Sabra Healthcare REIT Inc. 7.125 Preferred Series A United States (SBRAP) Exchange: NASDAQ
Data as of Aug. 21, 2025
$25.40 ($-0.02) -0.08%
Sabra Healthcare REIT Inc. 7.125 Preferred Series A United States - Daily Information
Click for more stock information on Sabra Healthcare REIT Inc. 7.125 Preferred Series A United States.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.43 |
| Previous Close | $25.40 |
| High | $25.43 |
| Low | $25.40 |
| Adjusted Open | $25.43 |
| Previous Adjusted Close | $25.40 |
| Adjusted High | $25.43 |
| Adjusted Low | $25.40 |
Invest in Sabra Healthcare REIT Inc. 7.125 Preferred Series A United States (SBRAP)
Historical Stock Data for Sabra Healthcare REIT Inc. 7.125 Preferred Series A United States (SBRAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-31 | $25.43 | $25.43 | $25.40 | $25.40 | $25.40 | 46,201 |
| 2018-05-30 | $25.41 | $25.42 | $25.40 | $25.42 | $25.42 | 4,744 |
| 2018-05-29 | $25.39 | $25.42 | $25.39 | $25.42 | $25.42 | 3,597 |
| 2018-05-25 | $25.40 | $25.41 | $25.38 | $25.41 | $25.41 | 136,028 |
| 2018-05-24 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 2,945 |
| 2018-05-23 | $25.36 | $25.40 | $25.36 | $25.37 | $25.37 | 10,948 |
| 2018-05-22 | $25.39 | $25.39 | $25.36 | $25.36 | $25.36 | 20,885 |
| 2018-05-21 | $25.32 | $25.32 | $25.20 | $25.27 | $25.27 | 27,644 |
| 2018-05-18 | $25.35 | $25.40 | $25.21 | $25.40 | $25.40 | 1,873 |
| 2018-05-17 | $25.35 | $25.36 | $25.31 | $25.35 | $25.35 | 4,332 |
| 2018-05-16 | $25.32 | $25.36 | $24.85 | $25.35 | $25.35 | 4,690 |
| 2018-05-15 | $25.37 | $25.38 | $25.37 | $25.37 | $25.37 | 86,678 |
| 2018-05-14 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 242 |
| 2018-05-11 | $25.38 | $25.39 | $25.38 | $25.38 | $25.38 | 6,903 |
| 2018-05-10 | $25.38 | $25.42 | $25.38 | $25.41 | $25.41 | 6,404 |
| 2018-05-09 | $25.40 | $25.42 | $25.38 | $25.42 | $25.42 | 3,307 |
| 2018-05-08 | $25.38 | $25.44 | $25.38 | $25.38 | $25.38 | 15,251 |
| 2018-05-07 | $25.40 | $25.40 | $25.38 | $25.39 | $25.39 | 52,564 |
| 2018-05-04 | $25.38 | $25.46 | $25.38 | $25.39 | $25.39 | 21,186 |
| 2018-05-03 | $25.48 | $25.48 | $25.39 | $25.39 | $25.39 | 6,735 |
| 2018-05-02 | $25.35 | $25.68 | $25.30 | $25.39 | $25.39 | 33,294 |
| 2018-05-01 | $25.18 | $25.19 | $25.18 | $25.19 | $25.19 | 1,095 |
| 2018-04-30 | $25.19 | $25.19 | $25.01 | $25.08 | $25.08 | 5,620 |
| 2018-04-27 | $25.14 | $25.19 | $25.12 | $25.17 | $25.17 | 3,632 |
| 2018-04-26 | $25.11 | $25.19 | $24.96 | $25.18 | $25.18 | 5,231 |
| 2018-04-25 | $25.00 | $25.06 | $25.00 | $25.00 | $25.00 | 2,198 |
| 2018-04-24 | $25.20 | $25.20 | $25.00 | $25.00 | $25.00 | 26,635 |
| 2018-04-23 | $25.18 | $25.24 | $25.18 | $25.24 | $25.24 | 1,656 |
| 2018-04-20 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 93 |
| 2018-04-19 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 500 |
| 2018-04-18 | $25.27 | $25.27 | $25.22 | $25.22 | $25.22 | 1,588 |
| 2018-04-17 | $25.17 | $25.25 | $25.17 | $25.21 | $25.21 | 27,772 |
| 2018-04-16 | $25.26 | $25.26 | $25.20 | $25.20 | $25.20 | 2,267 |
| 2018-04-13 | $25.17 | $25.21 | $25.16 | $25.20 | $25.20 | 3,523 |
| 2018-04-12 | $25.35 | $25.35 | $25.26 | $25.26 | $25.26 | 5,416 |
| 2018-04-11 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2018-04-10 | $25.17 | $25.17 | $25.08 | $25.11 | $25.11 | 3,659 |
| 2018-04-09 | $25.12 | $25.25 | $25.10 | $25.18 | $25.18 | 9,269 |
| 2018-04-06 | $25.35 | $25.35 | $25.12 | $25.23 | $25.23 | 2,401 |
| 2018-04-05 | $24.99 | $25.16 | $24.99 | $25.14 | $25.14 | 74,201 |
| 2018-04-04 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 20 |
| 2018-04-03 | $25.06 | $25.16 | $24.98 | $25.16 | $25.16 | 4,291 |
| 2018-04-02 | $24.90 | $25.16 | $24.88 | $25.01 | $25.01 | 5,354 |
| 2018-03-29 | $25.35 | $25.35 | $25.09 | $25.14 | $25.14 | 16,499 |
| 2018-03-28 | $25.35 | $25.35 | $25.12 | $25.21 | $25.21 | 14,873 |
| 2018-03-27 | $25.25 | $25.25 | $25.20 | $25.25 | $25.25 | 5,194 |
| 2018-03-26 | $25.20 | $25.20 | $25.01 | $25.15 | $25.15 | 13,108 |
| 2018-03-23 | $25.05 | $25.05 | $24.97 | $24.97 | $24.97 | 5,900 |
| 2018-03-22 | $25.20 | $25.20 | $25.03 | $25.05 | $25.05 | 8,421 |
| 2018-03-21 | $25.22 | $25.31 | $25.20 | $25.20 | $25.20 | 8,068 |
| 2018-03-20 | $25.14 | $25.14 | $25.05 | $25.08 | $25.08 | 9,737 |
| 2018-03-19 | $25.15 | $25.15 | $25.12 | $25.12 | $25.12 | 800 |
| 2018-03-16 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 3,120 |
| 2018-03-15 | $25.20 | $25.20 | $25.15 | $25.20 | $25.20 | 1,034 |
| 2018-03-14 | $25.15 | $25.27 | $25.15 | $25.27 | $25.27 | 2,383 |
| 2018-03-13 | $25.11 | $25.17 | $25.11 | $25.16 | $25.16 | 26,344 |
| 2018-03-12 | $25.20 | $25.21 | $25.14 | $25.14 | $25.14 | 760 |
| 2018-03-09 | $25.34 | $25.34 | $25.26 | $25.28 | $25.28 | 1,669 |
| 2018-03-08 | $25.38 | $25.38 | $25.15 | $25.38 | $25.38 | 7,377 |
| 2018-03-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 237 |
| 2018-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 200 |
| 2018-03-05 | $25.00 | $25.26 | $25.00 | $25.25 | $25.25 | 2,242 |
| 2018-03-02 | $25.05 | $25.15 | $25.05 | $25.15 | $25.15 | 862 |
| 2018-03-01 | $25.30 | $25.30 | $25.06 | $25.09 | $25.09 | 2,994 |
| 2018-02-28 | $25.26 | $25.26 | $25.10 | $25.10 | $25.10 | 3,796 |
| 2018-02-27 | $25.25 | $25.25 | $25.07 | $25.07 | $25.07 | 5,354 |
| 2018-02-26 | $25.45 | $25.45 | $25.25 | $25.30 | $25.30 | 75,073 |
| 2018-02-23 | $25.36 | $25.40 | $25.19 | $25.40 | $25.40 | 8,900 |
| 2018-02-22 | $25.30 | $25.46 | $25.05 | $25.30 | $25.30 | 12,953 |
| 2018-02-21 | $24.93 | $25.30 | $24.85 | $25.25 | $25.25 | 8,559 |
| 2018-02-20 | $25.00 | $25.00 | $24.75 | $24.88 | $24.88 | 66,622 |
| 2018-02-16 | $24.95 | $25.04 | $24.95 | $24.99 | $24.99 | 2,733 |
| 2018-02-15 | $24.95 | $25.01 | $24.88 | $24.88 | $24.88 | 2,303 |
| 2018-02-14 | $24.98 | $24.98 | $24.84 | $24.88 | $24.88 | 11,674 |
| 2018-02-13 | $25.36 | $25.40 | $25.33 | $25.34 | $24.89 | 10,707 |
| 2018-02-12 | $25.35 | $25.52 | $25.35 | $25.38 | $24.94 | 1,516 |
| 2018-02-09 | $25.60 | $25.60 | $25.27 | $25.40 | $24.95 | 9,431 |
| 2018-02-08 | $25.27 | $25.32 | $25.25 | $25.25 | $24.81 | 8,591 |
| 2018-02-07 | $25.28 | $25.51 | $25.25 | $25.25 | $24.81 | 25,555 |
| 2018-02-06 | $25.36 | $25.36 | $25.20 | $25.28 | $24.84 | 6,315 |
| 2018-02-05 | $25.27 | $25.30 | $25.19 | $25.24 | $24.80 | 2,235 |
| 2018-02-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.81 | 227 |
| 2018-02-01 | $25.25 | $25.27 | $25.25 | $25.27 | $24.83 | 756 |
| 2018-01-31 | $25.25 | $25.25 | $25.21 | $25.25 | $24.81 | 2,794 |
| 2018-01-30 | $25.25 | $25.30 | $25.23 | $25.28 | $24.84 | 5,134 |
| 2018-01-29 | $25.50 | $25.50 | $25.25 | $25.42 | $24.97 | 11,383 |
| 2018-01-26 | $25.47 | $25.50 | $25.33 | $25.37 | $24.92 | 4,584 |
| 2018-01-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.95 | 9 |
| 2018-01-24 | $25.48 | $25.51 | $25.40 | $25.40 | $24.95 | 1,310 |
| 2018-01-23 | $25.36 | $25.59 | $25.33 | $25.49 | $25.04 | 36,821 |
| 2018-01-22 | $25.38 | $25.45 | $25.37 | $25.40 | $24.95 | 8,063 |
| 2018-01-19 | $25.45 | $25.55 | $25.45 | $25.55 | $25.10 | 1,228 |
| 2018-01-18 | $25.60 | $25.60 | $25.45 | $25.45 | $25.00 | 1,307 |
| 2018-01-17 | $25.40 | $25.65 | $25.40 | $25.45 | $25.00 | 1,976 |
| 2018-01-16 | $25.74 | $25.74 | $25.38 | $25.59 | $25.14 | 2,368 |
| 2018-01-12 | $25.53 | $25.53 | $25.43 | $25.43 | $24.98 | 2,369 |
| 2018-01-11 | $25.68 | $25.68 | $25.53 | $25.60 | $25.15 | 6,351 |
| 2018-01-10 | $25.56 | $25.60 | $25.48 | $25.53 | $25.08 | 4,858 |
| 2018-01-09 | $25.30 | $26.00 | $25.30 | $25.67 | $25.22 | 36,190 |
| 2018-01-08 | $25.26 | $25.42 | $25.26 | $25.30 | $24.86 | 7,348 |
| 2018-01-05 | $25.34 | $25.40 | $25.26 | $25.26 | $24.82 | 8,613 |
| 2018-01-04 | $25.45 | $25.45 | $25.35 | $25.35 | $24.90 | 7,195 |
| 2018-01-03 | $25.33 | $25.45 | $25.33 | $25.45 | $25.00 | 553 |
| 2018-01-02 | $25.33 | $25.36 | $25.30 | $25.31 | $24.86 | 4,183 |
| 2017-12-29 | $25.36 | $25.50 | $25.32 | $25.43 | $24.98 | 2,157 |
| 2017-12-28 | $25.49 | $25.49 | $25.37 | $25.47 | $25.02 | 1,746 |
| 2017-12-27 | $25.46 | $25.58 | $25.40 | $25.40 | $24.95 | 3,579 |
| 2017-12-26 | $25.57 | $25.57 | $25.34 | $25.38 | $24.93 | 2,578 |
| 2017-12-22 | $25.19 | $25.26 | $25.19 | $25.26 | $24.82 | 387 |
| 2017-12-21 | $25.57 | $25.59 | $25.56 | $25.58 | $25.13 | 2,446 |
| 2017-12-20 | $25.47 | $25.56 | $25.47 | $25.56 | $25.11 | 1,164 |
| 2017-12-19 | $25.59 | $25.60 | $25.56 | $25.57 | $25.12 | 3,566 |
| 2017-12-18 | $25.27 | $25.59 | $25.27 | $25.59 | $25.14 | 9,659 |
| 2017-12-15 | $25.50 | $25.54 | $25.37 | $25.47 | $25.02 | 5,052 |
| 2017-12-14 | $25.40 | $25.54 | $25.25 | $25.50 | $25.05 | 5,605 |
| 2017-12-13 | $25.41 | $25.45 | $25.32 | $25.45 | $25.00 | 7,691 |
| 2017-12-12 | $25.44 | $25.46 | $25.23 | $25.26 | $24.82 | 5,332 |
| 2017-12-11 | $25.41 | $25.44 | $25.27 | $25.30 | $24.86 | 2,691 |
| 2017-12-08 | $25.21 | $25.37 | $25.20 | $25.30 | $24.86 | 1,639 |
| 2017-12-07 | $25.25 | $25.37 | $25.20 | $25.33 | $24.88 | 2,003 |
| 2017-12-06 | $25.26 | $25.26 | $25.20 | $25.26 | $24.82 | 3,001 |
| 2017-12-05 | $25.20 | $25.36 | $25.20 | $25.20 | $24.76 | 48,284 |
| 2017-12-04 | $25.20 | $25.40 | $25.20 | $25.30 | $24.86 | 1,660 |
| 2017-12-01 | $25.45 | $25.45 | $25.29 | $25.29 | $24.85 | 4,851 |
| 2017-11-30 | $25.40 | $25.45 | $25.25 | $25.25 | $24.81 | 4,356 |
| 2017-11-29 | $25.32 | $25.40 | $25.32 | $25.39 | $24.94 | 5,553 |
| 2017-11-28 | $25.22 | $25.34 | $25.20 | $25.34 | $24.89 | 41,961 |
| 2017-11-27 | $25.26 | $25.29 | $25.20 | $25.25 | $24.81 | 50,624 |
| 2017-11-24 | $25.30 | $25.30 | $25.25 | $25.29 | $24.84 | 2,088 |
| 2017-11-22 | $25.29 | $25.35 | $25.29 | $25.35 | $24.90 | 1,645 |
| 2017-11-21 | $25.33 | $25.41 | $25.19 | $25.33 | $24.88 | 7,291 |
| 2017-11-20 | $25.30 | $25.34 | $25.23 | $25.33 | $24.88 | 19,564 |
| 2017-11-17 | $25.25 | $25.50 | $25.25 | $25.39 | $24.94 | 3,694 |
| 2017-11-16 | $25.21 | $25.76 | $24.98 | $25.50 | $25.05 | 127,194 |
| 2017-11-15 | $25.26 | $25.35 | $25.15 | $25.15 | $24.71 | 98,052 |
| 2017-11-14 | $25.34 | $25.39 | $25.30 | $25.33 | $24.88 | 2,698 |
| 2017-11-13 | $25.61 | $25.62 | $25.60 | $25.62 | $24.73 | 4,523 |
| 2017-11-10 | $25.60 | $25.60 | $25.60 | $25.60 | $24.72 | 2,557 |
| 2017-11-09 | $25.65 | $25.70 | $25.59 | $25.65 | $24.76 | 2,560 |
| 2017-11-08 | $25.70 | $25.70 | $25.52 | $25.63 | $24.74 | 4,836 |
| 2017-11-07 | $25.60 | $25.60 | $25.60 | $25.60 | $24.72 | 805 |
| 2017-11-06 | $25.56 | $25.59 | $25.55 | $25.55 | $24.67 | 2,000 |
| 2017-11-03 | $25.60 | $25.60 | $25.58 | $25.60 | $24.72 | 2,524 |
| 2017-11-02 | $25.63 | $25.63 | $25.55 | $25.55 | $24.67 | 1,710 |
| 2017-11-01 | $25.57 | $25.69 | $25.57 | $25.63 | $24.74 | 1,706 |
| 2017-10-31 | $25.62 | $25.62 | $25.60 | $25.60 | $24.72 | 4,280 |
| 2017-10-30 | $25.65 | $25.65 | $25.58 | $25.62 | $24.73 | 5,043 |
| 2017-10-27 | $25.58 | $25.60 | $25.55 | $25.58 | $24.70 | 2,574 |
| 2017-10-26 | $25.66 | $25.66 | $25.40 | $25.57 | $24.69 | 19,712 |
| 2017-10-25 | $25.75 | $25.76 | $25.75 | $25.76 | $24.87 | 209 |
| 2017-10-24 | $25.70 | $25.70 | $25.65 | $25.69 | $24.80 | 163,994 |
| 2017-10-23 | $25.94 | $25.94 | $25.94 | $25.94 | $25.04 | 415 |
| 2017-10-20 | $25.67 | $25.67 | $25.65 | $25.65 | $24.76 | 823 |
| 2017-10-19 | $25.70 | $25.70 | $25.57 | $25.68 | $24.79 | 53,298 |
| 2017-10-18 | $25.88 | $25.88 | $25.64 | $25.64 | $24.75 | 700 |
| 2017-10-17 | $25.60 | $26.61 | $25.57 | $25.65 | $24.76 | 50,932 |
| 2017-10-16 | $25.69 | $25.69 | $25.61 | $25.61 | $24.72 | 955 |
| 2017-10-13 | $25.73 | $25.73 | $25.63 | $25.63 | $24.74 | 2,705 |
| 2017-10-12 | $25.60 | $25.65 | $25.60 | $25.64 | $24.75 | 9,824 |
| 2017-10-11 | $25.67 | $25.67 | $25.67 | $25.67 | $24.78 | 278 |
| 2017-10-10 | $25.70 | $25.70 | $25.70 | $25.70 | $24.81 | 200 |
| 2017-10-09 | $25.60 | $25.77 | $25.57 | $25.77 | $24.88 | 2,500 |
| 2017-10-06 | $25.65 | $25.69 | $25.57 | $25.60 | $24.72 | 32,615 |
| 2017-10-05 | $25.57 | $25.71 | $25.57 | $25.69 | $24.80 | 3,842 |
| 2017-10-04 | $25.60 | $25.68 | $25.60 | $25.68 | $24.79 | 137,211 |
| 2017-10-03 | $25.57 | $25.79 | $25.57 | $25.63 | $24.74 | 7,751 |
| 2017-10-02 | $25.83 | $25.83 | $25.60 | $25.62 | $24.73 | 10,592 |
| 2017-09-29 | $25.68 | $25.88 | $25.65 | $25.65 | $24.76 | 2,256 |
| 2017-09-28 | $25.63 | $25.65 | $25.60 | $25.60 | $24.72 | 3,136 |
| 2017-09-27 | $25.60 | $25.60 | $25.60 | $25.60 | $24.72 | 136 |
| 2017-09-26 | $25.58 | $25.65 | $25.58 | $25.60 | $24.72 | 30,251 |
| 2017-09-25 | $25.70 | $25.70 | $25.63 | $25.65 | $24.76 | 753 |
| 2017-09-22 | $25.58 | $25.58 | $25.58 | $25.58 | $24.70 | 16,500 |
| 2017-09-21 | $25.70 | $25.71 | $25.65 | $25.71 | $24.82 | 30,936 |
| 2017-09-20 | $25.55 | $25.63 | $25.55 | $25.63 | $24.74 | 2,822 |
| 2017-09-19 | $25.58 | $25.58 | $25.58 | $25.58 | $24.70 | 367 |
| 2017-09-18 | $25.55 | $25.55 | $25.55 | $25.55 | $24.67 | 35 |
| 2017-09-15 | $25.75 | $25.75 | $25.55 | $25.55 | $24.67 | 2,551 |
| 2017-09-14 | $25.55 | $25.55 | $25.55 | $25.55 | $24.67 | 369 |
| 2017-09-13 | $25.52 | $25.59 | $25.50 | $25.55 | $24.67 | 1,920 |
| 2017-09-12 | $25.86 | $25.86 | $25.60 | $25.62 | $24.73 | 42,477 |
| 2017-09-11 | $25.85 | $25.85 | $25.79 | $25.79 | $24.90 | 650 |
| 2017-09-08 | $25.70 | $25.75 | $25.55 | $25.59 | $24.71 | 7,041 |
| 2017-09-07 | $25.62 | $25.62 | $25.60 | $25.60 | $24.72 | 21,758 |
| 2017-09-06 | $26.00 | $26.00 | $25.70 | $25.79 | $24.90 | 3,157 |
| 2017-09-05 | $25.43 | $25.75 | $25.43 | $25.55 | $24.67 | 1,231 |
| 2017-09-01 | $25.75 | $25.82 | $25.46 | $25.46 | $24.58 | 2,768 |
| 2017-08-31 | $25.80 | $25.81 | $25.62 | $25.72 | $24.83 | 8,531 |
| 2017-08-30 | $25.75 | $25.75 | $25.70 | $25.74 | $24.85 | 3,681 |
| 2017-08-29 | $25.72 | $25.80 | $25.65 | $25.65 | $24.76 | 2,095 |
| 2017-08-28 | $25.93 | $25.93 | $25.67 | $25.75 | $24.86 | 1,319 |
| 2017-08-25 | $25.65 | $25.75 | $25.65 | $25.65 | $24.76 | 4,982 |
| 2017-08-24 | $25.69 | $25.70 | $25.58 | $25.66 | $24.77 | 2,436 |
| 2017-08-23 | $25.61 | $25.61 | $25.60 | $25.61 | $24.72 | 1,862 |
| 2017-08-22 | $25.65 | $25.66 | $25.65 | $25.66 | $24.77 | 2,601 |
| 2017-08-21 | $25.62 | $25.62 | $25.62 | $25.62 | $24.73 | 962 |
| 2017-08-18 | $25.70 | $25.70 | $25.68 | $25.68 | $24.79 | 4,260 |
| 2017-08-17 | $25.59 | $25.74 | $25.59 | $25.66 | $24.77 | 1,475 |
| 2017-08-16 | $25.63 | $25.75 | $25.63 | $25.74 | $24.85 | 7,055 |
| 2017-08-15 | $25.58 | $25.58 | $25.58 | $25.58 | $24.70 | 296 |
| 2017-08-14 | $25.62 | $25.69 | $25.58 | $25.65 | $24.76 | 3,090 |
| 2017-08-11 | $25.84 | $25.84 | $25.84 | $25.84 | $24.52 | 154 |
| 2017-08-10 | $25.84 | $25.95 | $25.80 | $25.80 | $24.48 | 975 |
| 2017-08-09 | $25.96 | $25.96 | $25.88 | $25.95 | $24.63 | 488 |
| 2017-08-08 | $25.98 | $25.98 | $25.98 | $25.98 | $24.65 | 246 |
| 2017-08-07 | $25.77 | $25.99 | $25.77 | $25.87 | $24.55 | 18,162 |
| 2017-08-04 | $25.74 | $26.00 | $25.74 | $25.98 | $24.65 | 20,123 |
| 2017-08-03 | $25.90 | $25.91 | $25.90 | $25.91 | $24.59 | 1,128 |
| 2017-08-02 | $26.00 | $26.00 | $25.99 | $26.00 | $24.67 | 9,256 |
| 2017-08-01 | $25.89 | $26.00 | $25.77 | $25.98 | $24.65 | 13,800 |
| 2017-07-31 | $25.85 | $25.95 | $25.85 | $25.87 | $24.55 | 2,630 |
| 2017-07-28 | $25.92 | $25.93 | $25.86 | $25.86 | $24.54 | 3,222 |
| 2017-07-27 | $25.70 | $25.90 | $25.70 | $25.79 | $24.48 | 1,106 |
| 2017-07-26 | $25.86 | $25.88 | $25.70 | $25.78 | $24.47 | 8,329 |
| 2017-07-25 | $25.91 | $25.99 | $25.90 | $25.99 | $24.66 | 6,863 |
| 2017-07-24 | $25.85 | $25.95 | $25.85 | $25.95 | $24.63 | 4,690 |
| 2017-07-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.58 | 1,251 |
| 2017-07-20 | $25.85 | $25.85 | $25.85 | $25.85 | $24.53 | 237 |
| 2017-07-19 | $25.93 | $25.93 | $25.80 | $25.86 | $24.54 | 3,315 |
| 2017-07-18 | $25.94 | $25.94 | $25.94 | $25.94 | $24.62 | 227 |
| 2017-07-17 | $25.75 | $25.94 | $25.75 | $25.94 | $24.62 | 1,199 |
| 2017-07-14 | $25.96 | $25.96 | $25.96 | $25.96 | $24.63 | 157 |
| 2017-07-13 | $25.78 | $25.96 | $25.78 | $25.96 | $24.63 | 565 |
| 2017-07-12 | $25.86 | $25.86 | $25.86 | $25.86 | $24.54 | 1,075 |
| 2017-07-11 | $25.89 | $25.89 | $25.89 | $25.89 | $24.57 | 74 |
| 2017-07-10 | $25.89 | $25.89 | $25.89 | $25.89 | $24.57 | 0 |
| 2017-07-07 | $25.73 | $25.89 | $25.73 | $25.89 | $24.57 | 1,263 |
| 2017-07-06 | $25.64 | $25.70 | $25.64 | $25.70 | $24.39 | 630 |
| 2017-07-05 | $25.62 | $25.73 | $25.62 | $25.73 | $24.42 | 434 |
| 2017-07-03 | $25.52 | $25.73 | $25.50 | $25.70 | $24.39 | 850 |
| 2017-06-30 | $25.56 | $25.61 | $25.56 | $25.59 | $24.28 | 3,200 |
| 2017-06-29 | $25.46 | $25.57 | $25.40 | $25.44 | $24.14 | 18,122 |
| 2017-06-28 | $25.50 | $25.64 | $25.35 | $25.39 | $24.09 | 15,984 |
| 2017-06-27 | $25.50 | $25.61 | $25.40 | $25.40 | $24.10 | 4,783 |
| 2017-06-26 | $25.59 | $25.64 | $25.35 | $25.45 | $24.15 | 256,645 |
| 2017-06-23 | $25.31 | $25.69 | $25.22 | $25.54 | $24.24 | 108,542 |
| 2017-06-22 | $25.35 | $25.55 | $25.35 | $25.39 | $24.09 | 4,567 |
| 2017-06-21 | $25.30 | $25.31 | $25.22 | $25.26 | $23.97 | 16,909 |
| 2017-06-20 | $25.30 | $25.30 | $25.29 | $25.30 | $24.01 | 5,911 |
| 2017-06-19 | $25.36 | $25.67 | $25.28 | $25.30 | $24.01 | 36,638 |
| 2017-06-16 | $25.31 | $25.50 | $25.31 | $25.50 | $24.20 | 3,660 |
| 2017-06-15 | $25.27 | $25.64 | $25.27 | $25.44 | $24.14 | 2,316 |
| 2017-06-14 | $25.63 | $25.63 | $25.13 | $25.60 | $24.29 | 2,350 |
| 2017-06-13 | $25.89 | $25.91 | $25.62 | $25.66 | $24.35 | 4,855 |
| 2017-06-12 | $25.78 | $25.93 | $25.73 | $25.73 | $24.42 | 400 |
| 2017-06-09 | $25.70 | $25.70 | $25.70 | $25.70 | $24.39 | 353 |
| 2017-06-08 | $25.65 | $25.65 | $25.65 | $25.65 | $24.34 | 10,279 |
| 2017-06-07 | $25.73 | $25.73 | $25.73 | $25.73 | $24.42 | 788 |
| 2017-06-06 | $25.89 | $25.89 | $25.74 | $25.78 | $24.46 | 2,081 |
| 2017-06-05 | $25.92 | $25.92 | $25.75 | $25.81 | $24.50 | 5,726 |
| 2017-06-02 | $25.86 | $25.86 | $25.50 | $25.75 | $24.44 | 11,735 |
| 2017-06-01 | $25.59 | $25.77 | $25.54 | $25.54 | $24.23 | 970 |
| 2017-05-31 | $25.87 | $25.87 | $25.87 | $25.87 | $24.55 | 663 |
| 2017-05-30 | $25.72 | $25.80 | $25.72 | $25.80 | $24.48 | 26,655 |
| 2017-05-26 | $25.85 | $25.85 | $25.74 | $25.74 | $24.43 | 1,300 |
| 2017-05-25 | $25.50 | $25.78 | $25.50 | $25.78 | $24.46 | 1,227 |
| 2017-05-24 | $25.50 | $25.50 | $25.50 | $25.50 | $24.20 | 195 |
| 2017-05-23 | $25.99 | $25.99 | $25.94 | $25.94 | $24.62 | 761 |
| 2017-05-22 | $25.90 | $25.98 | $25.90 | $25.98 | $24.65 | 26,500 |
| 2017-05-19 | $25.95 | $25.95 | $25.95 | $25.95 | $24.63 | 15,002 |
| 2017-05-18 | $26.04 | $26.04 | $25.81 | $26.00 | $24.67 | 940 |
| 2017-05-17 | $25.85 | $26.25 | $25.85 | $26.20 | $24.86 | 10,230 |
| 2017-05-16 | $26.12 | $26.30 | $26.00 | $26.01 | $24.68 | 99,132 |
| 2017-05-15 | $25.84 | $26.44 | $25.84 | $26.33 | $24.57 | 56,843 |
| 2017-05-12 | $25.74 | $26.44 | $25.74 | $26.35 | $24.58 | 595 |
| 2017-05-11 | $26.07 | $26.07 | $26.07 | $26.07 | $24.32 | 272 |
| 2017-05-10 | $26.32 | $26.32 | $26.15 | $26.15 | $24.40 | 2,066 |
| 2017-05-09 | $25.89 | $25.91 | $25.70 | $25.78 | $24.06 | 5,523 |
| 2017-05-08 | $25.88 | $25.95 | $25.86 | $25.91 | $24.17 | 6,202 |
| 2017-05-05 | $25.88 | $25.90 | $25.87 | $25.87 | $24.14 | 3,648 |
| 2017-05-04 | $25.84 | $25.88 | $25.78 | $25.88 | $24.15 | 13,816 |
| 2017-05-03 | $25.83 | $25.88 | $25.82 | $25.87 | $24.14 | 7,724 |
| 2017-05-02 | $25.88 | $25.89 | $25.80 | $25.80 | $24.07 | 3,708 |
| 2017-05-01 | $25.92 | $25.92 | $25.81 | $25.90 | $24.16 | 2,785 |
| 2017-04-28 | $25.96 | $25.98 | $25.90 | $25.93 | $24.19 | 3,610 |
| 2017-04-27 | $26.02 | $26.49 | $25.89 | $25.90 | $24.16 | 1,416 |
| 2017-04-26 | $26.01 | $26.01 | $26.01 | $26.01 | $24.27 | 1,378 |
| 2017-04-25 | $26.16 | $26.29 | $25.81 | $26.18 | $24.43 | 17,251 |
| 2017-04-24 | $26.18 | $26.33 | $26.18 | $26.18 | $24.43 | 5,240 |
| 2017-04-21 | $26.48 | $26.48 | $26.16 | $26.48 | $24.71 | 1,800 |
| 2017-04-20 | $26.39 | $26.39 | $26.39 | $26.39 | $24.62 | 82 |
| 2017-04-19 | $26.30 | $26.46 | $26.30 | $26.39 | $24.62 | 3,614 |
| 2017-04-18 | $26.01 | $26.29 | $26.00 | $26.29 | $24.53 | 6,012 |
| 2017-04-17 | $25.99 | $26.00 | $25.94 | $25.95 | $24.22 | 3,919 |
| 2017-04-13 | $25.92 | $25.92 | $25.92 | $25.92 | $24.18 | 100 |
| 2017-04-12 | $25.96 | $25.96 | $25.96 | $25.96 | $24.22 | 1,760 |
| 2017-04-11 | $25.99 | $25.99 | $25.99 | $25.99 | $24.24 | 1 |
| 2017-04-10 | $25.96 | $25.99 | $25.91 | $25.99 | $24.24 | 1,690 |
| 2017-04-07 | $26.01 | $26.01 | $26.01 | $26.01 | $24.27 | 2 |
| 2017-04-06 | $25.90 | $26.05 | $25.90 | $26.01 | $24.27 | 5,880 |
| 2017-04-05 | $26.08 | $26.08 | $26.01 | $26.07 | $24.32 | 1,755 |
| 2017-04-04 | $25.84 | $26.10 | $25.84 | $26.10 | $24.35 | 830 |
| 2017-04-03 | $26.02 | $26.02 | $26.02 | $26.02 | $24.28 | 500 |
| 2017-03-31 | $25.91 | $25.94 | $25.91 | $25.92 | $24.19 | 990 |
| 2017-03-30 | $26.23 | $26.23 | $25.96 | $25.96 | $24.22 | 4,703 |
| 2017-03-29 | $26.10 | $26.10 | $26.10 | $26.10 | $24.35 | 260 |
| 2017-03-28 | $25.65 | $26.05 | $25.65 | $26.02 | $24.28 | 20,356 |
| 2017-03-27 | $25.56 | $25.56 | $25.56 | $25.56 | $23.85 | 500 |
| 2017-03-24 | $25.99 | $26.06 | $25.99 | $26.06 | $24.31 | 21,195 |
| 2017-03-23 | $25.80 | $25.98 | $25.80 | $25.81 | $24.08 | 3,055 |
| 2017-03-22 | $25.71 | $25.71 | $25.67 | $25.68 | $23.96 | 1,425 |
| 2017-03-21 | $25.61 | $25.75 | $25.56 | $25.56 | $23.85 | 13,735 |
| 2017-03-20 | $25.89 | $26.13 | $25.75 | $25.76 | $24.03 | 5,915 |
| 2017-03-17 | $25.70 | $25.70 | $25.67 | $25.70 | $23.98 | 2,320 |
| 2017-03-16 | $25.85 | $25.85 | $25.66 | $25.66 | $23.94 | 12,940 |
| 2017-03-15 | $25.56 | $25.60 | $25.56 | $25.57 | $23.86 | 951 |
| 2017-03-14 | $25.50 | $25.56 | $25.50 | $25.56 | $23.85 | 2,359 |
| 2017-03-13 | $25.84 | $25.84 | $25.84 | $25.84 | $24.11 | 0 |
| 2017-03-10 | $25.80 | $26.14 | $25.80 | $25.84 | $24.11 | 982 |
| 2017-03-09 | $25.35 | $25.98 | $25.35 | $25.80 | $24.07 | 7,540 |
| 2017-03-08 | $25.55 | $25.55 | $25.50 | $25.50 | $23.79 | 3,530 |
| 2017-03-07 | $25.56 | $25.87 | $25.56 | $25.70 | $23.98 | 1,125 |
| 2017-03-06 | $25.65 | $25.75 | $25.50 | $25.75 | $24.02 | 11,489 |
| 2017-03-03 | $25.73 | $25.74 | $25.72 | $25.73 | $24.01 | 1,482 |
| 2017-03-02 | $25.93 | $25.93 | $25.70 | $25.70 | $23.97 | 10,832 |
| 2017-03-01 | $26.04 | $26.04 | $25.98 | $25.98 | $24.23 | 407 |
| 2017-02-28 | $26.12 | $26.12 | $25.80 | $25.90 | $24.16 | 8,396 |
| 2017-02-27 | $25.92 | $26.18 | $25.91 | $26.18 | $24.43 | 2,608 |
| 2017-02-24 | $25.55 | $26.10 | $25.54 | $25.98 | $24.24 | 59,819 |
| 2017-02-23 | $25.53 | $25.54 | $25.52 | $25.53 | $23.82 | 2,864 |
| 2017-02-22 | $25.50 | $25.52 | $25.49 | $25.50 | $23.79 | 10,600 |
| 2017-02-21 | $25.50 | $25.56 | $25.50 | $25.50 | $23.79 | 24,283 |
| 2017-02-17 | $25.54 | $25.54 | $25.50 | $25.50 | $23.79 | 1,717 |
| 2017-02-16 | $25.52 | $25.53 | $25.52 | $25.53 | $23.82 | 640 |
| 2017-02-15 | $25.54 | $25.54 | $25.50 | $25.50 | $23.79 | 72,462 |
| 2017-02-14 | $25.45 | $25.53 | $25.45 | $25.49 | $23.78 | 1,226 |
| 2017-02-13 | $25.52 | $25.55 | $25.35 | $25.53 | $23.82 | 2,200 |
| 2017-02-10 | $25.69 | $25.89 | $25.65 | $25.75 | $23.61 | 4,751 |
| 2017-02-09 | $25.96 | $25.96 | $25.65 | $25.81 | $23.67 | 1,915 |
| 2017-02-08 | $25.57 | $25.91 | $25.57 | $25.77 | $23.63 | 1,835 |
| 2017-02-07 | $25.42 | $25.78 | $25.42 | $25.50 | $23.38 | 16,747 |
| 2017-02-06 | $25.65 | $25.65 | $25.37 | $25.37 | $23.26 | 2,061 |
| 2017-02-03 | $25.77 | $25.77 | $25.62 | $25.62 | $23.49 | 1,209 |
| 2017-02-02 | $25.64 | $25.97 | $25.60 | $25.65 | $23.52 | 81,295 |
| 2017-02-01 | $25.76 | $25.98 | $25.63 | $25.63 | $23.50 | 1,132 |
| 2017-01-31 | $26.00 | $26.08 | $25.75 | $25.95 | $23.80 | 1,510 |
| 2017-01-30 | $25.71 | $25.93 | $25.70 | $25.92 | $23.76 | 10,365 |
| 2017-01-27 | $25.72 | $25.72 | $25.72 | $25.72 | $23.59 | 156 |
| 2017-01-26 | $26.17 | $26.17 | $25.70 | $25.71 | $23.58 | 2,081 |
| 2017-01-25 | $26.25 | $26.25 | $25.72 | $25.91 | $23.76 | 1,022 |
| 2017-01-24 | $26.05 | $26.25 | $25.97 | $26.07 | $23.91 | 9,050 |
| 2017-01-23 | $26.13 | $26.13 | $26.13 | $26.13 | $23.96 | 218 |
| 2017-01-20 | $25.91 | $26.05 | $25.91 | $26.05 | $23.89 | 1,148 |
| 2017-01-19 | $26.00 | $26.03 | $25.71 | $25.71 | $23.57 | 1,831 |
| 2017-01-18 | $26.20 | $26.25 | $26.19 | $26.20 | $24.03 | 1,985 |
| 2017-01-17 | $25.60 | $26.24 | $25.60 | $26.18 | $24.01 | 1,612 |
| 2017-01-13 | $25.76 | $25.76 | $25.53 | $25.53 | $23.41 | 243 |
| 2017-01-12 | $25.93 | $25.93 | $25.93 | $25.93 | $23.78 | 224 |
| 2017-01-11 | $25.93 | $25.93 | $25.80 | $25.93 | $23.78 | 731 |
| 2017-01-10 | $25.50 | $25.99 | $25.50 | $25.99 | $23.83 | 247 |
| 2017-01-09 | $25.67 | $25.99 | $25.30 | $25.86 | $23.72 | 17,359 |
| 2017-01-06 | $25.44 | $25.98 | $25.44 | $25.69 | $23.56 | 5,119 |
| 2017-01-05 | $25.20 | $25.98 | $25.10 | $25.98 | $23.82 | 6,533 |
| 2017-01-04 | $25.20 | $25.47 | $25.10 | $25.35 | $23.25 | 106,579 |
| 2017-01-03 | $25.15 | $25.15 | $25.15 | $25.15 | $23.06 | 833 |
| 2016-12-30 | $25.66 | $25.66 | $25.15 | $25.15 | $23.06 | 2,246 |
| 2016-12-29 | $25.30 | $25.30 | $25.11 | $25.30 | $23.20 | 2,192 |
| 2016-12-28 | $25.20 | $25.30 | $25.15 | $25.30 | $23.20 | 21,021 |
| 2016-12-27 | $25.21 | $25.21 | $25.20 | $25.20 | $23.11 | 967 |
| 2016-12-23 | $25.89 | $25.89 | $25.11 | $25.33 | $23.23 | 7,020 |
| 2016-12-22 | $25.33 | $25.35 | $25.25 | $25.31 | $23.21 | 2,432 |
| 2016-12-21 | $25.35 | $25.41 | $25.05 | $25.31 | $23.21 | 64,505 |
| 2016-12-20 | $25.39 | $25.54 | $25.35 | $25.35 | $23.25 | 6,564 |
| 2016-12-19 | $25.65 | $25.72 | $25.59 | $25.70 | $23.57 | 81,715 |
| 2016-12-16 | $25.60 | $25.90 | $25.59 | $25.65 | $23.52 | 4,344 |
| 2016-12-15 | $25.55 | $25.66 | $25.55 | $25.57 | $23.45 | 3,966 |
| 2016-12-14 | $25.13 | $25.63 | $25.13 | $25.53 | $23.41 | 16,236 |
| 2016-12-13 | $25.29 | $25.30 | $25.29 | $25.30 | $23.20 | 1,609 |
| 2016-12-12 | $25.15 | $25.58 | $25.15 | $25.15 | $23.06 | 2,428 |
| 2016-12-09 | $25.22 | $25.22 | $25.15 | $25.15 | $23.06 | 3,335 |
| 2016-12-08 | $25.22 | $25.60 | $25.15 | $25.30 | $23.20 | 29,566 |
| 2016-12-07 | $25.25 | $25.25 | $25.15 | $25.18 | $23.09 | 16,922 |
| 2016-12-06 | $25.10 | $25.20 | $25.10 | $25.20 | $23.10 | 733 |
| 2016-12-05 | $25.25 | $25.30 | $25.00 | $25.27 | $23.17 | 3,338 |
| 2016-12-02 | $25.15 | $25.98 | $24.85 | $25.04 | $22.96 | 11,648 |
| 2016-12-01 | $25.17 | $25.17 | $25.10 | $25.11 | $23.03 | 3,650 |
| 2016-11-30 | $25.14 | $25.21 | $25.01 | $25.16 | $23.07 | 3,165 |
| 2016-11-29 | $25.70 | $25.70 | $25.00 | $25.00 | $22.92 | 10,601 |
| 2016-11-28 | $25.23 | $25.24 | $25.00 | $25.00 | $22.92 | 7,243 |
| 2016-11-25 | $25.54 | $25.71 | $24.91 | $24.93 | $22.86 | 49,318 |
| 2016-11-23 | $25.24 | $25.25 | $25.11 | $25.11 | $23.03 | 62,452 |
| 2016-11-22 | $25.29 | $25.30 | $25.16 | $25.16 | $23.08 | 79,553 |
| 2016-11-21 | $25.25 | $25.26 | $25.18 | $25.26 | $23.16 | 2,163 |
| 2016-11-18 | $25.47 | $25.47 | $25.17 | $25.17 | $23.08 | 1,549 |
| 2016-11-17 | $25.44 | $25.44 | $25.33 | $25.40 | $23.29 | 2,401 |
| 2016-11-16 | $25.32 | $25.59 | $25.13 | $25.13 | $23.04 | 9,193 |
| 2016-11-15 | $24.53 | $25.05 | $24.53 | $24.98 | $22.90 | 3,300 |
| 2016-11-14 | $24.53 | $24.83 | $23.28 | $24.52 | $22.49 | 59,748 |
| 2016-11-11 | $24.21 | $24.88 | $24.00 | $24.25 | $22.24 | 6,947 |
| 2016-11-10 | $25.14 | $25.43 | $24.28 | $24.28 | $22.26 | 9,173 |
| 2016-11-09 | $25.50 | $25.91 | $25.34 | $25.91 | $23.33 | 2,554 |
| 2016-11-08 | $26.50 | $26.50 | $25.39 | $25.52 | $22.98 | 8,082 |
| 2016-11-07 | $26.49 | $27.03 | $26.22 | $26.22 | $23.61 | 1,891 |
| 2016-11-04 | $25.92 | $25.92 | $25.91 | $25.91 | $23.33 | 200 |
| 2016-11-03 | $25.75 | $25.88 | $25.75 | $25.88 | $23.31 | 1,700 |
| 2016-11-02 | $25.95 | $25.95 | $25.52 | $25.66 | $23.11 | 4,505 |
| 2016-11-01 | $26.10 | $26.15 | $26.10 | $26.15 | $23.55 | 16,481 |
| 2016-10-31 | $26.16 | $26.24 | $25.95 | $26.10 | $23.50 | 5,800 |
| 2016-10-28 | $26.14 | $26.14 | $26.14 | $26.14 | $23.54 | 0 |
| 2016-10-27 | $25.97 | $26.14 | $25.96 | $26.14 | $23.54 | 3,590 |
| 2016-10-26 | $26.05 | $26.13 | $26.00 | $26.02 | $23.43 | 783 |
| 2016-10-25 | $26.00 | $26.12 | $26.00 | $26.10 | $23.50 | 600 |
| 2016-10-24 | $26.28 | $26.28 | $26.28 | $26.28 | $23.66 | 0 |
| 2016-10-21 | $26.06 | $26.28 | $26.06 | $26.28 | $23.66 | 300 |
| 2016-10-20 | $26.30 | $26.31 | $26.06 | $26.06 | $23.47 | 7,500 |
| 2016-10-19 | $26.11 | $26.11 | $26.11 | $26.11 | $23.51 | 400 |
| 2016-10-18 | $26.00 | $26.00 | $26.00 | $26.00 | $23.41 | 2,094 |
| 2016-10-17 | $26.18 | $26.30 | $26.18 | $26.30 | $23.68 | 223 |
| 2016-10-14 | $26.13 | $26.37 | $25.94 | $26.28 | $23.67 | 3,660 |
| 2016-10-13 | $26.84 | $26.84 | $26.13 | $26.13 | $23.53 | 468 |
| 2016-10-12 | $25.91 | $26.04 | $25.90 | $25.92 | $23.34 | 5,050 |
| 2016-10-11 | $26.46 | $26.46 | $26.20 | $26.20 | $23.59 | 1,082 |
| 2016-10-10 | $26.46 | $26.67 | $25.94 | $26.67 | $24.01 | 1,499 |
| 2016-10-07 | $25.94 | $26.05 | $25.91 | $25.95 | $23.37 | 2,040 |
| 2016-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $23.41 | 1,025 |
| 2016-10-05 | $26.06 | $26.30 | $25.90 | $26.30 | $23.68 | 7,818 |
| 2016-10-04 | $26.16 | $26.53 | $26.04 | $26.15 | $23.55 | 2,787 |
| 2016-10-03 | $26.58 | $26.58 | $26.58 | $26.58 | $23.94 | 229 |
| 2016-09-30 | $26.49 | $26.96 | $26.49 | $26.85 | $24.18 | 3,689 |
| 2016-09-29 | $26.32 | $26.32 | $26.32 | $26.32 | $23.70 | 974 |
| 2016-09-28 | $26.26 | $26.29 | $26.26 | $26.29 | $23.67 | 284 |
| 2016-09-27 | $26.46 | $26.46 | $26.37 | $26.37 | $23.75 | 642 |
| 2016-09-26 | $26.18 | $26.29 | $26.00 | $26.18 | $23.57 | 3,803 |
| 2016-09-23 | $26.48 | $26.48 | $26.22 | $26.22 | $23.61 | 3,836 |
| 2016-09-22 | $26.63 | $26.71 | $26.63 | $26.71 | $24.05 | 590 |
| 2016-09-21 | $25.90 | $26.96 | $25.82 | $26.96 | $24.28 | 2,177 |
| 2016-09-20 | $26.06 | $26.57 | $25.75 | $26.41 | $23.78 | 1,870 |
| 2016-09-19 | $26.66 | $26.70 | $26.37 | $26.37 | $23.75 | 3,510 |
| 2016-09-16 | $26.77 | $26.77 | $26.77 | $26.77 | $24.10 | 1 |
| 2016-09-15 | $27.00 | $27.00 | $26.77 | $26.77 | $24.10 | 408 |
| 2016-09-14 | $26.67 | $26.67 | $26.67 | $26.67 | $24.02 | 400 |
| 2016-09-13 | $26.96 | $26.96 | $26.71 | $26.71 | $24.05 | 2,200 |
| 2016-09-12 | $26.85 | $26.85 | $26.85 | $26.85 | $24.18 | 304 |
| 2016-09-09 | $27.00 | $27.00 | $27.00 | $27.00 | $24.31 | 0 |
| 2016-09-08 | $26.82 | $27.00 | $26.82 | $27.00 | $24.31 | 6,273 |
| 2016-09-07 | $26.96 | $26.99 | $26.80 | $26.80 | $24.13 | 5,280 |
| 2016-09-06 | $26.51 | $26.51 | $26.51 | $26.51 | $23.87 | 33 |
| 2016-09-02 | $27.00 | $27.00 | $26.51 | $26.51 | $23.87 | 615 |
| 2016-09-01 | $26.80 | $26.80 | $26.80 | $26.80 | $24.13 | 248 |
| 2016-08-31 | $26.83 | $26.94 | $26.14 | $26.80 | $24.13 | 1,411 |
| 2016-08-30 | $26.68 | $26.68 | $26.68 | $26.68 | $24.02 | 768 |
| 2016-08-29 | $27.24 | $27.24 | $26.58 | $26.58 | $23.94 | 442 |
| 2016-08-26 | $27.10 | $27.10 | $26.46 | $26.46 | $23.83 | 5,064 |
| 2016-08-25 | $27.25 | $27.25 | $27.25 | $27.25 | $24.54 | 826 |
| 2016-08-24 | $26.56 | $26.70 | $26.56 | $26.70 | $24.04 | 940 |
| 2016-08-23 | $26.28 | $26.92 | $26.27 | $26.92 | $24.24 | 1,297 |
| 2016-08-22 | $26.95 | $26.95 | $25.99 | $26.71 | $24.05 | 4,828 |
| 2016-08-19 | $26.71 | $27.14 | $26.71 | $27.00 | $24.31 | 4,249 |
| 2016-08-18 | $26.40 | $27.15 | $26.37 | $26.91 | $24.23 | 17,932 |
| 2016-08-17 | $26.60 | $27.02 | $26.59 | $26.80 | $24.13 | 10,176 |
| 2016-08-16 | $26.61 | $26.86 | $26.61 | $26.84 | $24.17 | 5,175 |
| 2016-08-15 | $26.74 | $27.19 | $26.55 | $26.56 | $23.92 | 20,156 |
| 2016-08-12 | $26.99 | $27.00 | $26.78 | $26.79 | $24.12 | 11,552 |
| 2016-08-11 | $27.17 | $27.21 | $26.80 | $27.20 | $24.49 | 12,336 |
| 2016-08-10 | $27.43 | $27.50 | $27.22 | $27.30 | $24.19 | 18,739 |
| 2016-08-09 | $27.10 | $27.45 | $27.10 | $27.43 | $24.30 | 5,197 |
| 2016-08-08 | $27.15 | $27.43 | $27.05 | $27.42 | $24.29 | 2,280 |
| 2016-08-05 | $27.13 | $27.13 | $27.13 | $27.13 | $24.04 | 0 |
| 2016-08-04 | $26.95 | $27.18 | $26.59 | $27.13 | $24.04 | 21,222 |
| 2016-08-03 | $26.74 | $27.40 | $26.70 | $27.09 | $24.00 | 22,558 |
| 2016-08-02 | $26.70 | $26.78 | $26.70 | $26.70 | $23.66 | 2,400 |
| 2016-08-01 | $26.21 | $26.78 | $26.21 | $26.76 | $23.71 | 3,661 |
| 2016-07-29 | $26.65 | $26.89 | $26.34 | $26.89 | $23.82 | 4,604 |
| 2016-07-28 | $27.17 | $27.17 | $26.26 | $26.70 | $23.66 | 22,684 |
| 2016-07-27 | $26.75 | $27.28 | $26.20 | $26.91 | $23.84 | 27,225 |
| 2016-07-26 | $26.95 | $27.00 | $26.69 | $26.69 | $23.64 | 850 |
| 2016-07-25 | $27.07 | $27.07 | $26.95 | $26.95 | $23.88 | 1,006 |
| 2016-07-22 | $27.22 | $27.23 | $26.89 | $26.89 | $23.82 | 500 |
| 2016-07-21 | $26.99 | $27.32 | $26.99 | $27.32 | $24.20 | 685 |
| 2016-07-20 | $27.39 | $27.39 | $26.27 | $26.72 | $23.67 | 2,582 |
| 2016-07-19 | $27.50 | $27.50 | $27.50 | $27.50 | $24.36 | 710 |
| 2016-07-18 | $27.17 | $27.17 | $26.85 | $26.89 | $23.82 | 6,045 |
| 2016-07-15 | $26.85 | $26.99 | $26.80 | $26.80 | $23.74 | 867 |
| 2016-07-14 | $26.75 | $26.87 | $26.75 | $26.81 | $23.75 | 3,500 |
| 2016-07-13 | $26.67 | $27.57 | $26.67 | $26.90 | $23.83 | 7,617 |
| 2016-07-12 | $26.45 | $26.45 | $26.45 | $26.45 | $23.44 | 2,169 |
| 2016-07-11 | $26.60 | $26.66 | $26.20 | $26.60 | $23.57 | 6,400 |
| 2016-07-08 | $26.25 | $26.80 | $26.15 | $26.73 | $23.68 | 30,481 |
| 2016-07-07 | $26.45 | $26.50 | $26.45 | $26.50 | $23.48 | 300 |
| 2016-07-06 | $26.51 | $26.51 | $26.21 | $26.41 | $23.40 | 2,709 |
| 2016-07-05 | $26.15 | $26.31 | $26.15 | $26.31 | $23.31 | 809 |
| 2016-07-01 | $26.11 | $26.12 | $26.09 | $26.09 | $23.12 | 1,583 |
| 2016-06-30 | $26.16 | $26.50 | $26.15 | $26.16 | $23.18 | 32,053 |
| 2016-06-29 | $26.15 | $26.50 | $26.15 | $26.16 | $23.18 | 101,365 |
| 2016-06-28 | $26.57 | $26.57 | $26.20 | $26.20 | $23.21 | 320 |
| 2016-06-27 | $26.57 | $26.57 | $26.17 | $26.21 | $23.22 | 690 |
| 2016-06-24 | $25.50 | $26.34 | $25.50 | $26.28 | $23.28 | 3,400 |
| 2016-06-23 | $26.50 | $26.62 | $26.50 | $26.50 | $23.48 | 863 |
| 2016-06-22 | $26.25 | $26.30 | $26.25 | $26.30 | $23.30 | 1,100 |
| 2016-06-21 | $26.50 | $26.50 | $26.45 | $26.49 | $23.47 | 699 |
| 2016-06-20 | $26.20 | $26.20 | $26.20 | $26.20 | $23.21 | 1,418 |
| 2016-06-17 | $26.20 | $26.20 | $26.20 | $26.20 | $23.21 | 225 |
| 2016-06-16 | $26.36 | $26.50 | $26.36 | $26.41 | $23.40 | 5,965 |
| 2016-06-15 | $26.40 | $26.40 | $26.25 | $26.38 | $23.37 | 566 |
| 2016-06-14 | $26.15 | $26.40 | $26.15 | $26.40 | $23.39 | 1,330 |
| 2016-06-13 | $26.50 | $26.59 | $26.15 | $26.25 | $23.26 | 14,077 |
| 2016-06-10 | $26.46 | $26.46 | $26.46 | $26.46 | $23.45 | 232 |
| 2016-06-09 | $26.70 | $26.70 | $26.17 | $26.17 | $23.19 | 13,161 |
| 2016-06-08 | $26.34 | $26.60 | $26.34 | $26.58 | $23.55 | 6,200 |
| 2016-06-07 | $26.63 | $26.75 | $26.21 | $26.72 | $23.67 | 4,836 |
| 2016-06-06 | $26.38 | $26.75 | $26.20 | $26.75 | $23.70 | 11,295 |
| 2016-06-03 | $26.41 | $26.41 | $25.83 | $26.29 | $23.29 | 13,035 |
| 2016-06-02 | $26.31 | $26.53 | $26.31 | $26.53 | $23.50 | 509 |
| 2016-06-01 | $26.15 | $26.15 | $26.15 | $26.15 | $23.17 | 95 |
| 2016-05-31 | $26.60 | $26.60 | $26.15 | $26.15 | $23.17 | 486 |
| 2016-05-27 | $26.50 | $26.60 | $26.16 | $26.18 | $23.20 | 6,675 |
| 2016-05-26 | $26.01 | $26.29 | $25.99 | $26.14 | $23.16 | 3,668 |
| 2016-05-25 | $26.62 | $26.70 | $25.96 | $25.96 | $23.00 | 9,024 |
| 2016-05-24 | $26.19 | $26.62 | $26.00 | $26.62 | $23.58 | 2,849 |
| 2016-05-23 | $26.35 | $26.35 | $26.21 | $26.21 | $23.22 | 330 |
| 2016-05-20 | $26.24 | $26.75 | $26.21 | $26.21 | $23.22 | 2,368 |
| 2016-05-19 | $25.80 | $26.57 | $25.80 | $26.46 | $23.44 | 870 |
| 2016-05-18 | $26.06 | $26.14 | $26.06 | $26.14 | $23.16 | 2,340 |
| 2016-05-17 | $26.07 | $26.07 | $26.07 | $26.07 | $23.10 | 0 |
| 2016-05-16 | $26.06 | $26.16 | $25.88 | $26.07 | $23.10 | 4,043 |
| 2016-05-13 | $26.07 | $26.07 | $26.07 | $26.07 | $23.10 | 270 |
| 2016-05-12 | $25.76 | $26.25 | $25.75 | $26.25 | $23.26 | 2,498 |
| 2016-05-11 | $26.69 | $26.75 | $26.33 | $26.58 | $23.16 | 8,039 |
| 2016-05-10 | $26.70 | $26.70 | $26.12 | $26.12 | $22.76 | 1,701 |
| 2016-05-09 | $26.73 | $26.75 | $26.30 | $26.46 | $23.05 | 2,371 |
| 2016-05-06 | $26.58 | $26.60 | $26.26 | $26.60 | $23.18 | 3,847 |
| 2016-05-05 | $26.58 | $26.58 | $26.34 | $26.50 | $23.09 | 1,700 |
| 2016-05-04 | $26.42 | $26.42 | $26.35 | $26.40 | $23.00 | 67,900 |
| 2016-05-03 | $25.97 | $26.60 | $25.97 | $26.40 | $23.00 | 3,178 |
| 2016-05-02 | $26.60 | $26.60 | $26.00 | $26.03 | $22.68 | 4,074 |
| 2016-04-29 | $26.26 | $26.26 | $26.26 | $26.26 | $22.88 | 20 |
| 2016-04-28 | $26.40 | $26.40 | $26.26 | $26.26 | $22.88 | 404 |
| 2016-04-27 | $26.39 | $26.40 | $26.15 | $26.25 | $22.87 | 109,505 |
| 2016-04-26 | $26.40 | $26.40 | $26.27 | $26.27 | $22.89 | 400 |
| 2016-04-25 | $26.26 | $26.40 | $26.25 | $26.40 | $23.00 | 620 |
| 2016-04-22 | $26.25 | $26.30 | $26.25 | $26.30 | $22.91 | 5,710 |
| 2016-04-21 | $26.19 | $26.35 | $26.17 | $26.35 | $22.96 | 10,398 |
| 2016-04-20 | $26.28 | $26.28 | $26.19 | $26.28 | $22.90 | 2,702 |
| 2016-04-19 | $26.42 | $26.42 | $26.33 | $26.33 | $22.94 | 1,776 |
| 2016-04-18 | $26.25 | $26.25 | $26.25 | $26.25 | $22.87 | 0 |
| 2016-04-15 | $25.99 | $26.25 | $25.99 | $26.25 | $22.87 | 2,515 |
| 2016-04-14 | $26.06 | $26.06 | $25.84 | $25.98 | $22.63 | 3,192 |
| 2016-04-13 | $25.90 | $26.21 | $25.90 | $26.00 | $22.65 | 9,326 |
| 2016-04-12 | $25.63 | $26.09 | $25.62 | $25.62 | $22.32 | 4,751 |
| 2016-04-11 | $25.70 | $25.75 | $25.55 | $25.71 | $22.39 | 9,083 |
| 2016-04-08 | $25.70 | $25.74 | $25.70 | $25.74 | $22.42 | 2,244 |
| 2016-04-07 | $25.50 | $25.75 | $25.50 | $25.69 | $22.38 | 138,927 |
| 2016-04-06 | $25.76 | $25.79 | $25.69 | $25.69 | $22.38 | 300 |
| 2016-04-05 | $25.60 | $25.60 | $25.60 | $25.60 | $22.30 | 300 |
| 2016-04-04 | $25.80 | $25.80 | $25.80 | $25.80 | $22.48 | 1,021 |
| 2016-04-01 | $25.75 | $25.75 | $25.55 | $25.75 | $22.43 | 38,120 |
| 2016-03-31 | $25.75 | $25.75 | $25.54 | $25.75 | $22.43 | 3,085 |
| 2016-03-30 | $25.66 | $25.67 | $25.66 | $25.67 | $22.36 | 1,641 |
| 2016-03-29 | $25.90 | $25.90 | $25.90 | $25.90 | $22.56 | 98 |
| 2016-03-28 | $25.90 | $25.90 | $25.90 | $25.90 | $22.56 | 0 |
| 2016-03-24 | $25.90 | $25.90 | $25.90 | $25.90 | $22.56 | 10,870 |
| 2016-03-23 | $25.85 | $25.97 | $25.85 | $25.85 | $22.52 | 1,699 |
| 2016-03-22 | $25.80 | $26.00 | $25.80 | $25.98 | $22.63 | 84,460 |
| 2016-03-21 | $25.70 | $26.07 | $25.65 | $26.07 | $22.71 | 93,019 |
| 2016-03-18 | $25.73 | $25.80 | $25.65 | $25.65 | $22.35 | 2,024 |
| 2016-03-17 | $25.70 | $25.70 | $25.52 | $25.70 | $22.39 | 14,719 |
| 2016-03-16 | $25.72 | $25.80 | $25.67 | $25.67 | $22.36 | 10,035 |
| 2016-03-15 | $25.75 | $25.90 | $25.64 | $25.68 | $22.37 | 32,192 |
| 2016-03-14 | $25.37 | $26.17 | $25.32 | $25.76 | $22.44 | 54,451 |
| 2016-03-11 | $25.24 | $25.43 | $25.23 | $25.38 | $22.11 | 4,650 |
| 2016-03-10 | $25.47 | $25.47 | $25.05 | $25.14 | $21.90 | 108,574 |
| 2016-03-09 | $25.40 | $25.48 | $25.30 | $25.48 | $22.20 | 34,564 |
| 2016-03-08 | $25.25 | $25.40 | $25.20 | $25.40 | $22.13 | 1,303 |
| 2016-03-07 | $25.40 | $25.40 | $25.37 | $25.38 | $22.11 | 1,674 |
| 2016-03-04 | $25.47 | $25.48 | $25.24 | $25.24 | $21.99 | 2,375 |
| 2016-03-03 | $25.40 | $25.49 | $25.25 | $25.49 | $22.21 | 175,751 |
| 2016-03-02 | $25.34 | $25.48 | $25.34 | $25.47 | $22.19 | 694 |
| 2016-03-01 | $25.41 | $25.49 | $25.22 | $25.22 | $21.97 | 3,983 |
| 2016-02-29 | $25.50 | $25.50 | $25.30 | $25.42 | $22.15 | 13,425 |
| 2016-02-26 | $25.35 | $25.35 | $25.29 | $25.29 | $22.03 | 10,803 |
| 2016-02-25 | $25.39 | $25.42 | $25.30 | $25.30 | $22.04 | 1,308 |
| 2016-02-24 | $25.27 | $25.43 | $25.16 | $25.42 | $22.15 | 38,776 |
| 2016-02-23 | $25.60 | $25.60 | $25.05 | $25.25 | $22.00 | 5,070 |
| 2016-02-22 | $25.84 | $25.84 | $25.06 | $25.06 | $21.83 | 13,942 |
| 2016-02-19 | $25.20 | $25.20 | $25.09 | $25.09 | $21.86 | 2,880 |
| 2016-02-18 | $25.30 | $25.34 | $25.03 | $25.05 | $21.82 | 5,458 |
| 2016-02-17 | $25.30 | $25.39 | $25.23 | $25.30 | $22.04 | 13,633 |
| 2016-02-16 | $25.35 | $25.37 | $25.30 | $25.30 | $22.04 | 2,300 |
| 2016-02-12 | $25.27 | $25.31 | $25.20 | $25.20 | $21.95 | 1,531 |
| 2016-02-11 | $25.39 | $25.39 | $25.01 | $25.19 | $21.95 | 3,749 |
| 2016-02-10 | $25.32 | $25.44 | $25.26 | $25.44 | $21.78 | 2,270 |
| 2016-02-09 | $25.55 | $25.55 | $25.31 | $25.32 | $21.68 | 6,300 |
| 2016-02-08 | $25.54 | $25.60 | $25.30 | $25.36 | $21.71 | 4,759 |
| 2016-02-05 | $25.49 | $25.49 | $25.49 | $25.49 | $21.82 | 193 |
| 2016-02-04 | $25.50 | $25.50 | $25.36 | $25.47 | $21.80 | 2,014 |
| 2016-02-03 | $25.26 | $25.49 | $25.26 | $25.48 | $21.81 | 2,879 |
| 2016-02-02 | $25.49 | $25.49 | $25.28 | $25.48 | $21.81 | 2,820 |
| 2016-02-01 | $25.30 | $25.40 | $25.27 | $25.40 | $21.75 | 2,041 |
| 2016-01-29 | $25.40 | $25.40 | $25.21 | $25.26 | $21.62 | 1,701 |
| 2016-01-28 | $25.86 | $25.86 | $25.14 | $25.69 | $21.99 | 20,838 |
| 2016-01-27 | $25.30 | $25.30 | $25.17 | $25.17 | $21.55 | 26,100 |
| 2016-01-26 | $25.60 | $25.60 | $25.25 | $25.40 | $21.74 | 56,391 |
| 2016-01-25 | $25.55 | $25.60 | $25.25 | $25.60 | $21.92 | 26,430 |
| 2016-01-22 | $25.55 | $25.80 | $25.14 | $25.60 | $21.92 | 66,166 |
| 2016-01-21 | $25.82 | $25.82 | $25.50 | $25.75 | $22.04 | 2,314 |
| 2016-01-20 | $25.56 | $25.83 | $25.56 | $25.83 | $22.11 | 3,075 |
| 2016-01-19 | $25.95 | $25.95 | $25.28 | $25.90 | $22.17 | 10,791 |
| 2016-01-15 | $25.13 | $25.21 | $25.13 | $25.20 | $21.57 | 12,424 |
| 2016-01-14 | $25.23 | $25.30 | $25.13 | $25.22 | $21.59 | 3,622 |
| 2016-01-13 | $25.15 | $25.25 | $25.15 | $25.25 | $21.62 | 1,057 |
| 2016-01-12 | $25.83 | $25.83 | $25.12 | $25.13 | $21.51 | 3,348 |
| 2016-01-11 | $25.65 | $25.83 | $25.65 | $25.83 | $22.11 | 42,400 |
| 2016-01-08 | $25.50 | $25.72 | $25.50 | $25.72 | $22.01 | 1,689 |
| 2016-01-07 | $25.44 | $25.76 | $25.32 | $25.46 | $21.80 | 9,780 |
| 2016-01-06 | $25.34 | $25.56 | $25.31 | $25.43 | $21.77 | 12,078 |
| 2016-01-05 | $25.45 | $25.45 | $25.32 | $25.43 | $21.77 | 4,733 |
| 2016-01-04 | $25.40 | $25.42 | $25.30 | $25.30 | $21.66 | 1,610 |
| 2015-12-31 | $25.25 | $25.25 | $25.22 | $25.25 | $21.62 | 3,400 |
| 2015-12-30 | $25.40 | $25.40 | $25.20 | $25.20 | $21.58 | 1,401 |
| 2015-12-29 | $25.48 | $25.69 | $25.40 | $25.40 | $21.74 | 13,486 |
| 2015-12-28 | $25.24 | $25.35 | $25.24 | $25.30 | $21.66 | 2,471 |
| 2015-12-24 | $25.00 | $25.12 | $25.00 | $25.02 | $21.42 | 700 |
| 2015-12-23 | $25.25 | $25.33 | $25.15 | $25.15 | $21.53 | 5,741 |
| 2015-12-22 | $25.60 | $25.62 | $25.11 | $25.34 | $21.69 | 73,050 |
| 2015-12-21 | $25.61 | $25.89 | $25.33 | $25.48 | $21.81 | 70,780 |
| 2015-12-18 | $25.05 | $26.13 | $24.95 | $25.65 | $21.96 | 190,675 |
| 2015-12-17 | $25.23 | $25.23 | $25.00 | $25.02 | $21.42 | 5,489 |
| 2015-12-16 | $25.20 | $25.31 | $25.00 | $25.00 | $21.40 | 5,507 |
| 2015-12-15 | $25.00 | $25.33 | $25.00 | $25.01 | $21.41 | 5,479 |
| 2015-12-14 | $25.23 | $25.28 | $24.87 | $24.99 | $21.39 | 13,992 |
| 2015-12-11 | $25.50 | $25.51 | $25.44 | $25.46 | $21.80 | 1,770 |
| 2015-12-10 | $25.90 | $25.90 | $24.97 | $25.36 | $21.71 | 169,620 |
| 2015-12-09 | $25.10 | $25.11 | $24.95 | $25.10 | $21.48 | 6,589 |
| 2015-12-08 | $24.96 | $25.08 | $24.90 | $25.06 | $21.45 | 8,801 |
| 2015-12-07 | $25.00 | $25.00 | $24.95 | $24.95 | $21.36 | 20,156 |
| 2015-12-04 | $24.95 | $25.04 | $24.95 | $25.03 | $21.43 | 1,688 |
| 2015-12-03 | $25.04 | $25.07 | $25.00 | $25.07 | $21.46 | 8,408 |
| 2015-12-02 | $25.02 | $25.09 | $25.01 | $25.01 | $21.41 | 4,168 |
| 2015-12-01 | $25.05 | $25.05 | $24.95 | $25.04 | $21.44 | 7,692 |
| 2015-11-30 | $25.10 | $25.14 | $25.00 | $25.04 | $21.44 | 33,081 |
| 2015-11-27 | $25.00 | $25.10 | $24.90 | $25.04 | $21.44 | 4,973 |
| 2015-11-25 | $25.05 | $25.07 | $25.00 | $25.00 | $21.40 | 1,775 |
| 2015-11-24 | $25.12 | $25.15 | $25.05 | $25.05 | $21.44 | 7,477 |
| 2015-11-23 | $25.23 | $25.23 | $25.06 | $25.10 | $21.49 | 8,943 |
| 2015-11-20 | $25.13 | $25.19 | $25.12 | $25.16 | $21.54 | 26,258 |
| 2015-11-19 | $25.11 | $25.14 | $25.00 | $25.05 | $21.44 | 5,400 |
| 2015-11-18 | $25.08 | $25.11 | $25.01 | $25.11 | $21.50 | 701,111 |
| 2015-11-17 | $25.24 | $25.24 | $25.10 | $25.16 | $21.54 | 8,740 |
| 2015-11-16 | $25.55 | $25.55 | $25.49 | $25.55 | $21.49 | 4,627 |
| 2015-11-13 | $25.59 | $25.59 | $25.41 | $25.41 | $21.37 | 24,259 |
| 2015-11-12 | $25.40 | $25.51 | $25.40 | $25.40 | $21.37 | 629 |
| 2015-11-11 | $25.40 | $25.55 | $25.39 | $25.40 | $21.37 | 2,450 |
| 2015-11-10 | $25.26 | $25.60 | $25.26 | $25.46 | $21.41 | 19,508 |
| 2015-11-09 | $25.37 | $25.60 | $25.37 | $25.51 | $21.46 | 31,763 |
| 2015-11-06 | $25.40 | $25.98 | $25.21 | $25.44 | $21.40 | 111,754 |
| 2015-11-05 | $25.57 | $25.57 | $25.40 | $25.40 | $21.37 | 1,409 |
| 2015-11-04 | $25.65 | $25.78 | $25.41 | $25.41 | $21.37 | 10,980 |
| 2015-11-03 | $25.62 | $25.67 | $25.62 | $25.65 | $21.58 | 1,472 |
| 2015-11-02 | $25.96 | $25.98 | $25.80 | $25.80 | $21.70 | 2,260 |
| 2015-10-30 | $25.97 | $25.97 | $25.64 | $25.64 | $21.56 | 780 |
| 2015-10-29 | $26.09 | $26.09 | $25.88 | $26.09 | $21.95 | 4,420 |
| 2015-10-28 | $26.02 | $26.02 | $26.02 | $26.02 | $21.89 | 0 |
| 2015-10-27 | $25.95 | $26.07 | $25.72 | $26.02 | $21.89 | 1,132 |
| 2015-10-26 | $26.07 | $26.07 | $25.93 | $25.93 | $21.81 | 820 |
| 2015-10-23 | $25.65 | $25.75 | $25.41 | $25.72 | $21.64 | 1,500 |
| 2015-10-22 | $26.11 | $26.11 | $25.89 | $25.99 | $21.86 | 544 |
| 2015-10-21 | $25.51 | $25.79 | $25.50 | $25.78 | $21.69 | 2,170 |
| 2015-10-20 | $25.83 | $25.83 | $25.83 | $25.83 | $21.73 | 183 |
| 2015-10-19 | $25.53 | $25.97 | $25.53 | $25.73 | $21.64 | 4,070 |
| 2015-10-16 | $25.53 | $25.53 | $25.46 | $25.51 | $21.46 | 800 |
| 2015-10-15 | $25.52 | $25.81 | $25.28 | $25.45 | $21.41 | 6,311 |
| 2015-10-14 | $25.50 | $25.50 | $25.26 | $25.45 | $21.41 | 9,600 |
| 2015-10-13 | $25.31 | $25.75 | $25.23 | $25.45 | $21.41 | 7,203 |
| 2015-10-12 | $25.40 | $25.80 | $25.30 | $25.30 | $21.28 | 1,572 |
| 2015-10-09 | $25.33 | $25.41 | $25.33 | $25.40 | $21.37 | 24,200 |
| 2015-10-08 | $25.27 | $25.43 | $25.25 | $25.30 | $21.28 | 18,579 |
| 2015-10-07 | $25.25 | $25.31 | $25.11 | $25.18 | $21.18 | 38,240 |
| 2015-10-06 | $25.17 | $25.67 | $25.10 | $25.24 | $21.24 | 2,262 |
| 2015-10-05 | $25.50 | $25.50 | $25.16 | $25.20 | $21.20 | 15,415 |
| 2015-10-02 | $25.55 | $25.55 | $25.20 | $25.40 | $21.37 | 52,903 |
| 2015-10-01 | $25.56 | $25.64 | $25.56 | $25.56 | $21.50 | 1,320 |
| 2015-09-30 | $25.67 | $25.68 | $25.67 | $25.68 | $21.60 | 270 |
| 2015-09-29 | $25.56 | $25.72 | $25.56 | $25.72 | $21.63 | 1,600 |
| 2015-09-28 | $25.90 | $25.90 | $25.51 | $25.76 | $21.67 | 18,265 |
| 2015-09-25 | $25.80 | $25.99 | $25.51 | $25.80 | $21.70 | 3,835 |
| 2015-09-24 | $25.25 | $25.99 | $25.25 | $25.70 | $21.62 | 16,120 |
| 2015-09-23 | $25.26 | $25.26 | $25.26 | $25.26 | $21.25 | 200 |
| 2015-09-22 | $25.26 | $25.27 | $25.25 | $25.27 | $21.26 | 1,710 |
| 2015-09-21 | $25.32 | $25.50 | $25.16 | $25.50 | $21.45 | 1,402 |
| 2015-09-18 | $25.20 | $25.20 | $25.20 | $25.20 | $21.20 | 112 |
| 2015-09-17 | $25.11 | $25.20 | $25.11 | $25.20 | $21.20 | 850 |
| 2015-09-16 | $25.06 | $25.18 | $25.00 | $25.18 | $21.18 | 5,349 |
| 2015-09-15 | $25.03 | $25.32 | $25.03 | $25.32 | $21.30 | 425 |
| 2015-09-14 | $25.05 | $25.24 | $25.04 | $25.24 | $21.23 | 5,000 |
| 2015-09-11 | $24.98 | $25.04 | $24.96 | $25.04 | $21.06 | 4,189 |
| 2015-09-10 | $24.85 | $24.85 | $24.85 | $24.85 | $20.90 | 0 |
| 2015-09-09 | $25.08 | $25.10 | $24.85 | $24.85 | $20.90 | 41,266 |
| 2015-09-08 | $25.00 | $25.10 | $24.95 | $24.96 | $21.00 | 27,111 |
| 2015-09-04 | $25.00 | $25.05 | $24.95 | $25.01 | $21.04 | 2,175 |
| 2015-09-03 | $25.05 | $25.10 | $25.02 | $25.03 | $21.05 | 11,500 |
| 2015-09-02 | $25.05 | $25.09 | $24.91 | $25.02 | $21.04 | 10,914 |
| 2015-09-01 | $25.24 | $25.42 | $25.08 | $25.08 | $21.10 | 3,184 |
| 2015-08-31 | $25.10 | $25.20 | $25.08 | $25.15 | $21.16 | 27,153 |
| 2015-08-28 | $25.15 | $25.19 | $25.09 | $25.10 | $21.11 | 9,158 |
| 2015-08-27 | $25.50 | $25.73 | $25.36 | $25.57 | $21.51 | 2,831 |
| 2015-08-26 | $25.73 | $25.73 | $25.30 | $25.56 | $21.50 | 14,020 |
| 2015-08-25 | $25.89 | $25.89 | $25.05 | $25.40 | $21.37 | 3,879 |
| 2015-08-24 | $25.44 | $25.47 | $25.05 | $25.47 | $21.42 | 1,280 |
| 2015-08-21 | $25.50 | $25.50 | $25.47 | $25.47 | $21.42 | 340 |
| 2015-08-20 | $25.55 | $25.55 | $25.55 | $25.55 | $21.49 | 0 |
| 2015-08-19 | $25.55 | $25.55 | $25.55 | $25.55 | $21.49 | 0 |
| 2015-08-18 | $25.50 | $25.74 | $25.50 | $25.55 | $21.49 | 2,400 |
| 2015-08-17 | $25.80 | $25.85 | $25.51 | $25.51 | $21.46 | 2,400 |
| 2015-08-14 | $25.89 | $25.89 | $25.89 | $25.89 | $21.77 | 806 |