Vornado Realty Trust Preferred Series I (VNO-P-I) Exchange: NYSE
Data as of Oct. 8, 2025
$25.05 ($0.00) 0.00%
Vornado Realty Trust Preferred Series I - Daily Information
Click for more stock information on Vornado Realty Trust Preferred Series I.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.05 |
| Previous Close | $25.05 |
| High | $25.05 |
| Low | $25.03 |
| Adjusted Open | $25.05 |
| Previous Adjusted Close | $25.05 |
| Adjusted High | $25.05 |
| Adjusted Low | $25.03 |
Invest in Vornado Realty Trust Preferred Series I (VNO-P-I)
Historical Stock Data for Vornado Realty Trust Preferred Series I (VNO-P-I)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-10 | $25.05 | $25.05 | $25.03 | $25.05 | $25.05 | 4,700 |
| 2018-01-09 | $25.05 | $25.05 | $25.03 | $25.05 | $25.05 | 2,100 |
| 2018-01-08 | $25.05 | $25.05 | $25.03 | $25.05 | $25.05 | 14,500 |
| 2018-01-05 | $25.02 | $25.05 | $25.02 | $25.03 | $25.03 | 11,800 |
| 2018-01-04 | $25.04 | $25.05 | $25.02 | $25.04 | $25.04 | 7,700 |
| 2018-01-03 | $25.07 | $25.07 | $25.02 | $25.04 | $25.04 | 33,300 |
| 2018-01-02 | $25.03 | $25.09 | $25.02 | $25.09 | $25.09 | 14,600 |
| 2017-12-29 | $25.19 | $25.22 | $25.04 | $25.10 | $25.10 | 2,500 |
| 2017-12-28 | $25.52 | $25.52 | $25.02 | $25.03 | $25.03 | 2,800 |
| 2017-12-27 | $25.14 | $25.22 | $25.03 | $25.09 | $25.09 | 7,900 |
| 2017-12-26 | $25.10 | $25.34 | $25.10 | $25.34 | $25.34 | 3,400 |
| 2017-12-22 | $25.05 | $25.05 | $25.00 | $25.01 | $25.01 | 5,200 |
| 2017-12-21 | $25.00 | $25.05 | $25.00 | $25.02 | $25.02 | 4,600 |
| 2017-12-20 | $25.00 | $25.01 | $25.00 | $25.00 | $25.00 | 2,300 |
| 2017-12-19 | $24.99 | $25.01 | $24.99 | $25.00 | $25.00 | 18,700 |
| 2017-12-18 | $25.01 | $25.05 | $25.01 | $25.01 | $25.01 | 14,200 |
| 2017-12-15 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 7,300 |
| 2017-12-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2017-12-13 | $25.60 | $25.65 | $25.55 | $25.65 | $25.24 | 32,006 |
| 2017-12-12 | $25.55 | $25.64 | $25.51 | $25.60 | $25.19 | 34,957 |
| 2017-12-11 | $25.60 | $25.62 | $25.53 | $25.56 | $25.15 | 19,220 |
| 2017-12-08 | $25.55 | $25.66 | $25.51 | $25.66 | $25.25 | 15,880 |
| 2017-12-07 | $25.46 | $25.58 | $25.46 | $25.58 | $25.17 | 35,699 |
| 2017-12-06 | $25.50 | $25.50 | $25.45 | $25.48 | $25.07 | 29,741 |
| 2017-12-05 | $25.45 | $25.55 | $25.45 | $25.48 | $25.07 | 35,634 |
| 2017-12-04 | $25.49 | $25.54 | $25.40 | $25.45 | $25.04 | 34,857 |
| 2017-12-01 | $25.69 | $25.76 | $25.66 | $25.66 | $25.25 | 3,035 |
| 2017-11-30 | $25.56 | $25.76 | $25.56 | $25.74 | $25.32 | 6,706 |
| 2017-11-29 | $25.59 | $25.74 | $25.59 | $25.74 | $25.32 | 8,301 |
| 2017-11-28 | $25.55 | $25.68 | $25.55 | $25.66 | $25.25 | 10,161 |
| 2017-11-27 | $25.60 | $25.67 | $25.57 | $25.64 | $25.23 | 6,455 |
| 2017-11-24 | $25.61 | $25.66 | $25.60 | $25.62 | $25.21 | 2,035 |
| 2017-11-22 | $25.64 | $25.66 | $25.64 | $25.64 | $25.23 | 2,392 |
| 2017-11-21 | $25.67 | $25.71 | $25.59 | $25.68 | $25.27 | 4,337 |
| 2017-11-20 | $25.53 | $25.67 | $25.53 | $25.63 | $25.22 | 4,914 |
| 2017-11-17 | $25.68 | $25.70 | $25.50 | $25.50 | $25.09 | 13,376 |
| 2017-11-16 | $25.64 | $25.65 | $25.54 | $25.64 | $25.22 | 9,343 |
| 2017-11-15 | $25.65 | $25.65 | $25.63 | $25.63 | $25.22 | 706 |
| 2017-11-14 | $25.60 | $25.61 | $25.60 | $25.61 | $25.20 | 1,137 |
| 2017-11-13 | $25.64 | $25.64 | $25.60 | $25.64 | $25.23 | 2,115 |
| 2017-11-10 | $25.53 | $25.63 | $25.51 | $25.63 | $25.22 | 12,148 |
| 2017-11-09 | $25.52 | $25.63 | $25.52 | $25.59 | $25.18 | 1,643 |
| 2017-11-08 | $25.59 | $25.63 | $25.56 | $25.63 | $25.22 | 2,404 |
| 2017-11-07 | $25.53 | $25.59 | $25.53 | $25.58 | $25.17 | 12,767 |
| 2017-11-06 | $25.55 | $25.55 | $25.49 | $25.53 | $25.12 | 12,664 |
| 2017-11-03 | $25.43 | $25.55 | $25.43 | $25.51 | $25.10 | 3,380 |
| 2017-11-02 | $25.53 | $25.53 | $25.41 | $25.43 | $25.02 | 9,839 |
| 2017-11-01 | $25.55 | $25.55 | $25.52 | $25.52 | $25.11 | 5,203 |
| 2017-10-31 | $25.56 | $25.56 | $25.53 | $25.54 | $25.13 | 3,851 |
| 2017-10-30 | $25.54 | $25.57 | $25.54 | $25.54 | $25.13 | 8,586 |
| 2017-10-27 | $25.55 | $25.55 | $25.53 | $25.55 | $25.14 | 1,933 |
| 2017-10-26 | $25.55 | $25.55 | $25.44 | $25.55 | $25.14 | 2,587 |
| 2017-10-25 | $25.55 | $25.55 | $25.52 | $25.52 | $25.10 | 375 |
| 2017-10-24 | $25.49 | $25.56 | $25.48 | $25.56 | $25.15 | 3,826 |
| 2017-10-23 | $25.52 | $25.56 | $25.50 | $25.51 | $25.10 | 14,441 |
| 2017-10-20 | $25.52 | $25.54 | $25.50 | $25.52 | $25.11 | 4,531 |
| 2017-10-19 | $25.46 | $25.53 | $25.46 | $25.51 | $25.10 | 8,643 |
| 2017-10-18 | $25.48 | $25.48 | $25.42 | $25.48 | $25.07 | 11,050 |
| 2017-10-17 | $25.45 | $25.57 | $25.45 | $25.50 | $25.09 | 6,223 |
| 2017-10-16 | $25.52 | $25.52 | $25.45 | $25.49 | $25.08 | 7,074 |
| 2017-10-13 | $25.52 | $25.58 | $25.43 | $25.45 | $25.04 | 17,779 |
| 2017-10-12 | $25.52 | $25.59 | $25.48 | $25.59 | $25.18 | 5,619 |
| 2017-10-11 | $25.55 | $25.55 | $25.51 | $25.53 | $25.12 | 3,082 |
| 2017-10-10 | $25.51 | $25.51 | $25.49 | $25.49 | $25.08 | 4,165 |
| 2017-10-09 | $25.49 | $25.51 | $25.46 | $25.51 | $25.10 | 2,035 |
| 2017-10-06 | $25.51 | $25.56 | $25.46 | $25.48 | $25.07 | 4,191 |
| 2017-10-05 | $25.58 | $25.59 | $25.54 | $25.58 | $25.17 | 5,508 |
| 2017-10-04 | $25.55 | $25.59 | $25.47 | $25.59 | $25.18 | 5,953 |
| 2017-10-03 | $25.55 | $25.55 | $25.48 | $25.48 | $25.06 | 7,580 |
| 2017-10-02 | $25.51 | $25.58 | $25.47 | $25.55 | $25.14 | 20,420 |
| 2017-09-29 | $25.45 | $25.51 | $25.38 | $25.51 | $25.10 | 8,694 |
| 2017-09-28 | $25.51 | $25.51 | $25.36 | $25.37 | $24.96 | 11,026 |
| 2017-09-27 | $25.51 | $25.52 | $25.46 | $25.49 | $25.08 | 4,963 |
| 2017-09-26 | $25.47 | $25.49 | $25.40 | $25.49 | $25.08 | 11,972 |
| 2017-09-25 | $25.45 | $25.48 | $25.41 | $25.48 | $25.07 | 9,772 |
| 2017-09-22 | $25.45 | $25.45 | $25.42 | $25.42 | $25.01 | 3,044 |
| 2017-09-21 | $25.44 | $25.45 | $25.42 | $25.45 | $25.04 | 5,815 |
| 2017-09-20 | $25.41 | $25.45 | $25.40 | $25.40 | $24.99 | 9,052 |
| 2017-09-19 | $25.45 | $25.46 | $25.35 | $25.35 | $24.94 | 19,156 |
| 2017-09-18 | $25.45 | $25.50 | $25.42 | $25.44 | $25.03 | 27,036 |
| 2017-09-15 | $25.46 | $25.46 | $25.42 | $25.46 | $25.05 | 3,219 |
| 2017-09-14 | $25.37 | $25.48 | $25.37 | $25.43 | $25.02 | 5,825 |
| 2017-09-13 | $25.74 | $25.80 | $25.73 | $25.79 | $24.97 | 9,883 |
| 2017-09-12 | $25.72 | $25.75 | $25.68 | $25.74 | $24.92 | 5,606 |
| 2017-09-11 | $25.64 | $25.72 | $25.64 | $25.72 | $24.90 | 7,566 |
| 2017-09-08 | $25.66 | $25.69 | $25.64 | $25.66 | $24.84 | 23,486 |
| 2017-09-07 | $25.66 | $25.69 | $25.60 | $25.65 | $24.83 | 13,525 |
| 2017-09-06 | $25.64 | $25.66 | $25.62 | $25.66 | $24.84 | 6,385 |
| 2017-09-05 | $25.59 | $25.65 | $25.58 | $25.63 | $24.81 | 17,930 |
| 2017-09-01 | $25.51 | $25.59 | $25.51 | $25.58 | $24.76 | 27,827 |
| 2017-08-31 | $25.70 | $25.70 | $25.46 | $25.46 | $24.65 | 198,408 |
| 2017-08-30 | $25.61 | $25.70 | $25.59 | $25.67 | $24.85 | 11,754 |
| 2017-08-29 | $25.60 | $25.68 | $25.55 | $25.68 | $24.86 | 13,703 |
| 2017-08-28 | $25.72 | $25.73 | $25.66 | $25.73 | $24.91 | 9,446 |
| 2017-08-25 | $25.73 | $25.73 | $25.68 | $25.70 | $24.88 | 1,037 |
| 2017-08-24 | $25.75 | $25.75 | $25.71 | $25.71 | $24.89 | 9,603 |
| 2017-08-23 | $25.77 | $25.79 | $25.76 | $25.76 | $24.94 | 1,808 |
| 2017-08-22 | $25.90 | $25.90 | $25.77 | $25.81 | $24.99 | 4,949 |
| 2017-08-21 | $25.77 | $25.80 | $25.73 | $25.79 | $24.96 | 3,353 |
| 2017-08-18 | $25.83 | $25.83 | $25.72 | $25.72 | $24.90 | 3,665 |
| 2017-08-17 | $25.79 | $25.79 | $25.74 | $25.76 | $24.93 | 1,033 |
| 2017-08-16 | $25.79 | $25.79 | $25.68 | $25.78 | $24.95 | 2,582 |
| 2017-08-15 | $25.77 | $25.80 | $25.68 | $25.80 | $24.98 | 2,861 |
| 2017-08-14 | $25.70 | $25.78 | $25.66 | $25.68 | $24.86 | 2,333 |
| 2017-08-11 | $25.72 | $25.74 | $25.65 | $25.73 | $24.91 | 1,320 |
| 2017-08-10 | $25.65 | $25.67 | $25.57 | $25.61 | $24.79 | 6,170 |
| 2017-08-09 | $25.78 | $25.78 | $25.75 | $25.75 | $24.93 | 2,936 |
| 2017-08-08 | $25.76 | $25.80 | $25.76 | $25.80 | $24.98 | 1,027 |
| 2017-08-07 | $25.87 | $25.87 | $25.68 | $25.77 | $24.94 | 2,599 |
| 2017-08-04 | $25.76 | $25.87 | $25.76 | $25.87 | $25.04 | 2,063 |
| 2017-08-03 | $25.85 | $25.94 | $25.77 | $25.87 | $25.04 | 16,585 |
| 2017-08-02 | $25.80 | $25.84 | $25.80 | $25.84 | $25.01 | 8,702 |
| 2017-08-01 | $25.73 | $25.81 | $25.73 | $25.74 | $24.92 | 5,115 |
| 2017-07-31 | $25.90 | $25.90 | $25.69 | $25.85 | $25.03 | 1,909 |
| 2017-07-28 | $25.76 | $25.94 | $25.76 | $25.90 | $25.07 | 1,363 |
| 2017-07-27 | $25.77 | $25.85 | $25.72 | $25.75 | $24.93 | 5,714 |
| 2017-07-26 | $25.92 | $25.94 | $25.83 | $25.85 | $25.03 | 5,568 |
| 2017-07-25 | $25.80 | $25.94 | $25.80 | $25.84 | $25.02 | 9,786 |
| 2017-07-24 | $25.94 | $25.94 | $25.84 | $25.85 | $25.03 | 9,936 |
| 2017-07-21 | $25.91 | $25.93 | $25.85 | $25.89 | $25.06 | 6,102 |
| 2017-07-20 | $25.90 | $25.99 | $25.89 | $25.97 | $25.14 | 6,139 |
| 2017-07-19 | $26.08 | $26.08 | $25.91 | $25.92 | $25.09 | 3,595 |
| 2017-07-18 | $25.92 | $26.00 | $25.89 | $26.00 | $25.17 | 2,204 |
| 2017-07-17 | $26.02 | $26.05 | $25.90 | $25.90 | $25.07 | 6,673 |
| 2017-07-14 | $26.06 | $26.10 | $25.91 | $26.00 | $25.17 | 7,670 |
| 2017-07-13 | $26.14 | $26.14 | $26.01 | $26.11 | $25.28 | 4,439 |
| 2017-07-12 | $25.99 | $26.13 | $25.98 | $26.13 | $25.30 | 4,436 |
| 2017-07-11 | $26.00 | $26.00 | $25.87 | $25.87 | $25.04 | 5,602 |
| 2017-07-10 | $25.97 | $26.13 | $25.97 | $26.04 | $25.21 | 5,280 |
| 2017-07-07 | $25.90 | $26.00 | $25.90 | $25.99 | $25.16 | 6,959 |
| 2017-07-06 | $25.91 | $25.97 | $25.82 | $25.85 | $25.03 | 5,392 |
| 2017-07-05 | $25.81 | $25.99 | $25.81 | $25.99 | $25.16 | 6,767 |
| 2017-07-03 | $25.90 | $25.90 | $25.88 | $25.90 | $25.07 | 2,585 |
| 2017-06-30 | $25.73 | $25.90 | $25.73 | $25.90 | $25.07 | 2,764 |
| 2017-06-29 | $25.85 | $25.86 | $25.73 | $25.79 | $24.97 | 5,504 |
| 2017-06-28 | $25.83 | $25.88 | $25.75 | $25.83 | $25.01 | 5,360 |
| 2017-06-27 | $25.70 | $25.82 | $25.70 | $25.82 | $25.00 | 4,381 |
| 2017-06-26 | $25.63 | $25.75 | $25.63 | $25.72 | $24.90 | 2,490 |
| 2017-06-23 | $25.68 | $25.72 | $25.66 | $25.72 | $24.90 | 731 |
| 2017-06-22 | $25.62 | $25.70 | $25.62 | $25.70 | $24.88 | 2,679 |
| 2017-06-21 | $25.72 | $25.72 | $25.63 | $25.70 | $24.88 | 2,353 |
| 2017-06-20 | $25.64 | $25.64 | $25.64 | $25.64 | $24.82 | 531 |
| 2017-06-19 | $25.54 | $25.62 | $25.54 | $25.62 | $24.80 | 2,082 |
| 2017-06-16 | $25.53 | $25.61 | $25.50 | $25.53 | $24.72 | 3,697 |
| 2017-06-15 | $25.60 | $25.63 | $25.50 | $25.51 | $24.70 | 8,173 |
| 2017-06-14 | $25.46 | $25.54 | $25.46 | $25.53 | $24.72 | 21,569 |
| 2017-06-13 | $25.43 | $25.52 | $25.42 | $25.52 | $24.71 | 6,208 |
| 2017-06-12 | $25.81 | $25.84 | $25.76 | $25.84 | $24.62 | 3,517 |
| 2017-06-09 | $25.77 | $25.82 | $25.77 | $25.82 | $24.60 | 1,788 |
| 2017-06-08 | $25.74 | $25.78 | $25.70 | $25.78 | $24.55 | 5,144 |
| 2017-06-07 | $25.74 | $25.75 | $25.71 | $25.74 | $24.52 | 4,278 |
| 2017-06-06 | $25.70 | $25.77 | $25.70 | $25.72 | $24.50 | 5,543 |
| 2017-06-05 | $25.74 | $25.77 | $25.73 | $25.75 | $24.53 | 4,862 |
| 2017-06-02 | $25.70 | $25.72 | $25.70 | $25.72 | $24.50 | 3,313 |
| 2017-06-01 | $25.61 | $25.71 | $25.61 | $25.71 | $24.49 | 9,807 |
| 2017-05-31 | $25.76 | $25.77 | $25.56 | $25.56 | $24.35 | 13,921 |
| 2017-05-30 | $25.70 | $25.73 | $25.63 | $25.68 | $24.46 | 2,334 |
| 2017-05-26 | $25.65 | $25.68 | $25.65 | $25.65 | $24.44 | 2,105 |
| 2017-05-25 | $25.61 | $25.65 | $25.61 | $25.64 | $24.42 | 2,990 |
| 2017-05-24 | $25.61 | $25.71 | $25.59 | $25.63 | $24.42 | 4,839 |
| 2017-05-23 | $25.61 | $25.72 | $25.60 | $25.72 | $24.50 | 5,157 |
| 2017-05-22 | $25.61 | $25.61 | $25.60 | $25.61 | $24.40 | 1,570 |
| 2017-05-19 | $25.52 | $25.61 | $25.52 | $25.61 | $24.40 | 1,485 |
| 2017-05-18 | $25.51 | $25.59 | $25.51 | $25.59 | $24.38 | 2,380 |
| 2017-05-17 | $25.55 | $25.55 | $25.51 | $25.51 | $24.30 | 3,949 |
| 2017-05-16 | $25.62 | $25.70 | $25.60 | $25.60 | $24.39 | 5,929 |
| 2017-05-15 | $25.71 | $25.73 | $25.67 | $25.69 | $24.47 | 1,267 |
| 2017-05-12 | $25.68 | $25.73 | $25.62 | $25.62 | $24.41 | 2,144 |
| 2017-05-11 | $25.67 | $25.67 | $25.60 | $25.61 | $24.40 | 4,668 |
| 2017-05-10 | $25.66 | $25.71 | $25.62 | $25.62 | $24.41 | 2,860 |
| 2017-05-09 | $25.68 | $25.68 | $25.63 | $25.63 | $24.41 | 3,279 |
| 2017-05-08 | $25.63 | $25.65 | $25.63 | $25.65 | $24.44 | 9,868 |
| 2017-05-05 | $25.60 | $25.65 | $25.60 | $25.64 | $24.42 | 3,413 |
| 2017-05-04 | $25.65 | $25.68 | $25.62 | $25.64 | $24.43 | 4,441 |
| 2017-05-03 | $25.66 | $25.67 | $25.62 | $25.65 | $24.44 | 5,160 |
| 2017-05-02 | $25.70 | $25.71 | $25.62 | $25.71 | $24.49 | 23,069 |
| 2017-05-01 | $25.81 | $25.81 | $25.76 | $25.76 | $24.54 | 3,209 |
| 2017-04-28 | $25.69 | $25.76 | $25.69 | $25.76 | $24.54 | 5,024 |
| 2017-04-27 | $25.75 | $25.88 | $25.71 | $25.84 | $24.62 | 4,249 |
| 2017-04-26 | $25.88 | $25.88 | $25.75 | $25.76 | $24.54 | 6,754 |
| 2017-04-25 | $25.88 | $25.89 | $25.78 | $25.88 | $24.65 | 3,600 |
| 2017-04-24 | $25.87 | $25.87 | $25.71 | $25.74 | $24.52 | 1,508 |
| 2017-04-21 | $25.75 | $25.85 | $25.68 | $25.68 | $24.46 | 2,209 |
| 2017-04-20 | $25.73 | $25.75 | $25.73 | $25.73 | $24.51 | 1,177 |
| 2017-04-19 | $25.69 | $25.76 | $25.60 | $25.71 | $24.49 | 10,920 |
| 2017-04-18 | $25.80 | $25.81 | $25.78 | $25.79 | $24.57 | 2,144 |
| 2017-04-17 | $25.75 | $25.83 | $25.67 | $25.77 | $24.55 | 6,484 |
| 2017-04-13 | $25.81 | $25.81 | $25.74 | $25.75 | $24.53 | 4,130 |
| 2017-04-12 | $25.84 | $25.84 | $25.74 | $25.75 | $24.53 | 5,010 |
| 2017-04-11 | $25.76 | $25.79 | $25.76 | $25.79 | $24.57 | 927 |
| 2017-04-10 | $25.87 | $25.87 | $25.82 | $25.85 | $24.63 | 8,036 |
| 2017-04-07 | $25.87 | $25.87 | $25.79 | $25.86 | $24.64 | 1,858 |
| 2017-04-06 | $25.87 | $25.89 | $25.86 | $25.89 | $24.66 | 15,003 |
| 2017-04-05 | $25.79 | $25.95 | $25.78 | $25.90 | $24.67 | 6,570 |
| 2017-04-04 | $26.00 | $26.00 | $25.83 | $25.90 | $24.67 | 20,914 |
| 2017-04-03 | $25.65 | $26.07 | $25.63 | $25.96 | $24.73 | 27,251 |
| 2017-03-31 | $25.63 | $25.65 | $25.58 | $25.64 | $24.43 | 6,256 |
| 2017-03-30 | $25.67 | $25.67 | $25.54 | $25.57 | $24.36 | 2,580 |
| 2017-03-29 | $25.58 | $25.68 | $25.54 | $25.68 | $24.46 | 15,346 |
| 2017-03-28 | $25.48 | $25.57 | $25.48 | $25.50 | $24.30 | 3,829 |
| 2017-03-27 | $25.51 | $25.54 | $25.50 | $25.54 | $24.33 | 1,550 |
| 2017-03-24 | $25.50 | $25.55 | $25.47 | $25.47 | $24.26 | 4,140 |
| 2017-03-23 | $25.43 | $25.50 | $25.43 | $25.47 | $24.27 | 3,628 |
| 2017-03-22 | $25.44 | $25.44 | $25.41 | $25.41 | $24.21 | 1,467 |
| 2017-03-21 | $25.42 | $25.44 | $25.40 | $25.43 | $24.22 | 4,293 |
| 2017-03-20 | $25.38 | $25.45 | $25.38 | $25.45 | $24.24 | 3,248 |
| 2017-03-17 | $25.40 | $25.48 | $25.30 | $25.38 | $24.18 | 7,910 |
| 2017-03-16 | $25.50 | $25.50 | $25.42 | $25.43 | $24.23 | 6,090 |
| 2017-03-15 | $25.33 | $25.49 | $25.30 | $25.49 | $24.28 | 4,659 |
| 2017-03-14 | $25.23 | $25.30 | $25.23 | $25.30 | $24.10 | 8,161 |
| 2017-03-13 | $25.24 | $25.25 | $25.21 | $25.25 | $24.05 | 4,266 |
| 2017-03-10 | $25.55 | $25.69 | $25.52 | $25.69 | $24.08 | 7,654 |
| 2017-03-09 | $25.61 | $25.61 | $25.55 | $25.55 | $23.95 | 5,220 |
| 2017-03-08 | $25.64 | $25.72 | $25.61 | $25.61 | $24.00 | 1,625 |
| 2017-03-07 | $25.69 | $25.77 | $25.69 | $25.73 | $24.12 | 2,694 |
| 2017-03-06 | $25.66 | $25.70 | $25.66 | $25.70 | $24.09 | 4,215 |
| 2017-03-03 | $25.73 | $25.73 | $25.64 | $25.72 | $24.11 | 1,044 |
| 2017-03-02 | $25.68 | $25.68 | $25.56 | $25.63 | $24.02 | 3,433 |
| 2017-03-01 | $25.76 | $25.76 | $25.55 | $25.72 | $24.11 | 5,987 |
| 2017-02-28 | $25.78 | $25.78 | $25.66 | $25.75 | $24.13 | 2,358 |
| 2017-02-27 | $25.66 | $25.74 | $25.53 | $25.74 | $24.13 | 12,014 |
| 2017-02-24 | $25.56 | $25.64 | $25.54 | $25.61 | $24.00 | 5,072 |
| 2017-02-23 | $25.62 | $25.66 | $25.62 | $25.66 | $24.05 | 2,303 |
| 2017-02-22 | $25.48 | $25.67 | $25.48 | $25.67 | $24.06 | 4,380 |
| 2017-02-21 | $25.55 | $25.55 | $25.48 | $25.51 | $23.91 | 3,453 |
| 2017-02-17 | $25.58 | $25.58 | $25.50 | $25.58 | $23.97 | 3,556 |
| 2017-02-16 | $25.53 | $25.58 | $25.52 | $25.56 | $23.96 | 2,594 |
| 2017-02-15 | $25.51 | $25.59 | $25.50 | $25.52 | $23.92 | 8,443 |
| 2017-02-14 | $25.58 | $25.59 | $25.50 | $25.52 | $23.92 | 3,514 |
| 2017-02-13 | $25.58 | $25.60 | $25.58 | $25.60 | $23.99 | 3,001 |
| 2017-02-10 | $25.49 | $25.60 | $25.49 | $25.54 | $23.94 | 4,530 |
| 2017-02-09 | $25.58 | $25.59 | $25.53 | $25.56 | $23.96 | 5,467 |
| 2017-02-08 | $25.50 | $25.64 | $25.50 | $25.64 | $24.03 | 3,827 |
| 2017-02-07 | $25.50 | $25.55 | $25.42 | $25.50 | $23.90 | 6,068 |
| 2017-02-06 | $25.56 | $25.58 | $25.55 | $25.55 | $23.95 | 2,212 |
| 2017-02-03 | $25.40 | $25.52 | $25.40 | $25.45 | $23.85 | 1,801 |
| 2017-02-02 | $25.40 | $25.50 | $25.40 | $25.40 | $23.81 | 9,034 |
| 2017-02-01 | $25.44 | $25.44 | $25.31 | $25.43 | $23.83 | 10,536 |
| 2017-01-31 | $25.45 | $25.46 | $25.37 | $25.43 | $23.83 | 3,940 |
| 2017-01-30 | $25.48 | $25.48 | $25.44 | $25.45 | $23.85 | 1,620 |
| 2017-01-27 | $25.60 | $25.60 | $25.45 | $25.49 | $23.89 | 3,089 |
| 2017-01-26 | $25.39 | $25.60 | $25.39 | $25.58 | $23.98 | 7,644 |
| 2017-01-25 | $25.54 | $25.55 | $25.34 | $25.54 | $23.94 | 4,707 |
| 2017-01-24 | $25.54 | $25.66 | $25.52 | $25.63 | $24.02 | 5,090 |
| 2017-01-23 | $25.45 | $25.69 | $25.44 | $25.59 | $23.99 | 4,712 |
| 2017-01-20 | $25.39 | $25.46 | $25.26 | $25.46 | $23.86 | 6,524 |
| 2017-01-19 | $25.45 | $25.46 | $25.40 | $25.40 | $23.81 | 3,237 |
| 2017-01-18 | $25.42 | $25.60 | $25.42 | $25.49 | $23.89 | 6,811 |
| 2017-01-17 | $25.43 | $25.50 | $25.39 | $25.42 | $23.83 | 7,813 |
| 2017-01-13 | $25.65 | $25.65 | $25.43 | $25.54 | $23.94 | 3,136 |
| 2017-01-12 | $25.46 | $25.62 | $25.44 | $25.62 | $24.01 | 3,726 |
| 2017-01-11 | $25.37 | $25.61 | $25.34 | $25.51 | $23.91 | 20,927 |
| 2017-01-10 | $25.18 | $25.37 | $25.18 | $25.34 | $23.75 | 5,643 |
| 2017-01-09 | $25.24 | $25.28 | $25.18 | $25.21 | $23.63 | 7,854 |
| 2017-01-06 | $25.28 | $25.32 | $25.18 | $25.29 | $23.70 | 12,578 |
| 2017-01-05 | $25.26 | $25.29 | $25.24 | $25.26 | $23.68 | 3,478 |
| 2017-01-04 | $25.17 | $25.31 | $25.16 | $25.29 | $23.70 | 14,674 |
| 2017-01-03 | $25.17 | $25.19 | $25.06 | $25.13 | $23.55 | 17,941 |
| 2016-12-30 | $25.15 | $25.18 | $25.06 | $25.06 | $23.49 | 16,602 |
| 2016-12-29 | $25.13 | $25.21 | $25.11 | $25.15 | $23.57 | 8,022 |
| 2016-12-28 | $25.31 | $25.31 | $25.12 | $25.24 | $23.66 | 2,235 |
| 2016-12-27 | $25.05 | $25.27 | $25.05 | $25.27 | $23.68 | 28,695 |
| 2016-12-23 | $25.09 | $25.09 | $25.05 | $25.07 | $23.50 | 13,969 |
| 2016-12-22 | $25.05 | $25.09 | $25.05 | $25.07 | $23.50 | 6,780 |
| 2016-12-21 | $25.02 | $25.09 | $25.02 | $25.05 | $23.48 | 8,673 |
| 2016-12-20 | $25.04 | $25.06 | $25.01 | $25.03 | $23.46 | 6,954 |
| 2016-12-19 | $25.04 | $25.09 | $25.00 | $25.03 | $23.46 | 25,122 |
| 2016-12-16 | $25.04 | $25.07 | $24.97 | $25.02 | $23.45 | 14,416 |
| 2016-12-15 | $25.02 | $25.04 | $24.89 | $25.00 | $23.43 | 29,308 |
| 2016-12-14 | $25.07 | $25.09 | $25.01 | $25.01 | $23.44 | 14,574 |
| 2016-12-13 | $25.08 | $25.09 | $25.04 | $25.07 | $23.50 | 4,877 |
| 2016-12-12 | $25.46 | $25.48 | $25.39 | $25.45 | $23.47 | 10,319 |
| 2016-12-09 | $25.41 | $25.42 | $25.39 | $25.42 | $23.44 | 2,758 |
| 2016-12-08 | $25.41 | $25.47 | $25.41 | $25.42 | $23.44 | 2,960 |
| 2016-12-07 | $25.41 | $25.46 | $25.40 | $25.43 | $23.45 | 4,008 |
| 2016-12-06 | $25.38 | $25.42 | $25.37 | $25.38 | $23.40 | 2,940 |
| 2016-12-05 | $25.33 | $25.42 | $25.33 | $25.41 | $23.43 | 1,419 |
| 2016-12-02 | $25.30 | $25.35 | $25.30 | $25.35 | $23.37 | 6,951 |
| 2016-12-01 | $25.31 | $25.43 | $25.21 | $25.32 | $23.35 | 6,175 |
| 2016-11-30 | $25.37 | $25.49 | $25.35 | $25.36 | $23.38 | 4,168 |
| 2016-11-29 | $25.36 | $25.46 | $25.36 | $25.40 | $23.42 | 3,935 |
| 2016-11-28 | $25.34 | $25.43 | $25.33 | $25.35 | $23.37 | 6,016 |
| 2016-11-25 | $25.43 | $25.43 | $25.37 | $25.37 | $23.39 | 1,714 |
| 2016-11-23 | $25.36 | $25.48 | $25.30 | $25.48 | $23.49 | 4,360 |
| 2016-11-22 | $25.36 | $25.66 | $25.32 | $25.41 | $23.43 | 15,493 |
| 2016-11-21 | $25.35 | $25.42 | $25.34 | $25.36 | $23.38 | 7,682 |
| 2016-11-18 | $25.31 | $25.35 | $25.27 | $25.35 | $23.37 | 13,651 |
| 2016-11-17 | $25.41 | $25.44 | $25.21 | $25.31 | $23.34 | 7,668 |
| 2016-11-16 | $25.41 | $25.47 | $25.41 | $25.45 | $23.46 | 1,772 |
| 2016-11-15 | $25.21 | $25.43 | $25.21 | $25.43 | $23.45 | 14,889 |
| 2016-11-14 | $25.19 | $25.25 | $25.10 | $25.20 | $23.24 | 25,530 |
| 2016-11-11 | $25.19 | $25.28 | $25.13 | $25.25 | $23.28 | 10,254 |
| 2016-11-10 | $25.40 | $25.40 | $25.17 | $25.18 | $23.22 | 19,866 |
| 2016-11-09 | $25.43 | $25.43 | $25.23 | $25.38 | $23.40 | 3,195 |
| 2016-11-08 | $25.40 | $25.47 | $25.38 | $25.38 | $23.40 | 4,556 |
| 2016-11-07 | $25.46 | $25.52 | $25.38 | $25.38 | $23.40 | 3,818 |
| 2016-11-04 | $25.42 | $25.45 | $25.39 | $25.45 | $23.46 | 2,316 |
| 2016-11-03 | $25.44 | $25.44 | $25.42 | $25.42 | $23.44 | 1,227 |
| 2016-11-02 | $25.39 | $25.48 | $25.39 | $25.40 | $23.42 | 4,290 |
| 2016-11-01 | $25.41 | $25.48 | $25.39 | $25.41 | $23.43 | 10,377 |
| 2016-10-31 | $25.59 | $25.61 | $25.44 | $25.44 | $23.46 | 12,587 |
| 2016-10-28 | $25.59 | $25.62 | $25.59 | $25.59 | $23.60 | 5,260 |
| 2016-10-27 | $25.66 | $25.66 | $25.59 | $25.59 | $23.59 | 2,120 |
| 2016-10-26 | $25.67 | $25.67 | $25.63 | $25.63 | $23.64 | 1,322 |
| 2016-10-25 | $25.63 | $25.67 | $25.59 | $25.67 | $23.67 | 6,777 |
| 2016-10-24 | $25.62 | $25.66 | $25.62 | $25.66 | $23.66 | 2,633 |
| 2016-10-21 | $25.61 | $25.67 | $25.60 | $25.60 | $23.60 | 3,210 |
| 2016-10-20 | $25.55 | $25.64 | $25.55 | $25.60 | $23.60 | 3,556 |
| 2016-10-19 | $25.61 | $25.69 | $25.53 | $25.55 | $23.56 | 12,204 |
| 2016-10-18 | $25.51 | $25.59 | $25.49 | $25.58 | $23.59 | 9,739 |
| 2016-10-17 | $25.54 | $25.56 | $25.46 | $25.54 | $23.55 | 13,405 |
| 2016-10-14 | $25.61 | $25.61 | $25.50 | $25.57 | $23.58 | 2,706 |
| 2016-10-13 | $25.50 | $25.55 | $25.50 | $25.55 | $23.56 | 1,315 |
| 2016-10-12 | $25.55 | $25.55 | $25.53 | $25.53 | $23.54 | 994 |
| 2016-10-11 | $25.57 | $25.57 | $25.50 | $25.50 | $23.52 | 2,204 |
| 2016-10-10 | $25.56 | $25.57 | $25.48 | $25.57 | $23.58 | 11,161 |
| 2016-10-07 | $25.60 | $25.61 | $25.56 | $25.56 | $23.57 | 6,055 |
| 2016-10-06 | $25.60 | $25.69 | $25.55 | $25.59 | $23.59 | 8,815 |
| 2016-10-05 | $25.60 | $25.68 | $25.60 | $25.66 | $23.66 | 3,291 |
| 2016-10-04 | $25.75 | $25.75 | $25.65 | $25.65 | $23.65 | 5,756 |
| 2016-10-03 | $25.86 | $25.86 | $25.65 | $25.65 | $23.65 | 5,518 |
| 2016-09-30 | $25.79 | $25.90 | $25.77 | $25.77 | $23.76 | 8,078 |
| 2016-09-29 | $25.92 | $25.92 | $25.84 | $25.85 | $23.83 | 8,615 |
| 2016-09-28 | $25.92 | $25.97 | $25.81 | $25.95 | $23.93 | 4,574 |
| 2016-09-27 | $25.87 | $25.98 | $25.87 | $25.88 | $23.86 | 3,145 |
| 2016-09-26 | $25.96 | $26.00 | $25.75 | $25.80 | $23.79 | 8,754 |
| 2016-09-23 | $26.27 | $26.30 | $26.00 | $26.00 | $23.97 | 3,442 |
| 2016-09-22 | $26.23 | $26.23 | $26.05 | $26.20 | $24.16 | 10,823 |
| 2016-09-21 | $26.00 | $26.19 | $26.00 | $26.19 | $24.15 | 4,386 |
| 2016-09-20 | $26.10 | $26.10 | $26.02 | $26.05 | $24.02 | 5,147 |
| 2016-09-19 | $26.19 | $26.19 | $26.15 | $26.15 | $24.11 | 883 |
| 2016-09-16 | $26.22 | $26.23 | $25.99 | $25.99 | $23.96 | 3,481 |
| 2016-09-15 | $26.11 | $26.25 | $25.88 | $26.25 | $24.20 | 5,381 |
| 2016-09-14 | $25.97 | $26.11 | $25.88 | $26.11 | $24.07 | 5,812 |
| 2016-09-13 | $25.97 | $26.02 | $25.67 | $26.02 | $23.99 | 12,625 |
| 2016-09-12 | $26.06 | $26.26 | $26.06 | $26.25 | $23.82 | 5,070 |
| 2016-09-09 | $26.07 | $26.17 | $26.03 | $26.03 | $23.62 | 5,457 |
| 2016-09-08 | $26.06 | $26.24 | $26.03 | $26.10 | $23.69 | 5,754 |
| 2016-09-07 | $26.11 | $26.19 | $26.03 | $26.17 | $23.75 | 7,962 |
| 2016-09-06 | $26.05 | $26.13 | $26.03 | $26.13 | $23.71 | 6,481 |
| 2016-09-02 | $25.97 | $26.04 | $25.97 | $26.03 | $23.62 | 10,720 |
| 2016-09-01 | $25.87 | $26.02 | $25.81 | $26.01 | $23.61 | 10,360 |
| 2016-08-31 | $25.98 | $26.07 | $25.84 | $25.84 | $23.45 | 14,882 |
| 2016-08-30 | $26.08 | $26.09 | $25.97 | $26.02 | $23.62 | 6,943 |
| 2016-08-29 | $26.01 | $26.08 | $26.01 | $26.05 | $23.64 | 2,379 |
| 2016-08-26 | $26.06 | $26.08 | $26.03 | $26.07 | $23.66 | 2,957 |
| 2016-08-25 | $25.81 | $26.08 | $25.81 | $26.07 | $23.66 | 12,954 |
| 2016-08-24 | $25.82 | $25.91 | $25.82 | $25.91 | $23.52 | 4,387 |
| 2016-08-23 | $25.79 | $25.85 | $25.79 | $25.85 | $23.46 | 6,669 |
| 2016-08-22 | $25.79 | $25.84 | $25.76 | $25.82 | $23.43 | 1,596 |
| 2016-08-19 | $25.75 | $25.82 | $25.75 | $25.75 | $23.37 | 4,360 |
| 2016-08-18 | $25.81 | $25.85 | $25.81 | $25.85 | $23.46 | 2,018 |
| 2016-08-17 | $25.77 | $25.85 | $25.69 | $25.85 | $23.46 | 5,411 |
| 2016-08-16 | $25.71 | $25.73 | $25.71 | $25.73 | $23.35 | 989 |
| 2016-08-15 | $25.70 | $25.78 | $25.69 | $25.75 | $23.37 | 3,082 |
| 2016-08-12 | $25.76 | $25.79 | $25.67 | $25.75 | $23.37 | 7,549 |
| 2016-08-11 | $25.66 | $25.82 | $25.66 | $25.80 | $23.42 | 12,136 |
| 2016-08-10 | $25.76 | $25.76 | $25.71 | $25.76 | $23.38 | 24,225 |
| 2016-08-09 | $25.94 | $25.94 | $25.76 | $25.76 | $23.38 | 10,334 |
| 2016-08-08 | $25.78 | $25.94 | $25.76 | $25.94 | $23.54 | 5,846 |
| 2016-08-05 | $25.72 | $25.78 | $25.72 | $25.75 | $23.37 | 6,157 |
| 2016-08-04 | $25.78 | $25.83 | $25.71 | $25.72 | $23.34 | 18,081 |
| 2016-08-03 | $25.78 | $25.83 | $25.66 | $25.79 | $23.41 | 8,824 |
| 2016-08-02 | $25.86 | $25.89 | $25.60 | $25.71 | $23.33 | 20,506 |
| 2016-08-01 | $25.89 | $25.92 | $25.89 | $25.92 | $23.52 | 3,978 |
| 2016-07-29 | $25.92 | $25.96 | $25.75 | $25.75 | $23.37 | 9,476 |
| 2016-07-28 | $25.90 | $25.99 | $25.90 | $25.92 | $23.52 | 10,723 |
| 2016-07-27 | $25.91 | $25.99 | $25.91 | $25.98 | $23.58 | 2,736 |
| 2016-07-26 | $25.90 | $26.03 | $25.90 | $25.98 | $23.58 | 4,213 |
| 2016-07-25 | $25.88 | $25.95 | $25.88 | $25.95 | $23.55 | 3,680 |
| 2016-07-22 | $25.93 | $25.99 | $25.85 | $25.96 | $23.56 | 11,902 |
| 2016-07-21 | $26.05 | $26.08 | $26.05 | $26.07 | $23.66 | 2,335 |
| 2016-07-20 | $26.07 | $26.17 | $25.98 | $26.05 | $23.64 | 7,435 |
| 2016-07-19 | $26.14 | $26.27 | $26.13 | $26.25 | $23.82 | 4,509 |
| 2016-07-18 | $26.35 | $26.35 | $26.11 | $26.19 | $23.77 | 12,732 |
| 2016-07-15 | $26.19 | $26.35 | $26.19 | $26.32 | $23.89 | 6,156 |
| 2016-07-14 | $26.24 | $26.27 | $26.23 | $26.27 | $23.84 | 4,024 |
| 2016-07-13 | $26.22 | $26.26 | $26.20 | $26.21 | $23.78 | 4,419 |
| 2016-07-12 | $26.18 | $26.26 | $26.18 | $26.26 | $23.83 | 3,259 |
| 2016-07-11 | $26.32 | $26.38 | $26.10 | $26.10 | $23.69 | 9,813 |
| 2016-07-08 | $26.21 | $26.39 | $26.21 | $26.39 | $23.95 | 7,280 |
| 2016-07-07 | $26.23 | $26.29 | $26.20 | $26.25 | $23.83 | 6,108 |
| 2016-07-06 | $26.27 | $26.32 | $26.25 | $26.29 | $23.86 | 4,330 |
| 2016-07-05 | $26.37 | $26.37 | $25.98 | $26.19 | $23.77 | 11,283 |
| 2016-07-01 | $26.35 | $26.38 | $26.10 | $26.36 | $23.92 | 8,913 |
| 2016-06-30 | $25.91 | $26.35 | $25.90 | $26.34 | $23.91 | 8,768 |
| 2016-06-29 | $25.95 | $26.13 | $25.95 | $26.05 | $23.65 | 3,049 |
| 2016-06-28 | $25.77 | $25.99 | $25.77 | $25.96 | $23.56 | 8,207 |
| 2016-06-27 | $25.92 | $25.97 | $25.65 | $25.70 | $23.33 | 15,043 |
| 2016-06-24 | $25.69 | $25.99 | $25.66 | $25.99 | $23.59 | 5,709 |
| 2016-06-23 | $26.11 | $26.23 | $25.98 | $26.04 | $23.63 | 5,079 |
| 2016-06-22 | $26.20 | $26.20 | $25.88 | $25.93 | $23.53 | 15,209 |
| 2016-06-21 | $26.15 | $26.15 | $26.04 | $26.12 | $23.70 | 19,195 |
| 2016-06-20 | $26.20 | $26.36 | $26.09 | $26.09 | $23.68 | 7,472 |
| 2016-06-17 | $26.04 | $26.27 | $26.04 | $26.20 | $23.78 | 5,094 |
| 2016-06-16 | $26.02 | $26.20 | $26.02 | $26.13 | $23.72 | 16,289 |
| 2016-06-15 | $26.03 | $26.20 | $26.03 | $26.12 | $23.71 | 4,578 |
| 2016-06-14 | $25.87 | $26.03 | $25.87 | $26.02 | $23.62 | 16,165 |
| 2016-06-13 | $25.91 | $25.91 | $25.82 | $25.90 | $23.51 | 7,908 |
| 2016-06-10 | $26.37 | $26.45 | $26.25 | $26.26 | $23.46 | 8,675 |
| 2016-06-09 | $26.29 | $26.36 | $26.23 | $26.36 | $23.55 | 5,867 |
| 2016-06-08 | $26.34 | $26.42 | $26.22 | $26.22 | $23.42 | 13,048 |
| 2016-06-07 | $26.20 | $26.35 | $26.14 | $26.33 | $23.52 | 6,189 |
| 2016-06-06 | $26.35 | $26.35 | $26.18 | $26.22 | $23.42 | 7,728 |
| 2016-06-03 | $26.14 | $26.30 | $26.07 | $26.30 | $23.49 | 8,309 |
| 2016-06-02 | $26.06 | $26.20 | $26.02 | $26.20 | $23.40 | 10,925 |
| 2016-06-01 | $26.00 | $26.12 | $26.00 | $26.12 | $23.33 | 5,206 |
| 2016-05-31 | $26.07 | $26.12 | $25.97 | $26.12 | $23.33 | 10,677 |
| 2016-05-27 | $26.17 | $26.17 | $26.03 | $26.06 | $23.28 | 9,929 |
| 2016-05-26 | $26.06 | $26.14 | $26.05 | $26.14 | $23.35 | 2,984 |
| 2016-05-25 | $26.05 | $26.18 | $26.04 | $26.17 | $23.38 | 7,021 |
| 2016-05-24 | $26.15 | $26.17 | $26.02 | $26.17 | $23.38 | 3,963 |
| 2016-05-23 | $26.06 | $26.15 | $26.01 | $26.15 | $23.36 | 9,188 |
| 2016-05-20 | $26.00 | $26.05 | $25.98 | $26.05 | $23.27 | 9,038 |
| 2016-05-19 | $25.95 | $25.96 | $25.80 | $25.96 | $23.19 | 3,809 |
| 2016-05-18 | $25.95 | $26.03 | $25.95 | $26.01 | $23.24 | 4,616 |
| 2016-05-17 | $26.04 | $26.04 | $25.94 | $25.98 | $23.21 | 5,048 |
| 2016-05-16 | $25.99 | $26.05 | $25.93 | $25.97 | $23.20 | 15,320 |
| 2016-05-13 | $25.96 | $26.05 | $25.95 | $26.04 | $23.26 | 4,167 |
| 2016-05-12 | $25.94 | $25.96 | $25.88 | $25.96 | $23.19 | 3,219 |
| 2016-05-11 | $25.89 | $25.95 | $25.83 | $25.88 | $23.12 | 8,464 |
| 2016-05-10 | $25.86 | $25.96 | $25.86 | $25.89 | $23.13 | 7,860 |
| 2016-05-09 | $25.93 | $25.93 | $25.87 | $25.90 | $23.14 | 7,348 |
| 2016-05-06 | $25.84 | $25.97 | $25.84 | $25.97 | $23.20 | 8,323 |
| 2016-05-05 | $25.91 | $25.91 | $25.82 | $25.90 | $23.14 | 8,003 |
| 2016-05-04 | $25.94 | $25.96 | $25.91 | $25.91 | $23.15 | 4,995 |
| 2016-05-03 | $25.86 | $25.98 | $25.86 | $25.97 | $23.20 | 3,124 |
| 2016-05-02 | $26.04 | $26.04 | $25.86 | $25.86 | $23.10 | 5,698 |
| 2016-04-29 | $25.84 | $26.03 | $25.80 | $25.88 | $23.12 | 14,834 |
| 2016-04-28 | $25.77 | $25.98 | $25.77 | $25.98 | $23.21 | 8,905 |
| 2016-04-27 | $25.83 | $25.88 | $25.76 | $25.88 | $23.12 | 4,456 |
| 2016-04-26 | $25.68 | $25.88 | $25.68 | $25.84 | $23.08 | 11,760 |
| 2016-04-25 | $25.77 | $25.83 | $25.70 | $25.82 | $23.07 | 9,693 |
| 2016-04-22 | $25.74 | $25.89 | $25.69 | $25.72 | $22.98 | 25,480 |
| 2016-04-21 | $25.74 | $25.80 | $25.74 | $25.79 | $23.04 | 1,886 |
| 2016-04-20 | $25.70 | $25.83 | $25.68 | $25.68 | $22.94 | 21,102 |
| 2016-04-19 | $25.69 | $25.76 | $25.69 | $25.73 | $22.98 | 5,034 |
| 2016-04-18 | $25.62 | $25.75 | $25.62 | $25.75 | $23.00 | 2,006 |
| 2016-04-15 | $25.65 | $25.70 | $25.64 | $25.70 | $22.96 | 1,035 |
| 2016-04-14 | $25.65 | $25.70 | $25.63 | $25.69 | $22.95 | 4,639 |
| 2016-04-13 | $25.70 | $25.71 | $25.69 | $25.69 | $22.95 | 4,029 |
| 2016-04-12 | $25.64 | $25.70 | $25.61 | $25.66 | $22.92 | 7,785 |
| 2016-04-11 | $25.70 | $25.70 | $25.58 | $25.70 | $22.96 | 2,927 |
| 2016-04-08 | $25.68 | $25.68 | $25.58 | $25.59 | $22.86 | 3,205 |
| 2016-04-07 | $25.61 | $25.67 | $25.58 | $25.59 | $22.86 | 2,454 |
| 2016-04-06 | $25.65 | $25.69 | $25.58 | $25.64 | $22.90 | 5,881 |
| 2016-04-05 | $25.57 | $25.62 | $25.48 | $25.61 | $22.88 | 3,409 |
| 2016-04-04 | $25.70 | $25.70 | $25.50 | $25.56 | $22.83 | 5,177 |
| 2016-04-01 | $25.66 | $25.72 | $25.61 | $25.71 | $22.97 | 21,120 |
| 2016-03-31 | $25.73 | $25.75 | $25.63 | $25.63 | $22.90 | 9,822 |
| 2016-03-30 | $25.67 | $25.76 | $25.60 | $25.73 | $22.98 | 8,056 |
| 2016-03-29 | $25.60 | $25.67 | $25.60 | $25.65 | $22.91 | 4,620 |
| 2016-03-28 | $25.60 | $25.64 | $25.60 | $25.64 | $22.90 | 3,834 |
| 2016-03-24 | $25.60 | $25.63 | $25.55 | $25.63 | $22.90 | 5,591 |
| 2016-03-23 | $25.51 | $25.58 | $25.51 | $25.58 | $22.85 | 2,841 |
| 2016-03-22 | $25.63 | $25.63 | $25.50 | $25.55 | $22.82 | 13,947 |
| 2016-03-21 | $25.59 | $25.63 | $25.45 | $25.55 | $22.82 | 57,181 |
| 2016-03-18 | $25.57 | $25.63 | $25.52 | $25.54 | $22.82 | 4,968 |
| 2016-03-17 | $25.57 | $25.62 | $25.57 | $25.62 | $22.89 | 1,619 |
| 2016-03-16 | $25.63 | $25.63 | $25.54 | $25.57 | $22.84 | 4,176 |
| 2016-03-15 | $25.55 | $25.62 | $25.51 | $25.51 | $22.79 | 6,274 |
| 2016-03-14 | $25.62 | $25.65 | $25.57 | $25.59 | $22.86 | 4,650 |
| 2016-03-11 | $25.58 | $25.63 | $25.55 | $25.60 | $22.87 | 7,794 |
| 2016-03-10 | $26.00 | $26.01 | $25.91 | $25.96 | $22.82 | 7,448 |
| 2016-03-09 | $26.04 | $26.04 | $26.03 | $26.03 | $22.89 | 420 |
| 2016-03-08 | $25.99 | $26.03 | $25.88 | $26.02 | $22.87 | 7,852 |
| 2016-03-07 | $25.94 | $25.97 | $25.94 | $25.97 | $22.83 | 1,306 |
| 2016-03-04 | $25.90 | $25.99 | $25.90 | $25.92 | $22.79 | 4,563 |
| 2016-03-03 | $25.91 | $25.92 | $25.88 | $25.90 | $22.77 | 4,160 |
| 2016-03-02 | $25.85 | $25.90 | $25.85 | $25.90 | $22.77 | 752 |
| 2016-03-01 | $25.77 | $25.94 | $25.77 | $25.84 | $22.72 | 8,196 |
| 2016-02-29 | $25.89 | $25.99 | $25.79 | $25.80 | $22.68 | 15,979 |
| 2016-02-26 | $25.87 | $26.02 | $25.87 | $25.90 | $22.77 | 3,273 |
| 2016-02-25 | $25.94 | $25.94 | $25.79 | $25.94 | $22.80 | 4,266 |
| 2016-02-24 | $25.87 | $25.95 | $25.73 | $25.94 | $22.80 | 6,159 |
| 2016-02-23 | $25.93 | $26.00 | $25.87 | $25.91 | $22.78 | 7,986 |
| 2016-02-22 | $25.83 | $25.93 | $25.83 | $25.93 | $22.79 | 1,284 |
| 2016-02-19 | $25.84 | $25.93 | $25.72 | $25.92 | $22.79 | 6,972 |
| 2016-02-18 | $25.70 | $25.84 | $25.65 | $25.84 | $22.72 | 1,978 |
| 2016-02-17 | $25.62 | $25.80 | $25.62 | $25.79 | $22.67 | 4,892 |
| 2016-02-16 | $25.46 | $25.62 | $25.46 | $25.61 | $22.51 | 1,720 |
| 2016-02-12 | $25.29 | $25.65 | $25.13 | $25.53 | $22.44 | 14,386 |
| 2016-02-11 | $25.48 | $25.77 | $25.12 | $25.12 | $22.08 | 20,308 |
| 2016-02-10 | $25.88 | $25.88 | $25.65 | $25.68 | $22.57 | 5,144 |
| 2016-02-09 | $25.74 | $25.75 | $25.49 | $25.59 | $22.50 | 16,717 |
| 2016-02-08 | $25.76 | $25.80 | $25.62 | $25.76 | $22.65 | 3,855 |
| 2016-02-05 | $25.85 | $25.85 | $25.71 | $25.80 | $22.68 | 9,197 |
| 2016-02-04 | $25.85 | $25.89 | $25.81 | $25.83 | $22.71 | 6,768 |
| 2016-02-03 | $25.73 | $25.84 | $25.73 | $25.84 | $22.72 | 3,859 |
| 2016-02-02 | $25.71 | $25.84 | $25.64 | $25.72 | $22.61 | 8,456 |
| 2016-02-01 | $25.78 | $25.81 | $25.78 | $25.79 | $22.68 | 3,911 |
| 2016-01-29 | $25.62 | $25.83 | $25.62 | $25.78 | $22.66 | 13,175 |
| 2016-01-28 | $25.67 | $25.75 | $25.59 | $25.75 | $22.64 | 11,192 |
| 2016-01-27 | $25.65 | $25.69 | $25.60 | $25.67 | $22.57 | 3,627 |
| 2016-01-26 | $25.73 | $25.73 | $25.69 | $25.72 | $22.61 | 5,094 |
| 2016-01-25 | $25.70 | $25.70 | $25.55 | $25.68 | $22.58 | 11,350 |
| 2016-01-22 | $25.67 | $25.75 | $25.60 | $25.75 | $22.64 | 9,515 |
| 2016-01-21 | $25.59 | $25.68 | $25.54 | $25.61 | $22.51 | 13,365 |
| 2016-01-20 | $25.62 | $25.64 | $25.42 | $25.61 | $22.51 | 18,001 |
| 2016-01-19 | $25.65 | $25.70 | $25.62 | $25.63 | $22.53 | 12,396 |
| 2016-01-15 | $25.56 | $25.62 | $25.52 | $25.61 | $22.51 | 6,474 |
| 2016-01-14 | $25.51 | $25.60 | $25.51 | $25.56 | $22.47 | 12,894 |
| 2016-01-13 | $25.63 | $25.66 | $25.56 | $25.59 | $22.50 | 8,542 |
| 2016-01-12 | $25.55 | $25.66 | $25.55 | $25.66 | $22.56 | 9,389 |
| 2016-01-11 | $25.50 | $25.61 | $25.50 | $25.52 | $22.43 | 6,938 |
| 2016-01-08 | $25.54 | $25.63 | $25.37 | $25.61 | $22.51 | 16,044 |
| 2016-01-07 | $25.64 | $25.64 | $25.43 | $25.60 | $22.50 | 4,336 |
| 2016-01-06 | $25.62 | $25.62 | $25.45 | $25.51 | $22.43 | 7,049 |
| 2016-01-05 | $25.66 | $25.67 | $25.56 | $25.64 | $22.54 | 16,660 |
| 2016-01-04 | $25.39 | $25.54 | $25.36 | $25.51 | $22.43 | 21,662 |
| 2015-12-31 | $25.42 | $25.48 | $25.42 | $25.46 | $22.38 | 13,306 |
| 2015-12-30 | $25.45 | $25.45 | $25.29 | $25.45 | $22.37 | 14,867 |
| 2015-12-29 | $25.32 | $25.38 | $25.32 | $25.32 | $22.26 | 2,047 |
| 2015-12-28 | $25.28 | $25.42 | $25.28 | $25.40 | $22.33 | 5,910 |
| 2015-12-24 | $25.31 | $25.33 | $25.31 | $25.33 | $22.27 | 613 |
| 2015-12-23 | $25.24 | $25.30 | $25.22 | $25.30 | $22.24 | 12,947 |
| 2015-12-22 | $25.20 | $25.25 | $25.17 | $25.23 | $22.18 | 14,131 |
| 2015-12-21 | $25.21 | $25.25 | $25.20 | $25.20 | $22.15 | 3,490 |
| 2015-12-18 | $25.24 | $25.24 | $25.20 | $25.23 | $22.18 | 6,147 |
| 2015-12-17 | $25.15 | $25.25 | $25.15 | $25.16 | $22.12 | 20,577 |
| 2015-12-16 | $25.15 | $25.15 | $25.06 | $25.15 | $22.11 | 8,947 |
| 2015-12-15 | $25.02 | $25.15 | $25.01 | $25.09 | $22.06 | 25,449 |
| 2015-12-14 | $25.14 | $25.14 | $24.98 | $25.03 | $22.00 | 17,215 |
| 2015-12-11 | $25.18 | $25.23 | $25.13 | $25.16 | $22.12 | 17,261 |
| 2015-12-10 | $25.57 | $25.59 | $25.55 | $25.59 | $22.13 | 9,075 |
| 2015-12-09 | $25.52 | $25.57 | $25.51 | $25.57 | $22.11 | 22,158 |
| 2015-12-08 | $25.45 | $25.52 | $25.45 | $25.52 | $22.07 | 5,089 |
| 2015-12-07 | $25.47 | $25.52 | $25.44 | $25.52 | $22.07 | 18,287 |
| 2015-12-04 | $25.49 | $25.51 | $25.48 | $25.50 | $22.05 | 4,905 |
| 2015-12-03 | $25.54 | $25.54 | $25.46 | $25.48 | $22.04 | 17,374 |
| 2015-12-02 | $25.48 | $25.53 | $25.46 | $25.52 | $22.07 | 6,213 |
| 2015-12-01 | $25.42 | $25.54 | $25.42 | $25.54 | $22.09 | 11,257 |
| 2015-11-30 | $25.42 | $25.46 | $25.42 | $25.44 | $22.00 | 7,925 |
| 2015-11-27 | $25.43 | $25.45 | $25.43 | $25.45 | $22.01 | 300 |
| 2015-11-25 | $25.45 | $25.47 | $25.44 | $25.47 | $22.03 | 1,706 |
| 2015-11-24 | $25.47 | $25.47 | $25.43 | $25.47 | $22.03 | 7,360 |
| 2015-11-23 | $25.40 | $25.47 | $25.40 | $25.47 | $22.03 | 17,309 |
| 2015-11-20 | $25.38 | $25.45 | $25.37 | $25.45 | $22.01 | 36,359 |
| 2015-11-19 | $25.39 | $25.40 | $25.38 | $25.40 | $21.97 | 8,985 |
| 2015-11-18 | $25.39 | $25.40 | $25.37 | $25.40 | $21.97 | 5,527 |
| 2015-11-17 | $25.33 | $25.40 | $25.33 | $25.39 | $21.96 | 12,764 |
| 2015-11-16 | $25.33 | $25.39 | $25.33 | $25.38 | $21.95 | 4,701 |
| 2015-11-13 | $25.36 | $25.37 | $25.31 | $25.37 | $21.94 | 6,040 |
| 2015-11-12 | $25.28 | $25.39 | $25.28 | $25.35 | $21.92 | 54,602 |
| 2015-11-11 | $25.28 | $25.33 | $25.28 | $25.30 | $21.88 | 18,460 |
| 2015-11-10 | $25.29 | $25.30 | $25.28 | $25.29 | $21.87 | 24,207 |
| 2015-11-09 | $25.28 | $25.32 | $25.25 | $25.27 | $21.86 | 4,701 |
| 2015-11-06 | $25.35 | $25.35 | $25.28 | $25.30 | $21.88 | 23,279 |
| 2015-11-05 | $25.39 | $25.39 | $25.33 | $25.36 | $21.93 | 8,644 |
| 2015-11-04 | $25.37 | $25.39 | $25.37 | $25.39 | $21.96 | 3,202 |
| 2015-11-03 | $25.36 | $25.38 | $25.35 | $25.38 | $21.95 | 21,092 |
| 2015-11-02 | $25.34 | $25.36 | $25.31 | $25.36 | $21.93 | 20,893 |
| 2015-10-30 | $25.33 | $25.36 | $25.30 | $25.30 | $21.88 | 3,298 |
| 2015-10-29 | $25.32 | $25.35 | $25.32 | $25.35 | $21.92 | 15,513 |
| 2015-10-28 | $25.29 | $25.35 | $25.29 | $25.33 | $21.90 | 6,750 |
| 2015-10-27 | $25.29 | $25.30 | $25.27 | $25.30 | $21.88 | 5,330 |
| 2015-10-26 | $25.28 | $25.29 | $25.25 | $25.28 | $21.86 | 6,424 |
| 2015-10-23 | $25.27 | $25.29 | $25.24 | $25.26 | $21.85 | 6,971 |
| 2015-10-22 | $25.23 | $25.30 | $25.21 | $25.21 | $21.80 | 18,204 |
| 2015-10-21 | $25.21 | $25.25 | $25.18 | $25.23 | $21.82 | 28,388 |
| 2015-10-20 | $25.25 | $25.27 | $25.23 | $25.25 | $21.84 | 7,207 |
| 2015-10-19 | $25.25 | $25.25 | $25.22 | $25.22 | $21.81 | 14,242 |
| 2015-10-16 | $25.26 | $25.27 | $25.19 | $25.24 | $21.82 | 7,436 |
| 2015-10-15 | $25.20 | $25.26 | $25.19 | $25.19 | $21.79 | 20,328 |
| 2015-10-14 | $25.27 | $25.27 | $25.22 | $25.24 | $21.83 | 3,847 |
| 2015-10-13 | $25.21 | $25.24 | $25.18 | $25.22 | $21.81 | 9,377 |
| 2015-10-12 | $25.12 | $25.23 | $25.10 | $25.11 | $21.72 | 20,172 |
| 2015-10-09 | $25.19 | $25.19 | $25.05 | $25.06 | $21.67 | 24,622 |
| 2015-10-08 | $25.19 | $25.22 | $25.18 | $25.19 | $21.79 | 6,776 |
| 2015-10-07 | $25.09 | $25.14 | $25.08 | $25.13 | $21.73 | 2,269 |
| 2015-10-06 | $25.03 | $25.09 | $25.03 | $25.06 | $21.67 | 34,687 |
| 2015-10-05 | $25.12 | $25.12 | $25.02 | $25.02 | $21.64 | 25,833 |
| 2015-10-02 | $25.12 | $25.12 | $25.05 | $25.07 | $21.68 | 15,313 |
| 2015-10-01 | $25.09 | $25.09 | $25.02 | $25.07 | $21.68 | 9,989 |
| 2015-09-30 | $25.12 | $25.12 | $25.01 | $25.01 | $21.63 | 23,478 |
| 2015-09-29 | $25.12 | $25.13 | $25.01 | $25.06 | $21.67 | 10,505 |
| 2015-09-28 | $25.15 | $25.15 | $25.06 | $25.09 | $21.70 | 16,832 |
| 2015-09-25 | $25.20 | $25.20 | $25.11 | $25.14 | $21.74 | 30,636 |
| 2015-09-24 | $25.17 | $25.20 | $25.17 | $25.20 | $21.79 | 2,000 |
| 2015-09-23 | $25.18 | $25.20 | $25.18 | $25.20 | $21.79 | 1,923 |
| 2015-09-22 | $25.17 | $25.18 | $25.16 | $25.17 | $21.77 | 3,450 |
| 2015-09-21 | $25.27 | $25.27 | $25.15 | $25.19 | $21.79 | 55,450 |
| 2015-09-18 | $25.18 | $25.23 | $25.11 | $25.19 | $21.79 | 9,326 |
| 2015-09-17 | $25.16 | $25.24 | $25.16 | $25.24 | $21.83 | 5,774 |
| 2015-09-16 | $25.15 | $25.18 | $25.15 | $25.17 | $21.77 | 2,680 |
| 2015-09-15 | $25.15 | $25.15 | $25.12 | $25.13 | $21.73 | 21,500 |
| 2015-09-14 | $25.17 | $25.17 | $25.12 | $25.12 | $21.73 | 6,681 |
| 2015-09-11 | $25.14 | $25.17 | $25.11 | $25.16 | $21.76 | 5,241 |
| 2015-09-10 | $25.55 | $25.60 | $25.54 | $25.54 | $21.73 | 3,579 |
| 2015-09-09 | $25.48 | $25.59 | $25.46 | $25.57 | $21.76 | 7,216 |
| 2015-09-08 | $25.45 | $25.51 | $25.45 | $25.49 | $21.69 | 22,771 |
| 2015-09-04 | $25.43 | $25.54 | $25.42 | $25.49 | $21.69 | 4,875 |
| 2015-09-03 | $25.41 | $25.48 | $25.41 | $25.48 | $21.68 | 1,095 |
| 2015-09-02 | $25.33 | $25.47 | $25.33 | $25.44 | $21.65 | 2,656 |
| 2015-09-01 | $25.39 | $25.50 | $25.36 | $25.45 | $21.65 | 4,011 |
| 2015-08-31 | $25.49 | $25.52 | $25.48 | $25.51 | $21.71 | 4,465 |
| 2015-08-28 | $25.36 | $25.60 | $25.36 | $25.49 | $21.69 | 3,972 |
| 2015-08-27 | $25.42 | $25.56 | $25.42 | $25.56 | $21.75 | 3,502 |
| 2015-08-26 | $25.41 | $25.44 | $25.35 | $25.38 | $21.59 | 7,802 |
| 2015-08-25 | $25.44 | $25.44 | $25.32 | $25.39 | $21.60 | 4,849 |
| 2015-08-24 | $25.30 | $25.41 | $25.30 | $25.33 | $21.55 | 8,433 |
| 2015-08-21 | $25.53 | $25.53 | $25.36 | $25.43 | $21.64 | 13,151 |
| 2015-08-20 | $25.56 | $25.60 | $25.55 | $25.55 | $21.74 | 1,950 |
| 2015-08-19 | $25.61 | $25.61 | $25.46 | $25.50 | $21.70 | 9,705 |
| 2015-08-18 | $25.52 | $25.60 | $25.52 | $25.60 | $21.78 | 1,560 |
| 2015-08-17 | $25.52 | $25.61 | $25.52 | $25.61 | $21.79 | 2,401 |
| 2015-08-14 | $25.47 | $25.53 | $25.46 | $25.52 | $21.71 | 4,540 |
| 2015-08-13 | $25.50 | $25.51 | $25.47 | $25.50 | $21.70 | 6,038 |
| 2015-08-12 | $25.53 | $25.55 | $25.50 | $25.53 | $21.72 | 3,537 |
| 2015-08-11 | $25.50 | $25.59 | $25.50 | $25.59 | $21.77 | 4,839 |
| 2015-08-10 | $25.48 | $25.56 | $25.47 | $25.54 | $21.73 | 4,806 |
| 2015-08-07 | $25.43 | $25.52 | $25.41 | $25.47 | $21.67 | 2,917 |
| 2015-08-06 | $25.50 | $25.54 | $25.42 | $25.51 | $21.71 | 11,293 |
| 2015-08-05 | $25.50 | $25.50 | $25.45 | $25.46 | $21.66 | 4,497 |
| 2015-08-04 | $25.45 | $25.48 | $25.41 | $25.48 | $21.68 | 2,814 |
| 2015-08-03 | $25.45 | $25.47 | $25.40 | $25.43 | $21.64 | 4,478 |
| 2015-07-31 | $25.37 | $25.45 | $25.37 | $25.45 | $21.65 | 4,680 |
| 2015-07-30 | $25.43 | $25.43 | $25.32 | $25.37 | $21.59 | 4,026 |
| 2015-07-29 | $25.44 | $25.46 | $25.43 | $25.43 | $21.64 | 3,635 |
| 2015-07-28 | $25.38 | $25.44 | $25.33 | $25.43 | $21.64 | 7,059 |
| 2015-07-27 | $25.40 | $25.42 | $25.36 | $25.41 | $21.62 | 5,035 |
| 2015-07-24 | $25.35 | $25.40 | $25.35 | $25.39 | $21.60 | 2,345 |
| 2015-07-23 | $25.37 | $25.37 | $25.30 | $25.31 | $21.54 | 3,069 |
| 2015-07-22 | $25.42 | $25.42 | $25.30 | $25.30 | $21.53 | 4,631 |
| 2015-07-21 | $25.35 | $25.42 | $25.30 | $25.42 | $21.63 | 5,605 |
| 2015-07-20 | $25.35 | $25.37 | $25.35 | $25.35 | $21.57 | 1,340 |
| 2015-07-17 | $25.39 | $25.39 | $25.26 | $25.26 | $21.49 | 2,616 |
| 2015-07-16 | $25.28 | $25.35 | $25.22 | $25.35 | $21.57 | 5,316 |
| 2015-07-15 | $25.20 | $25.28 | $25.20 | $25.25 | $21.49 | 2,995 |
| 2015-07-14 | $25.26 | $25.27 | $25.24 | $25.24 | $21.48 | 3,214 |
| 2015-07-13 | $25.20 | $25.30 | $25.20 | $25.21 | $21.45 | 7,445 |
| 2015-07-10 | $25.21 | $25.24 | $25.20 | $25.20 | $21.44 | 4,458 |
| 2015-07-09 | $25.15 | $25.25 | $25.14 | $25.19 | $21.43 | 8,074 |
| 2015-07-08 | $25.16 | $25.20 | $25.14 | $25.20 | $21.44 | 5,109 |
| 2015-07-07 | $25.20 | $25.24 | $25.16 | $25.16 | $21.41 | 4,582 |
| 2015-07-06 | $25.22 | $25.22 | $25.07 | $25.14 | $21.39 | 4,154 |
| 2015-07-02 | $25.31 | $25.31 | $25.24 | $25.24 | $21.48 | 1,674 |
| 2015-07-01 | $25.31 | $25.31 | $25.19 | $25.28 | $21.51 | 4,505 |
| 2015-06-30 | $25.19 | $25.37 | $25.15 | $25.15 | $21.40 | 10,945 |
| 2015-06-29 | $25.12 | $25.20 | $25.07 | $25.10 | $21.36 | 96,925 |