27.44 | $27.12 | 274 |
| 2018-04-25 | $27.08 | $27.28 | $27.08 | $27.20 | $26.89 | 1,045 |
| 2018-04-24 | $27.59 | $27.59 | $27.12 | $27.12 | $26.81 | 1,020 |
| 2018-04-23 | $27.30 | $27.36 | $27.23 | $27.23 | $26.92 | 861 |
| 2018-04-20 | $27.34 | $27.34 | $27.34 | $27.34 | $27.02 | 211 |
| 2018-04-19 | $27.54 | $27.54 | $27.54 | $27.54 | $27.22 | 59 |
| 2018-04-18 | $27.54 | $27.54 | $27.54 | $27.54 | $27.22 | 100 |
| 2018-04-17 | $27.29 | $27.56 | $27.29 | $27.56 | $27.24 | 691 |
| 2018-04-16 | $27.49 | $27.49 | $27.26 | $27.29 | $26.98 | 2,797 |
| 2018-04-13 | $27.27 | $27.27 | $27.25 | $27.25 | $26.94 | 940 |
| 2018-04-12 | $27.11 | $27.29 | $27.11 | $27.29 | $26.98 | 870 |
| 2018-04-11 | $27.06 | $27.06 | $27.06 | $27.06 | $26.74 | 520 |
| 2018-04-10 | $27.06 | $27.33 | $27.05 | $27.13 | $26.82 | 974 |
| 2018-04-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.69 | 107 |
| 2018-04-06 | $26.68 | $26.71 | $26.68 | $26.69 | $26.38 | 1,433 |
| 2018-04-05 | $27.10 | $27.10 | $27.09 | $27.09 | $26.78 | 383 |
| 2018-04-04 | $26.55 | $26.73 | $26.55 | $26.73 | $26.42 | 986 |
| 2018-04-03 | $26.70 | $26.70 | $26.65 | $26.65 | $26.34 | 515 |
| 2018-04-02 | $26.82 | $26.82 | $26.82 | $26.82 | $26.51 | 234 |
| 2018-03-29 | $26.82 | $26.82 | $26.82 | $26.82 | $26.51 | 130 |
| 2018-03-28 | $26.35 | $26.38 | $26.34 | $26.38 | $26.07 | 1,050 |
| 2018-03-27 | $26.50 | $26.71 | $26.50 | $26.68 | $26.37 | 1,991 |
| 2018-03-26 | $26.41 | $26.77 | $26.39 | $26.77 | $26.46 | 13,335 |
| 2018-03-23 | $26.60 | $26.60 | $26.60 | $26.60 | $26.29 | 367 |
| 2018-03-22 | $26.73 | $26.77 | $26.73 | $26.77 | $26.46 | 440 |
| 2018-03-21 | $26.93 | $27.06 | $26.93 | $27.00 | $26.69 | 2,074 |
| 2018-03-20 | $26.95 | $26.95 | $26.89 | $26.89 | $26.58 | 798 |
| 2018-03-19 | $27.33 | $27.33 | $27.33 | $27.33 | $27.02 | 0 |
| 2018-03-16 | $27.33 | $27.33 | $27.33 | $27.33 | $27.01 | 241 |
| 2018-03-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.43 | 23 |
| 2018-03-14 | $27.76 | $27.76 | $27.75 | $27.75 | $27.43 | 517 |
| 2018-03-13 | $27.98 | $27.98 | $27.81 | $27.81 | $27.49 | 864 |
| 2018-03-12 | $27.99 | $28.00 | $27.99 | $28.00 | $27.68 | 750 |
| 2018-03-09 | $27.85 | $27.85 | $27.85 | $27.85 | $27.53 | 246 |
| 2018-03-08 | $27.66 | $27.87 | $27.66 | $27.87 | $27.55 | 1,116 |
| 2018-03-07 | $27.59 | $27.65 | $27.59 | $27.65 | $27.33 | 204 |
| 2018-03-06 | $27.56 | $27.56 | $27.56 | $27.56 | $27.24 | 203 |
| 2018-03-05 | $27.66 | $27.66 | $27.54 | $27.58 | $27.27 | 2,236 |
| 2018-03-02 | $26.75 | $26.79 | $26.75 | $26.79 | $26.48 | 414 |
| 2018-03-01 | $27.00 | $27.07 | $27.00 | $27.01 | $26.70 | 1,236 |
| 2018-02-28 | $27.34 | $27.41 | $27.34 | $27.41 | $27.09 | 1,359 |
| 2018-02-27 | $27.67 | $27.67 | $27.50 | $27.50 | $27.18 | 965 |
| 2018-02-26 | $27.71 | $27.75 | $27.71 | $27.75 | $27.43 | 1,185 |
| 2018-02-23 | $27.51 | $27.51 | $27.51 | $27.51 | $27.19 | 76 |
| 2018-02-22 | $27.51 | $27.51 | $27.51 | $27.51 | $27.19 | 215 |
| 2018-02-21 | $27.51 | $27.51 | $27.51 | $27.51 | $27.19 | 200 |
| 2018-02-20 | $27.45 | $27.49 | $27.41 | $27.41 | $27.09 | 725 |
| 2018-02-16 | $27.15 | $27.34 | $27.15 | $27.32 | $27.01 | 726 |
| 2018-02-15 | $27.17 | $27.24 | $27.16 | $27.24 | $26.93 | 759 |
| 2018-02-14 | $26.74 | $26.92 | $26.74 | $26.92 | $26.61 | 641 |
| 2018-02-13 | $26.58 | $26.58 | $26.58 | $26.58 | $26.27 | 214 |
| 2018-02-12 | $26.78 | $26.78 | $26.64 | $26.64 | $26.33 | 520 |
| 2018-02-09 | $26.33 | $26.49 | $26.24 | $26.47 | $26.17 | 4,223 |
| 2018-02-08 | $26.84 | $26.84 | $26.69 | $26.75 | $26.44 | 444 |
| 2018-02-07 | $27.34 | $27.34 | $26.99 | $27.08 | $26.76 | 1,322 |
| 2018-02-06 | $26.20 | $27.00 | $26.20 | $27.00 | $26.69 | 3,974 |
| 2018-02-05 | $27.31 | $27.49 | $26.90 | $26.90 | $26.59 | 987 |
| 2018-02-02 | $28.00 | $28.00 | $27.50 | $27.50 | $27.18 | 5,536 |
| 2018-02-01 | $28.11 | $28.11 | $28.07 | $28.07 | $27.75 | 1,309 |
| 2018-01-31 | $28.33 | $28.33 | $28.18 | $28.18 | $27.86 | 305 |
| 2018-01-30 | $28.47 | $28.47 | $28.19 | $28.19 | $27.86 | 1,682 |
| 2018-01-29 | $28.70 | $28.70 | $28.64 | $28.68 | $28.35 | 1,684 |
| 2018-01-26 | $28.85 | $28.90 | $28.85 | $28.86 | $28.53 | 914 |
| 2018-01-25 | $28.65 | $28.75 | $28.65 | $28.66 | $28.33 | 1,071 |
| 2018-01-24 | $28.42 | $28.42 | $28.42 | $28.42 | $28.09 | 78 |
| 2018-01-23 | $28.41 | $28.48 | $28.41 | $28.42 | $28.09 | 404 |
| 2018-01-22 | $28.13 | $28.46 | $28.13 | $28.46 | $28.13 | 2,095 |
| 2018-01-19 | $27.84 | $28.13 | $27.74 | $28.13 | $27.81 | 6,906 |
| 2018-01-18 | $27.85 | $27.93 | $27.68 | $27.93 | $27.61 | 12,852 |
| 2018-01-17 | $28.26 | $28.26 | $27.86 | $27.92 | $27.60 | 1,944 |
| 2018-01-16 | $28.24 | $28.24 | $28.01 | $28.01 | $27.69 | 1,409 |
| 2018-01-12 | $28.37 | $28.37 | $28.22 | $28.25 | $27.92 | 1,632 |
| 2018-01-11 | $28.07 | $28.26 | $28.07 | $28.20 | $27.88 | 1,623 |
| 2018-01-10 | $28.01 | $28.01 | $27.89 | $27.97 | $27.65 | 1,325 |
| 2018-01-09 | $28.07 | $28.07 | $28.07 | $28.07 | $27.75 | 108 |
| 2018-01-08 | $28.08 | $28.08 | $28.06 | $28.07 | $27.75 | 1,431 |
| 2018-01-05 | $28.09 | $28.13 | $28.09 | $28.13 | $27.81 | 281 |
| 2018-01-04 | $27.98 | $28.16 | $27.98 | $28.11 | $27.78 | 1,173 |
| 2018-01-03 | $27.90 | $27.94 | $27.73 | $27.77 | $27.45 | 5,838 |
| 2018-01-02 | $27.53 | $27.60 | $27.53 | $27.60 | $27.28 | 1,240 |
| 2017-12-29 | $27.35 | $27.37 | $27.35 | $27.37 | $27.06 | 610 |
| 2017-12-28 | $27.27 | $27.37 | $27.22 | $27.37 | $27.06 | 4,866 |
| 2017-12-27 | $27.22 | $27.32 | $27.12 | $27.25 | $26.94 | 23,192 |
| 2017-12-26 | $27.33 | $27.33 | $27.05 | $27.18 | $26.87 | 4,162 |
| 2017-12-22 | $26.96 | $27.14 | $26.96 | $27.14 | $26.83 | 2,204 |
| 2017-12-21 | $27.00 | $27.20 | $27.00 | $27.10 | $26.79 | 3,289 |
| 2017-12-20 | $27.07 | $27.07 | $26.78 | $26.87 | $26.56 | 2,146 |
| 2017-12-19 | $27.00 | $27.12 | $26.80 | $27.12 | $26.81 | 1,997 |
| 2017-12-18 | $26.91 | $26.91 | $26.85 | $26.85 | $26.54 | 2,685 |
| 2017-12-15 | $26.58 | $26.91 | $26.54 | $26.91 | $26.51 | 9,169 |
| 2017-12-14 | $26.75 | $26.82 | $26.65 | $26.82 | $26.42 | 2,827 |
| 2017-12-13 | $26.94 | $26.94 | $26.74 | $26.75 | $26.35 | 5,973 |
| 2017-12-12 | $26.68 | $26.75 | $26.66 | $26.66 | $26.26 | 1,385 |
| 2017-12-11 | $26.52 | $26.54 | $26.49 | $26.49 | $26.09 | 1,444 |
| 2017-12-08 | $26.40 | $26.46 | $26.40 | $26.41 | $26.01 | 748 |
| 2017-12-07 | $26.01 | $26.39 | $26.01 | $26.39 | $25.99 | 1,490 |
| 2017-12-06 | $26.11 | $26.11 | $26.09 | $26.09 | $25.70 | 1,114 |
| 2017-12-05 | $26.22 | $26.34 | $26.17 | $26.17 | $25.77 | 834 |
| 2017-12-04 | $26.53 | $26.53 | $26.52 | $26.52 | $26.12 | 675 |
| 2017-12-01 | $26.50 | $26.51 | $26.27 | $26.43 | $26.03 | 4,027 |
| 2017-11-30 | $26.53 | $26.54 | $26.47 | $26.47 | $26.07 | 1,361 |
| 2017-11-29 | $26.62 | $26.62 | $26.28 | $26.29 | $25.89 | 2,721 |
| 2017-11-28 | $26.25 | $26.37 | $26.24 | $26.37 | $25.97 | 1,487 |
| 2017-11-27 | $26.19 | $26.22 | $26.15 | $26.16 | $25.76 | 1,286 |
| 2017-11-24 | $26.54 | $26.54 | $26.54 | $26.54 | $26.14 | 98 |
| 2017-11-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.14 | 21 |
| 2017-11-21 | $26.32 | $26.54 | $26.24 | $26.54 | $26.14 | 8,080 |
| 2017-11-20 | $26.15 | $26.23 | $26.11 | $26.23 | $25.84 | 6,577 |
| 2017-11-17 | $26.15 | $26.21 | $26.15 | $26.21 | $25.81 | 1,157 |
| 2017-11-16 | $26.24 | $26.24 | $26.23 | $26.23 | $25.84 | 1,250 |
| 2017-11-15 | $26.01 | $26.01 | $26.01 | $26.01 | $25.62 | 150 |
| 2017-11-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.10 | 77 |
| 2017-11-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.10 | 301 |
| 2017-11-10 | $26.50 | $26.58 | $26.40 | $26.58 | $26.18 | 3,035 |
| 2017-11-09 | $26.46 | $26.46 | $26.37 | $26.37 | $25.97 | 325 |
| 2017-11-08 | $26.52 | $26.63 | $26.52 | $26.63 | $26.23 | 1,095 |
| 2017-11-07 | $26.56 | $26.56 | $26.56 | $26.56 | $26.16 | 300 |
| 2017-11-06 | $26.67 | $26.67 | $26.67 | $26.67 | $26.27 | 54 |
| 2017-11-03 | $26.67 | $26.67 | $26.67 | $26.67 | $26.27 | 2 |
| 2017-11-02 | $26.67 | $26.67 | $26.67 | $26.67 | $26.27 | 152 |
| 2017-11-01 | $26.69 | $26.84 | $26.69 | $26.78 | $26.38 | 480 |
| 2017-10-31 | $26.70 | $26.70 | $26.70 | $26.70 | $26.30 | 128 |
| 2017-10-30 | $26.66 | $26.66 | $26.66 | $26.66 | $26.26 | 101 |
| 2017-10-27 | $26.56 | $26.56 | $26.56 | $26.56 | $26.16 | 183 |
| 2017-10-26 | $26.81 | $26.81 | $26.81 | $26.81 | $26.41 | 50 |
| 2017-10-25 | $27.03 | $27.03 | $26.62 | $26.81 | $26.41 | 2,856 |
| 2017-10-24 | $26.82 | $26.91 | $26.80 | $26.88 | $26.48 | 2,497 |
| 2017-10-23 | $26.76 | $26.76 | $26.76 | $26.76 | $26.36 | 894 |
| 2017-10-20 | $26.69 | $26.69 | $26.69 | $26.69 | $26.29 | 161 |
| 2017-10-19 | $26.69 | $26.69 | $26.69 | $26.69 | $26.29 | 865 |
| 2017-10-18 | $26.89 | $26.89 | $26.89 | $26.89 | $26.48 | 102 |
| 2017-10-17 | $26.98 | $26.98 | $26.98 | $26.98 | $26.57 | 638 |
| 2017-10-16 | $27.05 | $27.19 | $27.05 | $27.19 | $26.78 | 879 |
| 2017-10-13 | $27.04 | $27.06 | $27.03 | $27.06 | $26.65 | 570 |
| 2017-10-12 | $26.69 | $26.69 | $26.68 | $26.68 | $26.28 | 15,227 |
| 2017-10-11 | $26.49 | $26.49 | $26.45 | $26.45 | $26.05 | 665 |
| 2017-10-10 | $26.33 | $26.39 | $26.28 | $26.28 | $25.88 | 1,829 |
| 2017-10-09 | $26.21 | $26.21 | $26.19 | $26.19 | $25.80 | 400 |
| 2017-10-06 | $26.28 | $26.28 | $26.28 | $26.28 | $25.89 | 601 |
| 2017-10-05 | $26.64 | $26.79 | $26.53 | $26.56 | $26.16 | 3,900 |
| 2017-10-04 | $26.50 | $26.62 | $26.48 | $26.62 | $26.22 | 1,488 |
| 2017-10-03 | $26.41 | $26.46 | $26.40 | $26.42 | $26.02 | 6,016 |
| 2017-10-02 | $26.30 | $26.35 | $26.28 | $26.34 | $25.94 | 1,383 |
| 2017-09-29 | $26.26 | $26.26 | $26.26 | $26.26 | $25.87 | 110 |
| 2017-09-28 | $26.26 | $26.26 | $26.26 | $26.26 | $25.87 | 3 |
| 2017-09-27 | $26.30 | $26.30 | $26.13 | $26.26 | $25.87 | 1,085 |
| 2017-09-26 | $26.30 | $26.30 | $26.17 | $26.29 | $25.89 | 9,606 |
| 2017-09-25 | $26.50 | $26.50 | $26.31 | $26.35 | $25.96 | 651 |
| 2017-09-22 | $26.56 | $26.56 | $26.56 | $26.56 | $26.16 | 1,100 |
| 2017-09-21 | $26.74 | $26.82 | $26.74 | $26.82 | $26.41 | 1,461 |
| 2017-09-20 | $26.74 | $26.74 | $26.72 | $26.72 | $26.32 | 1,966 |
| 2017-09-19 | $26.99 | $26.99 | $26.67 | $26.67 | $26.27 | 1,177 |
| 2017-09-18 | $26.43 | $26.91 | $26.43 | $26.91 | $26.51 | 700 |
| 2017-09-15 | $26.10 | $26.10 | $26.10 | $26.10 | $25.65 | 10 |
| 2017-09-14 | $26.29 | $26.29 | $26.05 | $26.10 | $25.65 | 1,118 |
| 2017-09-13 | $26.07 | $26.15 | $26.05 | $26.09 | $25.64 | 1,073 |
| 2017-09-12 | $26.25 | $26.25 | $26.09 | $26.12 | $25.67 | 705 |
| 2017-09-11 | $26.00 | $26.22 | $26.00 | $26.14 | $25.69 | 1,016 |
| 2017-09-08 | $26.00 | $26.00 | $25.77 | $25.77 | $25.33 | 291 |
| 2017-09-07 | $26.00 | $26.00 | $25.81 | $25.99 | $25.54 | 1,023 |
| 2017-09-06 | $25.63 | $25.95 | $25.63 | $25.76 | $25.32 | 1,747 |
| 2017-09-05 | $25.62 | $25.62 | $25.62 | $25.62 | $25.18 | 62 |
| 2017-09-01 | $25.62 | $25.62 | $25.62 | $25.62 | $25.18 | 200 |
| 2017-08-31 | $25.30 | $25.40 | $25.13 | $25.39 | $24.95 | 1,491 |
| 2017-08-30 | $25.30 | $25.30 | $25.17 | $25.22 | $24.78 | 511 |
| 2017-08-29 | $25.12 | $25.21 | $25.08 | $25.20 | $24.76 | 2,737 |
| 2017-08-28 | $25.20 | $25.44 | $25.20 | $25.44 | $25.00 | 1,905 |
| 2017-08-25 | $25.24 | $25.50 | $25.23 | $25.45 | $25.01 | 1,232 |
| 2017-08-24 | $25.30 | $25.34 | $25.19 | $25.24 | $24.80 | 1,148 |
| 2017-08-23 | $25.20 | $25.22 | $25.20 | $25.22 | $24.78 | 830 |
| 2017-08-22 | $25.01 | $25.21 | $25.01 | $25.21 | $24.77 | 3,603 |
| 2017-08-21 | $25.00 | $25.00 | $24.88 | $24.99 | $24.56 | 2,147 |
| 2017-08-18 | $25.07 | $25.19 | $24.90 | $24.90 | $24.47 | 1,996 |
| 2017-08-17 | $25.28 | $25.38 | $25.14 | $25.14 | $24.71 | 845 |
| 2017-08-16 | $25.34 | $25.34 | $25.30 | $25.30 | $24.86 | 642 |
| 2017-08-15 | $25.25 | $25.25 | $25.17 | $25.17 | $24.73 | 975 |
| 2017-08-14 | $25.39 | $25.49 | $25.39 | $25.49 | $25.05 | 753 |
| 2017-08-11 | $25.26 | $25.26 | $25.26 | $25.26 | $24.82 | 1,017 |
| 2017-08-10 | $25.16 | $25.47 | $25.16 | $25.37 | $24.93 | 1,236 |
| 2017-08-09 | $25.77 | $25.77 | $25.77 | $25.77 | $25.32 | 137 |
| 2017-08-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.32 | 7 |
| 2017-08-07 | $25.90 | $26.00 | $25.74 | $25.77 | $25.32 | 705 |
| 2017-08-04 | $25.81 | $25.84 | $25.79 | $25.81 | $25.36 | 825 |
| 2017-08-03 | $25.62 | $25.71 | $25.62 | $25.71 | $25.27 | 535 |
| 2017-08-02 | $25.80 | $25.80 | $25.60 | $25.71 | $25.26 | 1,974 |
| 2017-08-01 | $25.64 | $25.64 | $25.42 | $25.42 | $24.98 | 2,370 |
| 2017-07-31 | $25.54 | $25.61 | $25.42 | $25.46 | $25.02 | 1,931 |
| 2017-07-28 | $25.64 | $25.64 | $25.64 | $25.64 | $25.19 | 2 |
| 2017-07-27 | $25.68 | $25.69 | $25.64 | $25.64 | $25.19 | 675 |
| 2017-07-26 | $25.70 | $25.70 | $25.59 | $25.63 | $25.19 | 6,204 |
| 2017-07-25 | $25.71 | $25.78 | $25.71 | $25.78 | $25.33 | 1,320 |
| 2017-07-24 | $25.75 | $25.75 | $25.63 | $25.63 | $25.19 | 10,012 |
| 2017-07-21 | $25.82 | $25.96 | $25.74 | $25.74 | $25.30 | 2,011 |
| 2017-07-20 | $25.82 | $25.82 | $25.82 | $25.82 | $25.37 | 169 |
| 2017-07-19 | $25.65 | $25.82 | $25.65 | $25.82 | $25.37 | 556 |
| 2017-07-18 | $25.67 | $25.67 | $25.59 | $25.62 | $25.17 | 719 |
| 2017-07-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.31 | 123 |
| 2017-07-14 | $25.81 | $25.81 | $25.75 | $25.75 | $25.31 | 728 |
| 2017-07-13 | $25.44 | $25.60 | $25.24 | $25.57 | $25.13 | 2,175 |
| 2017-07-12 | $25.42 | $25.42 | $25.42 | $25.42 | $24.98 | 457 |
| 2017-07-11 | $25.28 | $25.28 | $25.28 | $25.28 | $24.84 | 1 |
| 2017-07-10 | $24.94 | $25.28 | $24.94 | $25.28 | $24.84 | 702 |
| 2017-07-07 | $24.80 | $24.80 | $24.79 | $24.80 | $24.37 | 1,700 |
| 2017-07-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.37 | 300 |
| 2017-07-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.49 | 99 |
| 2017-07-03 | $25.05 | $25.05 | $24.92 | $24.92 | $24.49 | 828 |
| 2017-06-30 | $24.38 | $24.93 | $24.38 | $24.60 | $24.18 | 1,929 |
| 2017-06-29 | $24.62 | $24.88 | $24.29 | $24.39 | $23.97 | 9,117 |
| 2017-06-28 | $24.71 | $24.71 | $24.71 | $24.71 | $24.29 | 42 |
| 2017-06-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.29 | 115 |
| 2017-06-26 | $24.77 | $24.77 | $24.71 | $24.71 | $24.29 | 270 |
| 2017-06-23 | $24.87 | $24.87 | $24.87 | $24.87 | $24.44 | 375 |
| 2017-06-22 | $24.66 | $24.66 | $24.66 | $24.66 | $24.23 | 225 |
| 2017-06-21 | $25.09 | $25.09 | $25.02 | $25.02 | $24.59 | 1,295 |
| 2017-06-20 | $24.86 | $24.95 | $24.62 | $24.86 | $24.43 | 11,291 |
| 2017-06-19 | $24.66 | $25.24 | $24.66 | $25.24 | $24.80 | 3,853 |
| 2017-06-16 | $24.85 | $24.93 | $24.84 | $24.85 | $24.42 | 995 |
| 2017-06-15 | $25.24 | $25.24 | $25.24 | $25.24 | $24.69 | 58 |
| 2017-06-14 | $25.24 | $25.24 | $25.24 | $25.24 | $24.69 | 164 |
| 2017-06-13 | $25.58 | $25.59 | $25.43 | $25.43 | $24.88 | 2,940 |
| 2017-06-12 | $25.30 | $25.30 | $25.30 | $25.30 | $24.75 | 2,160 |
| 2017-06-09 | $25.09 | $25.36 | $24.99 | $24.99 | $24.45 | 3,806 |
| 2017-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.46 | 200 |
| 2017-06-07 | $24.96 | $24.98 | $24.86 | $24.92 | $24.38 | 3,332 |
| 2017-06-06 | $25.04 | $25.06 | $24.92 | $25.04 | $24.50 | 1,730 |
| 2017-06-05 | $25.34 | $25.34 | $25.34 | $25.34 | $24.79 | 653 |
| 2017-06-02 | $25.10 | $25.25 | $25.10 | $25.24 | $24.69 | 2,856 |
| 2017-06-01 | $25.09 | $25.14 | $25.07 | $25.14 | $24.59 | 1,101 |
| 2017-05-31 | $25.16 | $25.16 | $24.94 | $24.97 | $24.42 | 6,191 |
| 2017-05-30 | $25.17 | $25.55 | $25.17 | $25.55 | $24.99 | 4,433 |
| 2017-05-26 | $25.53 | $25.57 | $25.23 | $25.57 | $25.01 | 2,221 |
| 2017-05-25 | $25.51 | $25.51 | $25.40 | $25.40 | $24.85 | 376 |
| 2017-05-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.02 | 0 |
| 2017-05-23 | $25.23 | $25.58 | $25.23 | $25.58 | $25.02 | 1,265 |
| 2017-05-22 | $24.91 | $25.24 | $24.91 | $25.24 | $24.69 | 616 |
| 2017-05-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.44 | 302 |
| 2017-05-18 | $24.58 | $24.60 | $24.52 | $24.52 | $23.98 | 626 |
| 2017-05-17 | $24.75 | $24.80 | $24.75 | $24.80 | $24.26 | 1,931 |
| 2017-05-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.24 | 546 |
| 2017-05-15 | $24.70 | $25.08 | $24.70 | $24.83 | $24.28 | 3,396 |
| 2017-05-12 | $24.49 | $24.66 | $24.49 | $24.66 | $24.12 | 1,114 |
| 2017-05-11 | $24.38 | $24.49 | $24.38 | $24.49 | $23.96 | 596 |
| 2017-05-10 | $24.61 | $24.61 | $24.61 | $24.61 | $24.07 | 155 |
| 2017-05-09 | $24.53 | $24.94 | $24.53 | $24.94 | $24.40 | 1,244 |
| 2017-05-08 | $24.56 | $24.56 | $24.56 | $24.56 | $24.03 | 3,002 |
| 2017-05-05 | $24.49 | $24.81 | $24.49 | $24.56 | $24.03 | 14,941 |
| 2017-05-04 | $24.23 | $24.40 | $24.23 | $24.40 | $23.87 | 6,187 |
| 2017-05-03 | $24.63 | $24.63 | $24.16 | $24.16 | $23.63 | 470 |
| 2017-05-02 | $25.30 | $25.30 | $24.92 | $25.08 | $24.54 | 1,202 |
| 2017-05-01 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 4 |
| 2017-04-28 | $25.49 | $25.49 | $25.49 | $25.49 | $24.94 | 0 |
| 2017-04-27 | $25.41 | $25.49 | $25.41 | $25.49 | $24.94 | 1,104 |
| 2017-04-26 | $25.26 | $25.53 | $25.26 | $25.53 | $24.97 | 328 |
| 2017-04-25 | $25.32 | $25.55 | $25.31 | $25.48 | $24.93 | 3,093 |
| 2017-04-24 | $25.09 | $25.30 | $25.00 | $25.30 | $24.75 | 1,360 |
| 2017-04-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.36 | 70 |
| 2017-04-20 | $24.90 | $24.99 | $24.90 | $24.90 | $24.36 | 489 |
| 2017-04-19 | $25.07 | $25.07 | $25.05 | $25.05 | $24.50 | 2,988 |
| 2017-04-18 | $24.99 | $25.15 | $24.99 | $25.01 | $24.47 | 2,390 |
| 2017-04-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.41 | 214 |
| 2017-04-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.54 | 270 |
| 2017-04-12 | $25.22 | $25.22 | $25.20 | $25.20 | $24.65 | 616 |
| 2017-04-11 | $25.09 | $25.45 | $25.06 | $25.06 | $24.51 | 4,198 |
| 2017-04-10 | $25.24 | $25.24 | $25.24 | $25.24 | $24.69 | 295 |
| 2017-04-07 | $25.21 | $25.21 | $25.21 | $25.21 | $24.66 | 540 |
| 2017-04-06 | $25.46 | $25.46 | $25.18 | $25.18 | $24.64 | 935 |
| 2017-04-05 | $25.45 | $25.45 | $25.45 | $25.45 | $24.90 | 161 |
| 2017-04-04 | $25.59 | $25.59 | $25.59 | $25.59 | $25.03 | 790 |
| 2017-04-03 | $25.34 | $25.34 | $25.34 | $25.34 | $24.79 | 286 |
| 2017-03-31 | $25.57 | $25.68 | $25.55 | $25.57 | $25.01 | 4,686 |
| 2017-03-30 | $25.25 | $25.34 | $25.25 | $25.34 | $24.79 | 269 |
| 2017-03-29 | $25.40 | $25.60 | $25.38 | $25.50 | $24.94 | 2,343 |
| 2017-03-28 | $24.81 | $25.19 | $24.71 | $25.19 | $24.64 | 2,102 |
| 2017-03-27 | $25.16 | $25.16 | $25.16 | $25.16 | $24.61 | 143 |
| 2017-03-24 | $25.35 | $25.39 | $25.16 | $25.16 | $24.61 | 13,897 |
| 2017-03-23 | $25.24 | $25.24 | $25.21 | $25.23 | $24.68 | 983 |
| 2017-03-22 | $24.01 | $25.33 | $24.01 | $25.19 | $24.64 | 5,376 |
| 2017-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.46 | 205 |
| 2017-03-20 | $25.09 | $25.18 | $25.09 | $25.18 | $24.63 | 746 |
| 2017-03-17 | $25.13 | $25.13 | $25.13 | $25.13 | $24.58 | 152 |
| 2017-03-16 | $25.14 | $25.34 | $25.08 | $25.12 | $24.55 | 6,577 |
| 2017-03-15 | $24.67 | $25.12 | $24.67 | $24.80 | $24.23 | 5,194 |
| 2017-03-14 | $24.92 | $24.93 | $24.92 | $24.93 | $24.36 | 373 |
| 2017-03-13 | $25.08 | $25.26 | $25.08 | $25.11 | $24.54 | 936 |
| 2017-03-10 | $25.13 | $25.13 | $24.93 | $25.00 | $24.43 | 684 |
| 2017-03-09 | $25.29 | $25.29 | $25.21 | $25.21 | $24.63 | 352 |
| 2017-03-08 | $24.74 | $25.08 | $24.74 | $25.08 | $24.51 | 1,759 |
| 2017-03-07 | $25.24 | $25.24 | $25.24 | $25.24 | $24.67 | 404 |
| 2017-03-06 | $25.13 | $25.13 | $25.03 | $25.11 | $24.54 | 2,273 |
| 2017-03-03 | $24.93 | $25.22 | $24.93 | $25.15 | $24.58 | 1,043 |
| 2017-03-02 | $25.58 | $25.63 | $25.21 | $25.21 | $24.63 | 4,187 |
| 2017-03-01 | $25.50 | $25.50 | $25.28 | $25.44 | $24.86 | 618 |
| 2017-02-28 | $25.30 | $25.30 | $25.23 | $25.23 | $24.65 | 1,383 |
| 2017-02-27 | $25.18 | $25.25 | $25.10 | $25.25 | $24.67 | 442 |
| 2017-02-24 | $25.09 | $25.26 | $25.09 | $25.21 | $24.63 | 687 |
| 2017-02-23 | $25.38 | $25.39 | $25.38 | $25.39 | $24.81 | 1,395 |
| 2017-02-22 | $25.67 | $25.67 | $25.45 | $25.55 | $24.97 | 782 |
| 2017-02-21 | $25.42 | $25.61 | $25.42 | $25.61 | $25.02 | 1,255 |
| 2017-02-17 | $25.72 | $25.85 | $25.60 | $25.85 | $25.26 | 1,388 |
| 2017-02-16 | $25.81 | $25.85 | $25.81 | $25.85 | $25.26 | 376 |
| 2017-02-15 | $25.48 | $25.64 | $25.48 | $25.64 | $25.05 | 897 |
| 2017-02-14 | $25.30 | $25.34 | $25.30 | $25.34 | $24.76 | 1,216 |
| 2017-02-13 | $25.42 | $25.91 | $25.40 | $25.86 | $25.27 | 2,861 |
| 2017-02-10 | $25.20 | $25.36 | $25.20 | $25.36 | $24.78 | 2,181 |
| 2017-02-09 | $25.13 | $25.40 | $25.13 | $25.20 | $24.62 | 2,742 |
| 2017-02-08 | $25.12 | $25.53 | $25.12 | $25.38 | $24.80 | 5,534 |
| 2017-02-07 | $25.06 | $25.26 | $24.79 | $25.26 | $24.68 | 1,805 |
| 2017-02-06 | $25.20 | $25.56 | $25.20 | $25.24 | $24.66 | 884 |
| 2017-02-03 | $25.34 | $25.73 | $25.34 | $25.42 | $24.84 | 1,189 |
| 2017-02-02 | $25.23 | $25.48 | $25.18 | $25.36 | $24.78 | 1,963 |
| 2017-02-01 | $25.64 | $25.64 | $25.33 | $25.40 | $24.82 | 1,361 |
| 2017-01-31 | $25.14 | $25.35 | $25.14 | $25.35 | $24.77 | 1,573 |
| 2017-01-30 | $25.36 | $25.36 | $25.33 | $25.33 | $24.76 | 640 |
| 2017-01-27 | $25.54 | $25.55 | $25.40 | $25.40 | $24.82 | 949 |
| 2017-01-26 | $25.92 | $25.92 | $25.48 | $25.48 | $24.90 | 874 |
| 2017-01-25 | $25.93 | $26.05 | $25.85 | $25.96 | $25.37 | 2,023 |
| 2017-01-24 | $25.34 | $25.93 | $25.34 | $25.93 | $25.34 | 3,356 |
| 2017-01-23 | $25.55 | $25.55 | $25.18 | $25.18 | $24.60 | 3,285 |
| 2017-01-20 | $25.10 | $25.41 | $25.10 | $25.41 | $24.83 | 2,066 |
| 2017-01-19 | $25.04 | $25.16 | $24.98 | $24.98 | $24.41 | 1,936 |
| 2017-01-18 | $25.20 | $25.20 | $25.02 | $25.02 | $24.45 | 2,452 |
| 2017-01-17 | $25.01 | $25.18 | $25.01 | $25.05 | $24.48 | 9,131 |
| 2017-01-13 | $25.30 | $25.38 | $25.20 | $25.38 | $24.80 | 931 |
| 2017-01-12 | $25.37 | $25.55 | $25.18 | $25.26 | $24.68 | 9,230 |
| 2017-01-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.72 | 402 |
| 2017-01-10 | $24.99 | $25.33 | $24.99 | $25.33 | $24.75 | 1,797 |
| 2017-01-09 | $25.19 | $25.30 | $24.97 | $25.26 | $24.69 | 6,770 |
| 2017-01-06 | $24.98 | $25.29 | $24.98 | $24.99 | $24.42 | 985 |
| 2017-01-05 | $25.06 | $25.36 | $25.06 | $25.30 | $24.72 | 1,862 |
| 2017-01-04 | $25.03 | $25.18 | $24.84 | $25.15 | $24.58 | 2,800 |
| 2017-01-03 | $25.12 | $25.12 | $24.72 | $24.88 | $24.31 | 1,988 |
| 2016-12-30 | $24.88 | $24.88 | $24.50 | $24.60 | $24.04 | 1,302 |
| 2016-12-29 | $24.43 | $24.80 | $24.36 | $24.61 | $24.05 | 11,521 |
| 2016-12-28 | $24.83 | $24.83 | $24.49 | $24.49 | $23.93 | 3,611 |
| 2016-12-27 | $24.35 | $24.69 | $24.35 | $24.62 | $24.06 | 2,011 |
| 2016-12-23 | $24.34 | $24.59 | $24.32 | $24.48 | $23.92 | 17,670 |
| 2016-12-22 | $24.27 | $24.48 | $24.27 | $24.42 | $23.86 | 4,875 |
| 2016-12-21 | $24.62 | $24.62 | $24.53 | $24.53 | $23.97 | 1,128 |
| 2016-12-20 | $24.26 | $24.46 | $24.26 | $24.44 | $23.88 | 3,767 |
| 2016-12-19 | $24.42 | $24.42 | $24.20 | $24.31 | $23.75 | 524 |
| 2016-12-16 | $24.41 | $24.68 | $24.33 | $24.50 | $23.94 | 3,292 |
| 2016-12-15 | $24.62 | $24.62 | $24.62 | $24.62 | $23.81 | 0 |
| 2016-12-14 | $24.88 | $25.12 | $24.62 | $24.62 | $23.81 | 2,789 |
| 2016-12-13 | $25.20 | $25.20 | $25.03 | $25.03 | $24.20 | 6,216 |
| 2016-12-12 | $25.18 | $25.42 | $25.18 | $25.42 | $24.58 | 1,135 |
| 2016-12-09 | $25.53 | $25.53 | $25.09 | $25.35 | $24.51 | 10,204 |
| 2016-12-08 | $25.10 | $25.23 | $25.04 | $25.13 | $24.31 | 3,977 |
| 2016-12-07 | $24.84 | $25.05 | $24.81 | $25.05 | $24.22 | 5,558 |
| 2016-12-06 | $24.46 | $24.84 | $24.46 | $24.84 | $24.02 | 4,037 |
| 2016-12-05 | $24.34 | $24.68 | $24.19 | $24.65 | $23.84 | 11,642 |
| 2016-12-02 | $24.18 | $24.34 | $23.95 | $24.27 | $23.47 | 13,175 |
| 2016-12-01 | $24.11 | $24.47 | $24.11 | $24.25 | $23.45 | 4,061 |
| 2016-11-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.19 | 120 |
| 2016-11-29 | $23.82 | $23.83 | $23.80 | $23.83 | $23.04 | 1,945 |
| 2016-11-28 | $23.97 | $23.97 | $23.86 | $23.86 | $23.07 | 2,272 |
| 2016-11-25 | $24.50 | $24.50 | $24.06 | $24.06 | $23.27 | 359 |
| 2016-11-23 | $23.92 | $24.00 | $23.84 | $23.84 | $23.05 | 1,433 |
| 2016-11-22 | $24.11 | $24.11 | $23.90 | $24.00 | $23.21 | 3,613 |
| 2016-11-21 | $24.03 | $24.03 | $24.03 | $24.03 | $23.24 | 367 |
| 2016-11-18 | $23.63 | $23.71 | $23.62 | $23.62 | $22.84 | 1,672 |
| 2016-11-17 | $23.74 | $23.74 | $23.74 | $23.74 | $22.96 | 100 |
| 2016-11-16 | $23.63 | $23.68 | $23.56 | $23.68 | $22.90 | 1,726 |
| 2016-11-15 | $23.81 | $23.82 | $23.62 | $23.82 | $23.03 | 1,473 |
| 2016-11-14 | $23.41 | $23.65 | $23.41 | $23.65 | $22.87 | 263 |
| 2016-11-11 | $23.46 | $23.54 | $23.20 | $23.32 | $22.55 | 7,532 |
| 2016-11-10 | $23.92 | $24.30 | $23.86 | $24.05 | $23.26 | 1,189 |
| 2016-11-09 | $23.77 | $23.91 | $23.69 | $23.86 | $23.07 | 1,547 |
| 2016-11-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.02 | 234 |
| 2016-11-07 | $23.55 | $23.80 | $23.55 | $23.75 | $22.96 | 1,965 |
| 2016-11-04 | $23.40 | $23.42 | $23.27 | $23.27 | $22.50 | 6,206 |
| 2016-11-03 | $23.57 | $23.62 | $23.51 | $23.62 | $22.84 | 1,365 |
| 2016-11-02 | $23.50 | $23.75 | $23.47 | $23.57 | $22.79 | 7,258 |
| 2016-11-01 | $23.54 | $23.55 | $23.35 | $23.43 | $22.66 | 11,780 |
| 2016-10-31 | $23.39 | $23.61 | $23.33 | $23.47 | $22.70 | 6,984 |
| 2016-10-28 | $23.56 | $23.59 | $23.53 | $23.59 | $22.81 | 700 |
| 2016-10-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.05 | 102 |
| 2016-10-26 | $23.50 | $23.83 | $23.50 | $23.83 | $23.05 | 635 |
| 2016-10-25 | $23.77 | $23.85 | $23.55 | $23.68 | $22.90 | 1,725 |
| 2016-10-24 | $23.24 | $23.55 | $23.24 | $23.55 | $22.77 | 6,909 |
| 2016-10-21 | $22.21 | $23.33 | $22.19 | $23.33 | $22.56 | 2,844 |
| 2016-10-20 | $23.35 | $23.37 | $23.33 | $23.35 | $22.58 | 11,052 |
| 2016-10-19 | $23.69 | $23.69 | $23.33 | $23.39 | $22.62 | 5,198 |
| 2016-10-18 | $23.29 | $23.30 | $23.21 | $23.28 | $22.51 | 10,392 |
| 2016-10-17 | $23.49 | $23.49 | $23.25 | $23.25 | $22.48 | 398 |
| 2016-10-14 | $23.23 | $23.32 | $23.03 | $23.03 | $22.27 | 3,522 |
| 2016-10-13 | $23.02 | $23.07 | $22.95 | $23.04 | $22.28 | 1,050 |
| 2016-10-12 | $22.83 | $23.36 | $22.83 | $23.36 | $22.59 | 8,819 |
| 2016-10-11 | $23.22 | $23.25 | $23.18 | $23.22 | $22.45 | 976 |
| 2016-10-10 | $23.54 | $23.54 | $23.38 | $23.51 | $22.73 | 501 |
| 2016-10-07 | $23.69 | $23.69 | $23.12 | $23.12 | $22.35 | 1,146 |
| 2016-10-06 | $23.41 | $23.44 | $23.32 | $23.43 | $22.66 | 751 |
| 2016-10-05 | $23.18 | $23.18 | $23.18 | $23.18 | $22.42 | 34 |
| 2016-10-04 | $23.18 | $23.18 | $23.18 | $23.18 | $22.42 | 43 |
| 2016-10-03 | $23.00 | $23.18 | $23.00 | $23.18 | $22.42 | 537 |
| 2016-09-30 | $23.22 | $23.22 | $23.20 | $23.20 | $22.44 | 1,175 |
| 2016-09-29 | $23.80 | $23.80 | $23.07 | $23.07 | $22.31 | 3,607 |
| 2016-09-28 | $23.14 | $23.28 | $23.14 | $23.28 | $22.51 | 415 |
| 2016-09-27 | $23.05 | $23.05 | $23.05 | $23.05 | $22.29 | 205 |
| 2016-09-26 | $23.21 | $23.38 | $23.21 | $23.38 | $22.61 | 1,301 |
| 2016-09-23 | $23.56 | $23.56 | $23.56 | $23.56 | $22.78 | 923 |
| 2016-09-22 | $23.90 | $23.90 | $23.52 | $23.64 | $22.86 | 6,049 |
| 2016-09-21 | $23.41 | $23.68 | $23.30 | $23.68 | $22.90 | 2,444 |
| 2016-09-20 | $23.24 | $23.30 | $23.20 | $23.30 | $22.53 | 639 |
| 2016-09-19 | $23.35 | $23.35 | $23.35 | $23.35 | $22.58 | 521 |
| 2016-09-16 | $23.12 | $23.24 | $23.02 | $23.06 | $22.30 | 7,064 |
| 2016-09-15 | $23.28 | $23.39 | $23.26 | $23.39 | $22.52 | 806 |
| 2016-09-14 | $23.24 | $23.25 | $23.24 | $23.25 | $22.39 | 367 |
| 2016-09-13 | $23.37 | $23.37 | $23.20 | $23.34 | $22.48 | 4,776 |
| 2016-09-12 | $23.75 | $23.88 | $23.64 | $23.77 | $22.89 | 2,713 |
| 2016-09-09 | $23.94 | $24.07 | $23.78 | $24.03 | $23.14 | 9,497 |
| 2016-09-08 | $24.47 | $24.51 | $24.32 | $24.32 | $23.42 | 6,765 |
| 2016-09-07 | $24.65 | $24.65 | $24.34 | $24.37 | $23.47 | 7,168 |
| 2016-09-06 | $24.77 | $24.82 | $24.37 | $24.43 | $23.53 | 32,874 |
| 2016-09-02 | $24.51 | $24.52 | $24.51 | $24.52 | $23.61 | 1,214 |
| 2016-09-01 | $24.41 | $24.42 | $24.11 | $24.11 | $23.22 | 2,817 |
| 2016-08-31 | $24.30 | $24.30 | $24.28 | $24.28 | $23.38 | 2,882 |
| 2016-08-30 | $24.34 | $24.91 | $24.25 | $24.43 | $23.53 | 12,784 |
| 2016-08-29 | $23.81 | $23.81 | $23.74 | $23.74 | $22.86 | 465 |
| 2016-08-26 | $23.70 | $23.70 | $23.70 | $23.70 | $22.82 | 600 |
| 2016-08-25 | $23.93 | $24.12 | $23.93 | $24.04 | $23.15 | 1,640 |
| 2016-08-24 | $24.06 | $24.19 | $24.06 | $24.19 | $23.29 | 1,300 |
| 2016-08-23 | $24.24 | $24.47 | $24.24 | $24.27 | $23.37 | 11,326 |
| 2016-08-22 | $23.83 | $24.09 | $23.83 | $24.05 | $23.16 | 2,515 |
| 2016-08-19 | $23.85 | $23.89 | $23.85 | $23.89 | $23.00 | 1,035 |
| 2016-08-18 | $23.97 | $24.01 | $23.97 | $24.01 | $23.12 | 421 |
| 2016-08-17 | $24.04 | $24.08 | $23.90 | $23.99 | $23.10 | 1,883 |
| 2016-08-16 | $24.16 | $24.22 | $23.97 | $23.98 | $23.09 | 24,185 |
| 2016-08-15 | $23.99 | $24.16 | $23.99 | $24.04 | $23.15 | 22,723 |
| 2016-08-12 | $23.82 | $23.82 | $23.82 | $23.82 | $22.94 | 536 |
| 2016-08-11 | $24.16 | $24.17 | $24.16 | $24.16 | $23.27 | 612 |
| 2016-08-10 | $24.18 | $24.18 | $24.00 | $24.00 | $23.11 | 541 |
| 2016-08-09 | $23.98 | $24.10 | $23.91 | $23.91 | $23.03 | 5,375 |
| 2016-08-08 | $23.72 | $23.93 | $23.72 | $23.93 | $23.05 | 21,221 |
| 2016-08-05 | $23.66 | $23.66 | $23.66 | $23.66 | $22.79 | 305 |
| 2016-08-04 | $23.45 | $23.48 | $23.43 | $23.48 | $22.61 | 1,837 |
| 2016-08-03 | $23.42 | $23.50 | $23.42 | $23.50 | $22.63 | 1,951 |
| 2016-08-02 | $23.38 | $23.38 | $23.26 | $23.34 | $22.48 | 2,306 |
| 2016-08-01 | $23.52 | $23.52 | $23.25 | $23.26 | $22.40 | 5,827 |
| 2016-07-29 | $23.44 | $23.62 | $23.44 | $23.47 | $22.60 | 1,361 |
| 2016-07-28 | $23.51 | $23.53 | $23.46 | $23.53 | $22.66 | 739 |
| 2016-07-27 | $23.64 | $23.64 | $23.58 | $23.59 | $22.72 | 943 |
| 2016-07-26 | $23.71 | $23.82 | $23.67 | $23.67 | $22.80 | 772 |
| 2016-07-25 | $23.60 | $23.60 | $23.58 | $23.58 | $22.71 | 1,751 |
| 2016-07-22 | $23.62 | $23.70 | $23.62 | $23.64 | $22.77 | 1,350 |
| 2016-07-21 | $23.69 | $23.69 | $23.69 | $23.69 | $22.81 | 412 |
| 2016-07-20 | $23.70 | $23.73 | $23.70 | $23.72 | $22.84 | 1,206 |
| 2016-07-19 | $23.79 | $23.79 | $23.79 | $23.79 | $22.91 | 650 |
| 2016-07-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.03 | 159 |
| 2016-07-15 | $23.82 | $23.84 | $23.66 | $23.69 | $22.81 | 1,559 |
| 2016-07-14 | $23.85 | $23.94 | $23.76 | $23.76 | $22.88 | 699 |
| 2016-07-13 | $23.22 | $23.53 | $23.15 | $23.53 | $22.66 | 2,595 |
| 2016-07-12 | $23.14 | $23.44 | $23.14 | $23.22 | $22.36 | 30,263 |
| 2016-07-11 | $23.08 | $23.08 | $23.08 | $23.08 | $22.23 | 255 |
| 2016-07-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.05 | 516 |
| 2016-07-07 | $22.73 | $22.73 | $22.73 | $22.73 | $21.89 | 682 |
| 2016-07-06 | $22.46 | $22.59 | $22.46 | $22.51 | $21.68 | 2,449 |
| 2016-07-05 | $23.38 | $23.38 | $22.63 | $22.69 | $21.85 | 6,755 |
| 2016-07-01 | $23.24 | $23.24 | $22.99 | $22.99 | $22.14 | 632 |
| 2016-06-30 | $22.82 | $23.03 | $22.82 | $23.03 | $22.17 | 1,576 |
| 2016-06-29 | $22.51 | $22.78 | $22.51 | $22.78 | $21.94 | 396 |
| 2016-06-28 | $22.24 | $22.45 | $22.19 | $22.27 | $21.45 | 5,672 |
| 2016-06-27 | $22.55 | $22.55 | $21.86 | $21.90 | $21.09 | 2,346 |
| 2016-06-24 | $22.98 | $23.06 | $22.93 | $22.93 | $22.08 | 690 |
| 2016-06-23 | $23.48 | $23.48 | $23.48 | $23.48 | $22.61 | 57 |
| 2016-06-22 | $23.48 | $23.59 | $23.45 | $23.48 | $22.61 | 1,581 |
| 2016-06-21 | $23.34 | $23.42 | $23.34 | $23.42 | $22.55 | 339 |
| 2016-06-20 | $23.91 | $23.91 | $23.71 | $23.78 | $22.90 | 3,272 |
| 2016-06-17 | $23.18 | $23.36 | $23.17 | $23.36 | $22.50 | 1,639 |
| 2016-06-16 | $23.19 | $23.30 | $23.00 | $23.30 | $22.26 | 4,096 |
| 2016-06-15 | $23.60 | $23.60 | $23.48 | $23.48 | $22.44 | 2,282 |
| 2016-06-14 | $23.45 | $23.52 | $23.27 | $23.30 | $22.27 | 2,748 |
| 2016-06-13 | $23.87 | $23.94 | $23.60 | $23.60 | $22.56 | 1,308 |
| 2016-06-10 | $24.37 | $24.37 | $24.37 | $24.37 | $23.29 | 29 |
| 2016-06-09 | $24.36 | $24.37 | $24.09 | $24.37 | $23.29 | 5,184 |
| 2016-06-08 | $24.52 | $24.67 | $24.43 | $24.67 | $23.57 | 2,931 |
| 2016-06-07 | $24.48 | $24.75 | $24.48 | $24.73 | $23.63 | 1,178 |
| 2016-06-06 | $24.18 | $24.45 | $24.15 | $24.38 | $23.30 | 1,926 |
| 2016-06-03 | $23.73 | $24.04 | $23.73 | $23.99 | $22.93 | 6,104 |
| 2016-06-02 | $23.40 | $23.83 | $23.40 | $23.68 | $22.63 | 7,801 |
| 2016-06-01 | $23.40 | $23.56 | $23.34 | $23.44 | $22.41 | 1,272 |
| 2016-05-31 | $23.63 | $23.63 | $23.47 | $23.47 | $22.43 | 820 |
| 2016-05-27 | $23.53 | $23.73 | $23.53 | $23.66 | $22.61 | 5,516 |
| 2016-05-26 | $23.86 | $23.86 | $23.66 | $23.74 | $22.68 | 1,269 |
| 2016-05-25 | $23.47 | $23.77 | $23.47 | $23.70 | $22.65 | 21,132 |
| 2016-05-24 | $23.33 | $23.33 | $23.24 | $23.28 | $22.25 | 2,829 |
| 2016-05-23 | $22.85 | $22.95 | $22.85 | $22.95 | $21.93 | 354 |
| 2016-05-20 | $22.83 | $22.86 | $22.83 | $22.86 | $21.85 | 2,610 |
| 2016-05-19 | $22.74 | $22.74 | $22.74 | $22.74 | $21.73 | 719 |
| 2016-05-18 | $22.75 | $22.75 | $22.50 | $22.50 | $21.50 | 1,371 |
| 2016-05-17 | $22.90 | $22.90 | $22.83 | $22.83 | $21.82 | 870 |
| 2016-05-16 | $22.80 | $22.81 | $22.64 | $22.64 | $21.64 | 1,858 |
| 2016-05-13 | $22.77 | $22.79 | $22.58 | $22.58 | $21.58 | 1,386 |
| 2016-05-12 | $22.95 | $23.06 | $22.95 | $23.02 | $22.00 | 1,392 |
| 2016-05-11 | $22.89 | $22.89 | $22.77 | $22.77 | $21.76 | 724 |
| 2016-05-10 | $22.81 | $22.99 | $22.81 | $22.99 | $21.97 | 1,060 |
| 2016-05-09 | $22.56 | $22.60 | $22.51 | $22.54 | $21.54 | 11,799 |
| 2016-05-06 | $22.85 | $22.91 | $22.76 | $22.81 | $21.80 | 4,696 |
| 2016-05-05 | $23.24 | $23.24 | $22.96 | $22.96 | $21.94 | 3,598 |
| 2016-05-04 | $23.25 | $23.25 | $23.06 | $23.06 | $22.04 | 2,669 |
| 2016-05-03 | $23.77 | $23.77 | $23.77 | $23.77 | $22.72 | 157 |
| 2016-05-02 | $23.93 | $23.96 | $23.74 | $23.81 | $22.76 | 2,065 |
| 2016-04-29 | $24.00 | $24.00 | $23.75 | $23.91 | $22.85 | 1,471 |
| 2016-04-28 | $24.08 | $24.16 | $24.08 | $24.16 | $23.09 | 1,488 |
| 2016-04-27 | $23.72 | $24.21 | $23.72 | $23.90 | $22.84 | 1,345 |
| 2016-04-26 | $23.96 | $23.96 | $23.73 | $23.73 | $22.68 | 1,897 |
| 2016-04-25 | $23.81 | $23.81 | $23.81 | $23.81 | $22.75 | 2,876 |
| 2016-04-22 | $23.79 | $24.04 | $23.66 | $23.91 | $22.85 | 1,804 |
| 2016-04-21 | $23.75 | $24.13 | $23.75 | $23.83 | $22.77 | 784 |
| 2016-04-20 | $23.65 | $23.97 | $23.65 | $23.80 | $22.75 | 1,582 |
| 2016-04-19 | $23.46 | $23.60 | $23.46 | $23.60 | $22.55 | 1,434 |
| 2016-04-18 | $22.89 | $23.01 | $22.89 | $23.00 | $21.98 | 4,088 |
| 2016-04-15 | $22.66 | $22.79 | $22.60 | $22.72 | $21.71 | 4,237 |
| 2016-04-14 | $22.71 | $22.71 | $22.64 | $22.64 | $21.64 | 729 |
| 2016-04-13 | $22.99 | $22.99 | $22.99 | $22.99 | $21.97 | 466 |
| 2016-04-12 | $22.57 | $22.79 | $22.57 | $22.79 | $21.78 | 9,265 |
| 2016-04-11 | $22.60 | $22.67 | $22.60 | $22.67 | $21.67 | 210 |
| 2016-04-08 | $22.46 | $22.46 | $22.32 | $22.32 | $21.33 | 688 |
| 2016-04-07 | $22.24 | $22.36 | $22.12 | $22.12 | $21.14 | 1,037 |
| 2016-04-06 | $22.25 | $22.39 | $22.25 | $22.38 | $21.39 | 1,098 |
| 2016-04-05 | $22.50 | $22.50 | $22.41 | $22.43 | $21.44 | 742 |
| 2016-04-04 | $23.06 | $23.06 | $22.82 | $22.82 | $21.81 | 807 |
| 2016-04-01 | $22.72 | $22.91 | $22.52 | $22.91 | $21.90 | 1,636 |
| 2016-03-31 | $23.19 | $23.20 | $23.19 | $23.20 | $22.17 | 954 |
| 2016-03-30 | $23.35 | $23.36 | $23.11 | $23.24 | $22.21 | 2,719 |
| 2016-03-29 | $22.74 | $23.12 | $22.67 | $23.12 | $22.10 | 2,082 |
| 2016-03-28 | $23.05 | $23.05 | $22.74 | $22.84 | $21.83 | 2,000 |
| 2016-03-24 | $22.90 | $22.90 | $22.62 | $22.84 | $21.83 | 2,177 |
| 2016-03-23 | $23.13 | $23.23 | $22.95 | $22.98 | $21.96 | 791 |
| 2016-03-22 | $23.44 | $23.57 | $23.44 | $23.57 | $22.53 | 872 |
| 2016-03-21 | $23.56 | $23.69 | $23.54 | $23.60 | $22.55 | 3,306 |
| 2016-03-18 | $23.92 | $23.92 | $23.71 | $23.71 | $22.66 | 550 |
| 2016-03-17 | $23.65 | $23.80 | $23.65 | $23.79 | $22.65 | 773 |
| 2016-03-16 | $23.15 | $23.37 | $23.12 | $23.37 | $22.25 | 1,441 |
| 2016-03-15 | $23.23 | $23.23 | $23.02 | $23.02 | $21.92 | 5,543 |
| 2016-03-14 | $23.22 | $23.43 | $23.21 | $23.43 | $22.31 | 2,376 |
| 2016-03-11 | $23.33 | $23.46 | $23.33 | $23.34 | $22.22 | 1,395 |
| 2016-03-10 | $23.12 | $23.12 | $22.74 | $22.74 | $21.65 | 652 |
| 2016-03-09 | $23.14 | $23.16 | $23.02 | $23.16 | $22.05 | 402 |
| 2016-03-08 | $22.91 | $22.96 | $22.86 | $22.93 | $21.83 | 2,332 |
| 2016-03-07 | $22.87 | $23.29 | $22.87 | $23.29 | $22.17 | 1,139 |
| 2016-03-04 | $22.89 | $23.19 | $22.88 | $23.00 | $21.90 | 5,643 |
| 2016-03-03 | $22.57 | $22.87 | $22.57 | $22.87 | $21.77 | 2,918 |
| 2016-03-02 | $22.16 | $22.40 | $22.16 | $22.38 | $21.31 | 1,976 |
| 2016-03-01 | $22.28 | $22.28 | $22.28 | $22.28 | $21.21 | 626 |
| 2016-02-29 | $22.03 | $22.03 | $21.88 | $21.88 | $20.83 | 3,166 |
| 2016-02-26 | $21.83 | $21.95 | $21.83 | $21.85 | $20.80 | 583 |
| 2016-02-25 | $21.55 | $21.66 | $21.55 | $21.65 | $20.61 | 2,097 |
| 2016-02-24 | $21.19 | $21.56 | $20.90 | $21.55 | $20.52 | 3,603 |
| 2016-02-23 | $21.57 | $21.57 | $21.31 | $21.31 | $20.29 | 496 |
| 2016-02-22 | $21.79 | $21.80 | $21.71 | $21.71 | $20.67 | 1,083 |
| 2016-02-19 | $21.70 | $21.70 | $21.37 | $21.37 | $20.35 | 2,361 |
| 2016-02-18 | $21.82 | $21.82 | $21.82 | $21.82 | $20.77 | 523 |
| 2016-02-17 | $21.63 | $21.68 | $21.63 | $21.68 | $20.65 | 450 |
| 2016-02-16 | $21.02 | $21.21 | $21.01 | $21.17 | $20.16 | 63,080 |
| 2016-02-12 | $20.86 | $20.89 | $20.67 | $20.85 | $19.85 | 1,092 |
| 2016-02-11 | $20.78 | $20.82 | $20.57 | $20.82 | $19.82 | 6,633 |
| 2016-02-10 | $21.24 | $21.24 | $21.13 | $21.13 | $20.12 | 8,948 |
| 2016-02-09 | $21.00 | $21.17 | $21.00 | $21.16 | $20.15 | 2,192 |
| 2016-02-08 | $21.11 | $21.11 | $21.04 | $21.04 | $20.04 | 521 |
| 2016-02-05 | $21.90 | $21.90 | $21.63 | $21.71 | $20.67 | 1,960 |
| 2016-02-04 | $21.42 | $21.99 | $21.42 | $21.82 | $20.78 | 20,787 |
| 2016-02-03 | $20.96 | $20.96 | $20.85 | $20.85 | $19.85 | 352 |
| 2016-02-02 | $21.36 | $21.36 | $20.78 | $20.78 | $19.78 | 839 |
| 2016-02-01 | $21.47 | $21.69 | $21.47 | $21.65 | $20.61 | 8,935 |
| 2016-01-29 | $21.73 | $21.73 | $21.63 | $21.64 | $20.61 | 1,249 |
| 2016-01-28 | $21.07 | $21.26 | $21.06 | $21.16 | $20.15 | 3,560 |
| 2016-01-27 | $20.88 | $21.10 | $20.83 | $20.83 | $19.83 | 4,257 |
| 2016-01-26 | $20.75 | $20.97 | $20.75 | $20.90 | $19.90 | 3,330 |
| 2016-01-25 | $20.78 | $20.82 | $20.78 | $20.78 | $19.79 | 1,616 |
| 2016-01-22 | $21.47 | $21.47 | $21.04 | $21.09 | $20.08 | 11,764 |
| 2016-01-21 | $20.75 | $20.93 | $20.66 | $20.70 | $19.71 | 3,764 |
| 2016-01-20 | $20.37 | $20.65 | $20.02 | $20.65 | $19.66 | 7,612 |
| 2016-01-19 | $21.07 | $21.12 | $20.83 | $20.84 | $19.84 | 3,814 |
| 2016-01-15 | $20.83 | $20.87 | $20.53 | $20.87 | $19.87 | 1,638 |
| 2016-01-14 | $21.46 | $21.47 | $21.46 | $21.47 | $20.44 | 567 |
| 2016-01-13 | $21.45 | $21.48 | $20.96 | $20.96 | $19.96 | 17,936 |
| 2016-01-12 | $21.49 | $21.49 | $21.35 | $21.43 | $20.40 | 931 |
| 2016-01-11 | $21.98 | $21.98 | $21.18 | $21.36 | $20.34 | 11,179 |
| 2016-01-08 | $21.56 | $21.57 | $21.56 | $21.57 | $20.53 | 1,597 |
| 2016-01-07 | $21.79 | $21.93 | $21.52 | $21.52 | $20.49 | 3,118 |
| 2016-01-06 | $22.49 | $22.49 | $22.06 | $22.07 | $21.01 | 1,581 |
| 2016-01-05 | $23.00 | $23.00 | $22.61 | $22.72 | $21.63 | 31,147 |
| 2016-01-04 | $22.63 | $22.84 | $22.52 | $22.74 | $21.65 | 6,943 |
| 2015-12-31 | $23.41 | $23.41 | $23.07 | $23.18 | $22.07 | 37,141 |
| 2015-12-30 | $23.34 | $23.41 | $23.26 | $23.31 | $22.19 | 13,379 |
| 2015-12-29 | $23.41 | $23.47 | $23.41 | $23.47 | $22.34 | 2,707 |
| 2015-12-28 | $23.49 | $23.49 | $23.19 | $23.24 | $22.13 | 7,601 |
| 2015-12-24 | $23.71 | $23.71 | $23.49 | $23.63 | $22.50 | 3,301 |
| 2015-12-23 | $23.16 | $23.57 | $23.16 | $23.57 | $22.44 | 2,770 |
| 2015-12-22 | $22.66 | $23.16 | $22.66 | $23.14 | $22.03 | 58,955 |
| 2015-12-21 | $22.77 | $22.79 | $22.53 | $22.59 | $21.51 | 15,151 |
| 2015-12-18 | $22.62 | $22.98 | $22.62 | $22.79 | $21.70 | 7,498 |
| 2015-12-17 | $23.32 | $23.32 | $22.92 | $22.92 | $21.68 | 11,200 |
| 2015-12-16 | $23.18 | $23.25 | $23.04 | $23.25 | $22.00 | 5,086 |
| 2015-12-15 | $23.02 | $23.02 | $22.90 | $22.95 | $21.71 | 6,191 |
| 2015-12-14 | $22.60 | $22.67 | $22.59 | $22.67 | $21.44 | 1,077 |
| 2015-12-11 | $23.20 | $23.20 | $22.97 | $22.97 | $21.73 | 3,142 |
| 2015-12-10 | $23.61 | $23.65 | $23.47 | $23.51 | $22.24 | 3,559 |
| 2015-12-09 | $23.80 | $23.80 | $23.46 | $23.60 | $22.33 | 4,139 |
| 2015-12-08 | $23.72 | $23.73 | $23.52 | $23.52 | $22.25 | 1,125 |
| 2015-12-07 | $23.99 | $24.06 | $23.88 | $24.06 | $22.76 | 5,163 |
| 2015-12-04 | $23.98 | $24.21 | $23.98 | $24.21 | $22.90 | 711 |
| 2015-12-03 | $24.16 | $24.18 | $23.97 | $24.00 | $22.71 | 36,442 |
| 2015-12-02 | $24.23 | $24.27 | $24.04 | $24.04 | $22.74 | 13,746 |
| 2015-12-01 | $24.46 | $24.59 | $24.42 | $24.59 | $23.26 | 7,434 |
| 2015-11-30 | $23.99 | $24.37 | $23.99 | $24.02 | $22.72 | 23,031 |
| 2015-11-27 | $24.34 | $24.34 | $24.34 | $24.34 | $23.03 | 0 |
| 2015-11-25 | $24.32 | $24.34 | $24.23 | $24.34 | $23.03 | 3,857 |
| 2015-11-24 | $23.97 | $24.25 | $23.97 | $24.25 | $22.94 | 848 |
| 2015-11-23 | $23.96 | $24.14 | $23.96 | $24.10 | $22.80 | 1,988 |
| 2015-11-20 | $24.25 | $24.28 | $23.96 | $23.98 | $22.69 | 4,427 |
| 2015-11-19 | $24.18 | $24.36 | $24.18 | $24.19 | $22.88 | 2,255 |
| 2015-11-18 | $24.02 | $24.22 | $24.02 | $24.22 | $22.91 | 704 |
| 2015-11-17 | $24.23 | $24.23 | $24.14 | $24.14 | $22.84 | 634 |
| 2015-11-16 | $23.98 | $24.21 | $23.98 | $24.21 | $22.91 | 980 |
| 2015-11-13 | $23.97 | $24.07 | $23.97 | $24.07 | $22.77 | 626 |
| 2015-11-12 | $24.14 | $24.14 | $23.98 | $23.99 | $22.70 | 4,652 |
| 2015-11-11 | $24.32 | $24.42 | $24.28 | $24.31 | $23.00 | 11,067 |
| 2015-11-10 | $24.57 | $24.57 | $24.47 | $24.47 | $23.15 | 367 |
| 2015-11-09 | $24.51 | $24.51 | $24.50 | $24.50 | $23.18 | 1,170 |
| 2015-11-06 | $24.85 | $24.85 | $24.56 | $24.68 | $23.35 | 2,783 |
| 2015-11-05 | $25.04 | $25.04 | $25.02 | $25.02 | $23.67 | 453 |
| 2015-11-04 | $25.07 | $25.07 | $25.07 | $25.07 | $23.72 | 1,136 |
| 2015-11-03 | $25.20 | $25.45 | $25.18 | $25.45 | $24.08 | 2,372 |
| 2015-11-02 | $25.01 | $25.23 | $25.01 | $25.20 | $23.84 | 5,091 |
| 2015-10-30 | $25.16 | $25.16 | $25.16 | $25.16 | $23.81 | 0 |
| 2015-10-29 | $25.16 | $25.16 | $25.16 | $25.16 | $23.81 | 381 |
| 2015-10-28 | $25.49 | $25.91 | $25.38 | $25.38 | $24.01 | 1,706 |
| 2015-10-27 | $25.35 | $25.45 | $25.24 | $25.33 | $23.96 | 4,026 |
| 2015-10-26 | $25.76 | $25.76 | $25.76 | $25.76 | $24.37 | 79 |
| 2015-10-23 | $25.73 | $25.83 | $25.73 | $25.76 | $24.37 | 10,888 |
| 2015-10-22 | $25.42 | $25.76 | $25.41 | $25.76 | $24.37 | 11,887 |
| 2015-10-21 | $25.26 | $25.26 | $25.22 | $25.26 | $23.90 | 4,404 |
| 2015-10-20 | $25.30 | $25.30 | $25.23 | $25.23 | $23.87 | 443 |
| 2015-10-19 | $25.26 | $25.27 | $25.10 | $25.12 | $23.76 | 1,089 |
| 2015-10-16 | $25.50 | $25.50 | $25.29 | $25.35 | $23.98 | 3,500 |
| 2015-10-15 | $25.38 | $25.46 | $25.38 | $25.46 | $24.09 | 2,894 |
| 2015-10-14 | $24.94 | $25.15 | $24.94 | $25.15 | $23.79 | 6,608 |
| 2015-10-13 | $24.85 | $25.07 | $24.84 | $24.84 | $23.50 | 2,299 |
| 2015-10-12 | $25.00 | $25.05 | $25.00 | $25.00 | $23.65 | 3,093 |
| 2015-10-09 | $25.33 | $25.33 | $25.19 | $25.26 | $23.89 | 1,568 |
| 2015-10-08 | $25.00 | $25.18 | $24.99 | $25.04 | $23.69 | 3,345 |
| 2015-10-07 | $24.57 | $24.94 | $24.57 | $24.94 | $23.59 | 3,916 |
| 2015-10-06 | $24.22 | $24.34 | $24.22 | $24.28 | $22.97 | 1,018 |
| 2015-10-05 | $23.98 | $24.22 | $23.98 | $24.22 | $22.91 | 6,744 |
| 2015-10-02 | $23.26 | $23.80 | $23.26 | $23.80 | $22.52 | 3,834 |
| 2015-10-01 | $23.60 | $23.60 | $23.13 | $23.33 | $22.07 | 138,552 |
| 2015-09-30 | $23.44 | $23.54 | $23.36 | $23.54 | $22.27 | 1,228 |
| 2015-09-29 | $23.02 | $23.03 | $22.93 | $22.93 | $21.69 | 2,299 |
| 2015-09-28 | $23.01 | $23.04 | $22.91 | $23.04 | $21.80 | 2,420 |
| 2015-09-25 | $23.67 | $23.67 | $23.52 | $23.67 | $22.40 | 2,018 |
| 2015-09-24 | $23.32 | $23.36 | $23.04 | $23.36 | $22.10 | 2,098 |
| 2015-09-23 | $23.68 | $23.71 | $23.57 | $23.66 | $22.38 | 4,814 |
| 2015-09-22 | $24.40 | $24.40 | $23.97 | $24.01 | $22.71 | 2,473 |
| 2015-09-21 | $25.01 | $25.01 | $24.73 | $24.73 | $23.40 | 1,637 |
| 2015-09-18 | $25.06 | $25.06 | $25.06 | $25.06 | $23.71 | 200 |
| 2015-09-17 | $25.84 | $26.00 | $25.84 | $26.00 | $24.35 | 445 |
| 2015-09-16 | $25.79 | $25.93 | $25.79 | $25.88 | $24.23 | 6,873 |
| 2015-09-15 | $25.32 | $25.52 | $25.31 | $25.52 | $23.89 | 2,524 |
| 2015-09-14 | $25.60 | $25.60 | $25.35 | $25.35 | $23.74 | 5,359 |
| 2015-09-11 | $25.52 | $25.62 | $25.50 | $25.55 | $23.92 | 4,241 |
| 2015-09-10 | $25.59 | $25.79 | $25.57 | $25.66 | $24.03 | 11,054 |
| 2015-09-09 | $25.88 | $25.88 | $25.79 | $25.80 | $24.16 | 793 |
| 2015-09-08 | $25.74 | $25.74 | $25.64 | $25.65 | $24.02 | 3,955 |
| 2015-09-04 | $25.23 | $25.23 | $25.23 | $25.23 | $23.63 | 143 |
| 2015-09-03 | $25.67 | $25.93 | $25.67 | $25.69 | $24.06 | 1,431 |
| 2015-09-02 | $25.52 | $25.54 | $25.35 | $25.53 | $23.91 | 10,729 |