Resource Capital Corp. Preferred Series C (RSO-P-C) Exchange: NYSE
Data as of May 29, 2025
$25.96 ($0.00) 0.00%
Resource Capital Corp. Preferred Series C - Daily Information
Click for more stock information on Resource Capital Corp. Preferred Series C.| Daily Information | Data |
|---|---|
| Date | May 29, 2025 |
| Open | $25.96 |
| Previous Close | $25.96 |
| High | $25.96 |
| Low | $25.96 |
| Adjusted Open | $25.96 |
| Previous Adjusted Close | $25.96 |
| Adjusted High | $25.96 |
| Adjusted Low | $25.96 |
Invest in Resource Capital Corp. Preferred Series C (RSO-P-C)
Historical Stock Data for Resource Capital Corp. Preferred Series C (RSO-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2018-05-25 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 407 |
| 2018-05-24 | $25.95 | $25.97 | $25.92 | $25.96 | $25.96 | 3,248 |
| 2018-05-23 | $25.95 | $25.98 | $25.92 | $25.98 | $25.98 | 11,422 |
| 2018-05-22 | $25.93 | $25.94 | $25.92 | $25.92 | $25.92 | 11,549 |
| 2018-05-21 | $25.82 | $25.99 | $25.82 | $25.89 | $25.89 | 5,610 |
| 2018-05-18 | $25.95 | $25.96 | $25.86 | $25.96 | $25.96 | 3,726 |
| 2018-05-17 | $25.82 | $25.99 | $25.82 | $25.98 | $25.98 | 8,562 |
| 2018-05-16 | $25.75 | $25.88 | $25.75 | $25.88 | $25.88 | 9,160 |
| 2018-05-15 | $25.75 | $25.82 | $25.73 | $25.82 | $25.82 | 3,214 |
| 2018-05-14 | $25.75 | $25.82 | $25.75 | $25.75 | $25.75 | 3,122 |
| 2018-05-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 111 |
| 2018-05-10 | $25.67 | $25.84 | $25.67 | $25.84 | $25.84 | 2,693 |
| 2018-05-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 184 |
| 2018-05-08 | $25.68 | $25.73 | $25.68 | $25.71 | $25.71 | 2,286 |
| 2018-05-07 | $25.70 | $25.79 | $25.69 | $25.71 | $25.71 | 4,996 |
| 2018-05-04 | $25.74 | $25.76 | $25.70 | $25.75 | $25.75 | 5,102 |
| 2018-05-03 | $25.66 | $25.69 | $25.65 | $25.66 | $25.66 | 5,014 |
| 2018-05-02 | $25.62 | $25.69 | $25.62 | $25.69 | $25.69 | 4,195 |
| 2018-05-01 | $25.65 | $25.69 | $25.60 | $25.61 | $25.61 | 2,787 |
| 2018-04-30 | $25.65 | $25.65 | $25.62 | $25.63 | $25.63 | 4,890 |
| 2018-04-27 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 958 |
| 2018-04-26 | $25.68 | $25.68 | $25.51 | $25.57 | $25.57 | 7,293 |
| 2018-04-25 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 737 |
| 2018-04-24 | $25.65 | $25.65 | $25.42 | $25.42 | $25.42 | 7,672 |
| 2018-04-23 | $25.55 | $25.57 | $25.45 | $25.56 | $25.56 | 16,520 |
| 2018-04-20 | $25.50 | $25.70 | $25.49 | $25.70 | $25.70 | 13,113 |
| 2018-04-19 | $25.54 | $25.54 | $25.45 | $25.50 | $25.50 | 9,263 |
| 2018-04-18 | $25.56 | $25.56 | $25.45 | $25.46 | $25.46 | 1,300 |
| 2018-04-17 | $25.55 | $25.55 | $25.47 | $25.51 | $25.51 | 6,467 |
| 2018-04-16 | $25.58 | $25.60 | $25.43 | $25.43 | $25.43 | 9,024 |
| 2018-04-13 | $25.42 | $25.48 | $25.40 | $25.46 | $25.46 | 3,165 |
| 2018-04-12 | $25.44 | $25.57 | $25.38 | $25.47 | $25.47 | 7,257 |
| 2018-04-11 | $25.42 | $25.68 | $25.42 | $25.55 | $25.55 | 3,984 |
| 2018-04-10 | $25.36 | $25.80 | $25.31 | $25.51 | $25.51 | 28,234 |
| 2018-04-09 | $25.34 | $25.40 | $25.30 | $25.39 | $25.39 | 21,892 |
| 2018-04-06 | $25.30 | $25.35 | $25.30 | $25.35 | $25.35 | 4,779 |
| 2018-04-05 | $25.35 | $25.35 | $25.26 | $25.35 | $25.35 | 17,831 |
| 2018-04-04 | $25.23 | $25.35 | $25.23 | $25.35 | $25.35 | 10,445 |
| 2018-04-03 | $25.35 | $25.37 | $25.30 | $25.35 | $25.35 | 12,712 |
| 2018-04-02 | $25.30 | $25.35 | $25.21 | $25.34 | $25.34 | 25,433 |
| 2018-03-29 | $25.29 | $25.34 | $25.17 | $25.30 | $25.30 | 41,977 |
| 2018-03-28 | $25.64 | $25.75 | $25.55 | $25.70 | $25.16 | 25,700 |
| 2018-03-27 | $25.63 | $25.73 | $25.56 | $25.69 | $25.15 | 34,278 |
| 2018-03-26 | $25.53 | $25.75 | $25.53 | $25.55 | $25.02 | 58,214 |
| 2018-03-23 | $25.63 | $25.67 | $25.52 | $25.53 | $25.00 | 62,240 |
| 2018-03-22 | $25.72 | $25.72 | $25.56 | $25.71 | $25.17 | 49,442 |
| 2018-03-21 | $25.65 | $25.76 | $25.65 | $25.73 | $25.19 | 14,825 |
| 2018-03-20 | $25.57 | $25.79 | $25.57 | $25.77 | $25.23 | 1,879 |
| 2018-03-19 | $25.86 | $25.86 | $25.77 | $25.77 | $25.23 | 9,912 |
| 2018-03-16 | $25.61 | $25.79 | $25.54 | $25.78 | $25.24 | 12,635 |
| 2018-03-15 | $25.66 | $25.70 | $25.60 | $25.70 | $25.16 | 3,302 |
| 2018-03-14 | $25.67 | $25.74 | $25.65 | $25.70 | $25.16 | 4,867 |
| 2018-03-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.14 | 968 |
| 2018-03-12 | $25.54 | $25.69 | $25.51 | $25.61 | $25.08 | 25,809 |
| 2018-03-09 | $25.60 | $25.66 | $25.53 | $25.58 | $25.05 | 12,412 |
| 2018-03-08 | $25.52 | $25.73 | $25.52 | $25.62 | $25.09 | 12,334 |
| 2018-03-07 | $25.52 | $25.60 | $25.52 | $25.55 | $25.02 | 21,061 |
| 2018-03-06 | $25.46 | $25.59 | $25.46 | $25.53 | $25.00 | 11,665 |
| 2018-03-05 | $25.59 | $25.59 | $25.44 | $25.50 | $24.97 | 10,755 |
| 2018-03-02 | $25.38 | $25.55 | $25.38 | $25.44 | $24.91 | 6,441 |
| 2018-03-01 | $25.55 | $25.55 | $25.42 | $25.49 | $24.96 | 2,698 |
| 2018-02-28 | $25.51 | $25.58 | $25.51 | $25.55 | $25.02 | 19,168 |
| 2018-02-27 | $25.52 | $25.65 | $25.52 | $25.65 | $25.11 | 4,980 |
| 2018-02-26 | $25.65 | $25.65 | $25.51 | $25.52 | $24.99 | 11,980 |
| 2018-02-23 | $25.57 | $25.63 | $25.50 | $25.56 | $25.03 | 4,375 |
| 2018-02-22 | $25.44 | $25.65 | $25.43 | $25.51 | $24.98 | 15,181 |
| 2018-02-21 | $25.46 | $25.62 | $25.30 | $25.62 | $25.09 | 8,682 |
| 2018-02-20 | $25.39 | $25.40 | $25.31 | $25.40 | $24.87 | 5,149 |
| 2018-02-16 | $25.25 | $25.32 | $25.25 | $25.32 | $24.80 | 1,328 |
| 2018-02-15 | $25.42 | $25.42 | $25.24 | $25.25 | $24.72 | 9,394 |
| 2018-02-14 | $25.18 | $25.43 | $25.18 | $25.35 | $24.82 | 2,935 |
| 2018-02-13 | $25.45 | $25.45 | $25.19 | $25.23 | $24.70 | 9,870 |
| 2018-02-12 | $25.33 | $25.49 | $25.25 | $25.49 | $24.96 | 5,940 |
| 2018-02-09 | $25.32 | $25.43 | $25.19 | $25.38 | $24.85 | 1,676 |
| 2018-02-08 | $25.39 | $25.46 | $25.29 | $25.37 | $24.84 | 2,019 |
| 2018-02-07 | $25.25 | $25.50 | $25.25 | $25.45 | $24.92 | 6,221 |
| 2018-02-06 | $25.31 | $25.32 | $24.90 | $25.25 | $24.72 | 37,324 |
| 2018-02-05 | $25.33 | $25.44 | $25.30 | $25.35 | $24.82 | 10,743 |
| 2018-02-02 | $25.48 | $25.48 | $25.32 | $25.45 | $24.92 | 14,697 |
| 2018-02-01 | $25.40 | $25.50 | $25.39 | $25.41 | $24.88 | 8,736 |
| 2018-01-31 | $25.58 | $25.67 | $25.38 | $25.50 | $24.97 | 14,132 |
| 2018-01-30 | $25.40 | $25.40 | $25.14 | $25.38 | $24.85 | 14,476 |
| 2018-01-29 | $25.45 | $25.50 | $25.35 | $25.50 | $24.97 | 15,715 |
| 2018-01-26 | $25.68 | $25.68 | $25.36 | $25.49 | $24.96 | 14,413 |
| 2018-01-25 | $25.52 | $25.58 | $25.52 | $25.55 | $25.02 | 1,918 |
| 2018-01-24 | $25.55 | $25.65 | $25.48 | $25.65 | $25.11 | 7,578 |
| 2018-01-23 | $25.46 | $25.67 | $25.46 | $25.62 | $25.08 | 15,726 |
| 2018-01-22 | $25.40 | $25.46 | $25.39 | $25.46 | $24.93 | 2,587 |
| 2018-01-19 | $25.41 | $25.46 | $25.29 | $25.29 | $24.76 | 13,819 |
| 2018-01-18 | $25.43 | $25.45 | $25.33 | $25.37 | $24.84 | 11,008 |
| 2018-01-17 | $25.33 | $25.40 | $25.33 | $25.35 | $24.82 | 14,285 |
| 2018-01-16 | $25.40 | $25.40 | $25.36 | $25.36 | $24.83 | 10,161 |
| 2018-01-12 | $25.35 | $25.45 | $25.33 | $25.36 | $24.83 | 12,981 |
| 2018-01-11 | $25.38 | $25.42 | $25.32 | $25.40 | $24.87 | 7,813 |
| 2018-01-10 | $25.46 | $25.47 | $25.32 | $25.45 | $24.92 | 11,845 |
| 2018-01-09 | $25.50 | $25.51 | $25.38 | $25.41 | $24.88 | 14,626 |
| 2018-01-08 | $25.38 | $25.50 | $25.38 | $25.46 | $24.93 | 8,547 |
| 2018-01-05 | $25.39 | $25.43 | $25.38 | $25.39 | $24.86 | 6,043 |
| 2018-01-04 | $25.43 | $25.50 | $25.40 | $25.47 | $24.94 | 13,556 |
| 2018-01-03 | $25.35 | $25.42 | $25.35 | $25.40 | $24.87 | 20,680 |
| 2018-01-02 | $25.55 | $25.55 | $25.36 | $25.40 | $24.87 | 9,715 |
| 2017-12-29 | $25.49 | $25.57 | $25.33 | $25.52 | $24.99 | 38,676 |
| 2017-12-28 | $25.81 | $25.90 | $25.63 | $25.90 | $24.84 | 19,384 |
| 2017-12-27 | $25.64 | $25.82 | $25.64 | $25.82 | $24.76 | 42,187 |
| 2017-12-26 | $25.77 | $25.78 | $25.66 | $25.66 | $24.60 | 16,382 |
| 2017-12-22 | $25.89 | $25.89 | $25.76 | $25.79 | $24.73 | 2,354 |
| 2017-12-21 | $25.87 | $25.90 | $25.66 | $25.89 | $24.83 | 8,557 |
| 2017-12-20 | $25.85 | $25.85 | $25.80 | $25.80 | $24.74 | 3,735 |
| 2017-12-19 | $25.89 | $25.89 | $25.71 | $25.89 | $24.83 | 14,751 |
| 2017-12-18 | $25.49 | $25.72 | $25.46 | $25.65 | $24.60 | 3,733 |
| 2017-12-15 | $25.73 | $25.73 | $25.45 | $25.45 | $24.40 | 4,216 |
| 2017-12-14 | $25.65 | $25.74 | $25.63 | $25.74 | $24.68 | 4,422 |
| 2017-12-13 | $25.64 | $25.69 | $25.63 | $25.65 | $24.59 | 4,379 |
| 2017-12-12 | $25.42 | $25.64 | $25.42 | $25.64 | $24.59 | 10,172 |
| 2017-12-11 | $25.42 | $25.50 | $25.42 | $25.50 | $24.45 | 9,378 |
| 2017-12-08 | $25.54 | $25.54 | $25.42 | $25.42 | $24.37 | 10,137 |
| 2017-12-07 | $25.42 | $25.52 | $25.42 | $25.42 | $24.37 | 4,968 |
| 2017-12-06 | $25.38 | $25.49 | $25.38 | $25.49 | $24.45 | 2,699 |
| 2017-12-05 | $25.65 | $25.65 | $25.34 | $25.40 | $24.36 | 6,992 |
| 2017-12-04 | $25.42 | $25.69 | $25.41 | $25.41 | $24.37 | 8,307 |
| 2017-12-01 | $25.43 | $25.46 | $25.40 | $25.43 | $24.38 | 3,845 |
| 2017-11-30 | $25.43 | $25.67 | $25.30 | $25.52 | $24.47 | 23,212 |
| 2017-11-29 | $25.41 | $25.44 | $25.33 | $25.40 | $24.36 | 15,391 |
| 2017-11-28 | $25.54 | $25.55 | $25.44 | $25.53 | $24.48 | 15,462 |
| 2017-11-27 | $25.50 | $25.56 | $25.50 | $25.50 | $24.45 | 10,782 |
| 2017-11-24 | $25.42 | $25.43 | $25.38 | $25.43 | $24.39 | 4,902 |
| 2017-11-22 | $25.42 | $25.59 | $25.38 | $25.59 | $24.54 | 11,570 |
| 2017-11-21 | $25.47 | $25.53 | $25.24 | $25.42 | $24.37 | 9,760 |
| 2017-11-20 | $25.71 | $25.71 | $25.41 | $25.46 | $24.41 | 7,400 |
| 2017-11-17 | $25.44 | $25.49 | $25.38 | $25.47 | $24.42 | 14,197 |
| 2017-11-16 | $25.44 | $25.55 | $25.37 | $25.46 | $24.41 | 26,185 |
| 2017-11-15 | $25.60 | $25.65 | $25.42 | $25.65 | $24.60 | 10,555 |
| 2017-11-14 | $25.50 | $25.75 | $25.31 | $25.75 | $24.69 | 25,971 |
| 2017-11-13 | $25.53 | $25.53 | $25.42 | $25.51 | $24.46 | 4,024 |
| 2017-11-10 | $25.54 | $25.60 | $25.48 | $25.55 | $24.50 | 8,588 |
| 2017-11-09 | $25.45 | $25.58 | $25.30 | $25.49 | $24.44 | 18,023 |
| 2017-11-08 | $25.53 | $25.59 | $25.51 | $25.55 | $24.50 | 6,184 |
| 2017-11-07 | $25.60 | $25.60 | $25.50 | $25.57 | $24.52 | 1,828 |
| 2017-11-06 | $25.59 | $25.59 | $25.50 | $25.54 | $24.49 | 10,567 |
| 2017-11-03 | $25.37 | $25.58 | $25.31 | $25.42 | $24.37 | 10,979 |
| 2017-11-02 | $25.17 | $25.55 | $25.17 | $25.42 | $24.37 | 5,646 |
| 2017-11-01 | $25.36 | $25.42 | $25.24 | $25.35 | $24.31 | 7,060 |
| 2017-10-31 | $25.40 | $25.40 | $25.05 | $25.18 | $24.14 | 49,218 |
| 2017-10-30 | $25.65 | $25.65 | $25.33 | $25.33 | $24.29 | 22,885 |
| 2017-10-27 | $25.53 | $25.70 | $25.50 | $25.50 | $24.45 | 10,783 |
| 2017-10-26 | $25.78 | $25.78 | $25.52 | $25.55 | $24.50 | 973 |
| 2017-10-25 | $25.70 | $25.70 | $25.50 | $25.50 | $24.45 | 1,913 |
| 2017-10-24 | $25.74 | $25.74 | $25.59 | $25.60 | $24.55 | 25,309 |
| 2017-10-23 | $25.64 | $25.64 | $25.50 | $25.50 | $24.45 | 1,802 |
| 2017-10-20 | $25.58 | $25.68 | $25.50 | $25.68 | $24.62 | 12,474 |
| 2017-10-19 | $25.84 | $25.84 | $25.51 | $25.51 | $24.46 | 20,244 |
| 2017-10-18 | $25.54 | $25.60 | $25.53 | $25.53 | $24.48 | 1,556 |
| 2017-10-17 | $25.69 | $25.69 | $25.55 | $25.58 | $24.53 | 2,303 |
| 2017-10-16 | $25.56 | $25.64 | $25.53 | $25.53 | $24.48 | 3,300 |
| 2017-10-13 | $25.58 | $25.64 | $25.53 | $25.64 | $24.59 | 7,081 |
| 2017-10-12 | $25.55 | $25.55 | $25.44 | $25.49 | $24.44 | 4,462 |
| 2017-10-11 | $25.55 | $25.75 | $25.55 | $25.75 | $24.69 | 5,286 |
| 2017-10-10 | $25.65 | $25.65 | $25.45 | $25.51 | $24.46 | 8,216 |
| 2017-10-09 | $25.55 | $25.71 | $25.55 | $25.65 | $24.60 | 2,532 |
| 2017-10-06 | $25.65 | $25.85 | $25.33 | $25.85 | $24.79 | 10,331 |
| 2017-10-05 | $25.62 | $25.98 | $25.58 | $25.90 | $24.84 | 7,628 |
| 2017-10-04 | $25.54 | $25.63 | $25.50 | $25.63 | $24.58 | 5,546 |
| 2017-10-03 | $25.57 | $25.57 | $25.48 | $25.50 | $24.45 | 8,215 |
| 2017-10-02 | $25.60 | $25.60 | $25.45 | $25.45 | $24.40 | 7,412 |
| 2017-09-29 | $25.56 | $25.60 | $25.48 | $25.48 | $24.43 | 6,371 |
| 2017-09-28 | $25.94 | $25.97 | $25.87 | $25.97 | $24.39 | 4,523 |
| 2017-09-27 | $25.97 | $25.97 | $25.89 | $25.94 | $24.36 | 6,869 |
| 2017-09-26 | $25.96 | $25.98 | $25.90 | $25.98 | $24.40 | 14,729 |
| 2017-09-25 | $25.85 | $25.96 | $25.75 | $25.96 | $24.38 | 5,522 |
| 2017-09-22 | $25.88 | $25.88 | $25.71 | $25.83 | $24.25 | 3,798 |
| 2017-09-21 | $25.96 | $25.96 | $25.71 | $25.79 | $24.22 | 4,547 |
| 2017-09-20 | $25.90 | $25.90 | $25.70 | $25.70 | $24.13 | 5,533 |
| 2017-09-19 | $25.85 | $25.85 | $25.70 | $25.85 | $24.27 | 4,050 |
| 2017-09-18 | $25.74 | $25.86 | $25.69 | $25.85 | $24.27 | 4,884 |
| 2017-09-15 | $25.70 | $25.95 | $25.53 | $25.94 | $24.36 | 31,502 |
| 2017-09-14 | $25.62 | $25.82 | $25.42 | $25.80 | $24.23 | 10,843 |
| 2017-09-13 | $25.68 | $25.72 | $25.62 | $25.63 | $24.07 | 1,412 |
| 2017-09-12 | $25.90 | $25.92 | $25.62 | $25.65 | $24.09 | 5,936 |
| 2017-09-11 | $25.78 | $25.88 | $25.65 | $25.81 | $24.24 | 5,038 |
| 2017-09-08 | $25.63 | $25.88 | $25.59 | $25.78 | $24.21 | 4,745 |
| 2017-09-07 | $25.68 | $25.68 | $25.64 | $25.68 | $24.11 | 6,807 |
| 2017-09-06 | $25.67 | $25.68 | $25.57 | $25.66 | $24.10 | 1,818 |
| 2017-09-05 | $25.57 | $25.68 | $25.49 | $25.56 | $24.00 | 8,893 |
| 2017-09-01 | $25.57 | $25.68 | $25.53 | $25.68 | $24.11 | 4,825 |
| 2017-08-31 | $25.64 | $25.65 | $25.57 | $25.65 | $24.08 | 4,042 |
| 2017-08-30 | $25.65 | $25.69 | $25.31 | $25.53 | $23.97 | 11,103 |
| 2017-08-29 | $25.60 | $25.69 | $25.58 | $25.62 | $24.06 | 2,725 |
| 2017-08-28 | $25.64 | $25.71 | $25.55 | $25.55 | $23.99 | 14,068 |
| 2017-08-25 | $25.60 | $25.63 | $25.60 | $25.63 | $24.07 | 3,340 |
| 2017-08-24 | $25.60 | $25.65 | $25.60 | $25.60 | $24.04 | 11,413 |
| 2017-08-23 | $25.57 | $25.65 | $25.50 | $25.65 | $24.09 | 13,333 |
| 2017-08-22 | $25.61 | $25.66 | $25.51 | $25.66 | $24.10 | 4,563 |
| 2017-08-21 | $25.66 | $25.67 | $25.60 | $25.66 | $24.09 | 10,086 |
| 2017-08-18 | $25.58 | $25.66 | $25.55 | $25.66 | $24.10 | 10,409 |
| 2017-08-17 | $25.52 | $25.65 | $25.52 | $25.65 | $24.09 | 7,867 |
| 2017-08-16 | $25.65 | $25.71 | $25.44 | $25.71 | $24.14 | 34,207 |
| 2017-08-15 | $25.68 | $25.75 | $25.60 | $25.60 | $24.04 | 9,417 |
| 2017-08-14 | $25.54 | $25.86 | $25.52 | $25.66 | $24.10 | 15,232 |
| 2017-08-11 | $25.55 | $25.66 | $25.55 | $25.66 | $24.10 | 16,486 |
| 2017-08-10 | $25.69 | $25.75 | $25.50 | $25.70 | $24.13 | 17,529 |
| 2017-08-09 | $25.75 | $25.75 | $25.57 | $25.69 | $24.12 | 15,766 |
| 2017-08-08 | $25.64 | $25.72 | $25.56 | $25.56 | $24.00 | 6,251 |
| 2017-08-07 | $25.58 | $25.73 | $25.55 | $25.72 | $24.15 | 12,380 |
| 2017-08-04 | $25.51 | $25.80 | $25.51 | $25.71 | $24.14 | 5,069 |
| 2017-08-03 | $25.58 | $25.96 | $25.58 | $25.65 | $24.09 | 9,827 |
| 2017-08-02 | $25.55 | $25.97 | $25.31 | $25.75 | $24.18 | 45,340 |
| 2017-08-01 | $25.45 | $25.55 | $25.30 | $25.30 | $23.76 | 13,890 |
| 2017-07-31 | $25.48 | $25.49 | $25.30 | $25.49 | $23.94 | 4,875 |
| 2017-07-28 | $25.25 | $25.40 | $25.25 | $25.30 | $23.75 | 5,994 |
| 2017-07-27 | $25.30 | $25.39 | $25.25 | $25.35 | $23.80 | 13,066 |
| 2017-07-26 | $25.35 | $25.39 | $25.32 | $25.35 | $23.80 | 15,038 |
| 2017-07-25 | $25.30 | $25.39 | $25.30 | $25.32 | $23.78 | 11,753 |
| 2017-07-24 | $25.36 | $25.36 | $25.25 | $25.32 | $23.78 | 9,766 |
| 2017-07-21 | $25.05 | $25.36 | $25.05 | $25.36 | $23.81 | 8,285 |
| 2017-07-20 | $25.10 | $25.30 | $25.05 | $25.05 | $23.52 | 13,569 |
| 2017-07-19 | $25.10 | $25.10 | $25.05 | $25.05 | $23.52 | 4,983 |
| 2017-07-18 | $25.00 | $25.08 | $24.94 | $24.98 | $23.46 | 5,638 |
| 2017-07-17 | $24.94 | $25.10 | $24.93 | $25.08 | $23.55 | 13,306 |
| 2017-07-14 | $24.93 | $25.10 | $24.93 | $24.94 | $23.42 | 14,186 |
| 2017-07-13 | $24.95 | $25.00 | $24.91 | $24.91 | $23.39 | 4,437 |
| 2017-07-12 | $24.85 | $24.95 | $24.85 | $24.92 | $23.40 | 4,989 |
| 2017-07-11 | $25.00 | $25.06 | $24.83 | $24.83 | $23.32 | 12,261 |
| 2017-07-10 | $25.00 | $25.18 | $25.00 | $25.05 | $23.52 | 5,836 |
| 2017-07-07 | $24.97 | $25.30 | $24.91 | $25.02 | $23.49 | 7,244 |
| 2017-07-06 | $24.85 | $25.08 | $24.79 | $24.88 | $23.36 | 25,067 |
| 2017-07-05 | $24.80 | $25.03 | $24.75 | $24.85 | $23.33 | 14,016 |
| 2017-07-03 | $24.80 | $24.88 | $24.75 | $24.79 | $23.28 | 11,884 |
| 2017-06-30 | $24.85 | $24.99 | $24.75 | $24.75 | $23.24 | 15,240 |
| 2017-06-29 | $24.99 | $24.99 | $24.75 | $24.81 | $23.30 | 21,686 |
| 2017-06-28 | $25.58 | $25.58 | $25.26 | $25.50 | $23.44 | 19,719 |
| 2017-06-27 | $25.36 | $25.71 | $25.35 | $25.47 | $23.41 | 9,970 |
| 2017-06-26 | $25.39 | $26.00 | $25.30 | $25.40 | $23.34 | 16,920 |
| 2017-06-23 | $25.11 | $25.30 | $25.11 | $25.30 | $23.25 | 14,120 |
| 2017-06-22 | $25.08 | $25.25 | $25.08 | $25.25 | $23.21 | 19,044 |
| 2017-06-21 | $25.05 | $25.19 | $25.05 | $25.19 | $23.15 | 6,085 |
| 2017-06-20 | $25.11 | $25.19 | $25.06 | $25.10 | $23.07 | 14,773 |
| 2017-06-19 | $25.14 | $25.19 | $25.11 | $25.11 | $23.08 | 17,149 |
| 2017-06-16 | $25.07 | $25.13 | $25.06 | $25.06 | $23.03 | 35,085 |
| 2017-06-15 | $25.10 | $25.15 | $25.05 | $25.14 | $23.10 | 47,511 |
| 2017-06-14 | $25.15 | $25.15 | $25.01 | $25.10 | $23.07 | 14,925 |
| 2017-06-13 | $25.00 | $25.15 | $25.00 | $25.14 | $23.10 | 15,660 |
| 2017-06-12 | $25.08 | $25.09 | $25.08 | $25.08 | $23.05 | 4,536 |
| 2017-06-09 | $25.07 | $25.10 | $25.06 | $25.08 | $23.05 | 20,864 |
| 2017-06-08 | $25.04 | $25.08 | $25.04 | $25.08 | $23.05 | 26,368 |
| 2017-06-07 | $25.01 | $25.07 | $25.01 | $25.07 | $23.04 | 8,031 |
| 2017-06-06 | $25.05 | $25.07 | $25.00 | $25.02 | $22.99 | 20,342 |
| 2017-06-05 | $25.04 | $25.07 | $25.01 | $25.05 | $23.02 | 20,251 |
| 2017-06-02 | $24.91 | $25.05 | $24.91 | $25.05 | $23.02 | 27,556 |
| 2017-06-01 | $24.97 | $25.01 | $24.93 | $25.00 | $22.98 | 14,278 |
| 2017-05-31 | $24.91 | $25.02 | $24.87 | $25.00 | $22.98 | 14,880 |
| 2017-05-30 | $25.02 | $25.03 | $24.95 | $24.95 | $22.93 | 21,703 |
| 2017-05-26 | $25.07 | $25.07 | $24.95 | $25.03 | $23.01 | 7,447 |
| 2017-05-25 | $24.89 | $25.10 | $24.89 | $25.10 | $23.07 | 16,773 |
| 2017-05-24 | $25.00 | $25.01 | $24.57 | $25.00 | $22.98 | 7,938 |
| 2017-05-23 | $25.13 | $25.15 | $24.97 | $25.00 | $22.98 | 14,447 |
| 2017-05-22 | $24.79 | $25.04 | $24.79 | $25.03 | $23.00 | 10,725 |
| 2017-05-19 | $24.91 | $25.04 | $24.81 | $24.92 | $22.90 | 7,820 |
| 2017-05-18 | $24.86 | $25.04 | $24.57 | $24.85 | $22.84 | 24,324 |
| 2017-05-17 | $24.86 | $25.10 | $24.86 | $24.95 | $22.93 | 15,967 |
| 2017-05-16 | $25.01 | $25.14 | $24.95 | $24.95 | $22.93 | 14,587 |
| 2017-05-15 | $24.98 | $25.10 | $24.95 | $25.10 | $23.07 | 12,846 |
| 2017-05-12 | $24.90 | $24.97 | $24.82 | $24.93 | $22.91 | 18,283 |
| 2017-05-11 | $24.90 | $25.00 | $24.90 | $24.98 | $22.96 | 15,801 |
| 2017-05-10 | $24.80 | $24.99 | $24.77 | $24.90 | $22.88 | 24,094 |
| 2017-05-09 | $24.82 | $24.94 | $24.79 | $24.84 | $22.83 | 31,811 |
| 2017-05-08 | $24.80 | $24.87 | $24.67 | $24.87 | $22.86 | 9,960 |
| 2017-05-05 | $24.85 | $24.87 | $24.80 | $24.80 | $22.79 | 5,015 |
| 2017-05-04 | $24.85 | $24.85 | $24.56 | $24.68 | $22.68 | 13,846 |
| 2017-05-03 | $24.75 | $24.83 | $24.65 | $24.73 | $22.73 | 13,656 |
| 2017-05-02 | $24.85 | $24.98 | $24.75 | $24.75 | $22.75 | 12,352 |
| 2017-05-01 | $24.85 | $24.91 | $24.77 | $24.82 | $22.81 | 15,504 |
| 2017-04-28 | $24.75 | $24.83 | $24.72 | $24.82 | $22.81 | 20,584 |
| 2017-04-27 | $24.49 | $24.65 | $24.46 | $24.64 | $22.65 | 9,866 |
| 2017-04-26 | $24.58 | $24.58 | $24.40 | $24.45 | $22.47 | 14,328 |
| 2017-04-25 | $24.43 | $24.63 | $24.40 | $24.63 | $22.64 | 14,931 |
| 2017-04-24 | $24.61 | $24.68 | $24.51 | $24.51 | $22.53 | 5,424 |
| 2017-04-21 | $24.30 | $24.57 | $24.30 | $24.55 | $22.56 | 5,290 |
| 2017-04-20 | $24.52 | $24.52 | $24.45 | $24.45 | $22.47 | 4,165 |
| 2017-04-19 | $24.42 | $24.57 | $24.42 | $24.53 | $22.54 | 21,862 |
| 2017-04-18 | $24.36 | $24.45 | $24.33 | $24.37 | $22.40 | 9,533 |
| 2017-04-17 | $24.25 | $24.35 | $24.23 | $24.33 | $22.36 | 7,452 |
| 2017-04-13 | $24.18 | $24.22 | $24.18 | $24.18 | $22.22 | 6,026 |
| 2017-04-12 | $24.15 | $24.15 | $24.11 | $24.11 | $22.16 | 3,723 |
| 2017-04-11 | $24.25 | $24.25 | $24.11 | $24.22 | $22.26 | 11,424 |
| 2017-04-10 | $24.21 | $24.25 | $24.11 | $24.20 | $22.24 | 10,137 |
| 2017-04-07 | $24.20 | $24.25 | $24.04 | $24.25 | $22.29 | 17,373 |
| 2017-04-06 | $24.12 | $24.19 | $24.00 | $24.18 | $22.22 | 27,822 |
| 2017-04-05 | $24.00 | $24.20 | $24.00 | $24.12 | $22.17 | 8,427 |
| 2017-04-04 | $24.33 | $24.54 | $24.18 | $24.18 | $22.22 | 21,871 |
| 2017-04-03 | $24.30 | $24.33 | $24.30 | $24.33 | $22.36 | 2,914 |
| 2017-03-31 | $24.40 | $24.65 | $24.26 | $24.39 | $22.42 | 17,564 |
| 2017-03-30 | $24.39 | $24.39 | $24.10 | $24.31 | $22.34 | 6,602 |
| 2017-03-29 | $24.43 | $24.63 | $24.40 | $24.62 | $22.14 | 18,331 |
| 2017-03-28 | $24.49 | $24.50 | $24.40 | $24.43 | $21.97 | 13,844 |
| 2017-03-27 | $24.55 | $24.74 | $24.40 | $24.41 | $21.95 | 29,677 |
| 2017-03-24 | $24.46 | $24.48 | $24.32 | $24.35 | $21.89 | 25,500 |
| 2017-03-23 | $24.35 | $24.64 | $24.35 | $24.53 | $22.06 | 8,339 |
| 2017-03-22 | $24.24 | $24.45 | $24.18 | $24.41 | $21.95 | 9,602 |
| 2017-03-21 | $24.22 | $24.37 | $24.15 | $24.33 | $21.88 | 18,365 |
| 2017-03-20 | $24.36 | $24.37 | $24.17 | $24.22 | $21.78 | 20,708 |
| 2017-03-17 | $24.45 | $24.45 | $24.31 | $24.36 | $21.90 | 10,281 |
| 2017-03-16 | $24.30 | $24.50 | $24.18 | $24.48 | $22.01 | 12,955 |
| 2017-03-15 | $23.91 | $24.37 | $23.86 | $24.28 | $21.83 | 31,960 |
| 2017-03-14 | $23.55 | $23.91 | $23.55 | $23.85 | $21.44 | 20,424 |
| 2017-03-13 | $23.65 | $23.65 | $23.51 | $23.53 | $21.16 | 5,298 |
| 2017-03-10 | $23.60 | $23.73 | $23.60 | $23.68 | $21.29 | 19,432 |
| 2017-03-09 | $23.51 | $23.55 | $23.45 | $23.55 | $21.17 | 39,148 |
| 2017-03-08 | $23.60 | $23.60 | $23.53 | $23.58 | $21.20 | 18,903 |
| 2017-03-07 | $23.68 | $23.90 | $23.66 | $23.77 | $21.37 | 32,492 |
| 2017-03-06 | $24.05 | $24.10 | $23.91 | $23.92 | $21.51 | 15,725 |
| 2017-03-03 | $23.92 | $24.19 | $23.92 | $23.95 | $21.53 | 5,934 |
| 2017-03-02 | $24.21 | $24.21 | $24.00 | $24.08 | $21.65 | 7,076 |
| 2017-03-01 | $24.44 | $24.44 | $24.08 | $24.25 | $21.80 | 22,957 |
| 2017-02-28 | $24.05 | $24.35 | $24.05 | $24.26 | $21.81 | 21,600 |
| 2017-02-27 | $24.21 | $24.21 | $24.05 | $24.15 | $21.71 | 13,000 |
| 2017-02-24 | $24.24 | $24.44 | $24.18 | $24.20 | $21.75 | 5,744 |
| 2017-02-23 | $24.15 | $24.20 | $24.03 | $24.15 | $21.71 | 14,359 |
| 2017-02-22 | $24.15 | $24.22 | $24.14 | $24.17 | $21.73 | 17,913 |
| 2017-02-21 | $24.18 | $24.20 | $23.92 | $24.15 | $21.71 | 22,769 |
| 2017-02-17 | $24.01 | $24.17 | $23.95 | $24.17 | $21.73 | 6,890 |
| 2017-02-16 | $23.96 | $24.14 | $23.96 | $24.14 | $21.70 | 15,157 |
| 2017-02-15 | $23.96 | $23.97 | $23.95 | $23.96 | $21.54 | 9,731 |
| 2017-02-14 | $23.92 | $24.00 | $23.92 | $23.95 | $21.53 | 14,143 |
| 2017-02-13 | $23.80 | $24.04 | $23.80 | $23.91 | $21.50 | 10,222 |
| 2017-02-10 | $23.83 | $23.85 | $23.81 | $23.82 | $21.42 | 6,788 |
| 2017-02-09 | $23.82 | $23.82 | $23.72 | $23.80 | $21.40 | 13,143 |
| 2017-02-08 | $23.56 | $23.80 | $23.47 | $23.74 | $21.34 | 11,581 |
| 2017-02-07 | $23.67 | $23.72 | $23.67 | $23.68 | $21.29 | 10,055 |
| 2017-02-06 | $23.64 | $23.68 | $23.60 | $23.68 | $21.29 | 8,062 |
| 2017-02-03 | $23.54 | $23.64 | $23.48 | $23.64 | $21.25 | 15,692 |
| 2017-02-02 | $23.30 | $23.53 | $23.30 | $23.48 | $21.11 | 32,873 |
| 2017-02-01 | $23.03 | $23.30 | $23.03 | $23.30 | $20.95 | 28,298 |
| 2017-01-31 | $23.22 | $23.22 | $23.05 | $23.15 | $20.81 | 12,228 |
| 2017-01-30 | $23.22 | $23.22 | $23.02 | $23.03 | $20.71 | 10,049 |
| 2017-01-27 | $23.25 | $23.25 | $23.15 | $23.22 | $20.88 | 5,276 |
| 2017-01-26 | $23.14 | $23.20 | $23.11 | $23.20 | $20.86 | 9,585 |
| 2017-01-25 | $23.16 | $23.19 | $22.96 | $23.11 | $20.78 | 15,894 |
| 2017-01-24 | $23.18 | $23.18 | $23.09 | $23.11 | $20.78 | 22,335 |
| 2017-01-23 | $22.70 | $23.26 | $22.70 | $23.23 | $20.89 | 31,296 |
| 2017-01-20 | $23.03 | $23.43 | $22.35 | $22.35 | $20.10 | 81,473 |
| 2017-01-19 | $23.20 | $23.24 | $23.12 | $23.18 | $20.84 | 20,952 |
| 2017-01-18 | $23.19 | $23.26 | $23.19 | $23.26 | $20.91 | 4,251 |
| 2017-01-17 | $23.40 | $23.40 | $23.20 | $23.21 | $20.87 | 8,795 |
| 2017-01-13 | $23.22 | $23.40 | $23.22 | $23.34 | $20.98 | 8,616 |
| 2017-01-12 | $23.17 | $23.25 | $23.15 | $23.20 | $20.86 | 4,139 |
| 2017-01-11 | $23.20 | $23.23 | $23.16 | $23.23 | $20.89 | 6,739 |
| 2017-01-10 | $23.09 | $23.20 | $23.05 | $23.19 | $20.85 | 16,709 |
| 2017-01-09 | $23.04 | $23.20 | $23.00 | $23.10 | $20.77 | 16,904 |
| 2017-01-06 | $22.91 | $23.12 | $22.91 | $23.04 | $20.72 | 5,637 |
| 2017-01-05 | $23.21 | $23.33 | $22.90 | $22.96 | $20.64 | 30,076 |
| 2017-01-04 | $23.07 | $23.46 | $23.06 | $23.11 | $20.78 | 13,688 |
| 2017-01-03 | $22.99 | $23.32 | $22.95 | $23.00 | $20.68 | 26,564 |
| 2016-12-30 | $22.97 | $23.01 | $22.95 | $23.00 | $20.68 | 5,214 |
| 2016-12-29 | $23.26 | $23.26 | $22.86 | $22.89 | $20.58 | 12,933 |
| 2016-12-28 | $23.45 | $23.45 | $23.05 | $23.05 | $20.72 | 17,248 |
| 2016-12-27 | $23.61 | $23.75 | $23.56 | $23.57 | $20.71 | 15,148 |
| 2016-12-23 | $23.57 | $23.60 | $23.56 | $23.60 | $20.73 | 1,061 |
| 2016-12-22 | $23.61 | $23.69 | $23.57 | $23.63 | $20.76 | 34,342 |
| 2016-12-21 | $23.58 | $23.65 | $23.55 | $23.56 | $20.70 | 10,342 |
| 2016-12-20 | $23.58 | $23.58 | $23.36 | $23.51 | $20.65 | 29,061 |
| 2016-12-19 | $23.19 | $23.36 | $23.17 | $23.30 | $20.47 | 5,268 |
| 2016-12-16 | $23.17 | $23.43 | $23.17 | $23.19 | $20.37 | 11,291 |
| 2016-12-15 | $23.09 | $23.46 | $23.03 | $23.28 | $20.45 | 23,508 |
| 2016-12-14 | $23.06 | $23.20 | $23.06 | $23.09 | $20.29 | 22,717 |
| 2016-12-13 | $23.00 | $23.11 | $22.87 | $23.03 | $20.23 | 23,169 |
| 2016-12-12 | $22.96 | $23.09 | $22.40 | $22.91 | $20.13 | 9,447 |
| 2016-12-09 | $23.03 | $23.15 | $23.00 | $23.03 | $20.23 | 5,512 |
| 2016-12-08 | $23.01 | $23.23 | $23.01 | $23.11 | $20.30 | 9,565 |
| 2016-12-07 | $22.85 | $23.17 | $22.85 | $23.02 | $20.22 | 20,360 |
| 2016-12-06 | $22.45 | $23.05 | $22.38 | $23.05 | $20.25 | 39,540 |
| 2016-12-05 | $22.33 | $22.45 | $22.26 | $22.28 | $19.57 | 13,355 |
| 2016-12-02 | $22.15 | $22.40 | $22.15 | $22.22 | $19.52 | 12,631 |
| 2016-12-01 | $22.18 | $22.35 | $22.16 | $22.16 | $19.47 | 6,592 |
| 2016-11-30 | $22.45 | $22.45 | $22.11 | $22.28 | $19.57 | 12,655 |
| 2016-11-29 | $22.48 | $22.48 | $22.17 | $22.18 | $19.49 | 9,054 |
| 2016-11-28 | $22.62 | $22.62 | $22.19 | $22.45 | $19.72 | 13,740 |
| 2016-11-25 | $22.35 | $22.41 | $22.33 | $22.37 | $19.65 | 20,516 |
| 2016-11-23 | $22.35 | $22.35 | $22.18 | $22.30 | $19.59 | 31,377 |
| 2016-11-22 | $22.20 | $22.35 | $22.20 | $22.27 | $19.57 | 7,767 |
| 2016-11-21 | $22.12 | $22.18 | $22.10 | $22.15 | $19.46 | 6,268 |
| 2016-11-18 | $22.16 | $22.33 | $22.05 | $22.05 | $19.37 | 14,044 |
| 2016-11-17 | $22.17 | $22.32 | $22.00 | $22.13 | $19.44 | 30,684 |
| 2016-11-16 | $22.03 | $22.33 | $22.00 | $22.30 | $19.59 | 42,159 |
| 2016-11-15 | $21.09 | $22.30 | $20.90 | $22.30 | $19.59 | 40,619 |
| 2016-11-14 | $19.17 | $20.99 | $18.42 | $20.81 | $18.28 | 82,101 |
| 2016-11-11 | $21.70 | $21.70 | $21.20 | $21.22 | $18.64 | 18,771 |
| 2016-11-10 | $22.32 | $22.32 | $21.43 | $21.70 | $19.06 | 14,163 |
| 2016-11-09 | $22.39 | $22.50 | $22.25 | $22.44 | $19.71 | 20,556 |
| 2016-11-08 | $22.48 | $22.49 | $22.41 | $22.45 | $19.72 | 3,478 |
| 2016-11-07 | $22.74 | $22.75 | $22.43 | $22.50 | $19.77 | 11,130 |
| 2016-11-04 | $22.52 | $22.70 | $22.50 | $22.70 | $19.94 | 5,287 |
| 2016-11-03 | $22.45 | $22.53 | $22.40 | $22.47 | $19.74 | 11,962 |
| 2016-11-02 | $22.50 | $22.70 | $22.45 | $22.64 | $19.89 | 38,421 |
| 2016-11-01 | $22.70 | $22.70 | $22.50 | $22.61 | $19.86 | 7,437 |
| 2016-10-31 | $22.72 | $22.72 | $22.52 | $22.70 | $19.94 | 6,587 |
| 2016-10-28 | $22.51 | $22.69 | $22.50 | $22.64 | $19.89 | 7,849 |
| 2016-10-27 | $22.60 | $22.70 | $22.59 | $22.70 | $19.94 | 6,094 |
| 2016-10-26 | $22.71 | $22.71 | $22.68 | $22.70 | $19.94 | 5,825 |
| 2016-10-25 | $22.52 | $22.70 | $22.52 | $22.70 | $19.94 | 21,392 |
| 2016-10-24 | $22.59 | $22.59 | $22.40 | $22.50 | $19.77 | 9,598 |
| 2016-10-21 | $21.94 | $22.55 | $21.69 | $22.55 | $19.81 | 49,195 |
| 2016-10-20 | $21.92 | $21.99 | $21.70 | $21.90 | $19.24 | 5,089 |
| 2016-10-19 | $21.94 | $22.00 | $21.69 | $22.00 | $19.33 | 12,166 |
| 2016-10-18 | $21.72 | $22.00 | $21.72 | $21.92 | $19.26 | 13,066 |
| 2016-10-17 | $22.00 | $22.00 | $21.68 | $21.69 | $19.05 | 7,631 |
| 2016-10-14 | $21.80 | $21.80 | $21.70 | $21.80 | $19.15 | 2,774 |
| 2016-10-13 | $21.60 | $21.80 | $21.59 | $21.80 | $19.15 | 16,580 |
| 2016-10-12 | $22.07 | $22.14 | $21.68 | $21.89 | $19.23 | 12,484 |
| 2016-10-11 | $22.16 | $22.16 | $21.76 | $22.07 | $19.39 | 16,981 |
| 2016-10-10 | $22.44 | $22.46 | $21.65 | $22.25 | $19.55 | 14,908 |
| 2016-10-07 | $22.59 | $22.60 | $22.40 | $22.40 | $19.68 | 5,543 |
| 2016-10-06 | $22.65 | $22.68 | $22.54 | $22.60 | $19.86 | 9,452 |
| 2016-10-05 | $22.42 | $22.67 | $22.34 | $22.67 | $19.92 | 10,929 |
| 2016-10-04 | $22.67 | $22.74 | $21.45 | $22.41 | $19.69 | 14,913 |
| 2016-10-03 | $22.48 | $22.73 | $22.48 | $22.71 | $19.95 | 7,263 |
| 2016-09-30 | $22.54 | $22.75 | $22.40 | $22.75 | $19.99 | 6,875 |
| 2016-09-29 | $22.81 | $22.81 | $22.35 | $22.36 | $19.64 | 26,912 |
| 2016-09-28 | $23.08 | $23.19 | $23.07 | $23.14 | $19.85 | 48,068 |
| 2016-09-27 | $23.01 | $23.10 | $23.00 | $23.10 | $19.82 | 20,124 |
| 2016-09-26 | $22.98 | $23.15 | $22.88 | $23.08 | $19.80 | 22,518 |
| 2016-09-23 | $22.94 | $23.05 | $22.84 | $22.99 | $19.72 | 28,472 |
| 2016-09-22 | $22.78 | $22.98 | $22.70 | $22.94 | $19.68 | 46,302 |
| 2016-09-21 | $22.49 | $22.98 | $22.21 | $22.66 | $19.44 | 63,053 |
| 2016-09-20 | $22.01 | $22.63 | $22.01 | $22.46 | $19.27 | 22,414 |
| 2016-09-19 | $22.38 | $22.50 | $22.18 | $22.41 | $19.23 | 29,720 |
| 2016-09-16 | $22.48 | $22.48 | $21.98 | $22.23 | $19.07 | 5,917 |
| 2016-09-15 | $22.32 | $22.32 | $21.97 | $22.19 | $19.04 | 9,341 |
| 2016-09-14 | $22.02 | $22.38 | $21.90 | $21.98 | $18.86 | 19,988 |
| 2016-09-13 | $22.37 | $22.40 | $21.74 | $22.01 | $18.88 | 21,792 |
| 2016-09-12 | $22.76 | $22.78 | $22.33 | $22.33 | $19.16 | 27,074 |
| 2016-09-09 | $23.20 | $23.20 | $22.75 | $22.96 | $19.70 | 24,006 |
| 2016-09-08 | $23.16 | $23.22 | $23.15 | $23.22 | $19.92 | 25,126 |
| 2016-09-07 | $23.20 | $23.22 | $23.14 | $23.20 | $19.90 | 19,710 |
| 2016-09-06 | $23.20 | $23.23 | $23.16 | $23.22 | $19.92 | 35,677 |
| 2016-09-02 | $23.20 | $23.22 | $23.11 | $23.18 | $19.89 | 14,250 |
| 2016-09-01 | $23.09 | $23.20 | $23.09 | $23.20 | $19.90 | 13,788 |
| 2016-08-31 | $23.09 | $23.12 | $23.03 | $23.11 | $19.83 | 9,239 |
| 2016-08-30 | $23.05 | $23.15 | $23.05 | $23.10 | $19.82 | 31,661 |
| 2016-08-29 | $23.05 | $23.15 | $23.04 | $23.10 | $19.82 | 15,816 |
| 2016-08-26 | $23.21 | $23.21 | $22.87 | $23.00 | $19.73 | 13,360 |
| 2016-08-25 | $23.20 | $23.23 | $22.92 | $23.23 | $19.93 | 19,767 |
| 2016-08-24 | $23.24 | $23.25 | $23.08 | $23.08 | $19.80 | 17,729 |
| 2016-08-23 | $23.22 | $23.25 | $23.16 | $23.22 | $19.92 | 14,466 |
| 2016-08-22 | $23.20 | $23.20 | $23.13 | $23.15 | $19.86 | 10,575 |
| 2016-08-19 | $23.23 | $23.23 | $23.10 | $23.12 | $19.83 | 12,409 |
| 2016-08-18 | $22.96 | $23.22 | $22.96 | $23.18 | $19.89 | 18,724 |
| 2016-08-17 | $22.83 | $23.09 | $22.83 | $23.08 | $19.80 | 19,149 |
| 2016-08-16 | $22.80 | $22.85 | $22.70 | $22.84 | $19.59 | 25,319 |
| 2016-08-15 | $22.61 | $22.83 | $22.61 | $22.79 | $19.55 | 28,632 |
| 2016-08-12 | $22.53 | $22.60 | $22.53 | $22.59 | $19.38 | 15,902 |
| 2016-08-11 | $22.56 | $22.59 | $22.50 | $22.56 | $19.36 | 19,504 |
| 2016-08-10 | $22.50 | $22.55 | $22.45 | $22.50 | $19.30 | 9,507 |
| 2016-08-09 | $22.57 | $22.57 | $22.39 | $22.46 | $19.27 | 23,663 |
| 2016-08-08 | $22.16 | $22.38 | $22.16 | $22.38 | $19.20 | 20,775 |
| 2016-08-05 | $22.18 | $22.38 | $22.18 | $22.32 | $19.15 | 13,943 |
| 2016-08-04 | $21.78 | $22.18 | $21.78 | $22.18 | $19.03 | 17,336 |
| 2016-08-03 | $21.88 | $22.09 | $21.64 | $22.06 | $18.92 | 21,627 |
| 2016-08-02 | $22.50 | $22.50 | $21.34 | $21.71 | $18.62 | 134,736 |
| 2016-08-01 | $22.44 | $22.58 | $22.40 | $22.49 | $19.29 | 36,893 |
| 2016-07-29 | $22.38 | $22.41 | $22.30 | $22.39 | $19.21 | 41,232 |
| 2016-07-28 | $22.38 | $22.39 | $22.27 | $22.37 | $19.19 | 26,434 |
| 2016-07-27 | $22.18 | $22.37 | $22.16 | $22.25 | $19.09 | 14,298 |
| 2016-07-26 | $22.15 | $22.26 | $22.15 | $22.22 | $19.06 | 15,154 |
| 2016-07-25 | $22.00 | $22.19 | $21.90 | $22.15 | $19.00 | 13,065 |
| 2016-07-22 | $22.06 | $22.15 | $21.99 | $22.09 | $18.95 | 5,994 |
| 2016-07-21 | $22.06 | $22.25 | $21.85 | $21.88 | $18.77 | 40,715 |
| 2016-07-20 | $22.08 | $22.16 | $21.93 | $22.10 | $18.96 | 24,437 |
| 2016-07-19 | $22.24 | $22.25 | $22.09 | $22.11 | $18.97 | 36,818 |
| 2016-07-18 | $22.37 | $22.40 | $22.07 | $22.15 | $19.00 | 44,371 |
| 2016-07-15 | $22.11 | $22.33 | $22.10 | $22.19 | $19.04 | 32,900 |
| 2016-07-14 | $22.06 | $22.35 | $22.05 | $22.14 | $18.99 | 33,976 |
| 2016-07-13 | $22.10 | $22.10 | $21.85 | $22.08 | $18.94 | 59,399 |
| 2016-07-12 | $22.01 | $22.20 | $21.83 | $21.91 | $18.80 | 32,361 |
| 2016-07-11 | $21.88 | $22.04 | $21.79 | $21.97 | $18.85 | 37,389 |
| 2016-07-08 | $21.84 | $21.98 | $21.65 | $21.96 | $18.84 | 18,826 |
| 2016-07-07 | $21.46 | $21.88 | $21.40 | $21.82 | $18.72 | 25,080 |
| 2016-07-06 | $21.39 | $21.69 | $21.37 | $21.59 | $18.52 | 19,741 |
| 2016-07-05 | $21.10 | $21.72 | $21.00 | $21.70 | $18.62 | 89,773 |
| 2016-07-01 | $20.65 | $21.20 | $20.65 | $21.14 | $18.13 | 60,966 |
| 2016-06-30 | $20.78 | $20.78 | $20.50 | $20.54 | $17.62 | 39,183 |
| 2016-06-29 | $20.44 | $20.86 | $20.38 | $20.59 | $17.66 | 33,627 |
| 2016-06-28 | $20.90 | $21.00 | $20.81 | $20.94 | $17.51 | 48,221 |
| 2016-06-27 | $20.93 | $20.93 | $20.51 | $20.70 | $17.31 | 28,461 |
| 2016-06-24 | $20.25 | $20.95 | $20.25 | $20.90 | $17.47 | 26,488 |
| 2016-06-23 | $20.85 | $21.00 | $20.85 | $20.95 | $17.51 | 24,574 |
| 2016-06-22 | $20.94 | $20.94 | $20.80 | $20.88 | $17.45 | 15,469 |
| 2016-06-21 | $20.88 | $21.00 | $20.78 | $20.96 | $17.52 | 50,814 |
| 2016-06-20 | $20.61 | $20.89 | $20.61 | $20.87 | $17.45 | 34,713 |
| 2016-06-17 | $20.50 | $20.66 | $20.50 | $20.66 | $17.27 | 34,931 |
| 2016-06-16 | $20.49 | $20.66 | $20.34 | $20.62 | $17.24 | 11,863 |
| 2016-06-15 | $20.58 | $20.66 | $20.58 | $20.64 | $17.25 | 18,544 |
| 2016-06-14 | $20.55 | $20.65 | $20.51 | $20.58 | $17.20 | 11,182 |
| 2016-06-13 | $20.53 | $20.87 | $20.53 | $20.66 | $17.27 | 15,265 |
| 2016-06-10 | $20.70 | $20.75 | $20.65 | $20.68 | $17.29 | 6,934 |
| 2016-06-09 | $20.85 | $20.89 | $20.59 | $20.70 | $17.31 | 12,531 |
| 2016-06-08 | $20.64 | $20.82 | $20.60 | $20.60 | $17.22 | 52,682 |
| 2016-06-07 | $20.72 | $20.89 | $20.45 | $20.55 | $17.18 | 30,133 |
| 2016-06-06 | $20.74 | $21.00 | $20.74 | $20.91 | $17.48 | 25,055 |
| 2016-06-03 | $20.81 | $21.00 | $20.49 | $20.99 | $17.55 | 16,493 |
| 2016-06-02 | $20.50 | $20.80 | $20.48 | $20.75 | $17.35 | 22,601 |
| 2016-06-01 | $20.10 | $20.70 | $20.10 | $20.70 | $17.31 | 43,638 |
| 2016-05-31 | $20.65 | $20.65 | $20.33 | $20.65 | $17.26 | 17,701 |
| 2016-05-27 | $20.59 | $20.70 | $20.42 | $20.69 | $17.30 | 23,370 |
| 2016-05-26 | $20.50 | $20.59 | $20.10 | $20.53 | $17.16 | 26,557 |
| 2016-05-25 | $20.38 | $20.60 | $20.25 | $20.49 | $17.13 | 23,557 |
| 2016-05-24 | $20.22 | $20.45 | $20.18 | $20.43 | $17.08 | 23,395 |
| 2016-05-23 | $19.85 | $20.50 | $19.85 | $20.44 | $17.08 | 37,729 |
| 2016-05-20 | $19.66 | $19.96 | $19.61 | $19.93 | $16.66 | 32,297 |
| 2016-05-19 | $20.27 | $20.27 | $19.51 | $19.59 | $16.38 | 32,832 |
| 2016-05-18 | $20.77 | $20.77 | $20.26 | $20.52 | $17.15 | 21,795 |
| 2016-05-17 | $20.36 | $20.88 | $20.36 | $20.77 | $17.36 | 26,123 |
| 2016-05-16 | $20.40 | $20.70 | $20.40 | $20.67 | $17.28 | 13,034 |
| 2016-05-13 | $20.42 | $20.49 | $20.32 | $20.40 | $17.05 | 11,979 |
| 2016-05-12 | $20.38 | $20.40 | $20.29 | $20.40 | $17.05 | 8,367 |
| 2016-05-11 | $20.39 | $20.39 | $20.36 | $20.38 | $17.04 | 6,120 |
| 2016-05-10 | $20.25 | $20.50 | $20.09 | $20.40 | $17.05 | 23,703 |
| 2016-05-09 | $20.20 | $20.50 | $20.20 | $20.34 | $17.00 | 23,034 |
| 2016-05-06 | $19.40 | $20.34 | $19.40 | $20.20 | $16.89 | 35,194 |
| 2016-05-05 | $19.45 | $19.50 | $19.37 | $19.48 | $16.28 | 41,938 |
| 2016-05-04 | $19.40 | $19.45 | $19.11 | $19.45 | $16.26 | 18,736 |
| 2016-05-03 | $18.87 | $19.12 | $18.69 | $19.11 | $15.98 | 20,979 |
| 2016-05-02 | $18.75 | $19.00 | $18.75 | $19.00 | $15.88 | 21,044 |
| 2016-04-29 | $18.88 | $18.88 | $18.74 | $18.74 | $15.67 | 7,815 |
| 2016-04-28 | $18.62 | $18.84 | $18.62 | $18.71 | $15.64 | 14,959 |
| 2016-04-27 | $18.73 | $18.75 | $18.55 | $18.61 | $15.56 | 32,947 |
| 2016-04-26 | $18.28 | $18.73 | $18.28 | $18.51 | $15.47 | 80,021 |
| 2016-04-25 | $18.00 | $18.20 | $18.00 | $18.18 | $15.20 | 62,631 |
| 2016-04-22 | $17.91 | $17.95 | $17.66 | $17.77 | $14.86 | 68,241 |
| 2016-04-21 | $17.40 | $17.64 | $17.31 | $17.40 | $14.55 | 32,006 |
| 2016-04-20 | $16.92 | $17.45 | $16.92 | $17.40 | $14.55 | 51,710 |
| 2016-04-19 | $17.13 | $17.20 | $17.02 | $17.12 | $14.31 | 16,632 |
| 2016-04-18 | $17.00 | $17.11 | $16.95 | $17.05 | $14.25 | 20,249 |
| 2016-04-15 | $16.98 | $17.05 | $16.80 | $17.05 | $14.25 | 14,436 |
| 2016-04-14 | $17.16 | $17.16 | $16.93 | $17.00 | $14.21 | 17,151 |
| 2016-04-13 | $17.03 | $17.30 | $16.97 | $17.26 | $14.43 | 16,424 |
| 2016-04-12 | $16.98 | $17.00 | $16.84 | $16.97 | $14.19 | 8,375 |
| 2016-04-11 | $17.03 | $17.10 | $16.80 | $16.85 | $14.09 | 18,014 |
| 2016-04-08 | $16.87 | $17.13 | $16.85 | $16.88 | $14.11 | 16,865 |
| 2016-04-07 | $16.80 | $16.85 | $16.74 | $16.85 | $14.09 | 11,937 |
| 2016-04-06 | $16.80 | $16.90 | $16.75 | $16.90 | $14.13 | 10,246 |
| 2016-04-05 | $16.80 | $16.90 | $16.60 | $16.80 | $14.04 | 8,496 |
| 2016-04-04 | $16.79 | $16.85 | $16.51 | $16.85 | $14.09 | 39,752 |
| 2016-04-01 | $16.60 | $16.84 | $16.60 | $16.82 | $14.06 | 10,142 |
| 2016-03-31 | $16.49 | $17.00 | $16.45 | $16.85 | $14.09 | 24,990 |
| 2016-03-30 | $17.25 | $17.30 | $16.75 | $16.77 | $14.02 | 18,707 |
| 2016-03-29 | $17.35 | $17.60 | $17.25 | $17.54 | $14.21 | 11,864 |
| 2016-03-28 | $17.22 | $17.40 | $17.22 | $17.38 | $14.08 | 15,806 |
| 2016-03-24 | $16.83 | $17.05 | $16.75 | $17.02 | $13.78 | 32,489 |
| 2016-03-23 | $17.50 | $17.50 | $17.11 | $17.11 | $13.86 | 13,503 |
| 2016-03-22 | $17.52 | $17.52 | $17.39 | $17.41 | $14.10 | 10,658 |
| 2016-03-21 | $17.90 | $17.90 | $17.42 | $17.52 | $14.19 | 25,900 |
| 2016-03-18 | $17.15 | $17.68 | $17.15 | $17.52 | $14.19 | 18,074 |
| 2016-03-17 | $16.85 | $17.28 | $16.72 | $17.13 | $13.87 | 25,473 |
| 2016-03-16 | $16.57 | $16.84 | $16.50 | $16.70 | $13.53 | 54,883 |
| 2016-03-15 | $16.60 | $16.62 | $16.51 | $16.52 | $13.38 | 7,663 |
| 2016-03-14 | $16.65 | $16.65 | $16.57 | $16.60 | $13.45 | 8,617 |
| 2016-03-11 | $16.61 | $16.77 | $16.61 | $16.72 | $13.54 | 15,615 |
| 2016-03-10 | $16.78 | $17.00 | $16.53 | $16.74 | $13.56 | 8,215 |
| 2016-03-09 | $16.90 | $16.92 | $16.57 | $16.76 | $13.57 | 5,131 |
| 2016-03-08 | $16.55 | $16.85 | $16.09 | $16.85 | $13.65 | 8,750 |
| 2016-03-07 | $16.45 | $17.00 | $16.45 | $16.70 | $13.53 | 11,540 |
| 2016-03-04 | $16.61 | $16.75 | $16.36 | $16.59 | $13.44 | 8,729 |
| 2016-03-03 | $15.83 | $16.75 | $15.83 | $16.75 | $13.57 | 10,947 |
| 2016-03-02 | $15.86 | $16.20 | $15.70 | $16.20 | $13.12 | 52,322 |
| 2016-03-01 | $15.59 | $15.83 | $15.59 | $15.80 | $12.80 | 64,903 |
| 2016-02-29 | $15.90 | $15.99 | $15.68 | $15.86 | $12.85 | 48,077 |
| 2016-02-26 | $15.70 | $15.92 | $15.70 | $15.92 | $12.89 | 6,455 |
| 2016-02-25 | $15.48 | $15.77 | $15.48 | $15.77 | $12.77 | 3,453 |
| 2016-02-24 | $15.52 | $15.59 | $15.45 | $15.55 | $12.59 | 3,037 |
| 2016-02-23 | $15.80 | $15.80 | $15.40 | $15.60 | $12.64 | 8,522 |
| 2016-02-22 | $16.01 | $16.01 | $15.60 | $15.60 | $12.64 | 6,983 |
| 2016-02-19 | $15.50 | $15.55 | $15.24 | $15.46 | $12.52 | 12,896 |
| 2016-02-18 | $15.92 | $15.92 | $15.46 | $15.46 | $12.52 | 9,956 |
| 2016-02-17 | $16.00 | $16.18 | $15.82 | $15.82 | $12.81 | 9,336 |
| 2016-02-16 | $15.98 | $16.00 | $15.58 | $15.58 | $12.62 | 6,191 |
| 2016-02-12 | $15.54 | $15.61 | $15.36 | $15.43 | $12.50 | 6,493 |
| 2016-02-11 | $14.75 | $15.57 | $14.75 | $15.32 | $12.41 | 11,227 |
| 2016-02-10 | $15.90 | $16.09 | $15.75 | $15.76 | $12.76 | 11,246 |
| 2016-02-09 | $16.27 | $16.27 | $15.41 | $15.64 | $12.67 | 21,532 |
| 2016-02-08 | $16.82 | $16.83 | $16.11 | $16.34 | $13.23 | 12,566 |
| 2016-02-05 | $16.50 | $17.13 | $16.50 | $16.70 | $13.53 | 14,911 |
| 2016-02-04 | $16.65 | $17.16 | $16.65 | $16.68 | $13.51 | 13,010 |
| 2016-02-03 | $16.41 | $16.70 | $16.41 | $16.70 | $13.53 | 4,591 |
| 2016-02-02 | $16.70 | $16.70 | $16.28 | $16.70 | $13.53 | 4,822 |
| 2016-02-01 | $16.96 | $17.00 | $16.81 | $17.00 | $13.77 | 5,218 |
| 2016-01-29 | $15.97 | $16.85 | $15.97 | $16.85 | $13.65 | 17,463 |
| 2016-01-28 | $15.64 | $15.93 | $15.39 | $15.93 | $12.90 | 16,697 |
| 2016-01-27 | $15.09 | $15.54 | $15.09 | $15.52 | $12.57 | 14,412 |
| 2016-01-26 | $14.98 | $15.26 | $14.86 | $15.08 | $12.21 | 15,459 |
| 2016-01-25 | $15.55 | $15.56 | $14.61 | $14.85 | $12.03 | 30,984 |
| 2016-01-22 | $14.67 | $15.45 | $14.66 | $15.20 | $12.31 | 31,948 |
| 2016-01-21 | $13.40 | $14.71 | $13.35 | $14.27 | $11.56 | 34,588 |
| 2016-01-20 | $14.51 | $14.57 | $11.66 | $13.68 | $11.08 | 76,714 |
| 2016-01-19 | $15.29 | $15.29 | $14.62 | $14.75 | $11.95 | 43,860 |
| 2016-01-15 | $16.02 | $16.02 | $14.99 | $15.40 | $12.47 | 58,905 |
| 2016-01-14 | $16.34 | $16.35 | $15.90 | $16.11 | $13.05 | 31,332 |
| 2016-01-13 | $17.08 | $17.38 | $16.25 | $16.35 | $13.24 | 27,831 |
| 2016-01-12 | $17.59 | $17.59 | $16.62 | $16.82 | $13.62 | 28,305 |
| 2016-01-11 | $18.13 | $18.13 | $17.52 | $17.53 | $14.20 | 11,750 |
| 2016-01-08 | $18.06 | $18.14 | $17.87 | $18.14 | $14.69 | 3,693 |
| 2016-01-07 | $18.10 | $18.22 | $17.96 | $18.19 | $14.73 | 5,171 |
| 2016-01-06 | $18.40 | $18.40 | $18.25 | $18.25 | $14.78 | 8,273 |
| 2016-01-05 | $18.40 | $18.40 | $18.21 | $18.39 | $14.90 | 8,469 |
| 2016-01-04 | $17.93 | $18.23 | $17.90 | $18.23 | $14.76 | 3,635 |
| 2015-12-31 | $18.25 | $18.59 | $18.11 | $18.29 | $14.81 | 14,285 |
| 2015-12-30 | $17.80 | $18.35 | $17.75 | $18.20 | $14.74 | 16,057 |
| 2015-12-29 | $18.37 | $18.60 | $18.05 | $18.25 | $14.36 | 13,474 |
| 2015-12-28 | $18.70 | $18.77 | $18.21 | $18.70 | $14.71 | 8,168 |
| 2015-12-24 | $18.50 | $18.90 | $18.50 | $18.90 | $14.87 | 7,469 |
| 2015-12-23 | $18.05 | $18.64 | $18.05 | $18.50 | $14.55 | 30,269 |
| 2015-12-22 | $18.00 | $18.54 | $18.00 | $18.40 | $14.47 | 23,347 |
| 2015-12-21 | $18.16 | $18.17 | $17.68 | $18.12 | $14.25 | 23,102 |
| 2015-12-18 | $17.74 | $18.34 | $17.61 | $18.10 | $14.24 | 27,312 |
| 2015-12-17 | $18.31 | $18.31 | $17.36 | $17.70 | $13.92 | 51,954 |
| 2015-12-16 | $17.56 | $18.10 | $17.41 | $18.01 | $14.17 | 31,661 |
| 2015-12-15 | $16.42 | $17.49 | $16.16 | $17.38 | $13.67 | 74,996 |
| 2015-12-14 | $16.35 | $16.35 | $15.20 | $15.93 | $12.53 | 50,005 |
| 2015-12-11 | $16.64 | $16.68 | $16.30 | $16.35 | $12.87 | 35,507 |
| 2015-12-10 | $16.78 | $17.03 | $16.51 | $16.70 | $13.14 | 16,629 |
| 2015-12-09 | $17.08 | $17.50 | $16.81 | $17.10 | $13.45 | 23,274 |
| 2015-12-08 | $17.65 | $17.71 | $17.08 | $17.37 | $13.66 | 27,785 |
| 2015-12-07 | $17.66 | $17.85 | $17.65 | $17.75 | $13.96 | 19,274 |
| 2015-12-04 | $17.77 | $18.10 | $17.77 | $17.95 | $14.12 | 6,295 |
| 2015-12-03 | $17.62 | $18.18 | $17.62 | $17.95 | $14.12 | 12,083 |
| 2015-12-02 | $18.19 | $18.20 | $17.95 | $18.05 | $14.20 | 10,576 |
| 2015-12-01 | $18.09 | $18.25 | $18.00 | $18.19 | $14.31 | 22,289 |
| 2015-11-30 | $18.00 | $18.14 | $17.91 | $18.00 | $14.16 | 18,032 |
| 2015-11-27 | $18.00 | $18.06 | $18.00 | $18.00 | $14.16 | 2,774 |
| 2015-11-25 | $17.75 | $18.00 | $17.71 | $17.95 | $14.12 | 16,375 |
| 2015-11-24 | $17.83 | $17.83 | $17.75 | $17.82 | $14.02 | 6,279 |
| 2015-11-23 | $17.87 | $17.97 | $17.64 | $17.85 | $14.04 | 17,271 |
| 2015-11-20 | $18.00 | $18.30 | $17.85 | $17.95 | $14.12 | 16,924 |
| 2015-11-19 | $18.03 | $18.13 | $17.90 | $18.00 | $14.16 | 32,559 |
| 2015-11-18 | $18.13 | $18.25 | $18.13 | $18.18 | $14.30 | 3,997 |
| 2015-11-17 | $18.09 | $18.42 | $18.07 | $18.25 | $14.36 | 15,404 |
| 2015-11-16 | $18.02 | $18.23 | $18.01 | $18.16 | $14.28 | 10,235 |
| 2015-11-13 | $18.10 | $18.37 | $17.82 | $18.25 | $14.36 | 19,699 |
| 2015-11-12 | $18.28 | $18.40 | $18.15 | $18.36 | $14.44 | 11,157 |
| 2015-11-11 | $18.30 | $18.47 | $18.30 | $18.36 | $14.44 | 9,950 |
| 2015-11-10 | $18.20 | $18.51 | $18.20 | $18.33 | $14.42 | 11,023 |
| 2015-11-09 | $18.11 | $18.25 | $18.11 | $18.19 | $14.31 | 12,744 |
| 2015-11-06 | $18.30 | $18.30 | $18.11 | $18.26 | $14.36 | 15,060 |
| 2015-11-05 | $18.28 | $18.71 | $18.28 | $18.45 | $14.51 | 26,715 |
| 2015-11-04 | $18.36 | $18.49 | $18.15 | $18.40 | $14.47 | 72,028 |
| 2015-11-03 | $18.64 | $18.76 | $18.46 | $18.75 | $14.75 | 65,588 |
| 2015-11-02 | $18.50 | $18.58 | $18.40 | $18.55 | $14.59 | 32,513 |
| 2015-10-30 | $18.30 | $18.46 | $18.24 | $18.46 | $14.52 | 20,851 |
| 2015-10-29 | $18.30 | $18.34 | $18.02 | $18.17 | $14.29 | 37,821 |
| 2015-10-28 | $18.43 | $18.44 | $18.25 | $18.30 | $14.40 | 25,165 |
| 2015-10-27 | $18.43 | $18.44 | $18.09 | $18.19 | $14.31 | 34,745 |
| 2015-10-26 | $18.30 | $18.62 | $18.22 | $18.45 | $14.51 | 25,231 |
| 2015-10-23 | $18.39 | $18.40 | $18.18 | $18.34 | $14.43 | 32,741 |
| 2015-10-22 | $18.15 | $18.38 | $18.13 | $18.38 | $14.46 | 19,301 |
| 2015-10-21 | $18.15 | $18.34 | $18.07 | $18.07 | $14.21 | 17,193 |
| 2015-10-20 | $18.15 | $18.25 | $18.10 | $18.11 | $14.25 | 26,014 |
| 2015-10-19 | $18.44 | $18.44 | $18.10 | $18.28 | $14.38 | 19,499 |
| 2015-10-16 | $18.61 | $18.65 | $18.21 | $18.48 | $14.54 | 35,190 |
| 2015-10-15 | $18.76 | $18.77 | $18.56 | $18.69 | $14.70 | 14,461 |
| 2015-10-14 | $18.75 | $18.92 | $18.61 | $18.75 | $14.75 | 13,479 |
| 2015-10-13 | $18.85 | $18.97 | $18.73 | $18.75 | $14.75 | 4,521 |
| 2015-10-12 | $19.04 | $19.04 | $18.80 | $18.89 | $14.86 | 4,803 |
| 2015-10-09 | $19.04 | $19.04 | $18.95 | $18.97 | $14.92 | 5,085 |
| 2015-10-08 | $18.99 | $18.99 | $18.93 | $18.98 | $14.93 | 13,555 |
| 2015-10-07 | $18.96 | $19.26 | $18.85 | $18.99 | $14.94 | 18,320 |
| 2015-10-06 | $19.05 | $19.05 | $18.89 | $18.96 | $14.91 | 1,581 |
| 2015-10-05 | $18.62 | $19.10 | $18.62 | $19.05 | $14.99 | 33,897 |
| 2015-10-02 | $18.53 | $18.82 | $18.53 | $18.62 | $14.65 | 1,510 |
| 2015-10-01 | $18.73 | $18.73 | $18.47 | $18.72 | $14.73 | 6,978 |
| 2015-09-30 | $18.53 | $18.60 | $18.39 | $18.42 | $14.49 | 11,396 |
| 2015-09-29 | $18.75 | $18.90 | $18.55 | $18.61 | $14.64 | 32,798 |
| 2015-09-28 | $19.80 | $19.95 | $19.12 | $19.23 | $14.70 | 24,986 |
| 2015-09-25 | $19.93 | $19.94 | $19.89 | $19.91 | $15.22 | 3,782 |
| 2015-09-24 | $19.97 | $20.00 | $19.88 | $19.94 | $15.24 | 6,829 |
| 2015-09-23 | $19.82 | $20.00 | $19.82 | $19.98 | $15.27 | 7,653 |
| 2015-09-22 | $20.05 | $20.05 | $19.79 | $20.00 | $15.29 | 6,681 |
| 2015-09-21 | $20.09 | $20.10 | $20.00 | $20.06 | $15.34 | 2,253 |
| 2015-09-18 | $20.16 | $20.16 | $20.00 | $20.10 | $15.37 | 7,492 |
| 2015-09-17 | $19.83 | $20.16 | $19.76 | $20.05 | $15.33 | 23,275 |
| 2015-09-16 | $20.03 | $20.03 | $19.81 | $19.88 | $15.20 | 11,755 |
| 2015-09-15 | $19.80 | $19.97 | $19.80 | $19.97 | $15.27 | 4,637 |
| 2015-09-14 | $19.88 | $19.95 | $19.86 | $19.86 | $15.18 | 5,864 |
| 2015-09-11 | $19.96 | $19.97 | $19.86 | $19.97 | $15.27 | 4,266 |
| 2015-09-10 | $20.10 | $20.10 | $19.97 | $19.97 | $15.27 | 1,607 |
| 2015-09-09 | $20.06 | $20.18 | $20.00 | $20.00 | $15.29 | 13,941 |
| 2015-09-08 | $20.02 | $20.10 | $19.90 | $20.07 | $15.34 | 10,012 |
| 2015-09-04 | $19.95 | $20.15 | $19.86 | $19.99 | $15.28 | 17,111 |
| 2015-09-03 | $19.93 | $20.00 | $19.86 | $19.96 | $15.26 | 5,816 |
| 2015-09-02 | $19.77 | $20.18 | $19.67 | $20.00 | $15.29 | 31,618 |