Santander Holdings USA Inc. Dep Shs repstg 11000 Perp Pfd Ser C (SOV-P-C) Exchange: NYSE
Data as of Oct. 8, 2025
$25.01 ($0.02) 0.08%
Santander Holdings USA Inc. Dep Shs repstg 11000 Perp Pfd Ser C - Daily Information
Click for more stock information on Santander Holdings USA Inc. Dep Shs repstg 11000 Perp Pfd Ser C.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.01 |
| Previous Close | $25.01 |
| High | $25.01 |
| Low | $25.01 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $25.01 |
| Adjusted High | $25.01 |
| Adjusted Low | $25.01 |
Invest in Santander Holdings USA Inc. Dep Shs repstg 11000 Perp Pfd Ser C (SOV-P-C)
Historical Stock Data for Santander Holdings USA Inc. Dep Shs repstg 11000 Perp Pfd Ser C (SOV-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-13 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,000 |
| 2018-08-10 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 700 |
| 2018-08-09 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2018-08-08 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 80,200 |
| 2018-08-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 464,200 |
| 2018-08-06 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 11,700 |
| 2018-08-03 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 400 |
| 2018-08-02 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 5,900 |
| 2018-08-01 | $24.97 | $24.97 | $24.96 | $24.96 | $24.96 | 13,100 |
| 2018-07-31 | $24.98 | $24.99 | $24.96 | $24.97 | $24.97 | 21,700 |
| 2018-07-30 | $25.43 | $25.44 | $25.43 | $25.44 | $24.99 | 27,300 |
| 2018-07-27 | $25.42 | $25.43 | $25.42 | $25.43 | $24.98 | 21,800 |
| 2018-07-26 | $25.43 | $25.44 | $25.42 | $25.44 | $24.99 | 7,400 |
| 2018-07-25 | $25.42 | $25.42 | $25.41 | $25.42 | $24.97 | 14,000 |
| 2018-07-24 | $25.40 | $25.41 | $25.40 | $25.41 | $24.96 | 2,700 |
| 2018-07-23 | $25.40 | $25.41 | $25.40 | $25.41 | $24.96 | 6,800 |
| 2018-07-20 | $25.40 | $25.42 | $25.40 | $25.40 | $24.95 | 14,100 |
| 2018-07-19 | $25.40 | $25.42 | $25.40 | $25.40 | $24.95 | 1,900 |
| 2018-07-18 | $25.40 | $25.41 | $25.40 | $25.40 | $24.95 | 8,700 |
| 2018-07-17 | $25.41 | $25.41 | $25.41 | $25.41 | $24.96 | 100 |
| 2018-07-16 | $25.40 | $25.42 | $25.40 | $25.41 | $24.96 | 3,500 |
| 2018-07-13 | $25.39 | $25.39 | $25.39 | $25.39 | $24.94 | 0 |
| 2018-07-12 | $25.42 | $25.42 | $25.38 | $25.39 | $24.94 | 26,100 |
| 2018-07-11 | $25.42 | $25.42 | $25.42 | $25.42 | $24.97 | 100 |
| 2018-07-10 | $25.43 | $25.43 | $25.41 | $25.41 | $24.96 | 4,600 |
| 2018-07-09 | $25.35 | $25.38 | $25.35 | $25.36 | $24.91 | 1,800 |
| 2018-07-06 | $25.36 | $25.38 | $25.35 | $25.38 | $24.93 | 10,600 |
| 2018-07-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.44 | 2,300 |
| 2018-07-02 | $25.98 | $25.98 | $25.90 | $25.90 | $25.44 | 1,410 |
| 2018-06-29 | $25.84 | $25.99 | $25.84 | $25.96 | $25.50 | 7,358 |
| 2018-06-28 | $25.90 | $25.94 | $25.90 | $25.94 | $25.48 | 750 |
| 2018-06-27 | $25.93 | $25.93 | $25.93 | $25.93 | $25.47 | 100 |
| 2018-06-26 | $25.94 | $25.94 | $25.94 | $25.94 | $25.48 | 400 |
| 2018-06-25 | $25.94 | $25.94 | $25.90 | $25.90 | $25.44 | 1,100 |
| 2018-06-22 | $25.94 | $25.94 | $25.90 | $25.94 | $25.48 | 13,800 |
| 2018-06-21 | $25.93 | $25.94 | $25.89 | $25.93 | $25.46 | 1,400 |
| 2018-06-20 | $25.88 | $25.88 | $25.83 | $25.83 | $25.37 | 1,385 |
| 2018-06-19 | $25.94 | $25.94 | $25.86 | $25.94 | $25.48 | 6,399 |
| 2018-06-18 | $25.94 | $25.94 | $25.84 | $25.84 | $25.38 | 4,460 |
| 2018-06-15 | $25.93 | $25.94 | $25.87 | $25.87 | $25.41 | 523 |
| 2018-06-14 | $25.94 | $25.94 | $25.90 | $25.94 | $25.48 | 1,720 |
| 2018-06-13 | $25.94 | $25.94 | $25.85 | $25.94 | $25.48 | 11,664 |
| 2018-06-12 | $25.86 | $25.94 | $25.85 | $25.85 | $25.39 | 1,948 |
| 2018-06-11 | $25.94 | $25.94 | $25.89 | $25.94 | $25.48 | 8,920 |
| 2018-06-08 | $25.94 | $25.94 | $25.92 | $25.94 | $25.48 | 1,500 |
| 2018-06-07 | $25.99 | $25.99 | $25.90 | $25.94 | $25.48 | 7,725 |
| 2018-06-06 | $25.87 | $25.89 | $25.87 | $25.88 | $25.42 | 3,587 |
| 2018-06-05 | $25.88 | $25.88 | $25.85 | $25.88 | $25.42 | 2,500 |
| 2018-06-04 | $25.74 | $25.80 | $25.74 | $25.80 | $25.34 | 841 |
| 2018-06-01 | $25.78 | $25.78 | $25.78 | $25.78 | $25.32 | 200 |
| 2018-05-31 | $25.70 | $25.70 | $25.64 | $25.67 | $25.21 | 3,332 |
| 2018-05-30 | $25.70 | $25.70 | $25.60 | $25.60 | $25.14 | 11,906 |
| 2018-05-29 | $25.78 | $25.82 | $25.78 | $25.78 | $25.32 | 4,774 |
| 2018-05-25 | $25.76 | $25.76 | $25.76 | $25.76 | $25.30 | 0 |
| 2018-05-24 | $25.77 | $25.77 | $25.76 | $25.76 | $25.30 | 1,050 |
| 2018-05-23 | $25.81 | $25.81 | $25.69 | $25.69 | $25.23 | 690 |
| 2018-05-22 | $25.75 | $25.77 | $25.75 | $25.77 | $25.32 | 300 |
| 2018-05-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.34 | 200 |
| 2018-05-18 | $25.71 | $25.71 | $25.71 | $25.71 | $25.25 | 165 |
| 2018-05-17 | $25.77 | $25.77 | $25.77 | $25.77 | $25.31 | 0 |
| 2018-05-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.31 | 62 |
| 2018-05-15 | $25.78 | $25.78 | $25.63 | $25.77 | $25.31 | 693 |
| 2018-05-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.15 | 0 |
| 2018-05-11 | $25.62 | $25.62 | $25.61 | $25.61 | $25.15 | 1,400 |
| 2018-05-10 | $25.68 | $25.68 | $25.68 | $25.68 | $25.23 | 0 |
| 2018-05-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.22 | 0 |
| 2018-05-08 | $25.65 | $25.68 | $25.65 | $25.68 | $25.23 | 502 |
| 2018-05-07 | $25.63 | $25.63 | $25.63 | $25.63 | $25.17 | 920 |
| 2018-05-04 | $25.64 | $25.66 | $25.49 | $25.49 | $25.04 | 6,575 |
| 2018-05-03 | $25.55 | $25.73 | $25.54 | $25.73 | $25.27 | 2,800 |
| 2018-05-02 | $25.75 | $25.79 | $25.50 | $25.57 | $25.12 | 8,260 |
| 2018-05-01 | $25.72 | $25.73 | $25.70 | $25.70 | $25.24 | 3,302 |
| 2018-04-30 | $26.15 | $26.15 | $25.46 | $25.85 | $25.39 | 26,585 |
| 2018-04-27 | $25.97 | $26.23 | $25.87 | $26.21 | $25.30 | 33,964 |
| 2018-04-26 | $25.97 | $25.97 | $25.97 | $25.97 | $25.07 | 494 |
| 2018-04-25 | $25.97 | $25.97 | $25.92 | $25.96 | $25.06 | 2,063 |
| 2018-04-24 | $25.99 | $25.99 | $25.92 | $25.97 | $25.07 | 1,120 |
| 2018-04-23 | $25.96 | $25.96 | $25.95 | $25.95 | $25.05 | 1,929 |
| 2018-04-20 | $26.09 | $26.09 | $25.95 | $25.99 | $25.08 | 3,770 |
| 2018-04-19 | $25.97 | $25.97 | $25.97 | $25.97 | $25.07 | 265 |
| 2018-04-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.05 | 100 |
| 2018-04-17 | $25.97 | $25.97 | $25.95 | $25.95 | $25.05 | 4,529 |
| 2018-04-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.09 | 380 |
| 2018-04-13 | $26.01 | $26.09 | $26.01 | $26.03 | $25.12 | 3,100 |
| 2018-04-12 | $26.15 | $26.15 | $26.15 | $26.15 | $25.24 | 1,130 |
| 2018-04-11 | $26.14 | $26.18 | $26.14 | $26.15 | $25.24 | 1,754 |
| 2018-04-10 | $26.09 | $26.09 | $26.09 | $26.09 | $25.18 | 569 |
| 2018-04-09 | $26.01 | $26.01 | $26.01 | $26.01 | $25.10 | 160 |
| 2018-04-06 | $26.10 | $26.10 | $26.10 | $26.10 | $25.19 | 100 |
| 2018-04-05 | $26.05 | $26.05 | $26.05 | $26.05 | $25.14 | 1,695 |
| 2018-04-04 | $25.97 | $26.10 | $25.97 | $26.10 | $25.19 | 11,280 |
| 2018-04-03 | $26.00 | $26.09 | $26.00 | $26.09 | $25.18 | 1,211 |
| 2018-04-02 | $26.10 | $26.10 | $26.02 | $26.02 | $25.12 | 750 |
| 2018-03-29 | $25.96 | $25.96 | $25.96 | $25.96 | $25.06 | 0 |
| 2018-03-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.06 | 1,294 |
| 2018-03-27 | $26.02 | $26.02 | $26.02 | $26.02 | $25.11 | 0 |
| 2018-03-26 | $26.02 | $26.02 | $26.02 | $26.02 | $25.11 | 0 |
| 2018-03-23 | $25.96 | $26.08 | $25.96 | $26.02 | $25.11 | 3,840 |
| 2018-03-22 | $26.00 | $26.03 | $25.97 | $25.97 | $25.07 | 4,410 |
| 2018-03-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.07 | 60 |
| 2018-03-20 | $26.00 | $26.00 | $25.97 | $25.97 | $25.07 | 500 |
| 2018-03-19 | $25.98 | $25.98 | $25.97 | $25.98 | $25.08 | 1,000 |
| 2018-03-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.07 | 372 |
| 2018-03-15 | $26.00 | $26.00 | $25.97 | $25.98 | $25.07 | 5,328 |
| 2018-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.09 | 124 |
| 2018-03-13 | $26.08 | $26.08 | $26.08 | $26.08 | $25.17 | 500 |
| 2018-03-12 | $26.11 | $26.11 | $26.08 | $26.08 | $25.17 | 452 |
| 2018-03-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.09 | 0 |
| 2018-03-08 | $26.06 | $26.06 | $26.00 | $26.00 | $25.09 | 2,770 |
| 2018-03-07 | $26.08 | $26.13 | $26.00 | $26.13 | $25.22 | 6,165 |
| 2018-03-06 | $26.00 | $26.11 | $25.98 | $26.05 | $25.14 | 6,970 |
| 2018-03-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.09 | 2,000 |
| 2018-03-02 | $26.02 | $26.02 | $25.98 | $25.98 | $25.07 | 707 |
| 2018-03-01 | $25.98 | $26.00 | $25.97 | $26.00 | $25.09 | 706 |
| 2018-02-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.09 | 100 |
| 2018-02-27 | $25.97 | $26.05 | $25.97 | $26.05 | $25.14 | 1,990 |
| 2018-02-26 | $26.04 | $26.06 | $25.95 | $26.06 | $25.15 | 7,531 |
| 2018-02-23 | $26.01 | $26.01 | $26.00 | $26.00 | $25.09 | 1,247 |
| 2018-02-22 | $25.90 | $25.92 | $25.90 | $25.92 | $25.02 | 3,091 |
| 2018-02-21 | $25.89 | $25.92 | $25.89 | $25.92 | $25.02 | 3,740 |
| 2018-02-20 | $25.89 | $25.90 | $25.89 | $25.90 | $25.00 | 3,512 |
| 2018-02-16 | $25.89 | $25.89 | $25.89 | $25.89 | $24.99 | 154 |
| 2018-02-15 | $25.77 | $25.84 | $25.77 | $25.84 | $24.94 | 5,704 |
| 2018-02-14 | $25.71 | $25.71 | $25.71 | $25.71 | $24.81 | 800 |
| 2018-02-13 | $25.72 | $25.74 | $25.72 | $25.73 | $24.84 | 1,299 |
| 2018-02-12 | $25.70 | $25.70 | $25.70 | $25.70 | $24.81 | 749 |
| 2018-02-09 | $25.60 | $25.68 | $25.60 | $25.68 | $24.79 | 8,723 |
| 2018-02-08 | $25.65 | $25.67 | $25.59 | $25.59 | $24.70 | 12,547 |
| 2018-02-07 | $25.64 | $25.64 | $25.57 | $25.58 | $24.69 | 2,201 |
| 2018-02-06 | $25.10 | $25.50 | $25.10 | $25.50 | $24.61 | 1,196 |
| 2018-02-05 | $25.55 | $25.63 | $25.55 | $25.60 | $24.71 | 4,455 |
| 2018-02-02 | $25.58 | $25.58 | $25.46 | $25.51 | $24.62 | 4,215 |
| 2018-02-01 | $25.45 | $25.55 | $25.45 | $25.55 | $24.66 | 998 |
| 2018-01-31 | $25.62 | $25.63 | $25.57 | $25.57 | $24.68 | 17,890 |
| 2018-01-30 | $25.83 | $26.03 | $25.82 | $26.03 | $24.68 | 11,580 |
| 2018-01-29 | $25.95 | $25.95 | $25.80 | $25.95 | $24.61 | 5,135 |
| 2018-01-26 | $25.97 | $25.97 | $25.95 | $25.95 | $24.61 | 3,200 |
| 2018-01-25 | $25.97 | $25.97 | $25.97 | $25.97 | $24.63 | 180 |
| 2018-01-24 | $25.95 | $25.96 | $25.95 | $25.96 | $24.62 | 1,240 |
| 2018-01-23 | $25.98 | $25.98 | $25.97 | $25.97 | $24.63 | 1,195 |
| 2018-01-22 | $25.98 | $25.98 | $25.93 | $25.97 | $24.63 | 1,700 |
| 2018-01-19 | $25.89 | $25.90 | $25.89 | $25.90 | $24.56 | 1,000 |
| 2018-01-18 | $25.90 | $25.93 | $25.85 | $25.89 | $24.55 | 9,493 |
| 2018-01-17 | $25.88 | $25.91 | $25.88 | $25.90 | $24.56 | 1,698 |
| 2018-01-16 | $25.80 | $25.80 | $25.80 | $25.80 | $24.47 | 465 |
| 2018-01-12 | $25.73 | $25.73 | $25.73 | $25.73 | $24.40 | 200 |
| 2018-01-11 | $25.83 | $25.83 | $25.80 | $25.80 | $24.47 | 2,180 |
| 2018-01-10 | $25.80 | $25.80 | $25.80 | $25.80 | $24.47 | 0 |
| 2018-01-09 | $25.80 | $25.80 | $25.80 | $25.80 | $24.47 | 0 |
| 2018-01-08 | $25.80 | $25.80 | $25.80 | $25.80 | $24.47 | 2,200 |
| 2018-01-05 | $25.74 | $25.75 | $25.71 | $25.75 | $24.42 | 4,444 |
| 2018-01-04 | $25.74 | $25.74 | $25.69 | $25.70 | $24.37 | 4,974 |
| 2018-01-03 | $25.73 | $25.73 | $25.73 | $25.73 | $24.39 | 720 |
| 2018-01-02 | $25.68 | $25.74 | $25.68 | $25.73 | $24.40 | 3,311 |
| 2017-12-29 | $25.70 | $25.72 | $25.68 | $25.68 | $24.35 | 4,175 |
| 2017-12-28 | $25.65 | $25.65 | $25.63 | $25.65 | $24.32 | 2,562 |
| 2017-12-27 | $25.62 | $25.65 | $25.62 | $25.65 | $24.32 | 950 |
| 2017-12-26 | $25.67 | $25.67 | $25.61 | $25.65 | $24.32 | 5,100 |
| 2017-12-22 | $25.63 | $25.63 | $25.63 | $25.63 | $24.31 | 100 |
| 2017-12-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.18 | 27,754 |
| 2017-12-20 | $25.64 | $25.64 | $25.48 | $25.50 | $24.18 | 13,191 |
| 2017-12-19 | $25.50 | $25.57 | $25.48 | $25.50 | $24.18 | 14,118 |
| 2017-12-18 | $25.49 | $25.65 | $25.46 | $25.50 | $24.18 | 27,835 |
| 2017-12-15 | $25.53 | $25.55 | $25.53 | $25.55 | $24.23 | 900 |
| 2017-12-14 | $25.60 | $25.60 | $25.57 | $25.60 | $24.28 | 7,210 |
| 2017-12-13 | $25.54 | $25.55 | $25.52 | $25.55 | $24.23 | 2,298 |
| 2017-12-12 | $25.49 | $25.63 | $25.49 | $25.63 | $24.30 | 7,661 |
| 2017-12-11 | $25.50 | $25.50 | $25.50 | $25.50 | $24.18 | 804 |
| 2017-12-08 | $25.43 | $25.54 | $25.43 | $25.49 | $24.17 | 7,400 |
| 2017-12-07 | $25.50 | $25.50 | $25.45 | $25.50 | $24.18 | 5,540 |
| 2017-12-06 | $25.48 | $25.48 | $25.41 | $25.48 | $24.16 | 3,280 |
| 2017-12-05 | $25.50 | $25.50 | $25.49 | $25.49 | $24.18 | 35,370 |
| 2017-12-04 | $25.50 | $25.50 | $25.50 | $25.50 | $24.18 | 4,500 |
| 2017-12-01 | $25.50 | $25.50 | $25.49 | $25.50 | $24.18 | 3,740 |
| 2017-11-30 | $25.47 | $25.50 | $25.47 | $25.50 | $24.18 | 5,700 |
| 2017-11-29 | $25.58 | $25.58 | $25.45 | $25.50 | $24.18 | 2,935 |
| 2017-11-28 | $25.43 | $25.50 | $25.43 | $25.50 | $24.18 | 12,199 |
| 2017-11-27 | $25.32 | $25.45 | $25.32 | $25.43 | $24.11 | 2,060 |
| 2017-11-24 | $25.45 | $25.45 | $25.45 | $25.45 | $24.13 | 1,500 |
| 2017-11-22 | $25.29 | $25.44 | $25.27 | $25.43 | $24.11 | 7,989 |
| 2017-11-21 | $25.40 | $25.43 | $25.19 | $25.33 | $24.02 | 12,611 |
| 2017-11-20 | $25.45 | $25.45 | $25.31 | $25.39 | $24.08 | 17,335 |
| 2017-11-17 | $25.51 | $25.51 | $25.49 | $25.50 | $24.18 | 944 |
| 2017-11-16 | $25.52 | $25.53 | $25.52 | $25.53 | $24.21 | 3,780 |
| 2017-11-15 | $25.59 | $25.59 | $25.50 | $25.55 | $24.23 | 2,904 |
| 2017-11-14 | $25.55 | $25.56 | $25.55 | $25.55 | $24.23 | 10,400 |
| 2017-11-13 | $25.53 | $25.53 | $25.52 | $25.52 | $24.20 | 1,000 |
| 2017-11-10 | $25.55 | $25.55 | $25.52 | $25.53 | $24.21 | 15,450 |
| 2017-11-09 | $25.49 | $25.53 | $25.49 | $25.53 | $24.21 | 1,400 |
| 2017-11-08 | $25.53 | $25.59 | $25.50 | $25.53 | $24.21 | 14,568 |
| 2017-11-07 | $25.53 | $25.53 | $25.50 | $25.52 | $24.20 | 2,750 |
| 2017-11-06 | $25.57 | $25.59 | $25.49 | $25.53 | $24.21 | 13,392 |
| 2017-11-03 | $25.53 | $25.53 | $25.52 | $25.53 | $24.21 | 6,103 |
| 2017-11-02 | $25.53 | $25.59 | $25.49 | $25.53 | $24.21 | 26,550 |
| 2017-11-01 | $25.51 | $25.55 | $25.47 | $25.55 | $24.23 | 16,933 |
| 2017-10-31 | $25.55 | $25.55 | $25.47 | $25.51 | $24.19 | 10,216 |
| 2017-10-30 | $25.95 | $25.99 | $25.94 | $25.99 | $24.21 | 22,773 |
| 2017-10-27 | $25.94 | $25.95 | $25.94 | $25.95 | $24.18 | 7,200 |
| 2017-10-26 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 2,991 |
| 2017-10-25 | $25.95 | $25.95 | $25.94 | $25.95 | $24.18 | 2,595 |
| 2017-10-24 | $25.95 | $25.97 | $25.94 | $25.95 | $24.18 | 31,610 |
| 2017-10-23 | $25.99 | $25.99 | $25.95 | $25.95 | $24.18 | 5,495 |
| 2017-10-20 | $25.95 | $25.95 | $25.94 | $25.95 | $24.18 | 5,240 |
| 2017-10-19 | $25.95 | $25.95 | $25.94 | $25.95 | $24.18 | 9,287 |
| 2017-10-18 | $25.95 | $25.95 | $25.93 | $25.95 | $24.18 | 11,177 |
| 2017-10-17 | $25.94 | $25.95 | $25.94 | $25.95 | $24.18 | 28,823 |
| 2017-10-16 | $25.95 | $25.95 | $25.94 | $25.95 | $24.18 | 6,196 |
| 2017-10-13 | $25.95 | $25.99 | $25.92 | $25.99 | $24.21 | 4,645 |
| 2017-10-12 | $25.95 | $25.95 | $25.94 | $25.95 | $24.18 | 3,980 |
| 2017-10-11 | $25.97 | $26.00 | $25.92 | $25.95 | $24.18 | 12,848 |
| 2017-10-10 | $26.09 | $26.09 | $25.95 | $25.95 | $24.18 | 7,695 |
| 2017-10-09 | $26.05 | $26.15 | $26.05 | $26.15 | $24.36 | 1,500 |
| 2017-10-06 | $25.96 | $25.96 | $25.94 | $25.94 | $24.17 | 2,570 |
| 2017-10-05 | $25.93 | $25.95 | $25.93 | $25.95 | $24.18 | 2,200 |
| 2017-10-04 | $25.95 | $25.95 | $25.94 | $25.95 | $24.18 | 5,521 |
| 2017-10-03 | $25.94 | $25.95 | $25.94 | $25.95 | $24.18 | 2,793 |
| 2017-10-02 | $25.93 | $25.94 | $25.90 | $25.92 | $24.15 | 2,538 |
| 2017-09-29 | $25.94 | $25.94 | $25.93 | $25.93 | $24.16 | 940 |
| 2017-09-28 | $25.94 | $25.94 | $25.94 | $25.94 | $24.17 | 590 |
| 2017-09-27 | $25.87 | $25.87 | $25.87 | $25.87 | $24.10 | 0 |
| 2017-09-26 | $25.86 | $25.88 | $25.86 | $25.87 | $24.10 | 912 |
| 2017-09-25 | $25.93 | $25.94 | $25.91 | $25.94 | $24.17 | 4,632 |
| 2017-09-22 | $25.90 | $25.95 | $25.90 | $25.94 | $24.17 | 5,701 |
| 2017-09-21 | $25.90 | $25.94 | $25.84 | $25.85 | $24.08 | 7,992 |
| 2017-09-20 | $25.93 | $25.93 | $25.93 | $25.93 | $24.16 | 0 |
| 2017-09-19 | $26.03 | $26.03 | $25.90 | $25.93 | $24.16 | 7,945 |
| 2017-09-18 | $25.90 | $25.90 | $25.86 | $25.86 | $24.09 | 300 |
| 2017-09-15 | $25.89 | $25.89 | $25.89 | $25.89 | $24.12 | 400 |
| 2017-09-14 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 0 |
| 2017-09-13 | $25.89 | $26.00 | $25.89 | $25.95 | $24.18 | 5,437 |
| 2017-09-12 | $25.88 | $25.89 | $25.77 | $25.89 | $24.12 | 3,694 |
| 2017-09-11 | $25.93 | $25.93 | $25.93 | $25.93 | $24.16 | 55 |
| 2017-09-08 | $25.94 | $25.94 | $25.90 | $25.93 | $24.16 | 1,854 |
| 2017-09-07 | $25.98 | $26.04 | $25.83 | $25.90 | $24.13 | 7,929 |
| 2017-09-06 | $25.98 | $25.98 | $25.98 | $25.98 | $24.20 | 6 |
| 2017-09-05 | $25.98 | $26.07 | $25.98 | $25.98 | $24.20 | 1,563 |
| 2017-09-01 | $26.05 | $26.05 | $26.00 | $26.04 | $24.26 | 2,235 |
| 2017-08-31 | $26.10 | $26.17 | $26.00 | $26.10 | $24.31 | 33,400 |
| 2017-08-30 | $26.19 | $26.20 | $26.13 | $26.13 | $24.34 | 6,876 |
| 2017-08-29 | $26.45 | $26.45 | $26.45 | $26.45 | $24.64 | 1 |
| 2017-08-28 | $26.45 | $26.45 | $26.45 | $26.45 | $24.64 | 1 |
| 2017-08-25 | $26.45 | $26.45 | $26.45 | $26.45 | $24.64 | 141 |
| 2017-08-24 | $26.28 | $26.30 | $26.25 | $26.30 | $24.50 | 729 |
| 2017-08-23 | $26.13 | $26.13 | $26.13 | $26.13 | $24.35 | 0 |
| 2017-08-22 | $26.13 | $26.13 | $26.13 | $26.13 | $24.35 | 0 |
| 2017-08-21 | $26.12 | $26.13 | $26.12 | $26.13 | $24.35 | 595 |
| 2017-08-18 | $26.44 | $26.44 | $26.41 | $26.41 | $24.60 | 495 |
| 2017-08-17 | $26.55 | $26.55 | $26.55 | $26.55 | $24.73 | 1 |
| 2017-08-16 | $26.55 | $26.55 | $26.55 | $26.55 | $24.73 | 47 |
| 2017-08-15 | $26.55 | $26.55 | $26.55 | $26.55 | $24.73 | 541 |
| 2017-08-14 | $26.25 | $26.57 | $26.25 | $26.55 | $24.73 | 2,692 |
| 2017-08-11 | $26.02 | $26.05 | $26.02 | $26.02 | $24.24 | 3,413 |
| 2017-08-10 | $26.17 | $26.17 | $26.15 | $26.15 | $24.36 | 500 |
| 2017-08-09 | $26.40 | $26.50 | $26.36 | $26.42 | $24.61 | 6,489 |
| 2017-08-08 | $26.30 | $26.30 | $26.30 | $26.30 | $24.50 | 0 |
| 2017-08-07 | $26.11 | $26.40 | $26.09 | $26.30 | $24.50 | 1,527 |
| 2017-08-04 | $26.37 | $26.37 | $26.11 | $26.11 | $24.32 | 411 |
| 2017-08-03 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 0 |
| 2017-08-02 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 300 |
| 2017-08-01 | $26.25 | $26.43 | $26.25 | $26.43 | $24.62 | 600 |
| 2017-07-31 | $26.15 | $26.25 | $26.09 | $26.25 | $24.45 | 4,608 |
| 2017-07-28 | $26.20 | $26.20 | $26.12 | $26.12 | $24.34 | 1,600 |
| 2017-07-27 | $26.31 | $26.31 | $26.31 | $26.31 | $24.09 | 2 |
| 2017-07-26 | $26.31 | $26.31 | $26.31 | $26.31 | $24.09 | 0 |
| 2017-07-25 | $26.31 | $26.31 | $26.31 | $26.31 | $24.09 | 0 |
| 2017-07-24 | $26.31 | $26.31 | $26.31 | $26.31 | $24.09 | 8 |
| 2017-07-21 | $26.17 | $26.31 | $26.15 | $26.31 | $24.09 | 880 |
| 2017-07-20 | $26.46 | $26.51 | $26.42 | $26.51 | $24.27 | 3,880 |
| 2017-07-19 | $26.46 | $26.46 | $26.46 | $26.46 | $24.23 | 600 |
| 2017-07-18 | $26.34 | $26.34 | $26.34 | $26.34 | $24.12 | 0 |
| 2017-07-17 | $26.34 | $26.34 | $26.34 | $26.34 | $24.12 | 0 |
| 2017-07-14 | $26.30 | $26.34 | $26.30 | $26.34 | $24.12 | 406 |
| 2017-07-13 | $26.37 | $26.37 | $26.37 | $26.37 | $24.14 | 0 |
| 2017-07-12 | $26.35 | $26.37 | $26.35 | $26.37 | $24.14 | 1,290 |
| 2017-07-11 | $26.12 | $26.12 | $26.12 | $26.12 | $23.91 | 0 |
| 2017-07-10 | $26.51 | $26.51 | $26.10 | $26.12 | $23.91 | 2,600 |
| 2017-07-07 | $26.11 | $26.47 | $26.11 | $26.30 | $24.08 | 2,256 |
| 2017-07-06 | $26.00 | $26.05 | $26.00 | $26.04 | $23.84 | 1,356 |
| 2017-07-05 | $25.96 | $25.96 | $25.96 | $25.96 | $23.77 | 0 |
| 2017-07-03 | $25.96 | $25.96 | $25.91 | $25.96 | $23.77 | 1,050 |
| 2017-06-30 | $25.90 | $25.96 | $25.90 | $25.96 | $23.77 | 625 |
| 2017-06-29 | $25.90 | $25.90 | $25.87 | $25.90 | $23.71 | 1,100 |
| 2017-06-28 | $25.85 | $25.90 | $25.85 | $25.90 | $23.71 | 1,100 |
| 2017-06-27 | $25.85 | $25.85 | $25.85 | $25.85 | $23.67 | 100 |
| 2017-06-26 | $25.99 | $25.99 | $25.89 | $25.90 | $23.71 | 2,950 |
| 2017-06-23 | $25.93 | $25.93 | $25.90 | $25.90 | $23.71 | 2,940 |
| 2017-06-22 | $25.95 | $25.95 | $25.90 | $25.90 | $23.71 | 3,067 |
| 2017-06-21 | $25.89 | $26.11 | $25.89 | $25.96 | $23.77 | 2,000 |
| 2017-06-20 | $25.93 | $25.93 | $25.88 | $25.89 | $23.71 | 5,265 |
| 2017-06-19 | $25.90 | $25.91 | $25.90 | $25.90 | $23.71 | 1,100 |
| 2017-06-16 | $25.89 | $25.89 | $25.87 | $25.89 | $23.70 | 1,150 |
| 2017-06-15 | $25.89 | $25.93 | $25.89 | $25.89 | $23.71 | 1,750 |
| 2017-06-14 | $25.89 | $25.89 | $25.89 | $25.89 | $23.71 | 795 |
| 2017-06-13 | $25.90 | $25.90 | $25.83 | $25.84 | $23.66 | 2,400 |
| 2017-06-12 | $25.97 | $25.97 | $25.97 | $25.97 | $23.78 | 500 |
| 2017-06-09 | $25.87 | $25.87 | $25.87 | $25.87 | $23.69 | 0 |
| 2017-06-08 | $25.95 | $26.00 | $25.87 | $25.87 | $23.69 | 28,107 |
| 2017-06-07 | $26.05 | $26.05 | $25.94 | $25.97 | $23.78 | 4,300 |
| 2017-06-06 | $26.40 | $26.40 | $26.40 | $26.40 | $24.17 | 0 |
| 2017-06-05 | $26.41 | $26.48 | $26.37 | $26.40 | $24.17 | 2,102 |
| 2017-06-02 | $26.45 | $26.49 | $26.45 | $26.49 | $24.25 | 650 |
| 2017-06-01 | $26.42 | $26.89 | $26.30 | $26.44 | $24.21 | 2,982 |
| 2017-05-31 | $26.43 | $26.43 | $26.43 | $26.43 | $24.20 | 100 |
| 2017-05-30 | $26.20 | $26.20 | $26.17 | $26.17 | $23.96 | 500 |
| 2017-05-26 | $26.01 | $26.01 | $26.01 | $26.01 | $23.81 | 275 |
| 2017-05-25 | $25.95 | $25.95 | $25.87 | $25.87 | $23.69 | 3,150 |
| 2017-05-24 | $25.98 | $25.98 | $25.93 | $25.98 | $23.79 | 2,930 |
| 2017-05-23 | $26.03 | $26.03 | $25.96 | $25.96 | $23.77 | 3,112 |
| 2017-05-22 | $25.88 | $26.05 | $25.88 | $26.05 | $23.85 | 600 |
| 2017-05-19 | $25.90 | $25.90 | $25.90 | $25.90 | $23.71 | 300 |
| 2017-05-18 | $25.90 | $25.90 | $25.90 | $25.90 | $23.71 | 6,001 |
| 2017-05-17 | $25.85 | $25.90 | $25.83 | $25.86 | $23.68 | 2,377 |
| 2017-05-16 | $25.90 | $25.90 | $25.89 | $25.90 | $23.71 | 6,852 |
| 2017-05-15 | $26.21 | $26.21 | $25.90 | $25.90 | $23.71 | 4,210 |
| 2017-05-12 | $26.21 | $26.21 | $26.21 | $26.21 | $24.00 | 0 |
| 2017-05-11 | $26.06 | $26.21 | $26.06 | $26.21 | $24.00 | 1,341 |
| 2017-05-10 | $25.95 | $25.95 | $25.95 | $25.95 | $23.76 | 0 |
| 2017-05-09 | $25.95 | $25.95 | $25.95 | $25.95 | $23.76 | 296 |
| 2017-05-08 | $25.92 | $25.92 | $25.90 | $25.90 | $23.71 | 2,200 |
| 2017-05-05 | $26.06 | $26.06 | $25.92 | $25.92 | $23.73 | 440 |
| 2017-05-04 | $25.92 | $26.04 | $25.90 | $25.90 | $23.72 | 5,326 |
| 2017-05-03 | $26.00 | $26.00 | $25.91 | $25.93 | $23.74 | 1,757 |
| 2017-05-02 | $25.96 | $26.04 | $25.90 | $25.90 | $23.71 | 3,790 |
| 2017-05-01 | $26.10 | $26.10 | $25.90 | $25.95 | $23.76 | 8,240 |
| 2017-04-28 | $26.16 | $26.16 | $26.16 | $26.16 | $23.95 | 0 |
| 2017-04-27 | $26.16 | $26.16 | $26.16 | $26.16 | $23.95 | 1,045 |
| 2017-04-26 | $26.50 | $26.50 | $26.50 | $26.50 | $23.85 | 400 |
| 2017-04-25 | $26.46 | $26.46 | $26.46 | $26.46 | $23.81 | 80 |
| 2017-04-24 | $26.53 | $26.54 | $26.45 | $26.46 | $23.81 | 1,492 |
| 2017-04-21 | $26.55 | $26.55 | $26.45 | $26.53 | $23.87 | 3,165 |
| 2017-04-20 | $26.45 | $26.45 | $26.45 | $26.45 | $23.80 | 1,125 |
| 2017-04-19 | $26.35 | $26.45 | $26.27 | $26.45 | $23.80 | 8,119 |
| 2017-04-18 | $26.21 | $26.21 | $26.21 | $26.21 | $23.58 | 0 |
| 2017-04-17 | $26.21 | $26.21 | $26.21 | $26.21 | $23.58 | 0 |
| 2017-04-13 | $26.21 | $26.21 | $26.21 | $26.21 | $23.58 | 0 |
| 2017-04-12 | $26.21 | $26.21 | $26.21 | $26.21 | $23.58 | 100 |
| 2017-04-11 | $26.23 | $26.30 | $26.20 | $26.30 | $23.67 | 1,000 |
| 2017-04-10 | $26.15 | $26.15 | $26.15 | $26.15 | $23.54 | 35 |
| 2017-04-07 | $26.20 | $26.20 | $26.15 | $26.15 | $23.54 | 950 |
| 2017-04-06 | $26.11 | $26.11 | $26.11 | $26.11 | $23.50 | 280 |
| 2017-04-05 | $26.07 | $26.07 | $26.07 | $26.07 | $23.46 | 0 |
| 2017-04-04 | $26.07 | $26.07 | $26.07 | $26.07 | $23.46 | 0 |
| 2017-04-03 | $26.07 | $26.07 | $26.07 | $26.07 | $23.46 | 240 |
| 2017-03-31 | $26.29 | $26.29 | $26.29 | $26.29 | $23.66 | 0 |
| 2017-03-30 | $26.29 | $26.29 | $26.29 | $26.29 | $23.66 | 0 |
| 2017-03-29 | $26.29 | $26.29 | $26.29 | $26.29 | $23.66 | 200 |
| 2017-03-28 | $26.00 | $26.26 | $26.00 | $26.26 | $23.64 | 1,411 |
| 2017-03-27 | $26.00 | $26.00 | $26.00 | $26.00 | $23.40 | 1 |
| 2017-03-24 | $26.03 | $26.03 | $26.00 | $26.00 | $23.40 | 1,050 |
| 2017-03-23 | $26.15 | $26.15 | $26.03 | $26.03 | $23.42 | 725 |
| 2017-03-22 | $26.29 | $26.29 | $26.29 | $26.29 | $23.66 | 0 |
| 2017-03-21 | $26.29 | $26.29 | $26.29 | $26.29 | $23.66 | 0 |
| 2017-03-20 | $26.29 | $26.29 | $26.29 | $26.29 | $23.66 | 0 |
| 2017-03-17 | $26.29 | $26.29 | $26.29 | $26.29 | $23.66 | 700 |
| 2017-03-16 | $26.17 | $26.17 | $26.10 | $26.10 | $23.49 | 2,085 |
| 2017-03-15 | $26.17 | $26.17 | $26.17 | $26.17 | $23.55 | 0 |
| 2017-03-14 | $26.17 | $26.17 | $26.17 | $26.17 | $23.55 | 0 |
| 2017-03-13 | $26.17 | $26.17 | $26.17 | $26.17 | $23.55 | 0 |
| 2017-03-10 | $26.17 | $26.17 | $26.17 | $26.17 | $23.55 | 0 |
| 2017-03-09 | $26.11 | $26.17 | $26.10 | $26.17 | $23.55 | 4,000 |
| 2017-03-08 | $26.19 | $26.19 | $26.19 | $26.19 | $23.57 | 0 |
| 2017-03-07 | $26.19 | $26.19 | $26.19 | $26.19 | $23.57 | 0 |
| 2017-03-06 | $26.19 | $26.19 | $26.19 | $26.19 | $23.57 | 0 |
| 2017-03-03 | $26.19 | $26.19 | $26.19 | $26.19 | $23.57 | 0 |
| 2017-03-02 | $26.19 | $26.19 | $26.19 | $26.19 | $23.57 | 200 |
| 2017-03-01 | $26.12 | $26.12 | $26.12 | $26.12 | $23.51 | 50 |
| 2017-02-28 | $26.12 | $26.12 | $26.12 | $26.12 | $23.51 | 10 |
| 2017-02-27 | $26.12 | $26.12 | $26.12 | $26.12 | $23.51 | 0 |
| 2017-02-24 | $26.12 | $26.12 | $26.12 | $26.12 | $23.51 | 360 |
| 2017-02-23 | $26.14 | $26.14 | $26.14 | $26.14 | $23.53 | 120 |
| 2017-02-22 | $26.19 | $26.19 | $26.19 | $26.19 | $23.57 | 0 |
| 2017-02-21 | $26.19 | $26.19 | $26.19 | $26.19 | $23.57 | 480 |
| 2017-02-17 | $26.05 | $26.05 | $26.05 | $26.05 | $23.44 | 0 |
| 2017-02-16 | $26.05 | $26.05 | $26.05 | $26.05 | $23.44 | 78 |
| 2017-02-15 | $26.10 | $26.10 | $26.05 | $26.05 | $23.44 | 2,012 |
| 2017-02-14 | $26.08 | $26.08 | $25.93 | $25.93 | $23.33 | 692 |
| 2017-02-13 | $26.11 | $26.13 | $26.03 | $26.03 | $23.42 | 1,600 |
| 2017-02-10 | $26.02 | $26.02 | $26.02 | $26.02 | $23.42 | 0 |
| 2017-02-09 | $26.10 | $26.13 | $26.02 | $26.02 | $23.42 | 3,450 |
| 2017-02-08 | $26.10 | $26.10 | $26.10 | $26.10 | $23.49 | 50 |
| 2017-02-07 | $26.10 | $26.10 | $26.10 | $26.10 | $23.49 | 0 |
| 2017-02-06 | $26.10 | $26.10 | $26.10 | $26.10 | $23.49 | 498 |
| 2017-02-03 | $26.06 | $26.10 | $26.06 | $26.10 | $23.49 | 200 |
| 2017-02-02 | $25.82 | $25.82 | $25.82 | $25.82 | $23.24 | 1,000 |
| 2017-02-01 | $26.10 | $26.10 | $26.10 | $26.10 | $23.49 | 0 |
| 2017-01-31 | $26.10 | $26.10 | $26.10 | $26.10 | $23.49 | 0 |
| 2017-01-30 | $26.10 | $26.10 | $26.10 | $26.10 | $23.49 | 683 |
| 2017-01-27 | $26.53 | $26.62 | $26.19 | $26.60 | $23.53 | 2,400 |
| 2017-01-26 | $26.20 | $26.20 | $26.20 | $26.20 | $23.17 | 5 |
| 2017-01-25 | $26.20 | $26.20 | $26.20 | $26.20 | $23.17 | 1 |
| 2017-01-24 | $26.20 | $26.20 | $26.15 | $26.20 | $23.17 | 1,348 |
| 2017-01-23 | $26.20 | $26.20 | $26.16 | $26.20 | $23.17 | 1,450 |
| 2017-01-20 | $26.15 | $26.15 | $26.15 | $26.15 | $23.13 | 0 |
| 2017-01-19 | $26.19 | $26.19 | $26.15 | $26.15 | $23.13 | 400 |
| 2017-01-18 | $26.19 | $26.19 | $26.15 | $26.16 | $23.14 | 1,100 |
| 2017-01-17 | $26.06 | $26.19 | $26.06 | $26.19 | $23.16 | 1,600 |
| 2017-01-13 | $26.15 | $26.15 | $26.15 | $26.15 | $23.13 | 0 |
| 2017-01-12 | $26.15 | $26.15 | $26.15 | $26.15 | $23.13 | 0 |
| 2017-01-11 | $26.19 | $26.19 | $26.15 | $26.15 | $23.13 | 1,604 |
| 2017-01-10 | $26.00 | $26.00 | $25.96 | $26.00 | $23.00 | 587 |
| 2017-01-09 | $25.73 | $25.73 | $25.73 | $25.73 | $22.76 | 97 |
| 2017-01-06 | $25.73 | $25.73 | $25.73 | $25.73 | $22.76 | 0 |
| 2017-01-05 | $25.73 | $25.73 | $25.73 | $25.73 | $22.76 | 77 |
| 2017-01-04 | $25.73 | $25.73 | $25.73 | $25.73 | $22.76 | 100 |
| 2017-01-03 | $25.73 | $25.75 | $25.73 | $25.75 | $22.77 | 480 |
| 2016-12-30 | $25.77 | $25.77 | $25.73 | $25.73 | $22.76 | 7,153 |
| 2016-12-29 | $25.83 | $25.83 | $25.77 | $25.77 | $22.79 | 300 |
| 2016-12-28 | $26.00 | $26.00 | $25.70 | $25.86 | $22.87 | 6,658 |
| 2016-12-27 | $25.70 | $25.70 | $25.70 | $25.70 | $22.73 | 0 |
| 2016-12-23 | $25.70 | $25.70 | $25.70 | $25.70 | $22.73 | 0 |
| 2016-12-22 | $25.61 | $25.73 | $25.41 | $25.70 | $22.73 | 5,460 |
| 2016-12-21 | $25.56 | $25.56 | $25.56 | $25.56 | $22.61 | 0 |
| 2016-12-20 | $25.56 | $25.56 | $25.50 | $25.56 | $22.61 | 4,335 |
| 2016-12-19 | $25.98 | $25.98 | $25.98 | $25.98 | $22.98 | 350 |
| 2016-12-16 | $25.51 | $25.51 | $25.51 | $25.51 | $22.57 | 0 |
| 2016-12-15 | $25.51 | $25.51 | $25.51 | $25.51 | $22.57 | 450 |
| 2016-12-14 | $25.59 | $25.59 | $25.59 | $25.59 | $22.63 | 418 |
| 2016-12-13 | $25.53 | $25.65 | $25.52 | $25.65 | $22.69 | 1,041 |
| 2016-12-12 | $25.69 | $25.69 | $25.69 | $25.69 | $22.72 | 0 |
| 2016-12-09 | $25.69 | $25.69 | $25.69 | $25.69 | $22.72 | 0 |
| 2016-12-08 | $25.69 | $25.69 | $25.69 | $25.69 | $22.72 | 0 |
| 2016-12-07 | $25.69 | $25.69 | $25.69 | $25.69 | $22.72 | 0 |
| 2016-12-06 | $25.69 | $25.69 | $25.69 | $25.69 | $22.72 | 100 |
| 2016-12-05 | $25.87 | $25.90 | $25.87 | $25.90 | $22.91 | 220 |
| 2016-12-02 | $25.76 | $25.91 | $25.76 | $25.83 | $22.85 | 1,735 |
| 2016-12-01 | $25.61 | $25.63 | $25.51 | $25.54 | $22.59 | 2,284 |
| 2016-11-30 | $25.54 | $25.54 | $25.54 | $25.54 | $22.59 | 40 |
| 2016-11-29 | $25.54 | $25.54 | $25.54 | $25.54 | $22.59 | 200 |
| 2016-11-28 | $25.68 | $25.68 | $25.68 | $25.68 | $22.71 | 0 |
| 2016-11-25 | $25.68 | $25.68 | $25.68 | $25.68 | $22.71 | 0 |
| 2016-11-23 | $25.68 | $25.68 | $25.68 | $25.68 | $22.71 | 0 |
| 2016-11-22 | $25.65 | $25.82 | $25.55 | $25.68 | $22.71 | 2,870 |
| 2016-11-21 | $25.85 | $25.85 | $25.85 | $25.85 | $22.86 | 0 |
| 2016-11-18 | $25.85 | $25.85 | $25.85 | $25.85 | $22.86 | 0 |
| 2016-11-17 | $25.85 | $25.85 | $25.85 | $25.85 | $22.86 | 1 |
| 2016-11-16 | $25.85 | $25.85 | $25.85 | $25.85 | $22.86 | 258 |
| 2016-11-15 | $26.05 | $26.05 | $26.05 | $26.05 | $23.04 | 161 |
| 2016-11-14 | $25.65 | $26.05 | $25.35 | $26.05 | $23.04 | 600 |
| 2016-11-11 | $25.69 | $25.69 | $25.69 | $25.69 | $22.72 | 200 |
| 2016-11-10 | $25.63 | $25.63 | $25.45 | $25.56 | $22.61 | 1,997 |
| 2016-11-09 | $25.63 | $25.65 | $25.63 | $25.65 | $22.69 | 1,110 |
| 2016-11-08 | $25.65 | $25.65 | $25.65 | $25.65 | $22.69 | 0 |
| 2016-11-07 | $25.65 | $25.65 | $25.65 | $25.65 | $22.69 | 0 |
| 2016-11-04 | $25.65 | $25.65 | $25.65 | $25.65 | $22.69 | 0 |
| 2016-11-03 | $25.65 | $25.65 | $25.65 | $25.65 | $22.69 | 0 |
| 2016-11-02 | $25.65 | $25.65 | $25.65 | $25.65 | $22.69 | 0 |
| 2016-11-01 | $25.65 | $25.65 | $25.65 | $25.65 | $22.69 | 0 |
| 2016-10-31 | $25.65 | $25.65 | $25.65 | $25.65 | $22.69 | 1,100 |
| 2016-10-28 | $26.10 | $26.10 | $25.55 | $25.55 | $22.60 | 1,750 |
| 2016-10-27 | $26.44 | $26.44 | $26.35 | $26.35 | $22.90 | 700 |
| 2016-10-26 | $26.45 | $26.45 | $26.14 | $26.36 | $22.91 | 1,900 |
| 2016-10-25 | $26.45 | $26.48 | $26.33 | $26.45 | $22.98 | 1,531 |
| 2016-10-24 | $26.38 | $26.45 | $26.38 | $26.45 | $22.98 | 1,024 |
| 2016-10-21 | $26.12 | $26.12 | $26.10 | $26.10 | $22.68 | 300 |
| 2016-10-20 | $26.49 | $26.49 | $26.49 | $26.49 | $23.02 | 0 |
| 2016-10-19 | $26.48 | $26.49 | $26.44 | $26.49 | $23.02 | 400 |
| 2016-10-18 | $25.35 | $26.01 | $25.35 | $26.01 | $22.60 | 5,437 |
| 2016-10-17 | $26.14 | $26.31 | $26.14 | $26.31 | $22.86 | 590 |
| 2016-10-14 | $26.26 | $26.26 | $26.26 | $26.26 | $22.82 | 0 |
| 2016-10-13 | $26.26 | $26.26 | $26.26 | $26.26 | $22.82 | 0 |
| 2016-10-12 | $26.26 | $26.26 | $26.26 | $26.26 | $22.82 | 200 |
| 2016-10-11 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 0 |
| 2016-10-10 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 0 |
| 2016-10-07 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 0 |
| 2016-10-06 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 0 |
| 2016-10-05 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 0 |
| 2016-10-04 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 0 |
| 2016-10-03 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 0 |
| 2016-09-30 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 0 |
| 2016-09-29 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 0 |
| 2016-09-28 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 0 |
| 2016-09-27 | $26.35 | $26.35 | $26.35 | $26.35 | $22.90 | 320 |
| 2016-09-26 | $26.31 | $26.31 | $26.31 | $26.31 | $22.86 | 0 |
| 2016-09-23 | $26.25 | $26.31 | $26.25 | $26.31 | $22.86 | 1,036 |
| 2016-09-22 | $26.95 | $26.95 | $26.59 | $26.63 | $23.14 | 1,846 |
| 2016-09-21 | $26.18 | $27.08 | $26.14 | $26.31 | $22.86 | 2,761 |
| 2016-09-20 | $26.09 | $26.09 | $26.09 | $26.09 | $22.67 | 0 |
| 2016-09-19 | $26.09 | $26.09 | $26.09 | $26.09 | $22.67 | 400 |
| 2016-09-16 | $26.28 | $26.28 | $26.14 | $26.14 | $22.71 | 420 |
| 2016-09-15 | $26.07 | $26.28 | $26.07 | $26.28 | $22.84 | 500 |
| 2016-09-14 | $26.06 | $26.06 | $26.06 | $26.06 | $22.65 | 225 |
| 2016-09-13 | $26.22 | $26.22 | $26.22 | $26.22 | $22.78 | 0 |
| 2016-09-12 | $26.22 | $26.22 | $26.22 | $26.22 | $22.78 | 100 |
| 2016-09-09 | $26.29 | $26.29 | $26.06 | $26.10 | $22.68 | 710 |
| 2016-09-08 | $26.29 | $26.29 | $26.29 | $26.29 | $22.84 | 100 |
| 2016-09-07 | $26.29 | $26.29 | $26.29 | $26.29 | $22.84 | 45 |
| 2016-09-06 | $26.36 | $26.38 | $26.20 | $26.29 | $22.84 | 1,184 |
| 2016-09-02 | $26.43 | $26.43 | $26.41 | $26.41 | $22.95 | 700 |
| 2016-09-01 | $26.09 | $26.09 | $26.09 | $26.09 | $22.67 | 0 |
| 2016-08-31 | $26.09 | $26.09 | $26.09 | $26.09 | $22.67 | 810 |
| 2016-08-30 | $26.02 | $26.05 | $26.02 | $26.05 | $22.64 | 675 |
| 2016-08-29 | $26.00 | $26.00 | $26.00 | $26.00 | $22.59 | 300 |
| 2016-08-26 | $25.98 | $26.05 | $25.98 | $26.05 | $22.64 | 2,246 |
| 2016-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $22.59 | 100 |
| 2016-08-24 | $25.83 | $26.05 | $25.83 | $26.05 | $22.64 | 3,853 |
| 2016-08-23 | $25.96 | $25.96 | $25.96 | $25.96 | $22.55 | 414 |
| 2016-08-22 | $25.94 | $25.96 | $25.94 | $25.95 | $22.55 | 885 |
| 2016-08-19 | $25.95 | $25.96 | $25.78 | $25.93 | $22.53 | 7,619 |
| 2016-08-18 | $25.95 | $25.95 | $25.95 | $25.95 | $22.55 | 0 |
| 2016-08-17 | $25.95 | $25.95 | $25.95 | $25.95 | $22.55 | 500 |
| 2016-08-16 | $25.95 | $25.95 | $25.95 | $25.95 | $22.55 | 43 |
| 2016-08-15 | $25.94 | $25.95 | $25.94 | $25.95 | $22.55 | 6,266 |
| 2016-08-12 | $25.94 | $25.94 | $25.94 | $25.94 | $22.54 | 40 |
| 2016-08-11 | $25.93 | $25.94 | $25.93 | $25.94 | $22.54 | 340 |
| 2016-08-10 | $25.94 | $25.94 | $25.94 | $25.94 | $22.54 | 180 |
| 2016-08-09 | $25.88 | $25.95 | $25.88 | $25.95 | $22.55 | 6,496 |
| 2016-08-08 | $25.95 | $25.95 | $25.95 | $25.95 | $22.55 | 1,000 |
| 2016-08-05 | $25.95 | $25.95 | $25.95 | $25.95 | $22.55 | 0 |
| 2016-08-04 | $25.94 | $25.95 | $25.92 | $25.95 | $22.55 | 3,800 |
| 2016-08-03 | $25.93 | $25.94 | $25.93 | $25.93 | $22.53 | 1,200 |
| 2016-08-02 | $25.94 | $25.95 | $25.93 | $25.94 | $22.54 | 3,822 |
| 2016-08-01 | $25.93 | $25.95 | $25.93 | $25.94 | $22.54 | 4,115 |
| 2016-07-29 | $25.94 | $25.95 | $25.92 | $25.95 | $22.55 | 2,579 |
| 2016-07-28 | $25.85 | $25.94 | $25.77 | $25.91 | $22.52 | 1,930 |
| 2016-07-27 | $26.23 | $26.24 | $26.23 | $26.24 | $22.41 | 2,651 |
| 2016-07-26 | $26.23 | $26.23 | $26.17 | $26.17 | $22.35 | 895 |
| 2016-07-25 | $26.20 | $26.20 | $26.20 | $26.20 | $22.37 | 401 |
| 2016-07-22 | $26.13 | $26.13 | $26.13 | $26.13 | $22.32 | 195 |
| 2016-07-21 | $26.23 | $26.24 | $26.13 | $26.23 | $22.40 | 3,399 |
| 2016-07-20 | $26.20 | $26.26 | $26.20 | $26.25 | $22.41 | 1,828 |
| 2016-07-19 | $26.00 | $26.01 | $25.93 | $26.01 | $22.21 | 12,633 |
| 2016-07-18 | $25.90 | $25.95 | $25.68 | $25.90 | $22.12 | 3,925 |
| 2016-07-15 | $25.92 | $25.92 | $25.92 | $25.92 | $22.13 | 200 |
| 2016-07-14 | $25.96 | $25.96 | $25.96 | $25.96 | $22.17 | 800 |
| 2016-07-13 | $26.00 | $26.00 | $26.00 | $26.00 | $22.20 | 205 |
| 2016-07-12 | $25.91 | $25.91 | $25.91 | $25.91 | $22.12 | 0 |
| 2016-07-11 | $25.91 | $25.91 | $25.91 | $25.91 | $22.12 | 0 |
| 2016-07-08 | $25.91 | $25.91 | $25.91 | $25.91 | $22.12 | 0 |
| 2016-07-07 | $25.91 | $25.91 | $25.91 | $25.91 | $22.12 | 100 |
| 2016-07-06 | $26.00 | $26.05 | $25.95 | $25.95 | $22.16 | 6,501 |
| 2016-07-05 | $26.00 | $26.03 | $25.95 | $25.99 | $22.19 | 1,841 |
| 2016-07-01 | $25.95 | $26.01 | $25.88 | $25.90 | $22.12 | 11,700 |
| 2016-06-30 | $26.05 | $26.06 | $26.00 | $26.00 | $22.20 | 1,900 |
| 2016-06-29 | $26.05 | $26.05 | $26.05 | $26.05 | $22.24 | 100 |
| 2016-06-28 | $25.86 | $26.20 | $25.84 | $26.20 | $22.37 | 2,558 |
| 2016-06-27 | $25.92 | $25.92 | $25.92 | $25.92 | $22.13 | 148 |
| 2016-06-24 | $25.75 | $25.99 | $25.65 | $25.92 | $22.13 | 9,702 |
| 2016-06-23 | $26.13 | $26.13 | $26.00 | $26.10 | $22.29 | 1,371 |
| 2016-06-22 | $26.06 | $26.06 | $26.06 | $26.06 | $22.25 | 1,000 |
| 2016-06-21 | $26.11 | $26.11 | $26.11 | $26.11 | $22.30 | 0 |
| 2016-06-20 | $26.11 | $26.11 | $26.11 | $26.11 | $22.30 | 0 |
| 2016-06-17 | $26.11 | $26.11 | $26.11 | $26.11 | $22.30 | 178 |
| 2016-06-16 | $26.17 | $26.30 | $26.07 | $26.30 | $22.46 | 2,700 |
| 2016-06-15 | $26.09 | $26.22 | $26.09 | $26.17 | $22.35 | 1,776 |
| 2016-06-14 | $26.01 | $26.09 | $25.97 | $26.00 | $22.20 | 1,437 |
| 2016-06-13 | $26.09 | $26.09 | $26.08 | $26.08 | $22.27 | 675 |
| 2016-06-10 | $26.09 | $26.09 | $26.09 | $26.09 | $22.28 | 62 |
| 2016-06-09 | $26.09 | $26.09 | $26.09 | $26.09 | $22.28 | 0 |
| 2016-06-08 | $26.09 | $26.09 | $26.09 | $26.09 | $22.28 | 3,450 |
| 2016-06-07 | $26.09 | $26.09 | $26.09 | $26.09 | $22.28 | 0 |
| 2016-06-06 | $26.27 | $26.28 | $26.04 | $26.09 | $22.28 | 5,006 |
| 2016-06-03 | $26.12 | $26.12 | $26.01 | $26.01 | $22.21 | 957 |
| 2016-06-02 | $26.12 | $26.12 | $26.12 | $26.12 | $22.30 | 515 |
| 2016-06-01 | $26.00 | $26.00 | $26.00 | $26.00 | $22.20 | 400 |
| 2016-05-31 | $26.07 | $26.07 | $26.07 | $26.07 | $22.26 | 0 |
| 2016-05-27 | $26.07 | $26.07 | $26.07 | $26.07 | $22.26 | 200 |
| 2016-05-26 | $25.94 | $25.94 | $25.94 | $25.94 | $22.15 | 250 |
| 2016-05-25 | $25.91 | $25.91 | $25.91 | $25.91 | $22.12 | 42 |
| 2016-05-24 | $25.91 | $25.91 | $25.91 | $25.91 | $22.12 | 0 |
| 2016-05-23 | $26.00 | $26.00 | $25.91 | $25.91 | $22.12 | 200 |
| 2016-05-20 | $26.07 | $26.07 | $26.07 | $26.07 | $22.26 | 300 |
| 2016-05-19 | $26.03 | $26.04 | $25.94 | $25.94 | $22.15 | 1,200 |
| 2016-05-18 | $26.07 | $26.07 | $26.06 | $26.06 | $22.25 | 2,299 |
| 2016-05-17 | $25.97 | $25.97 | $25.97 | $25.97 | $22.18 | 721 |
| 2016-05-16 | $25.77 | $25.98 | $25.76 | $25.98 | $22.19 | 1,002 |
| 2016-05-13 | $25.98 | $25.98 | $25.98 | $25.98 | $22.18 | 150 |
| 2016-05-12 | $25.76 | $25.76 | $25.76 | $25.76 | $22.00 | 834 |
| 2016-05-11 | $25.55 | $25.55 | $25.55 | $25.55 | $21.82 | 0 |
| 2016-05-10 | $25.75 | $25.75 | $25.55 | $25.55 | $21.82 | 200 |
| 2016-05-09 | $25.62 | $25.62 | $25.48 | $25.55 | $21.82 | 1,800 |
| 2016-05-06 | $25.51 | $25.51 | $25.51 | $25.51 | $21.78 | 0 |
| 2016-05-05 | $25.60 | $25.60 | $25.51 | $25.51 | $21.78 | 884 |
| 2016-05-04 | $25.74 | $25.74 | $25.74 | $25.74 | $21.98 | 400 |
| 2016-05-03 | $25.41 | $25.63 | $25.41 | $25.41 | $21.70 | 1,227 |
| 2016-05-02 | $25.73 | $25.73 | $25.63 | $25.63 | $21.89 | 399 |
| 2016-04-29 | $25.73 | $25.73 | $25.73 | $25.73 | $21.97 | 0 |
| 2016-04-28 | $25.72 | $25.73 | $25.72 | $25.73 | $21.97 | 669 |
| 2016-04-27 | $26.18 | $26.18 | $26.11 | $26.12 | $21.92 | 890 |
| 2016-04-26 | $25.88 | $26.18 | $25.88 | $26.00 | $21.81 | 1,600 |
| 2016-04-25 | $26.06 | $26.06 | $26.06 | $26.06 | $21.87 | 0 |
| 2016-04-22 | $26.10 | $26.10 | $26.06 | $26.06 | $21.87 | 1,069 |
| 2016-04-21 | $25.88 | $25.94 | $25.66 | $25.85 | $21.69 | 8,219 |
| 2016-04-20 | $26.05 | $26.15 | $23.47 | $25.75 | $21.60 | 20,577 |
| 2016-04-19 | $26.05 | $26.05 | $26.05 | $26.05 | $21.86 | 625 |
| 2016-04-18 | $26.01 | $26.01 | $26.01 | $26.01 | $21.82 | 800 |
| 2016-04-15 | $26.07 | $26.09 | $26.07 | $26.09 | $21.89 | 1,600 |
| 2016-04-14 | $26.08 | $26.08 | $26.07 | $26.07 | $21.87 | 400 |
| 2016-04-13 | $26.05 | $26.05 | $26.05 | $26.05 | $21.86 | 400 |
| 2016-04-12 | $25.96 | $25.96 | $25.96 | $25.96 | $21.78 | 300 |
| 2016-04-11 | $25.76 | $25.76 | $25.76 | $25.76 | $21.61 | 0 |
| 2016-04-08 | $25.76 | $25.76 | $25.76 | $25.76 | $21.61 | 0 |
| 2016-04-07 | $25.90 | $25.90 | $25.76 | $25.76 | $21.61 | 438 |
| 2016-04-06 | $25.90 | $26.14 | $25.90 | $26.14 | $21.93 | 1,158 |
| 2016-04-05 | $25.90 | $25.90 | $25.90 | $25.90 | $21.73 | 0 |
| 2016-04-04 | $25.92 | $26.00 | $25.76 | $25.90 | $21.73 | 1,816 |
| 2016-04-01 | $26.14 | $26.14 | $26.14 | $26.14 | $21.93 | 0 |
| 2016-03-31 | $26.14 | $26.14 | $26.14 | $26.14 | $21.93 | 0 |
| 2016-03-30 | $25.85 | $26.22 | $25.72 | $26.14 | $21.93 | 27,955 |
| 2016-03-29 | $25.89 | $25.89 | $25.88 | $25.89 | $21.72 | 1,260 |
| 2016-03-28 | $26.19 | $26.19 | $25.89 | $25.89 | $21.72 | 300 |
| 2016-03-24 | $25.95 | $26.00 | $25.95 | $26.00 | $21.81 | 560 |
| 2016-03-23 | $25.80 | $25.84 | $25.80 | $25.84 | $21.68 | 600 |
| 2016-03-22 | $25.85 | $25.85 | $25.85 | $25.85 | $21.69 | 850 |
| 2016-03-21 | $25.99 | $26.00 | $25.97 | $25.97 | $21.79 | 1,195 |
| 2016-03-18 | $25.79 | $25.79 | $25.79 | $25.79 | $21.63 | 0 |
| 2016-03-17 | $25.71 | $26.00 | $25.70 | $25.79 | $21.63 | 1,795 |
| 2016-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $21.81 | 0 |
| 2016-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $21.81 | 168 |
| 2016-03-14 | $25.92 | $25.92 | $25.92 | $25.92 | $21.75 | 0 |
| 2016-03-11 | $25.69 | $26.09 | $25.67 | $25.92 | $21.75 | 4,272 |
| 2016-03-10 | $25.72 | $25.72 | $25.72 | $25.72 | $21.58 | 142 |
| 2016-03-09 | $26.14 | $26.14 | $25.64 | $25.64 | $21.51 | 501 |
| 2016-03-08 | $25.71 | $25.72 | $25.71 | $25.71 | $21.57 | 613 |
| 2016-03-07 | $25.71 | $25.71 | $25.71 | $25.71 | $21.57 | 0 |
| 2016-03-04 | $25.71 | $25.71 | $25.71 | $25.71 | $21.57 | 142 |
| 2016-03-03 | $25.65 | $25.71 | $25.50 | $25.71 | $21.57 | 2,597 |
| 2016-03-02 | $25.64 | $25.64 | $25.64 | $25.64 | $21.51 | 0 |
| 2016-03-01 | $25.75 | $25.90 | $25.64 | $25.64 | $21.51 | 1,100 |
| 2016-02-29 | $25.50 | $25.50 | $25.50 | $25.50 | $21.40 | 45 |
| 2016-02-26 | $25.41 | $25.75 | $25.41 | $25.50 | $21.40 | 417 |
| 2016-02-25 | $25.48 | $25.83 | $25.48 | $25.76 | $21.61 | 3,207 |
| 2016-02-24 | $25.48 | $25.48 | $25.48 | $25.48 | $21.38 | 600 |
| 2016-02-23 | $25.76 | $25.76 | $25.76 | $25.76 | $21.61 | 1,098 |
| 2016-02-22 | $25.91 | $25.91 | $25.63 | $25.63 | $21.51 | 224 |
| 2016-02-19 | $25.85 | $25.85 | $25.85 | $25.85 | $21.69 | 0 |
| 2016-02-18 | $25.48 | $25.85 | $25.48 | $25.85 | $21.69 | 3,090 |
| 2016-02-17 | $25.48 | $25.48 | $25.48 | $25.48 | $21.38 | 44 |
| 2016-02-16 | $24.90 | $25.50 | $24.90 | $25.48 | $21.38 | 1,587 |
| 2016-02-12 | $24.62 | $24.99 | $24.56 | $24.56 | $20.61 | 2,742 |
| 2016-02-11 | $24.99 | $25.12 | $24.46 | $24.50 | $20.56 | 19,102 |
| 2016-02-10 | $25.32 | $25.36 | $24.50 | $24.78 | $20.79 | 9,803 |
| 2016-02-09 | $24.85 | $24.88 | $24.25 | $24.88 | $20.87 | 8,575 |
| 2016-02-08 | $25.25 | $25.25 | $23.89 | $24.99 | $20.97 | 4,750 |
| 2016-02-05 | $25.53 | $25.54 | $25.24 | $25.25 | $21.19 | 3,671 |
| 2016-02-04 | $25.70 | $25.70 | $25.70 | $25.70 | $21.57 | 325 |
| 2016-02-03 | $25.53 | $25.53 | $25.53 | $25.53 | $21.42 | 0 |
| 2016-02-02 | $25.53 | $25.53 | $25.53 | $25.53 | $21.42 | 0 |
| 2016-02-01 | $25.70 | $25.70 | $25.50 | $25.53 | $21.42 | 521 |
| 2016-01-29 | $25.41 | $25.41 | $25.41 | $25.41 | $21.32 | 390 |
| 2016-01-28 | $25.54 | $25.54 | $25.54 | $25.54 | $21.43 | 42 |
| 2016-01-27 | $26.00 | $26.00 | $25.98 | $26.00 | $21.43 | 4,210 |
| 2016-01-26 | $25.88 | $26.11 | $25.88 | $26.00 | $21.43 | 1,074 |
| 2016-01-25 | $25.98 | $26.00 | $25.98 | $25.99 | $21.42 | 3,200 |
| 2016-01-22 | $25.75 | $26.16 | $25.75 | $25.99 | $21.42 | 3,700 |
| 2016-01-21 | $26.11 | $26.21 | $25.70 | $25.75 | $21.23 | 5,092 |
| 2016-01-20 | $26.00 | $26.00 | $26.00 | $26.00 | $21.43 | 320 |
| 2016-01-19 | $26.02 | $26.16 | $25.95 | $26.05 | $21.47 | 1,170 |
| 2016-01-15 | $26.00 | $26.02 | $25.91 | $26.02 | $21.45 | 656 |
| 2016-01-14 | $26.04 | $26.24 | $25.86 | $26.20 | $21.60 | 11,603 |
| 2016-01-13 | $25.76 | $25.76 | $25.76 | $25.76 | $21.23 | 0 |
| 2016-01-12 | $25.76 | $25.76 | $25.76 | $25.76 | $21.23 | 50 |
| 2016-01-11 | $26.13 | $26.13 | $25.76 | $25.76 | $21.23 | 1,466 |
| 2016-01-08 | $25.86 | $25.86 | $25.86 | $25.86 | $21.32 | 100 |
| 2016-01-07 | $25.71 | $25.82 | $25.71 | $25.82 | $21.28 | 257 |
| 2016-01-06 | $26.17 | $26.17 | $25.75 | $25.77 | $21.24 | 3,240 |
| 2016-01-05 | $26.09 | $26.23 | $25.99 | $26.23 | $21.62 | 3,100 |
| 2016-01-04 | $25.85 | $25.85 | $25.85 | $25.85 | $21.31 | 0 |
| 2015-12-31 | $25.85 | $25.85 | $25.85 | $25.85 | $21.31 | 210 |
| 2015-12-30 | $25.71 | $25.71 | $25.71 | $25.71 | $21.19 | 126 |
| 2015-12-29 | $25.71 | $25.71 | $25.71 | $25.71 | $21.19 | 0 |
| 2015-12-28 | $25.73 | $25.73 | $25.71 | $25.71 | $21.19 | 500 |
| 2015-12-24 | $25.68 | $25.68 | $25.68 | $25.68 | $21.17 | 50 |
| 2015-12-23 | $25.69 | $25.69 | $25.68 | $25.68 | $21.17 | 445 |
| 2015-12-22 | $25.75 | $25.75 | $25.75 | $25.75 | $21.23 | 193 |
| 2015-12-21 | $25.84 | $25.84 | $25.84 | $25.84 | $21.30 | 0 |
| 2015-12-18 | $25.84 | $25.84 | $25.84 | $25.84 | $21.30 | 10 |
| 2015-12-17 | $25.84 | $25.84 | $25.84 | $25.84 | $21.30 | 300 |
| 2015-12-16 | $25.82 | $25.85 | $25.60 | $25.85 | $21.31 | 3,270 |
| 2015-12-15 | $25.91 | $25.91 | $25.85 | $25.85 | $21.31 | 1,560 |
| 2015-12-14 | $25.91 | $25.91 | $25.91 | $25.91 | $21.36 | 150 |
| 2015-12-11 | $25.91 | $25.91 | $25.85 | $25.85 | $21.31 | 1,100 |
| 2015-12-10 | $25.99 | $25.99 | $25.99 | $25.99 | $21.42 | 612 |
| 2015-12-09 | $26.31 | $26.31 | $26.27 | $26.27 | $21.65 | 1,401 |
| 2015-12-08 | $26.05 | $26.05 | $26.05 | $26.05 | $21.47 | 0 |
| 2015-12-07 | $25.85 | $26.05 | $25.85 | $26.05 | $21.47 | 889 |
| 2015-12-04 | $25.84 | $25.84 | $25.84 | $25.84 | $21.30 | 0 |
| 2015-12-03 | $25.84 | $25.84 | $25.84 | $25.84 | $21.30 | 386 |
| 2015-12-02 | $25.70 | $25.70 | $25.70 | $25.70 | $21.18 | 0 |
| 2015-12-01 | $25.70 | $25.70 | $25.70 | $25.70 | $21.18 | 200 |
| 2015-11-30 | $25.89 | $25.89 | $25.65 | $25.65 | $21.14 | 4,125 |
| 2015-11-27 | $25.85 | $25.88 | $25.85 | $25.88 | $21.33 | 400 |
| 2015-11-25 | $25.81 | $25.83 | $25.81 | $25.83 | $21.29 | 300 |
| 2015-11-24 | $25.75 | $26.26 | $25.75 | $26.26 | $21.64 | 2,323 |
| 2015-11-23 | $25.90 | $25.90 | $25.90 | $25.90 | $21.35 | 0 |
| 2015-11-20 | $25.90 | $25.90 | $25.90 | $25.90 | $21.35 | 58 |
| 2015-11-19 | $25.90 | $25.90 | $25.90 | $25.90 | $21.35 | 200 |
| 2015-11-18 | $25.88 | $25.91 | $25.88 | $25.90 | $21.35 | 1,605 |
| 2015-11-17 | $25.92 | $26.15 | $24.74 | $25.39 | $20.93 | 5,877 |
| 2015-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $21.43 | 173 |
| 2015-11-13 | $26.00 | $26.00 | $26.00 | $26.00 | $21.43 | 0 |
| 2015-11-12 | $25.86 | $26.00 | $25.86 | $26.00 | $21.43 | 2,132 |
| 2015-11-11 | $26.10 | $26.10 | $26.10 | $26.10 | $21.51 | 0 |
| 2015-11-10 | $26.10 | $26.10 | $26.10 | $26.10 | $21.51 | 0 |
| 2015-11-09 | $26.10 | $26.10 | $26.10 | $26.10 | $21.51 | 400 |
| 2015-11-06 | $26.15 | $26.15 | $26.15 | $26.15 | $21.56 | 0 |
| 2015-11-05 | $26.14 | $26.15 | $26.11 | $26.15 | $21.56 | 639 |
| 2015-11-04 | $26.11 | $26.11 | $26.10 | $26.10 | $21.51 | 260 |
| 2015-11-03 | $26.15 | $26.15 | $26.15 | $26.15 | $21.56 | 340 |
| 2015-11-02 | $25.90 | $26.15 | $25.90 | $26.15 | $21.56 | 1,358 |
| 2015-10-30 | $26.14 | $26.14 | $26.10 | $26.10 | $21.51 | 700 |
| 2015-10-29 | $25.95 | $26.15 | $25.95 | $26.14 | $21.55 | 3,164 |
| 2015-10-28 | $25.70 | $25.95 | $25.70 | $25.95 | $21.39 | 1,731 |
| 2015-10-27 | $25.93 | $26.10 | $25.92 | $26.09 | $21.13 | 2,395 |
| 2015-10-26 | $25.92 | $25.92 | $25.92 | $25.92 | $21.00 | 200 |
| 2015-10-23 | $25.86 | $26.04 | $25.82 | $25.87 | $20.96 | 1,304 |
| 2015-10-22 | $25.86 | $26.14 | $25.83 | $25.83 | $20.92 | 1,804 |
| 2015-10-21 | $26.09 | $26.09 | $25.95 | $26.09 | $21.13 | 604 |
| 2015-10-20 | $25.87 | $26.09 | $25.82 | $26.09 | $21.13 | 3,090 |
| 2015-10-19 | $26.10 | $26.10 | $26.10 | $26.10 | $21.14 | 360 |
| 2015-10-16 | $25.95 | $26.01 | $25.86 | $26.01 | $21.07 | 1,300 |
| 2015-10-15 | $25.86 | $25.95 | $25.86 | $25.95 | $21.02 | 800 |
| 2015-10-14 | $25.93 | $25.94 | $25.93 | $25.94 | $21.01 | 300 |
| 2015-10-13 | $26.15 | $26.15 | $26.15 | $26.15 | $21.18 | 2 |
| 2015-10-12 | $26.07 | $26.15 | $26.07 | $26.15 | $21.18 | 442 |
| 2015-10-09 | $25.86 | $25.86 | $25.86 | $25.86 | $20.95 | 100 |
| 2015-10-08 | $25.67 | $25.67 | $25.66 | $25.66 | $20.79 | 200 |
| 2015-10-07 | $26.19 | $26.19 | $26.19 | $26.19 | $21.22 | 200 |
| 2015-10-06 | $26.19 | $26.19 | $26.19 | $26.19 | $21.22 | 27 |
| 2015-10-05 | $25.66 | $26.19 | $25.66 | $26.19 | $21.22 | 812 |
| 2015-10-02 | $26.14 | $26.14 | $26.14 | $26.14 | $21.17 | 100 |
| 2015-10-01 | $26.10 | $26.14 | $26.10 | $26.14 | $21.17 | 765 |
| 2015-09-30 | $25.90 | $25.90 | $25.90 | $25.90 | $20.98 | 0 |
| 2015-09-29 | $25.83 | $26.32 | $25.83 | $25.90 | $20.98 | 2,671 |
| 2015-09-28 | $26.19 | $26.19 | $26.19 | $26.19 | $21.22 | 313 |
| 2015-09-25 | $25.94 | $26.29 | $25.86 | $26.19 | $21.21 | 3,921 |
| 2015-09-24 | $25.95 | $25.95 | $25.95 | $25.95 | $21.02 | 500 |
| 2015-09-23 | $25.98 | $26.03 | $25.98 | $26.03 | $21.09 | 899 |
| 2015-09-22 | $26.28 | $26.32 | $26.28 | $26.32 | $21.32 | 599 |
| 2015-09-21 | $26.03 | $26.23 | $26.03 | $26.23 | $21.25 | 350 |
| 2015-09-18 | $26.03 | $26.27 | $26.02 | $26.27 | $21.28 | 3,200 |
| 2015-09-17 | $26.49 | $26.50 | $26.20 | $26.20 | $21.22 | 5,150 |
| 2015-09-16 | $26.53 | $26.66 | $26.53 | $26.66 | $21.60 | 1,850 |
| 2015-09-15 | $26.40 | $26.40 | $26.40 | $26.40 | $21.39 | 0 |
| 2015-09-14 | $26.57 | $26.57 | $26.40 | $26.40 | $21.39 | 1,350 |
| 2015-09-11 | $26.40 | $26.40 | $26.40 | $26.40 | $21.39 | 0 |
| 2015-09-10 | $26.55 | $26.55 | $26.30 | $26.40 | $21.39 | 2,700 |
| 2015-09-09 | $26.42 | $26.42 | $26.42 | $26.42 | $21.40 | 146 |
| 2015-09-08 | $26.23 | $26.23 | $26.23 | $26.23 | $21.25 | 0 |
| 2015-09-04 | $26.19 | $26.23 | $26.19 | $26.23 | $21.25 | 916 |
| 2015-09-03 | $26.39 | $26.39 | $26.39 | $26.39 | $21.37 | 0 |
| 2015-09-02 | $26.53 | $26.53 | $26.34 | $26.39 | $21.37 | 2,447 |
| 2015-09-01 | $26.55 | $26.55 | $26.55 | $26.55 | $21.51 | 0 |
| 2015-08-31 | $26.55 | $26.57 | $26.55 | $26.55 | $21.51 | 2,359 |
| 2015-08-28 | $26.65 | $26.65 | $26.52 | $26.52 | $21.48 | 1,511 |
| 2015-08-27 | $26.40 | $26.50 | $26.00 | $26.34 | $21.34 | 7,086 |
| 2015-08-26 | $26.25 | $26.33 | $26.20 | $26.33 | $21.33 | 3,618 |