Urstadt Biddle Properties Inc. Pfd Ser F (UBP-P-F) Exchange: NYSE
Data as of Oct. 8, 2025
$25.38 ($0.00) 0.00%
Urstadt Biddle Properties Inc. Pfd Ser F - Daily Information
Click for more stock information on Urstadt Biddle Properties Inc. Pfd Ser F.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.38 |
| Previous Close | $25.38 |
| High | $25.38 |
| Low | $25.38 |
| Adjusted Open | $25.38 |
| Previous Adjusted Close | $25.38 |
| Adjusted High | $25.38 |
| Adjusted Low | $25.38 |
Invest in Urstadt Biddle Properties Inc. Pfd Ser F (UBP-P-F)
Historical Stock Data for Urstadt Biddle Properties Inc. Pfd Ser F (UBP-P-F)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-23 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-20 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-19 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-18 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-16 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-12 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-11 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-10 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-09 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2017-10-06 | $25.38 | $25.40 | $25.38 | $25.38 | $25.38 | 8,800 |
| 2017-10-05 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1,300 |
| 2017-10-04 | $25.37 | $25.38 | $25.37 | $25.37 | $25.37 | 57,400 |
| 2017-10-03 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 95,500 |
| 2017-10-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 50,200 |
| 2017-09-29 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 300 |
| 2017-09-28 | $25.36 | $25.39 | $25.36 | $25.36 | $25.36 | 4,200 |
| 2017-09-27 | $25.36 | $25.37 | $25.36 | $25.37 | $25.37 | 297,100 |
| 2017-09-26 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1,300 |
| 2017-09-25 | $25.37 | $25.37 | $25.36 | $25.37 | $25.37 | 189,000 |
| 2017-09-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 2,100 |
| 2017-09-21 | $25.35 | $25.36 | $25.35 | $25.36 | $25.36 | 20,800 |
| 2017-09-20 | $25.36 | $25.39 | $25.36 | $25.36 | $25.36 | 194,200 |
| 2017-09-19 | $25.35 | $25.36 | $25.35 | $25.35 | $25.35 | 17,000 |
| 2017-09-18 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 6,725 |
| 2017-09-15 | $25.37 | $25.39 | $25.33 | $25.35 | $25.35 | 18,708 |
| 2017-09-14 | $25.35 | $25.38 | $25.33 | $25.37 | $25.37 | 51,953 |
| 2017-09-13 | $25.38 | $25.44 | $25.25 | $25.36 | $25.36 | 70,832 |
| 2017-09-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 297 |
| 2017-09-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 269 |
| 2017-09-08 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 346 |
| 2017-09-07 | $25.50 | $25.50 | $25.41 | $25.41 | $25.41 | 2,062 |
| 2017-09-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 143 |
| 2017-09-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 205 |
| 2017-09-01 | $25.63 | $25.67 | $25.41 | $25.41 | $25.41 | 2,298 |
| 2017-08-31 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 683 |
| 2017-08-30 | $25.46 | $25.50 | $25.45 | $25.50 | $25.50 | 14,861 |
| 2017-08-29 | $25.49 | $25.61 | $25.46 | $25.47 | $25.47 | 1,440 |
| 2017-08-28 | $25.40 | $25.40 | $25.35 | $25.35 | $25.35 | 41,927 |
| 2017-08-25 | $25.47 | $25.59 | $25.47 | $25.59 | $25.59 | 534 |
| 2017-08-24 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 443 |
| 2017-08-23 | $25.37 | $25.53 | $25.37 | $25.53 | $25.53 | 1,284 |
| 2017-08-22 | $25.42 | $25.42 | $25.37 | $25.37 | $25.37 | 3,136 |
| 2017-08-21 | $25.38 | $25.40 | $25.36 | $25.36 | $25.36 | 4,862 |
| 2017-08-18 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 194 |
| 2017-08-17 | $25.38 | $25.48 | $25.38 | $25.42 | $25.42 | 50,770 |
| 2017-08-16 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 10,538 |
| 2017-08-15 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 392 |
| 2017-08-14 | $25.35 | $25.39 | $25.35 | $25.38 | $25.38 | 579 |
| 2017-08-11 | $25.39 | $25.45 | $25.29 | $25.29 | $25.29 | 3,292 |
| 2017-08-10 | $25.37 | $25.37 | $25.25 | $25.31 | $25.31 | 13,875 |
| 2017-08-09 | $25.39 | $25.40 | $25.39 | $25.39 | $25.39 | 969 |
| 2017-08-08 | $25.35 | $25.40 | $25.35 | $25.39 | $25.39 | 3,529 |
| 2017-08-07 | $25.37 | $25.37 | $25.33 | $25.33 | $25.33 | 151,487 |
| 2017-08-04 | $25.35 | $25.39 | $25.35 | $25.38 | $25.38 | 52,653 |
| 2017-08-03 | $25.39 | $25.39 | $25.38 | $25.38 | $25.38 | 538 |
| 2017-08-02 | $25.40 | $25.43 | $25.35 | $25.35 | $25.35 | 2,525 |
| 2017-08-01 | $25.35 | $25.38 | $25.35 | $25.38 | $25.38 | 855 |
| 2017-07-31 | $25.38 | $25.38 | $25.37 | $25.38 | $25.38 | 2,159 |
| 2017-07-28 | $25.40 | $25.40 | $25.33 | $25.37 | $25.37 | 2,319 |
| 2017-07-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 605 |
| 2017-07-26 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 304 |
| 2017-07-25 | $25.36 | $25.36 | $25.33 | $25.33 | $25.33 | 2,376 |
| 2017-07-24 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 156 |
| 2017-07-21 | $25.36 | $25.36 | $25.33 | $25.35 | $25.35 | 772 |
| 2017-07-20 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 463 |
| 2017-07-19 | $25.34 | $25.35 | $25.33 | $25.35 | $25.35 | 1,199 |
| 2017-07-18 | $25.34 | $25.35 | $25.33 | $25.35 | $25.35 | 1,172 |
| 2017-07-17 | $25.39 | $25.39 | $25.31 | $25.34 | $25.34 | 3,594 |
| 2017-07-14 | $25.40 | $25.41 | $25.35 | $25.38 | $25.38 | 2,707 |
| 2017-07-13 | $25.48 | $25.48 | $25.40 | $25.41 | $25.41 | 2,517 |
| 2017-07-12 | $25.49 | $25.49 | $25.37 | $25.40 | $25.40 | 1,072 |
| 2017-07-11 | $25.79 | $25.87 | $25.70 | $25.87 | $25.42 | 31,789 |
| 2017-07-10 | $25.73 | $25.73 | $25.73 | $25.73 | $25.29 | 1,163 |
| 2017-07-07 | $25.82 | $25.82 | $25.79 | $25.79 | $25.35 | 809 |
| 2017-07-06 | $25.76 | $25.76 | $25.75 | $25.75 | $25.30 | 837 |
| 2017-07-05 | $25.84 | $25.84 | $25.84 | $25.84 | $25.39 | 139 |
| 2017-07-03 | $25.84 | $25.84 | $25.84 | $25.84 | $25.39 | 151 |
| 2017-06-30 | $25.78 | $25.84 | $25.72 | $25.84 | $25.39 | 1,037 |
| 2017-06-29 | $25.66 | $25.66 | $25.66 | $25.66 | $25.22 | 568 |
| 2017-06-28 | $25.67 | $25.70 | $25.66 | $25.69 | $25.25 | 1,010 |
| 2017-06-27 | $25.65 | $25.74 | $25.65 | $25.74 | $25.30 | 573 |
| 2017-06-26 | $25.72 | $25.72 | $25.72 | $25.72 | $25.28 | 652 |
| 2017-06-23 | $25.77 | $25.77 | $25.77 | $25.77 | $25.33 | 111 |
| 2017-06-22 | $25.71 | $25.77 | $25.71 | $25.77 | $25.33 | 2,236 |
| 2017-06-21 | $25.67 | $25.67 | $25.67 | $25.67 | $25.23 | 723 |
| 2017-06-20 | $25.64 | $25.64 | $25.64 | $25.64 | $25.19 | 276 |
| 2017-06-19 | $25.64 | $25.70 | $25.52 | $25.65 | $25.21 | 6,508 |
| 2017-06-16 | $25.64 | $25.64 | $25.64 | $25.64 | $25.20 | 292 |
| 2017-06-15 | $25.57 | $25.57 | $25.57 | $25.57 | $25.13 | 214 |
| 2017-06-14 | $25.65 | $25.65 | $25.57 | $25.57 | $25.13 | 1,942 |
| 2017-06-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.08 | 127 |
| 2017-06-12 | $25.56 | $25.58 | $25.52 | $25.52 | $25.08 | 2,727 |
| 2017-06-09 | $25.59 | $25.59 | $25.59 | $25.59 | $25.15 | 692 |
| 2017-06-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.21 | 448 |
| 2017-06-07 | $25.59 | $25.59 | $25.59 | $25.59 | $25.15 | 346 |
| 2017-06-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.17 | 232 |
| 2017-06-05 | $25.66 | $25.66 | $25.61 | $25.61 | $25.17 | 665 |
| 2017-06-02 | $25.60 | $25.61 | $25.57 | $25.57 | $25.13 | 2,335 |
| 2017-06-01 | $25.62 | $25.62 | $25.62 | $25.62 | $25.17 | 253 |
| 2017-05-31 | $25.62 | $25.62 | $25.62 | $25.62 | $25.17 | 382 |
| 2017-05-30 | $25.62 | $25.62 | $25.62 | $25.62 | $25.17 | 657 |
| 2017-05-26 | $25.70 | $25.70 | $25.62 | $25.62 | $25.17 | 752 |
| 2017-05-25 | $25.65 | $26.35 | $25.65 | $25.90 | $25.45 | 4,162 |
| 2017-05-24 | $25.59 | $25.65 | $25.59 | $25.65 | $25.21 | 406 |
| 2017-05-23 | $25.63 | $25.65 | $25.63 | $25.63 | $25.19 | 1,136 |
| 2017-05-22 | $25.43 | $25.55 | $25.43 | $25.50 | $25.06 | 12,051 |
| 2017-05-19 | $25.57 | $25.57 | $25.56 | $25.56 | $25.12 | 734 |
| 2017-05-18 | $25.41 | $25.51 | $25.41 | $25.51 | $25.07 | 26,648 |
| 2017-05-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.96 | 29,560 |
| 2017-05-16 | $25.50 | $25.50 | $25.45 | $25.49 | $25.05 | 4,263 |
| 2017-05-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.06 | 158 |
| 2017-05-12 | $25.48 | $25.52 | $25.48 | $25.50 | $25.06 | 1,304 |
| 2017-05-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.12 | 451 |
| 2017-05-10 | $25.61 | $25.61 | $25.61 | $25.61 | $25.17 | 973 |
| 2017-05-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.16 | 429 |
| 2017-05-08 | $25.59 | $25.60 | $25.59 | $25.60 | $25.16 | 2,152 |
| 2017-05-05 | $25.46 | $25.58 | $25.45 | $25.56 | $25.12 | 1,767 |
| 2017-05-04 | $25.51 | $25.51 | $25.47 | $25.47 | $25.03 | 891 |
| 2017-05-03 | $25.52 | $25.52 | $25.45 | $25.45 | $25.01 | 7,057 |
| 2017-05-02 | $25.52 | $25.52 | $25.50 | $25.50 | $25.06 | 8,856 |
| 2017-05-01 | $25.60 | $25.60 | $25.51 | $25.51 | $25.07 | 799 |
| 2017-04-28 | $25.64 | $25.64 | $25.44 | $25.63 | $25.19 | 873 |
| 2017-04-27 | $25.51 | $25.51 | $25.50 | $25.50 | $25.06 | 1,686 |
| 2017-04-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.02 | 155 |
| 2017-04-25 | $25.47 | $25.47 | $25.46 | $25.46 | $25.02 | 937 |
| 2017-04-24 | $25.50 | $25.50 | $25.47 | $25.47 | $25.03 | 561 |
| 2017-04-21 | $25.60 | $25.65 | $25.54 | $25.54 | $25.10 | 1,910 |
| 2017-04-20 | $25.57 | $25.57 | $25.51 | $25.51 | $25.07 | 1,013 |
| 2017-04-19 | $25.53 | $25.53 | $25.53 | $25.53 | $25.09 | 590 |
| 2017-04-18 | $25.43 | $25.53 | $25.43 | $25.53 | $25.09 | 1,057 |
| 2017-04-17 | $25.51 | $25.51 | $25.51 | $25.51 | $25.07 | 687 |
| 2017-04-13 | $25.54 | $25.54 | $25.54 | $25.54 | $25.10 | 302 |
| 2017-04-12 | $25.50 | $25.58 | $25.50 | $25.55 | $25.11 | 5,159 |
| 2017-04-11 | $25.50 | $25.55 | $25.44 | $25.55 | $25.11 | 4,479 |
| 2017-04-10 | $25.86 | $25.86 | $25.86 | $25.86 | $24.98 | 1,067 |
| 2017-04-07 | $25.83 | $25.83 | $25.83 | $25.83 | $24.95 | 682 |
| 2017-04-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.10 | 365 |
| 2017-04-05 | $25.80 | $25.99 | $25.80 | $25.99 | $25.10 | 995 |
| 2017-04-04 | $25.76 | $25.80 | $25.76 | $25.80 | $24.92 | 859 |
| 2017-04-03 | $25.71 | $25.96 | $25.71 | $25.80 | $24.92 | 2,963 |
| 2017-03-31 | $25.64 | $25.96 | $25.64 | $25.96 | $25.07 | 2,311 |
| 2017-03-30 | $25.75 | $25.75 | $25.75 | $25.75 | $24.87 | 26,278 |
| 2017-03-29 | $25.61 | $25.65 | $25.59 | $25.65 | $24.78 | 3,231 |
| 2017-03-28 | $25.52 | $25.55 | $25.52 | $25.55 | $24.68 | 980 |
| 2017-03-27 | $25.61 | $25.64 | $25.46 | $25.50 | $24.63 | 5,996 |
| 2017-03-24 | $25.64 | $25.64 | $25.64 | $25.64 | $24.77 | 660 |
| 2017-03-23 | $25.51 | $25.60 | $25.51 | $25.60 | $24.73 | 1,965 |
| 2017-03-22 | $25.69 | $25.69 | $25.50 | $25.50 | $24.63 | 809 |
| 2017-03-21 | $25.60 | $25.62 | $25.60 | $25.62 | $24.75 | 907 |
| 2017-03-20 | $25.59 | $25.59 | $25.59 | $25.59 | $24.72 | 730 |
| 2017-03-17 | $25.53 | $25.63 | $25.53 | $25.62 | $24.75 | 4,201 |
| 2017-03-16 | $25.67 | $25.67 | $25.67 | $25.67 | $24.80 | 456 |
| 2017-03-15 | $25.60 | $25.60 | $25.60 | $25.60 | $24.73 | 274 |
| 2017-03-14 | $25.60 | $25.60 | $25.60 | $25.60 | $24.73 | 15,173 |
| 2017-03-13 | $25.57 | $25.57 | $25.57 | $25.57 | $24.70 | 356 |
| 2017-03-10 | $25.61 | $25.64 | $25.46 | $25.63 | $24.76 | 6,392 |
| 2017-03-09 | $25.55 | $25.62 | $25.55 | $25.62 | $24.75 | 900 |
| 2017-03-08 | $25.58 | $25.60 | $25.58 | $25.58 | $24.71 | 1,146 |
| 2017-03-07 | $25.62 | $25.62 | $25.62 | $25.62 | $24.75 | 431 |
| 2017-03-06 | $25.59 | $25.59 | $25.59 | $25.59 | $24.71 | 232 |
| 2017-03-03 | $25.62 | $25.63 | $25.50 | $25.59 | $24.71 | 37,961 |
| 2017-03-02 | $25.56 | $25.56 | $25.56 | $25.56 | $24.69 | 202 |
| 2017-03-01 | $25.51 | $25.56 | $25.50 | $25.56 | $24.69 | 1,938 |
| 2017-02-28 | $25.62 | $25.62 | $25.58 | $25.62 | $24.75 | 1,352 |
| 2017-02-27 | $25.50 | $25.50 | $25.50 | $25.50 | $24.63 | 248 |
| 2017-02-24 | $25.57 | $25.57 | $25.50 | $25.50 | $24.63 | 30,588 |
| 2017-02-23 | $25.58 | $25.58 | $25.58 | $25.58 | $24.71 | 457 |
| 2017-02-22 | $25.50 | $25.55 | $25.46 | $25.51 | $24.64 | 37,217 |
| 2017-02-21 | $25.47 | $25.57 | $25.47 | $25.57 | $24.70 | 2,504 |
| 2017-02-17 | $25.52 | $25.60 | $25.47 | $25.60 | $24.73 | 3,441 |
| 2017-02-16 | $25.51 | $25.51 | $25.51 | $25.51 | $24.64 | 549 |
| 2017-02-15 | $25.37 | $25.60 | $25.37 | $25.47 | $24.60 | 791 |
| 2017-02-14 | $25.55 | $25.55 | $25.50 | $25.50 | $24.63 | 4,539 |
| 2017-02-13 | $25.54 | $25.54 | $25.54 | $25.54 | $24.67 | 760 |
| 2017-02-10 | $25.54 | $25.55 | $25.48 | $25.50 | $24.63 | 16,107 |
| 2017-02-09 | $25.54 | $25.54 | $25.51 | $25.53 | $24.66 | 3,268 |
| 2017-02-08 | $25.55 | $25.56 | $25.52 | $25.52 | $24.65 | 1,527 |
| 2017-02-07 | $25.56 | $25.59 | $25.53 | $25.55 | $24.68 | 63,883 |
| 2017-02-06 | $25.63 | $25.63 | $25.63 | $25.63 | $24.76 | 15,170 |
| 2017-02-03 | $25.64 | $25.64 | $25.64 | $25.64 | $24.77 | 217 |
| 2017-02-02 | $25.58 | $25.64 | $25.58 | $25.64 | $24.77 | 1,417 |
| 2017-02-01 | $25.66 | $25.66 | $25.55 | $25.55 | $24.68 | 991 |
| 2017-01-31 | $25.81 | $25.81 | $25.52 | $25.55 | $24.67 | 3,548 |
| 2017-01-30 | $25.65 | $25.65 | $25.65 | $25.65 | $24.78 | 10,262 |
| 2017-01-27 | $25.71 | $25.71 | $25.71 | $25.71 | $24.84 | 438 |
| 2017-01-26 | $25.57 | $25.60 | $25.51 | $25.56 | $24.69 | 6,758 |
| 2017-01-25 | $25.60 | $25.67 | $25.55 | $25.67 | $24.80 | 115,999 |
| 2017-01-24 | $25.55 | $25.55 | $25.47 | $25.47 | $24.60 | 2,558 |
| 2017-01-23 | $25.56 | $25.70 | $25.55 | $25.70 | $24.82 | 1,450 |
| 2017-01-20 | $25.70 | $25.71 | $25.70 | $25.71 | $24.84 | 465 |
| 2017-01-19 | $25.64 | $25.64 | $25.64 | $25.64 | $24.77 | 367 |
| 2017-01-18 | $26.20 | $26.20 | $25.62 | $25.64 | $24.77 | 4,004 |
| 2017-01-17 | $25.88 | $26.40 | $25.88 | $26.11 | $24.79 | 4,696 |
| 2017-01-13 | $25.88 | $25.88 | $25.79 | $25.86 | $24.55 | 2,939 |
| 2017-01-12 | $25.80 | $25.80 | $25.80 | $25.80 | $24.50 | 573 |
| 2017-01-11 | $25.88 | $25.88 | $25.88 | $25.88 | $24.57 | 113 |
| 2017-01-10 | $25.88 | $25.88 | $25.88 | $25.88 | $24.57 | 208 |
| 2017-01-09 | $25.73 | $25.88 | $25.66 | $25.88 | $24.57 | 2,428 |
| 2017-01-06 | $25.72 | $26.00 | $25.60 | $25.79 | $24.48 | 8,738 |
| 2017-01-05 | $25.68 | $25.68 | $25.68 | $25.68 | $24.38 | 534 |
| 2017-01-04 | $25.76 | $25.76 | $25.58 | $25.58 | $24.28 | 1,429 |
| 2017-01-03 | $25.63 | $25.63 | $25.55 | $25.55 | $24.25 | 889 |
| 2016-12-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.21 | 525 |
| 2016-12-29 | $25.50 | $25.50 | $25.44 | $25.50 | $24.21 | 1,073 |
| 2016-12-28 | $25.46 | $25.54 | $25.46 | $25.54 | $24.25 | 1,259 |
| 2016-12-27 | $25.40 | $25.41 | $25.40 | $25.41 | $24.13 | 940 |
| 2016-12-23 | $25.38 | $25.40 | $25.38 | $25.40 | $24.12 | 1,558 |
| 2016-12-22 | $25.37 | $25.37 | $25.37 | $25.37 | $24.09 | 775 |
| 2016-12-21 | $25.33 | $25.33 | $25.33 | $25.33 | $24.05 | 309 |
| 2016-12-20 | $25.34 | $25.34 | $25.33 | $25.33 | $24.05 | 938 |
| 2016-12-19 | $25.40 | $25.65 | $25.33 | $25.33 | $24.05 | 12,600 |
| 2016-12-16 | $25.39 | $25.53 | $25.32 | $25.38 | $24.09 | 6,214 |
| 2016-12-15 | $25.30 | $25.40 | $25.30 | $25.35 | $24.07 | 4,845 |
| 2016-12-14 | $25.40 | $25.59 | $25.40 | $25.59 | $24.30 | 21,067 |
| 2016-12-13 | $25.28 | $25.40 | $25.28 | $25.40 | $24.12 | 1,486 |
| 2016-12-12 | $25.40 | $25.40 | $25.18 | $25.21 | $23.94 | 3,555 |
| 2016-12-09 | $25.32 | $25.44 | $25.31 | $25.31 | $24.03 | 5,805 |
| 2016-12-08 | $25.29 | $25.41 | $25.29 | $25.31 | $24.03 | 3,490 |
| 2016-12-07 | $25.46 | $25.46 | $25.45 | $25.46 | $24.17 | 2,126 |
| 2016-12-06 | $25.36 | $25.46 | $25.35 | $25.37 | $24.09 | 5,420 |
| 2016-12-05 | $25.40 | $25.43 | $25.34 | $25.37 | $24.09 | 6,622 |
| 2016-12-02 | $25.78 | $25.78 | $25.41 | $25.41 | $24.13 | 1,634 |
| 2016-12-01 | $25.55 | $25.55 | $25.41 | $25.45 | $24.16 | 3,137 |
| 2016-11-30 | $25.55 | $25.55 | $25.55 | $25.55 | $24.26 | 1,305 |
| 2016-11-29 | $25.55 | $25.65 | $25.55 | $25.65 | $24.36 | 3,100 |
| 2016-11-28 | $25.64 | $25.64 | $25.64 | $25.64 | $24.34 | 382 |
| 2016-11-25 | $25.65 | $25.79 | $25.65 | $25.79 | $24.49 | 618 |
| 2016-11-23 | $25.75 | $25.75 | $25.75 | $25.75 | $24.45 | 9,792 |
| 2016-11-22 | $25.66 | $26.15 | $25.66 | $26.15 | $24.83 | 1,031 |
| 2016-11-21 | $25.66 | $25.67 | $25.65 | $25.67 | $24.37 | 1,057 |
| 2016-11-18 | $25.60 | $25.60 | $25.50 | $25.51 | $24.22 | 12,931 |
| 2016-11-17 | $25.88 | $25.88 | $25.82 | $25.82 | $24.51 | 4,486 |
| 2016-11-16 | $26.23 | $26.23 | $25.82 | $25.96 | $24.65 | 1,838 |
| 2016-11-15 | $25.79 | $25.79 | $25.79 | $25.79 | $24.49 | 696 |
| 2016-11-14 | $25.90 | $25.90 | $25.50 | $25.65 | $24.35 | 1,844 |
| 2016-11-11 | $25.90 | $25.97 | $25.90 | $25.97 | $24.66 | 861 |
| 2016-11-10 | $25.66 | $25.98 | $25.66 | $25.93 | $24.62 | 3,478 |
| 2016-11-09 | $26.00 | $26.00 | $25.82 | $25.90 | $24.59 | 1,637 |
| 2016-11-08 | $25.95 | $25.95 | $25.95 | $25.95 | $24.64 | 555 |
| 2016-11-07 | $25.92 | $25.96 | $25.74 | $25.83 | $24.52 | 2,608 |
| 2016-11-04 | $25.70 | $25.72 | $25.64 | $25.72 | $24.42 | 1,662 |
| 2016-11-03 | $26.07 | $26.07 | $25.54 | $25.72 | $24.42 | 3,087 |
| 2016-11-02 | $26.04 | $26.09 | $26.04 | $26.09 | $24.77 | 622 |
| 2016-11-01 | $26.16 | $26.16 | $26.03 | $26.05 | $24.73 | 911 |
| 2016-10-31 | $26.25 | $26.28 | $26.16 | $26.16 | $24.84 | 2,321 |
| 2016-10-28 | $26.06 | $26.06 | $26.06 | $26.06 | $24.75 | 579 |
| 2016-10-27 | $26.21 | $26.21 | $26.21 | $26.21 | $24.89 | 597 |
| 2016-10-26 | $26.20 | $26.20 | $26.20 | $26.20 | $24.88 | 773 |
| 2016-10-25 | $26.30 | $26.30 | $26.13 | $26.13 | $24.81 | 666 |
| 2016-10-24 | $26.30 | $26.30 | $26.20 | $26.20 | $24.88 | 541 |
| 2016-10-21 | $26.37 | $26.37 | $26.37 | $26.37 | $25.03 | 462 |
| 2016-10-20 | $26.35 | $26.35 | $26.16 | $26.27 | $24.95 | 1,904 |
| 2016-10-19 | $26.47 | $26.52 | $26.46 | $26.52 | $25.18 | 4,072 |
| 2016-10-18 | $26.43 | $26.49 | $26.39 | $26.49 | $24.74 | 1,633 |
| 2016-10-17 | $26.19 | $26.48 | $26.19 | $26.45 | $24.70 | 2,223 |
| 2016-10-14 | $26.15 | $26.35 | $26.15 | $26.35 | $24.60 | 2,043 |
| 2016-10-13 | $26.29 | $26.58 | $26.09 | $26.15 | $24.42 | 8,649 |
| 2016-10-12 | $26.16 | $26.16 | $26.16 | $26.16 | $24.43 | 431 |
| 2016-10-11 | $26.12 | $26.22 | $26.12 | $26.22 | $24.49 | 891 |
| 2016-10-10 | $26.25 | $26.25 | $26.25 | $26.25 | $24.51 | 191 |
| 2016-10-07 | $26.15 | $26.26 | $26.06 | $26.25 | $24.51 | 1,758 |
| 2016-10-06 | $26.37 | $26.37 | $26.15 | $26.25 | $24.51 | 65,382 |
| 2016-10-05 | $26.30 | $26.30 | $26.30 | $26.30 | $24.56 | 349 |
| 2016-10-04 | $26.25 | $26.30 | $26.25 | $26.30 | $24.56 | 753 |
| 2016-10-03 | $26.25 | $26.25 | $26.10 | $26.20 | $24.46 | 1,331 |
| 2016-09-30 | $26.13 | $26.25 | $26.04 | $26.18 | $24.44 | 2,724 |
| 2016-09-29 | $26.10 | $26.16 | $26.01 | $26.10 | $24.37 | 2,710 |
| 2016-09-28 | $26.36 | $26.36 | $25.90 | $25.92 | $24.20 | 4,284 |
| 2016-09-27 | $26.50 | $26.61 | $26.24 | $26.24 | $24.50 | 6,398 |
| 2016-09-26 | $26.71 | $26.71 | $26.42 | $26.53 | $24.77 | 6,364 |
| 2016-09-23 | $26.70 | $26.99 | $26.70 | $26.99 | $25.20 | 2,304 |
| 2016-09-22 | $26.92 | $26.92 | $26.83 | $26.83 | $25.05 | 1,146 |
| 2016-09-21 | $26.69 | $26.69 | $26.69 | $26.69 | $24.92 | 357 |
| 2016-09-20 | $26.63 | $26.93 | $26.38 | $26.69 | $24.92 | 2,444 |
| 2016-09-19 | $26.73 | $26.73 | $26.53 | $26.53 | $24.77 | 862 |
| 2016-09-16 | $26.72 | $26.72 | $26.72 | $26.72 | $24.95 | 540 |
| 2016-09-15 | $26.52 | $26.74 | $26.52 | $26.74 | $24.97 | 1,623 |
| 2016-09-14 | $26.94 | $26.94 | $26.94 | $26.94 | $25.16 | 406 |
| 2016-09-13 | $26.50 | $26.50 | $26.36 | $26.43 | $24.68 | 645 |
| 2016-09-12 | $26.50 | $26.55 | $26.26 | $26.26 | $24.52 | 746 |
| 2016-09-09 | $26.59 | $26.59 | $26.59 | $26.59 | $24.83 | 472 |
| 2016-09-08 | $26.49 | $26.80 | $26.49 | $26.80 | $25.02 | 1,488 |
| 2016-09-07 | $26.61 | $26.61 | $26.45 | $26.45 | $24.70 | 888 |
| 2016-09-06 | $26.68 | $26.68 | $26.68 | $26.68 | $24.91 | 448 |
| 2016-09-02 | $26.73 | $26.73 | $26.63 | $26.68 | $24.91 | 1,459 |
| 2016-09-01 | $26.59 | $26.59 | $26.58 | $26.58 | $24.82 | 428 |
| 2016-08-31 | $26.70 | $26.70 | $26.70 | $26.70 | $24.93 | 397 |
| 2016-08-30 | $26.69 | $26.69 | $26.69 | $26.69 | $24.92 | 376 |
| 2016-08-29 | $26.80 | $26.80 | $26.69 | $26.69 | $24.92 | 1,184 |
| 2016-08-26 | $26.58 | $26.75 | $26.58 | $26.59 | $24.83 | 45,596 |
| 2016-08-25 | $26.75 | $26.75 | $26.58 | $26.58 | $24.82 | 1,367 |
| 2016-08-24 | $26.69 | $26.69 | $26.58 | $26.58 | $24.82 | 492 |
| 2016-08-23 | $26.65 | $26.65 | $26.65 | $26.65 | $24.89 | 162 |
| 2016-08-22 | $26.64 | $26.68 | $26.64 | $26.65 | $24.89 | 1,206 |
| 2016-08-19 | $26.59 | $26.77 | $26.59 | $26.74 | $24.97 | 1,465 |
| 2016-08-18 | $26.58 | $26.77 | $26.58 | $26.69 | $24.93 | 31,683 |
| 2016-08-17 | $26.63 | $26.63 | $26.63 | $26.63 | $24.86 | 315 |
| 2016-08-16 | $26.55 | $26.63 | $26.55 | $26.63 | $24.86 | 30,331 |
| 2016-08-15 | $26.65 | $26.71 | $26.60 | $26.71 | $24.94 | 1,199 |
| 2016-08-12 | $26.69 | $26.69 | $26.69 | $26.69 | $24.92 | 417 |
| 2016-08-11 | $26.64 | $26.70 | $26.64 | $26.64 | $24.87 | 1,217 |
| 2016-08-10 | $26.49 | $26.59 | $26.49 | $26.59 | $24.83 | 919 |
| 2016-08-09 | $26.59 | $26.71 | $26.58 | $26.71 | $24.94 | 1,042 |
| 2016-08-08 | $26.75 | $26.75 | $26.59 | $26.59 | $24.83 | 574 |
| 2016-08-05 | $26.48 | $26.64 | $26.48 | $26.64 | $24.88 | 477 |
| 2016-08-04 | $26.50 | $26.78 | $26.50 | $26.78 | $25.01 | 426 |
| 2016-08-03 | $26.42 | $26.42 | $26.42 | $26.42 | $24.67 | 442 |
| 2016-08-02 | $26.42 | $26.42 | $26.42 | $26.42 | $24.67 | 633 |
| 2016-08-01 | $26.44 | $26.63 | $26.44 | $26.63 | $24.87 | 471 |
| 2016-07-29 | $26.56 | $26.73 | $26.53 | $26.69 | $24.92 | 1,275 |
| 2016-07-28 | $26.29 | $26.50 | $26.29 | $26.50 | $24.74 | 994 |
| 2016-07-27 | $26.40 | $26.40 | $26.39 | $26.39 | $24.64 | 575 |
| 2016-07-26 | $26.49 | $26.49 | $26.45 | $26.47 | $24.72 | 971 |
| 2016-07-25 | $26.50 | $26.54 | $26.43 | $26.54 | $24.78 | 973 |
| 2016-07-22 | $26.61 | $26.61 | $26.45 | $26.45 | $24.70 | 1,535 |
| 2016-07-21 | $26.52 | $26.52 | $26.52 | $26.52 | $24.77 | 203 |
| 2016-07-20 | $26.66 | $26.66 | $26.17 | $26.52 | $24.77 | 3,066 |
| 2016-07-19 | $26.49 | $26.53 | $26.35 | $26.40 | $24.65 | 2,993 |
| 2016-07-18 | $26.61 | $26.61 | $26.61 | $26.61 | $24.85 | 774 |
| 2016-07-15 | $26.43 | $26.51 | $26.25 | $26.33 | $24.59 | 1,733 |
| 2016-07-14 | $26.58 | $26.75 | $25.95 | $26.15 | $24.42 | 23,264 |
| 2016-07-13 | $27.36 | $27.40 | $26.27 | $27.01 | $25.22 | 3,616 |
| 2016-07-12 | $27.11 | $27.70 | $26.91 | $27.01 | $24.81 | 16,353 |
| 2016-07-11 | $26.60 | $26.60 | $26.60 | $26.60 | $24.44 | 1,420 |
| 2016-07-08 | $27.05 | $27.05 | $26.56 | $26.56 | $24.40 | 730 |
| 2016-07-07 | $26.90 | $27.00 | $26.50 | $26.98 | $24.78 | 3,118 |
| 2016-07-06 | $27.00 | $27.00 | $27.00 | $27.00 | $24.80 | 791 |
| 2016-07-05 | $26.81 | $26.81 | $26.81 | $26.81 | $24.63 | 331 |
| 2016-07-01 | $26.81 | $26.81 | $26.81 | $26.81 | $24.63 | 585 |
| 2016-06-30 | $26.55 | $26.80 | $26.55 | $26.80 | $24.62 | 8,312 |
| 2016-06-29 | $26.50 | $26.75 | $26.48 | $26.70 | $24.53 | 3,945 |
| 2016-06-28 | $26.28 | $26.50 | $26.28 | $26.50 | $24.34 | 85,166 |
| 2016-06-27 | $26.50 | $26.50 | $26.25 | $26.25 | $24.11 | 85,964 |
| 2016-06-24 | $26.55 | $26.60 | $26.50 | $26.57 | $24.41 | 16,678 |
| 2016-06-23 | $26.57 | $26.57 | $26.48 | $26.57 | $24.41 | 1,329 |
| 2016-06-22 | $26.52 | $26.70 | $26.52 | $26.67 | $24.50 | 20,380 |
| 2016-06-21 | $26.56 | $26.56 | $26.23 | $26.56 | $24.40 | 1,860 |
| 2016-06-20 | $26.29 | $26.29 | $26.29 | $26.29 | $24.15 | 731 |
| 2016-06-17 | $26.64 | $26.64 | $26.64 | $26.64 | $24.47 | 340 |
| 2016-06-16 | $26.21 | $26.42 | $26.21 | $26.42 | $24.27 | 718 |
| 2016-06-15 | $26.50 | $26.50 | $26.50 | $26.50 | $24.34 | 227 |
| 2016-06-14 | $26.20 | $26.50 | $26.20 | $26.50 | $24.34 | 1,868 |
| 2016-06-13 | $26.13 | $26.13 | $26.13 | $26.13 | $24.00 | 172 |
| 2016-06-10 | $26.13 | $26.46 | $26.13 | $26.13 | $24.00 | 1,388 |
| 2016-06-09 | $26.14 | $26.14 | $26.14 | $26.14 | $24.01 | 916 |
| 2016-06-08 | $26.27 | $26.39 | $26.27 | $26.28 | $24.14 | 3,944 |
| 2016-06-07 | $26.45 | $26.45 | $26.21 | $26.21 | $24.08 | 2,159 |
| 2016-06-06 | $26.15 | $26.37 | $26.04 | $26.10 | $23.98 | 3,508 |
| 2016-06-03 | $26.10 | $26.34 | $26.10 | $26.25 | $24.11 | 4,842 |
| 2016-06-02 | $26.17 | $26.22 | $25.95 | $26.06 | $23.94 | 156,206 |
| 2016-06-01 | $26.07 | $26.32 | $26.00 | $26.28 | $24.14 | 64,710 |
| 2016-05-31 | $26.10 | $26.16 | $26.05 | $26.07 | $23.95 | 3,119 |
| 2016-05-27 | $26.15 | $26.29 | $26.11 | $26.11 | $23.99 | 4,884 |
| 2016-05-26 | $26.20 | $26.20 | $26.20 | $26.20 | $24.07 | 767 |
| 2016-05-25 | $26.09 | $26.20 | $26.09 | $26.15 | $24.02 | 2,259 |
| 2016-05-24 | $26.28 | $26.28 | $26.15 | $26.20 | $24.06 | 1,825 |
| 2016-05-23 | $26.05 | $26.23 | $26.05 | $26.23 | $24.10 | 554 |
| 2016-05-20 | $26.14 | $26.14 | $25.91 | $26.00 | $23.88 | 896 |
| 2016-05-19 | $26.10 | $26.10 | $26.10 | $26.10 | $23.97 | 618 |
| 2016-05-18 | $26.74 | $26.74 | $26.43 | $26.43 | $24.28 | 10,078 |
| 2016-05-17 | $26.53 | $26.53 | $26.53 | $26.53 | $24.37 | 359 |
| 2016-05-16 | $26.67 | $26.80 | $26.52 | $26.53 | $24.37 | 7,574 |
| 2016-05-13 | $26.50 | $26.80 | $26.50 | $26.55 | $24.39 | 1,591 |
| 2016-05-12 | $26.53 | $26.53 | $26.53 | $26.53 | $24.37 | 714 |
| 2016-05-11 | $26.55 | $26.70 | $26.52 | $26.52 | $24.36 | 1,230 |
| 2016-05-10 | $26.64 | $26.64 | $26.64 | $26.64 | $24.47 | 1,413 |
| 2016-05-09 | $26.60 | $26.60 | $26.60 | $26.60 | $24.44 | 1,222 |
| 2016-05-06 | $26.49 | $26.49 | $26.49 | $26.49 | $24.33 | 790 |
| 2016-05-05 | $26.79 | $26.79 | $26.79 | $26.79 | $24.61 | 437 |
| 2016-05-04 | $26.35 | $26.78 | $26.35 | $26.52 | $24.36 | 35,957 |
| 2016-05-03 | $26.38 | $26.38 | $26.38 | $26.38 | $24.24 | 401 |
| 2016-05-02 | $26.77 | $26.77 | $26.50 | $26.50 | $24.34 | 1,229 |
| 2016-04-29 | $26.55 | $26.58 | $26.46 | $26.52 | $24.36 | 2,413 |
| 2016-04-28 | $26.50 | $26.97 | $26.50 | $26.50 | $24.34 | 1,267 |
| 2016-04-27 | $26.50 | $26.63 | $26.40 | $26.63 | $24.46 | 813 |
| 2016-04-26 | $26.42 | $26.53 | $26.42 | $26.53 | $24.37 | 1,708 |
| 2016-04-25 | $26.48 | $26.50 | $26.23 | $26.33 | $24.19 | 1,512 |
| 2016-04-22 | $26.54 | $26.59 | $26.54 | $26.59 | $24.43 | 509 |
| 2016-04-21 | $26.36 | $26.89 | $26.06 | $26.06 | $23.94 | 1,569 |
| 2016-04-20 | $25.89 | $26.65 | $25.89 | $26.65 | $24.48 | 1,462 |
| 2016-04-19 | $26.50 | $26.60 | $26.50 | $26.60 | $24.44 | 978 |
| 2016-04-18 | $26.61 | $26.71 | $26.50 | $26.52 | $24.36 | 5,636 |
| 2016-04-15 | $26.63 | $26.89 | $26.52 | $26.89 | $24.70 | 1,287 |
| 2016-04-14 | $26.65 | $26.65 | $26.65 | $26.65 | $24.48 | 399 |
| 2016-04-13 | $26.53 | $26.73 | $26.53 | $26.68 | $24.51 | 1,393 |
| 2016-04-12 | $26.67 | $26.91 | $26.57 | $26.91 | $24.31 | 3,928 |
| 2016-04-11 | $26.75 | $26.82 | $26.46 | $26.46 | $23.91 | 32,154 |
| 2016-04-08 | $26.65 | $27.03 | $26.65 | $27.03 | $24.42 | 3,581 |
| 2016-04-07 | $26.96 | $26.96 | $26.71 | $26.80 | $24.22 | 1,743 |
| 2016-04-06 | $26.79 | $26.79 | $26.54 | $26.74 | $24.16 | 2,206 |
| 2016-04-05 | $26.42 | $26.42 | $26.42 | $26.42 | $23.87 | 265 |
| 2016-04-04 | $26.41 | $26.41 | $26.41 | $26.41 | $23.87 | 616 |
| 2016-04-01 | $26.33 | $26.57 | $26.31 | $26.57 | $24.01 | 1,104 |
| 2016-03-31 | $26.62 | $26.62 | $26.29 | $26.33 | $23.79 | 3,930 |
| 2016-03-30 | $26.68 | $26.70 | $26.20 | $26.53 | $23.97 | 641 |
| 2016-03-29 | $26.46 | $26.61 | $26.42 | $26.47 | $23.92 | 3,598 |
| 2016-03-28 | $26.11 | $26.48 | $26.11 | $26.48 | $23.93 | 1,770 |
| 2016-03-24 | $26.10 | $26.50 | $26.10 | $26.50 | $23.94 | 2,229 |
| 2016-03-23 | $26.02 | $26.46 | $25.87 | $26.10 | $23.58 | 3,230 |
| 2016-03-22 | $26.27 | $26.27 | $26.27 | $26.27 | $23.74 | 250 |
| 2016-03-21 | $26.27 | $26.27 | $26.27 | $26.27 | $23.74 | 440 |
| 2016-03-18 | $26.39 | $26.40 | $25.82 | $26.40 | $23.85 | 4,146 |
| 2016-03-17 | $26.29 | $26.41 | $26.29 | $26.41 | $23.86 | 887 |
| 2016-03-16 | $26.29 | $26.29 | $26.20 | $26.20 | $23.68 | 401 |
| 2016-03-15 | $26.36 | $26.36 | $26.36 | $26.36 | $23.82 | 427 |
| 2016-03-14 | $25.72 | $26.37 | $25.72 | $26.37 | $23.83 | 919 |
| 2016-03-11 | $26.35 | $26.35 | $26.35 | $26.35 | $23.81 | 316 |
| 2016-03-10 | $26.05 | $26.36 | $26.05 | $26.36 | $23.82 | 871 |
| 2016-03-09 | $26.15 | $26.15 | $26.15 | $26.15 | $23.63 | 357 |
| 2016-03-08 | $26.30 | $26.30 | $26.18 | $26.30 | $23.76 | 2,851 |
| 2016-03-07 | $26.26 | $26.34 | $26.26 | $26.34 | $23.80 | 408 |
| 2016-03-04 | $26.15 | $26.15 | $26.15 | $26.15 | $23.63 | 820 |
| 2016-03-03 | $26.45 | $26.45 | $26.45 | $26.45 | $23.90 | 322 |
| 2016-03-02 | $26.35 | $26.57 | $26.30 | $26.45 | $23.90 | 3,876 |
| 2016-03-01 | $26.05 | $26.35 | $25.81 | $25.86 | $23.37 | 212,127 |
| 2016-02-29 | $26.00 | $26.00 | $25.93 | $26.00 | $23.49 | 69,706 |
| 2016-02-26 | $25.77 | $26.03 | $25.77 | $26.03 | $23.52 | 469 |
| 2016-02-25 | $26.08 | $26.08 | $25.75 | $25.82 | $23.33 | 1,285 |
| 2016-02-24 | $26.30 | $26.30 | $26.30 | $26.30 | $23.76 | 253 |
| 2016-02-23 | $26.30 | $26.30 | $26.30 | $26.30 | $23.76 | 288 |
| 2016-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.04 | 169 |
| 2016-02-19 | $25.95 | $25.95 | $25.50 | $25.50 | $23.04 | 574 |
| 2016-02-18 | $25.89 | $25.89 | $25.89 | $25.89 | $23.39 | 334 |
| 2016-02-17 | $25.36 | $25.89 | $25.36 | $25.89 | $23.39 | 457 |
| 2016-02-16 | $25.85 | $25.99 | $25.50 | $25.89 | $23.39 | 2,034 |
| 2016-02-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.04 | 388 |
| 2016-02-11 | $25.60 | $25.63 | $24.41 | $25.11 | $22.68 | 4,489 |
| 2016-02-10 | $25.80 | $25.85 | $25.60 | $25.63 | $23.16 | 202,587 |
| 2016-02-09 | $25.90 | $25.90 | $25.80 | $25.80 | $23.31 | 654 |
| 2016-02-08 | $25.91 | $25.91 | $25.91 | $25.91 | $23.41 | 207 |
| 2016-02-05 | $26.06 | $26.06 | $25.72 | $25.91 | $23.41 | 1,665 |
| 2016-02-04 | $25.80 | $26.23 | $25.80 | $26.23 | $23.70 | 757 |
| 2016-02-03 | $25.73 | $25.93 | $25.72 | $25.93 | $23.43 | 1,269 |
| 2016-02-02 | $25.81 | $26.10 | $25.72 | $26.10 | $23.58 | 1,140 |
| 2016-02-01 | $25.66 | $25.85 | $25.66 | $25.85 | $23.36 | 739 |
| 2016-01-29 | $25.87 | $25.87 | $25.65 | $25.80 | $23.31 | 1,366 |
| 2016-01-28 | $25.67 | $25.67 | $25.67 | $25.67 | $23.19 | 426 |
| 2016-01-27 | $26.10 | $26.10 | $25.74 | $25.97 | $23.46 | 2,403 |
| 2016-01-26 | $26.15 | $26.15 | $26.02 | $26.14 | $23.62 | 1,195 |
| 2016-01-25 | $25.60 | $25.99 | $25.55 | $25.99 | $23.48 | 1,379 |
| 2016-01-22 | $25.55 | $26.07 | $25.55 | $25.58 | $23.11 | 1,183 |
| 2016-01-21 | $25.75 | $25.75 | $25.55 | $25.55 | $23.09 | 3,223 |
| 2016-01-20 | $25.50 | $25.80 | $25.43 | $25.77 | $23.28 | 2,893 |
| 2016-01-19 | $25.11 | $25.64 | $25.11 | $25.64 | $23.17 | 5,601 |
| 2016-01-15 | $25.58 | $25.83 | $25.06 | $25.11 | $22.69 | 5,335 |
| 2016-01-14 | $25.75 | $26.14 | $25.75 | $26.00 | $23.49 | 3,926 |
| 2016-01-13 | $25.97 | $26.34 | $25.97 | $26.15 | $23.63 | 2,121 |
| 2016-01-12 | $26.50 | $26.50 | $26.50 | $26.50 | $23.54 | 714 |
| 2016-01-11 | $26.52 | $26.52 | $26.11 | $26.23 | $23.31 | 2,852 |
| 2016-01-08 | $26.49 | $26.55 | $26.37 | $26.49 | $23.53 | 1,654 |
| 2016-01-07 | $26.15 | $26.35 | $25.76 | $26.00 | $23.10 | 6,814 |
| 2016-01-06 | $26.19 | $26.33 | $26.19 | $26.20 | $23.28 | 512 |
| 2016-01-05 | $26.19 | $26.24 | $26.19 | $26.24 | $23.31 | 1,336 |
| 2016-01-04 | $25.76 | $26.32 | $25.76 | $26.32 | $23.38 | 1,169 |
| 2015-12-31 | $25.86 | $25.86 | $25.86 | $25.86 | $22.97 | 397 |
| 2015-12-30 | $25.86 | $25.86 | $25.86 | $25.86 | $22.98 | 618 |
| 2015-12-29 | $25.74 | $26.10 | $25.74 | $25.88 | $22.99 | 5,352 |
| 2015-12-28 | $25.75 | $25.75 | $25.75 | $25.75 | $22.88 | 683 |
| 2015-12-24 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 372 |
| 2015-12-23 | $25.86 | $26.22 | $25.61 | $26.15 | $23.23 | 2,545 |
| 2015-12-22 | $25.55 | $25.70 | $25.50 | $25.61 | $22.75 | 3,711 |
| 2015-12-21 | $25.50 | $25.50 | $25.50 | $25.50 | $22.65 | 53,181 |
| 2015-12-18 | $26.19 | $26.19 | $25.45 | $26.09 | $23.18 | 55,837 |
| 2015-12-17 | $25.50 | $25.80 | $25.50 | $25.75 | $22.87 | 165,539 |
| 2015-12-16 | $25.80 | $25.80 | $25.45 | $25.50 | $22.65 | 286,846 |
| 2015-12-15 | $25.65 | $25.65 | $25.57 | $25.57 | $22.72 | 667 |
| 2015-12-14 | $25.78 | $25.78 | $25.60 | $25.65 | $22.79 | 3,181 |
| 2015-12-11 | $25.90 | $25.90 | $25.54 | $25.54 | $22.69 | 8,903 |
| 2015-12-10 | $25.90 | $25.90 | $25.79 | $25.79 | $22.91 | 93,095 |
| 2015-12-09 | $25.57 | $26.00 | $25.57 | $25.85 | $22.97 | 1,716 |
| 2015-12-08 | $25.66 | $25.84 | $25.53 | $25.53 | $22.68 | 1,814 |
| 2015-12-07 | $25.80 | $25.83 | $25.80 | $25.80 | $22.92 | 601 |
| 2015-12-04 | $25.83 | $26.12 | $25.82 | $25.85 | $22.97 | 3,597 |
| 2015-12-03 | $25.95 | $25.95 | $25.95 | $25.95 | $23.06 | 416 |
| 2015-12-02 | $25.95 | $26.05 | $25.95 | $26.05 | $23.14 | 27,345 |
| 2015-12-01 | $26.01 | $26.01 | $26.01 | $26.01 | $23.11 | 246 |
| 2015-11-30 | $26.04 | $26.16 | $26.01 | $26.01 | $23.11 | 817 |
| 2015-11-27 | $25.82 | $25.82 | $25.82 | $25.82 | $22.94 | 248 |
| 2015-11-25 | $26.38 | $26.38 | $25.82 | $25.82 | $22.94 | 479 |
| 2015-11-24 | $26.00 | $26.48 | $26.00 | $26.48 | $23.53 | 896 |
| 2015-11-23 | $25.96 | $26.00 | $25.96 | $26.00 | $23.10 | 5,490 |
| 2015-11-20 | $26.20 | $26.20 | $26.20 | $26.20 | $23.28 | 264 |
| 2015-11-19 | $25.97 | $25.97 | $25.95 | $25.95 | $23.05 | 550 |
| 2015-11-18 | $26.15 | $26.15 | $26.15 | $26.15 | $23.24 | 203 |
| 2015-11-17 | $26.15 | $26.15 | $26.15 | $26.15 | $23.24 | 467 |
| 2015-11-16 | $25.95 | $25.95 | $25.95 | $25.95 | $23.06 | 167 |
| 2015-11-13 | $25.99 | $25.99 | $25.87 | $25.87 | $22.98 | 612 |
| 2015-11-12 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 198 |
| 2015-11-11 | $25.70 | $25.98 | $25.70 | $25.98 | $23.08 | 742 |
| 2015-11-10 | $25.85 | $26.19 | $25.39 | $25.39 | $22.56 | 539 |
| 2015-11-09 | $25.95 | $26.05 | $25.50 | $25.89 | $23.00 | 56,469 |
| 2015-11-06 | $25.91 | $26.15 | $25.91 | $26.06 | $23.15 | 1,808 |
| 2015-11-05 | $26.27 | $26.27 | $26.15 | $26.27 | $23.34 | 6,123 |
| 2015-11-04 | $26.03 | $26.03 | $26.03 | $26.03 | $23.13 | 231 |
| 2015-11-03 | $26.04 | $26.38 | $26.03 | $26.03 | $23.13 | 1,775 |
| 2015-11-02 | $26.43 | $26.43 | $26.43 | $26.43 | $23.48 | 278 |
| 2015-10-30 | $26.15 | $26.63 | $26.15 | $26.43 | $23.48 | 974 |
| 2015-10-29 | $26.60 | $26.62 | $26.54 | $26.62 | $23.65 | 5,603 |
| 2015-10-28 | $26.28 | $26.77 | $26.28 | $26.77 | $23.78 | 520 |
| 2015-10-27 | $26.29 | $26.34 | $26.29 | $26.34 | $23.40 | 359 |
| 2015-10-26 | $26.22 | $26.89 | $26.22 | $26.60 | $23.63 | 967 |
| 2015-10-23 | $26.12 | $26.55 | $26.12 | $26.45 | $23.50 | 6,952 |
| 2015-10-22 | $26.11 | $26.26 | $26.00 | $26.21 | $23.29 | 54,685 |
| 2015-10-21 | $26.10 | $26.33 | $26.10 | $26.33 | $23.39 | 2,491 |
| 2015-10-20 | $26.33 | $26.60 | $26.30 | $26.50 | $23.54 | 22,500 |
| 2015-10-19 | $26.31 | $26.85 | $26.31 | $26.85 | $23.85 | 1,045 |
| 2015-10-16 | $26.04 | $26.04 | $26.04 | $26.04 | $23.13 | 105 |
| 2015-10-15 | $26.04 | $26.04 | $26.04 | $26.04 | $23.13 | 102 |
| 2015-10-14 | $26.04 | $26.04 | $26.04 | $26.04 | $23.13 | 167 |
| 2015-10-13 | $26.64 | $26.64 | $26.49 | $26.49 | $23.53 | 605 |
| 2015-10-12 | $26.65 | $26.65 | $26.65 | $26.65 | $23.68 | 346 |
| 2015-10-09 | $26.05 | $26.05 | $25.85 | $25.85 | $22.97 | 1,146 |
| 2015-10-08 | $26.53 | $26.71 | $26.49 | $26.49 | $23.53 | 4,892 |
| 2015-10-07 | $26.69 | $26.69 | $26.69 | $26.69 | $23.71 | 260 |
| 2015-10-06 | $26.73 | $26.76 | $26.10 | $26.10 | $23.19 | 17,684 |
| 2015-10-05 | $26.68 | $26.77 | $26.50 | $26.50 | $23.54 | 770 |
| 2015-10-02 | $26.49 | $26.49 | $26.49 | $26.49 | $23.53 | 395 |
| 2015-10-01 | $26.79 | $26.79 | $26.50 | $26.50 | $23.54 | 277 |
| 2015-09-30 | $26.56 | $26.56 | $26.49 | $26.49 | $23.53 | 521 |
| 2015-09-29 | $26.49 | $26.49 | $26.49 | $26.49 | $23.53 | 263 |
| 2015-09-28 | $26.50 | $26.50 | $26.50 | $26.50 | $23.54 | 234 |
| 2015-09-25 | $26.50 | $26.50 | $26.50 | $26.50 | $23.54 | 6,675 |
| 2015-09-24 | $26.49 | $26.49 | $26.49 | $26.49 | $23.53 | 116 |
| 2015-09-23 | $26.49 | $26.49 | $26.49 | $26.49 | $23.53 | 364 |
| 2015-09-22 | $26.49 | $26.49 | $26.49 | $26.49 | $23.53 | 205 |
| 2015-09-21 | $26.49 | $26.49 | $26.49 | $26.49 | $23.53 | 158 |
| 2015-09-18 | $26.50 | $26.50 | $26.50 | $26.50 | $23.54 | 1,065 |
| 2015-09-17 | $26.85 | $26.85 | $26.68 | $26.75 | $23.76 | 1,596 |
| 2015-09-16 | $26.52 | $26.52 | $26.27 | $26.27 | $23.34 | 2,084 |
| 2015-09-15 | $26.86 | $26.86 | $26.75 | $26.75 | $23.76 | 4,477 |
| 2015-09-14 | $26.80 | $26.80 | $26.30 | $26.44 | $23.49 | 975 |
| 2015-09-11 | $26.05 | $26.05 | $26.05 | $26.05 | $23.14 | 394 |
| 2015-09-10 | $26.19 | $26.26 | $26.19 | $26.26 | $23.33 | 80,085 |
| 2015-09-09 | $26.12 | $26.12 | $26.12 | $26.12 | $23.21 | 634 |
| 2015-09-08 | $26.35 | $26.35 | $26.35 | $26.35 | $23.41 | 205 |
| 2015-09-04 | $26.35 | $26.35 | $26.35 | $26.35 | $23.41 | 259 |
| 2015-09-03 | $26.45 | $26.45 | $26.45 | $26.45 | $23.50 | 230 |
| 2015-09-02 | $26.36 | $26.45 | $26.36 | $26.45 | $23.50 | 1,217 |
| 2015-09-01 | $26.05 | $26.15 | $26.05 | $26.15 | $23.23 | 1,955 |
| 2015-08-31 | $26.30 | $26.30 | $26.30 | $26.30 | $23.37 | 1,146 |
| 2015-08-28 | $26.50 | $26.50 | $26.33 | $26.44 | $23.49 | 592 |
| 2015-08-27 | $26.30 | $26.30 | $26.25 | $26.25 | $23.32 | 13,697 |
| 2015-08-26 | $26.48 | $26.48 | $26.28 | $26.28 | $23.35 | 482 |