INVESCO BULLETSHARES 2018 CORPORATE BOND ETF (BSCI) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.14 ($0.00) 0.00%
INVESCO BULLETSHARES 2018 CORPORATE BOND ETF - Daily Information
Click for more stock information on INVESCO BULLETSHARES 2018 CORPORATE BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.14 |
| Previous Close | $21.14 |
| High | $21.14 |
| Low | $21.14 |
| Adjusted Open | $21.14 |
| Previous Adjusted Close | $21.14 |
| Adjusted High | $21.14 |
| Adjusted Low | $21.14 |
About INVESCO BULLETSHARES 2018 CORPORATE BOND ETF (BSCI)
DELISTED - The Fund generally will invest at least 80% of its total assets in securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Invesco Indexing LLC (the “Index Provider”) compiles and maintains the Underlying Index. The Underlying Index is designed to represent the performance of a held-to-maturity portfolio of U.S. dollar-denominated investment-grade corporate bonds with effective maturities in the year 2018. As of August 31, 2018, the Underlying Index was comprised of approximately 75 investment grade corporate bonds with effective maturities in the year 2018. The effective maturity of an eligible corporate bond is determined by its actual maturity or, in the case of callable securities, the effective maturity of the security is determined in accordance with the Underlying Index’s rules-based methodology. The actual maturity of a callable security may change because an issuer of a callable security may “call” or repay the amount owed under the security before its stated maturity. Each year, as the Fund moves closer to its designated year of maturity, the Fund’s expected duration will become shorter. The Index Provider is affiliated with Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”), and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”). The Fund has a designated year of maturity of 2018 and will terminate on or about December 31, 2018. In connection with such termination, the Fund will make a cash distribution to then-current shareholders of its net assets after making appropriate provisions for any liabilities of the Fund. The Fund does not seek to distribute any predetermined amount at maturity. In the last six months of operation, when the bonds held by the Fund mature, the Fund’s portfolio will transition to cash and cash equivalents, including without limitation U.S. Treasury Bills and investment grade commercial paper. The Fund will terminate on or about December 31, 2018 without requiring additional approval by the Board of Trustees (the “Board”) of Invesco Exchange-Traded Self-Indexed Fund Trust (the “Trust”) or Fund shareholders. The Board may change the termination date to an earlier or later date without shareholder approval if a majority of the Board determines the change to be in the best interest of the Fund. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of May 31, 2018, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in INVESCO BULLETSHARES 2018 CORPORATE BOND ETF (BSCI)
Historical Stock Data for INVESCO BULLETSHARES 2018 CORPORATE BOND ETF (BSCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-28 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 0 |
| 2018-12-27 | $21.13 | $21.15 | $21.13 | $21.14 | $21.14 | 135,757 |
| 2018-12-26 | $21.13 | $21.14 | $21.13 | $21.13 | $21.13 | 83,162 |
| 2018-12-24 | $21.14 | $21.17 | $21.13 | $21.14 | $21.13 | 262,818 |
| 2018-12-21 | $21.20 | $21.20 | $21.18 | $21.18 | $21.11 | 75,217 |
| 2018-12-20 | $21.18 | $21.20 | $21.18 | $21.19 | $21.12 | 136,028 |
| 2018-12-19 | $21.18 | $21.19 | $21.18 | $21.18 | $21.11 | 91,663 |
| 2018-12-18 | $21.17 | $21.19 | $21.17 | $21.18 | $21.11 | 181,200 |
| 2018-12-17 | $21.17 | $21.19 | $21.17 | $21.18 | $21.11 | 364,582 |
| 2018-12-14 | $21.17 | $21.20 | $21.17 | $21.18 | $21.11 | 151,728 |
| 2018-12-13 | $21.18 | $21.19 | $21.17 | $21.17 | $21.10 | 237,558 |
| 2018-12-12 | $21.16 | $21.20 | $21.16 | $21.17 | $21.10 | 157,754 |
| 2018-12-11 | $21.18 | $21.18 | $21.17 | $21.17 | $21.10 | 577,648 |
| 2018-12-10 | $21.16 | $21.18 | $21.16 | $21.17 | $21.10 | 60,675 |
| 2018-12-07 | $21.16 | $21.19 | $21.16 | $21.17 | $21.10 | 936,738 |
| 2018-12-06 | $21.17 | $21.18 | $21.16 | $21.16 | $21.09 | 193,964 |
| 2018-12-04 | $21.17 | $21.18 | $21.16 | $21.17 | $21.10 | 57,253 |
| 2018-12-03 | $21.16 | $21.17 | $21.15 | $21.16 | $21.09 | 76,622 |
| 2018-11-30 | $21.18 | $21.18 | $21.16 | $21.16 | $21.09 | 42,405 |
| 2018-11-29 | $21.15 | $21.17 | $21.15 | $21.16 | $21.09 | 43,107 |
| 2018-11-28 | $21.15 | $21.17 | $21.15 | $21.15 | $21.08 | 83,499 |
| 2018-11-27 | $21.16 | $21.17 | $21.15 | $21.15 | $21.08 | 170,344 |
| 2018-11-26 | $21.15 | $21.16 | $21.15 | $21.15 | $21.08 | 94,461 |
| 2018-11-23 | $21.14 | $21.18 | $21.14 | $21.16 | $21.09 | 23,466 |
| 2018-11-21 | $21.15 | $21.18 | $21.14 | $21.15 | $21.08 | 99,977 |
| 2018-11-20 | $21.16 | $21.16 | $21.14 | $21.16 | $21.09 | 151,499 |
| 2018-11-19 | $21.15 | $21.18 | $21.14 | $21.14 | $21.07 | 81,860 |
| 2018-11-16 | $21.17 | $21.20 | $21.17 | $21.19 | $21.09 | 60,195 |
| 2018-11-15 | $21.19 | $21.20 | $21.17 | $21.18 | $21.08 | 80,110 |
| 2018-11-14 | $21.17 | $21.19 | $21.17 | $21.19 | $21.09 | 195,351 |
| 2018-11-13 | $21.17 | $21.18 | $21.17 | $21.18 | $21.08 | 126,587 |
| 2018-11-12 | $21.16 | $21.18 | $21.16 | $21.17 | $21.07 | 48,668 |
| 2018-11-09 | $21.16 | $21.18 | $21.16 | $21.17 | $21.07 | 47,400 |
| 2018-11-08 | $21.15 | $21.17 | $21.15 | $21.16 | $21.06 | 85,571 |
| 2018-11-07 | $21.16 | $21.17 | $21.16 | $21.16 | $21.06 | 145,701 |
| 2018-11-06 | $21.16 | $21.17 | $21.15 | $21.16 | $21.06 | 149,250 |
| 2018-11-05 | $21.15 | $21.18 | $21.15 | $21.18 | $21.08 | 108,378 |
| 2018-11-02 | $21.15 | $21.19 | $21.15 | $21.16 | $21.06 | 248,123 |
| 2018-11-01 | $21.15 | $21.17 | $21.15 | $21.17 | $21.07 | 74,271 |
| 2018-10-31 | $21.16 | $21.17 | $21.15 | $21.16 | $21.06 | 109,206 |
| 2018-10-30 | $21.15 | $21.17 | $21.15 | $21.17 | $21.07 | 63,300 |
| 2018-10-29 | $21.15 | $21.17 | $21.15 | $21.15 | $21.05 | 89,422 |
| 2018-10-26 | $21.17 | $21.18 | $21.14 | $21.17 | $21.07 | 360,767 |
| 2018-10-25 | $21.17 | $21.17 | $21.14 | $21.15 | $21.05 | 118,178 |
| 2018-10-24 | $21.17 | $21.17 | $21.14 | $21.15 | $21.05 | 101,500 |
| 2018-10-23 | $21.14 | $21.16 | $21.14 | $21.15 | $21.04 | 80,238 |
| 2018-10-22 | $21.15 | $21.16 | $21.14 | $21.14 | $21.04 | 73,416 |
| 2018-10-19 | $21.17 | $21.19 | $21.17 | $21.17 | $21.03 | 132,696 |
| 2018-10-18 | $21.17 | $21.18 | $21.16 | $21.17 | $21.03 | 222,910 |
| 2018-10-17 | $21.17 | $21.18 | $21.17 | $21.18 | $21.04 | 110,431 |
| 2018-10-16 | $21.17 | $21.18 | $21.17 | $21.17 | $21.03 | 585,197 |
| 2018-10-15 | $21.17 | $21.18 | $21.16 | $21.17 | $21.03 | 334,011 |
| 2018-10-12 | $21.16 | $21.17 | $21.16 | $21.17 | $21.03 | 127,219 |
| 2018-10-11 | $21.16 | $21.17 | $21.16 | $21.16 | $21.02 | 192,465 |
| 2018-10-10 | $21.16 | $21.17 | $21.16 | $21.16 | $21.02 | 49,600 |
| 2018-10-09 | $21.17 | $21.17 | $21.16 | $21.16 | $21.02 | 50,160 |
| 2018-10-08 | $21.16 | $21.17 | $21.16 | $21.16 | $21.02 | 120,996 |
| 2018-10-05 | $21.16 | $21.18 | $21.16 | $21.16 | $21.02 | 88,939 |
| 2018-10-04 | $21.16 | $21.17 | $21.15 | $21.15 | $21.01 | 106,705 |
| 2018-10-03 | $21.15 | $21.17 | $21.15 | $21.15 | $21.01 | 58,798 |
| 2018-10-02 | $21.14 | $21.16 | $21.14 | $21.15 | $21.01 | 387,601 |
| 2018-10-01 | $21.15 | $21.16 | $21.15 | $21.15 | $21.01 | 137,152 |
| 2018-09-28 | $21.15 | $21.18 | $21.13 | $21.15 | $21.01 | 67,300 |
| 2018-09-27 | $21.14 | $21.15 | $21.14 | $21.15 | $21.01 | 181,186 |
| 2018-09-26 | $21.18 | $21.18 | $21.13 | $21.14 | $21.00 | 106,987 |
| 2018-09-25 | $21.14 | $21.15 | $21.13 | $21.14 | $21.00 | 98,383 |
| 2018-09-24 | $21.16 | $21.16 | $21.14 | $21.15 | $21.01 | 223,806 |
| 2018-09-21 | $21.17 | $21.19 | $21.17 | $21.18 | $21.00 | 146,840 |
| 2018-09-20 | $21.19 | $21.19 | $21.17 | $21.18 | $21.00 | 169,244 |
| 2018-09-19 | $21.17 | $21.19 | $21.16 | $21.17 | $20.99 | 66,154 |
| 2018-09-18 | $21.18 | $21.18 | $21.15 | $21.16 | $20.98 | 1,060,923 |
| 2018-09-17 | $21.18 | $21.18 | $21.17 | $21.17 | $20.99 | 61,865 |
| 2018-09-14 | $21.19 | $21.19 | $21.17 | $21.18 | $21.00 | 92,930 |
| 2018-09-13 | $21.16 | $21.18 | $21.16 | $21.17 | $20.99 | 112,056 |
| 2018-09-12 | $21.16 | $21.18 | $21.16 | $21.16 | $20.98 | 132,675 |
| 2018-09-11 | $21.16 | $21.19 | $21.15 | $21.17 | $20.99 | 84,038 |
| 2018-09-10 | $21.17 | $21.17 | $21.15 | $21.16 | $20.98 | 73,404 |
| 2018-09-07 | $21.16 | $21.17 | $21.16 | $21.16 | $20.98 | 82,913 |
| 2018-09-06 | $21.15 | $21.17 | $21.15 | $21.16 | $20.98 | 62,082 |
| 2018-09-05 | $21.15 | $21.17 | $21.15 | $21.15 | $20.97 | 90,479 |
| 2018-09-04 | $21.16 | $21.17 | $21.15 | $21.15 | $20.97 | 81,370 |
| 2018-08-31 | $21.15 | $21.16 | $21.15 | $21.16 | $20.98 | 62,147 |
| 2018-08-30 | $21.15 | $21.15 | $21.14 | $21.15 | $20.97 | 62,420 |
| 2018-08-29 | $21.15 | $21.15 | $21.14 | $21.15 | $20.97 | 82,800 |
| 2018-08-28 | $21.15 | $21.16 | $21.14 | $21.15 | $20.97 | 141,707 |
| 2018-08-27 | $21.15 | $21.16 | $21.15 | $21.16 | $20.98 | 47,915 |
| 2018-08-24 | $21.14 | $21.16 | $21.14 | $21.15 | $20.97 | 99,979 |
| 2018-08-23 | $21.14 | $21.16 | $21.14 | $21.15 | $20.97 | 186,008 |
| 2018-08-22 | $21.14 | $21.16 | $21.14 | $21.15 | $20.97 | 107,440 |
| 2018-08-21 | $21.14 | $21.15 | $21.13 | $21.14 | $20.96 | 215,539 |
| 2018-08-20 | $21.16 | $21.17 | $21.14 | $21.14 | $20.96 | 97,137 |
| 2018-08-17 | $21.15 | $21.16 | $21.15 | $21.16 | $20.97 | 64,406 |
| 2018-08-16 | $21.15 | $21.16 | $21.14 | $21.16 | $20.96 | 67,054 |
| 2018-08-15 | $21.14 | $21.16 | $21.14 | $21.16 | $20.96 | 107,222 |
| 2018-08-14 | $21.15 | $21.16 | $21.14 | $21.15 | $20.95 | 130,377 |
| 2018-08-13 | $21.15 | $21.16 | $21.14 | $21.16 | $20.96 | 294,231 |
| 2018-08-10 | $21.15 | $21.17 | $21.14 | $21.14 | $20.95 | 168,406 |
| 2018-08-09 | $21.14 | $21.15 | $21.14 | $21.15 | $20.96 | 83,617 |
| 2018-08-08 | $21.14 | $21.16 | $21.14 | $21.15 | $20.96 | 236,988 |
| 2018-08-07 | $21.14 | $21.15 | $21.13 | $21.14 | $20.95 | 187,085 |
| 2018-08-06 | $21.14 | $21.16 | $21.13 | $21.13 | $20.94 | 103,931 |
| 2018-08-03 | $21.13 | $21.16 | $21.13 | $21.14 | $20.95 | 153,700 |
| 2018-08-02 | $21.12 | $21.15 | $21.12 | $21.13 | $20.94 | 60,100 |
| 2018-08-01 | $21.15 | $21.17 | $21.15 | $21.16 | $20.93 | 126,792 |
| 2018-07-31 | $21.16 | $21.17 | $21.15 | $21.15 | $20.92 | 177,900 |
| 2018-07-30 | $21.16 | $21.18 | $21.16 | $21.16 | $20.93 | 62,180 |
| 2018-07-27 | $21.16 | $21.19 | $21.15 | $21.16 | $20.93 | 76,884 |
| 2018-07-26 | $21.15 | $21.18 | $21.15 | $21.17 | $20.94 | 182,219 |
| 2018-07-25 | $21.14 | $21.16 | $21.14 | $21.15 | $20.92 | 86,923 |
| 2018-07-24 | $21.15 | $21.17 | $21.14 | $21.15 | $20.92 | 71,135 |
| 2018-07-23 | $21.15 | $21.16 | $21.14 | $21.15 | $20.92 | 320,006 |
| 2018-07-20 | $21.15 | $21.15 | $21.13 | $21.14 | $20.91 | 112,876 |
| 2018-07-19 | $21.14 | $21.15 | $21.13 | $21.14 | $20.91 | 185,588 |
| 2018-07-18 | $21.14 | $21.15 | $21.14 | $21.15 | $20.92 | 57,224 |
| 2018-07-17 | $21.13 | $21.15 | $21.13 | $21.15 | $20.92 | 214,315 |
| 2018-07-16 | $21.14 | $21.14 | $21.13 | $21.14 | $20.91 | 121,146 |
| 2018-07-13 | $21.14 | $21.14 | $21.13 | $21.14 | $20.91 | 75,279 |
| 2018-07-12 | $21.13 | $21.14 | $21.12 | $21.13 | $20.90 | 173,321 |
| 2018-07-11 | $21.13 | $21.15 | $21.13 | $21.13 | $20.90 | 96,233 |
| 2018-07-10 | $21.14 | $21.14 | $21.13 | $21.13 | $20.90 | 168,685 |
| 2018-07-09 | $21.13 | $21.15 | $21.13 | $21.14 | $20.91 | 344,463 |
| 2018-07-06 | $21.13 | $21.14 | $21.12 | $21.13 | $20.90 | 70,622 |
| 2018-07-05 | $21.13 | $21.16 | $21.12 | $21.13 | $20.90 | 362,844 |
| 2018-07-03 | $21.12 | $21.15 | $21.12 | $21.13 | $20.90 | 58,765 |
| 2018-07-02 | $21.16 | $21.17 | $21.15 | $21.15 | $20.89 | 52,260 |
| 2018-06-29 | $21.15 | $21.16 | $21.15 | $21.16 | $20.90 | 111,954 |
| 2018-06-28 | $21.15 | $21.17 | $21.14 | $21.14 | $20.88 | 104,669 |
| 2018-06-27 | $21.15 | $21.17 | $21.14 | $21.14 | $20.88 | 419,285 |
| 2018-06-26 | $21.14 | $21.17 | $21.13 | $21.16 | $20.90 | 195,839 |
| 2018-06-25 | $21.15 | $21.18 | $21.14 | $21.14 | $20.88 | 129,383 |
| 2018-06-22 | $21.14 | $21.15 | $21.14 | $21.15 | $20.89 | 107,183 |
| 2018-06-21 | $21.14 | $21.16 | $21.13 | $21.13 | $20.87 | 139,150 |
| 2018-06-20 | $21.14 | $21.15 | $21.14 | $21.15 | $20.89 | 172,430 |
| 2018-06-19 | $21.14 | $21.16 | $21.13 | $21.13 | $20.87 | 183,113 |
| 2018-06-18 | $21.14 | $21.15 | $21.13 | $21.13 | $20.87 | 165,298 |
| 2018-06-15 | $21.15 | $21.17 | $21.12 | $21.13 | $20.87 | 228,117 |
| 2018-06-14 | $21.14 | $21.15 | $21.12 | $21.12 | $20.86 | 290,295 |
| 2018-06-13 | $21.13 | $21.14 | $21.12 | $21.12 | $20.86 | 407,449 |
| 2018-06-12 | $21.13 | $21.14 | $21.12 | $21.12 | $20.86 | 415,113 |
| 2018-06-11 | $21.13 | $21.14 | $21.12 | $21.12 | $20.86 | 219,900 |
| 2018-06-08 | $21.13 | $21.13 | $21.11 | $21.13 | $20.87 | 86,647 |
| 2018-06-07 | $21.12 | $21.12 | $21.11 | $21.11 | $20.85 | 109,844 |
| 2018-06-06 | $21.13 | $21.13 | $21.11 | $21.12 | $20.86 | 62,516 |
| 2018-06-05 | $21.11 | $21.12 | $21.11 | $21.11 | $20.85 | 201,376 |
| 2018-06-04 | $21.11 | $21.12 | $21.11 | $21.11 | $20.85 | 100,400 |
| 2018-06-01 | $21.15 | $21.15 | $21.13 | $21.13 | $20.84 | 156,803 |
| 2018-05-31 | $21.14 | $21.16 | $21.14 | $21.16 | $20.87 | 114,148 |
| 2018-05-30 | $21.15 | $21.15 | $21.14 | $21.14 | $20.85 | 190,265 |
| 2018-05-29 | $21.14 | $21.16 | $21.14 | $21.14 | $20.85 | 287,400 |
| 2018-05-25 | $21.13 | $21.15 | $21.13 | $21.14 | $20.85 | 117,904 |
| 2018-05-24 | $21.13 | $21.14 | $21.13 | $21.14 | $20.85 | 198,587 |
| 2018-05-23 | $21.14 | $21.14 | $21.13 | $21.14 | $20.85 | 137,595 |
| 2018-05-22 | $21.14 | $21.15 | $21.13 | $21.13 | $20.84 | 125,673 |
| 2018-05-21 | $21.14 | $21.15 | $21.14 | $21.15 | $20.86 | 100,363 |
| 2018-05-18 | $21.14 | $21.15 | $21.13 | $21.13 | $20.84 | 101,448 |
| 2018-05-17 | $21.14 | $21.15 | $21.13 | $21.14 | $20.85 | 134,991 |
| 2018-05-16 | $21.13 | $21.14 | $21.12 | $21.13 | $20.84 | 88,086 |
| 2018-05-15 | $21.12 | $21.13 | $21.12 | $21.13 | $20.84 | 129,779 |
| 2018-05-14 | $21.12 | $21.13 | $21.12 | $21.13 | $20.84 | 103,666 |
| 2018-05-11 | $21.13 | $21.13 | $21.12 | $21.12 | $20.83 | 85,841 |
| 2018-05-10 | $21.12 | $21.13 | $21.12 | $21.13 | $20.84 | 143,800 |
| 2018-05-09 | $21.13 | $21.15 | $21.12 | $21.12 | $20.83 | 243,789 |
| 2018-05-08 | $21.13 | $21.14 | $21.11 | $21.13 | $20.84 | 136,931 |
| 2018-05-07 | $21.12 | $21.14 | $21.11 | $21.12 | $20.83 | 117,223 |
| 2018-05-04 | $21.13 | $21.14 | $21.12 | $21.13 | $20.84 | 168,453 |
| 2018-05-03 | $21.13 | $21.14 | $21.12 | $21.13 | $20.84 | 123,800 |
| 2018-05-02 | $21.15 | $21.15 | $21.13 | $21.14 | $20.85 | 148,662 |
| 2018-05-01 | $21.15 | $21.18 | $21.14 | $21.15 | $20.84 | 129,770 |
| 2018-04-30 | $21.14 | $21.18 | $21.14 | $21.15 | $20.83 | 95,707 |
| 2018-04-27 | $21.17 | $21.17 | $21.14 | $21.14 | $20.82 | 70,704 |
| 2018-04-26 | $21.15 | $21.17 | $21.13 | $21.17 | $20.85 | 356,595 |
| 2018-04-25 | $21.16 | $21.16 | $21.15 | $21.15 | $20.83 | 109,585 |
| 2018-04-24 | $21.16 | $21.17 | $21.13 | $21.13 | $20.81 | 151,825 |
| 2018-04-23 | $21.12 | $21.17 | $21.12 | $21.13 | $20.81 | 175,759 |
| 2018-04-20 | $21.13 | $21.15 | $21.12 | $21.12 | $20.80 | 87,795 |
| 2018-04-19 | $21.13 | $21.16 | $21.13 | $21.13 | $20.81 | 111,536 |
| 2018-04-18 | $21.13 | $21.15 | $21.13 | $21.15 | $20.83 | 76,030 |
| 2018-04-17 | $21.13 | $21.14 | $21.11 | $21.13 | $20.81 | 109,279 |
| 2018-04-16 | $21.13 | $21.13 | $21.12 | $21.12 | $20.80 | 77,702 |
| 2018-04-13 | $21.13 | $21.14 | $21.11 | $21.13 | $20.81 | 140,093 |
| 2018-04-12 | $21.11 | $21.14 | $21.11 | $21.12 | $20.80 | 189,727 |
| 2018-04-11 | $21.12 | $21.13 | $21.12 | $21.12 | $20.80 | 74,165 |
| 2018-04-10 | $21.12 | $21.12 | $21.11 | $21.11 | $20.79 | 105,353 |
| 2018-04-09 | $21.11 | $21.14 | $21.11 | $21.11 | $20.79 | 78,845 |
| 2018-04-06 | $21.12 | $21.14 | $21.11 | $21.11 | $20.79 | 119,619 |
| 2018-04-05 | $21.11 | $21.13 | $21.11 | $21.12 | $20.80 | 104,803 |
| 2018-04-04 | $21.11 | $21.18 | $21.10 | $21.11 | $20.79 | 197,479 |
| 2018-04-03 | $21.10 | $21.12 | $21.10 | $21.10 | $20.78 | 119,122 |
| 2018-04-02 | $21.13 | $21.15 | $21.12 | $21.13 | $20.78 | 131,177 |
| 2018-03-29 | $21.12 | $21.14 | $21.12 | $21.13 | $20.79 | 136,892 |
| 2018-03-28 | $21.14 | $21.14 | $21.11 | $21.12 | $20.78 | 199,640 |
| 2018-03-27 | $21.11 | $21.12 | $21.11 | $21.11 | $20.77 | 141,378 |
| 2018-03-26 | $21.11 | $21.12 | $21.10 | $21.11 | $20.77 | 273,941 |
| 2018-03-23 | $21.11 | $21.12 | $21.11 | $21.11 | $20.77 | 70,875 |
| 2018-03-22 | $21.11 | $21.13 | $21.11 | $21.12 | $20.77 | 114,891 |
| 2018-03-21 | $21.11 | $21.13 | $21.11 | $21.12 | $20.78 | 84,760 |
| 2018-03-20 | $21.12 | $21.12 | $21.11 | $21.11 | $20.77 | 53,850 |
| 2018-03-19 | $21.12 | $21.12 | $21.10 | $21.12 | $20.77 | 108,961 |
| 2018-03-16 | $21.10 | $21.12 | $21.10 | $21.10 | $20.76 | 110,918 |
| 2018-03-15 | $21.10 | $21.12 | $21.10 | $21.10 | $20.76 | 87,200 |
| 2018-03-14 | $21.10 | $21.12 | $21.10 | $21.11 | $20.76 | 83,024 |
| 2018-03-13 | $21.11 | $21.12 | $21.10 | $21.12 | $20.77 | 81,349 |
| 2018-03-12 | $21.09 | $21.12 | $21.09 | $21.12 | $20.77 | 129,906 |
| 2018-03-09 | $21.10 | $21.11 | $21.09 | $21.11 | $20.77 | 96,294 |
| 2018-03-08 | $21.10 | $21.10 | $21.09 | $21.10 | $20.76 | 164,987 |
| 2018-03-07 | $21.10 | $21.10 | $21.09 | $21.10 | $20.75 | 89,878 |
| 2018-03-06 | $21.09 | $21.10 | $21.09 | $21.09 | $20.75 | 69,009 |
| 2018-03-05 | $21.09 | $21.11 | $21.09 | $21.10 | $20.75 | 85,047 |
| 2018-03-02 | $21.09 | $21.11 | $21.08 | $21.09 | $20.75 | 246,563 |
| 2018-03-01 | $21.11 | $21.12 | $21.11 | $21.11 | $20.74 | 69,189 |
| 2018-02-28 | $21.11 | $21.12 | $21.11 | $21.11 | $20.74 | 135,800 |
| 2018-02-27 | $21.11 | $21.12 | $21.11 | $21.12 | $20.75 | 144,308 |
| 2018-02-26 | $21.11 | $21.13 | $21.11 | $21.11 | $20.74 | 105,981 |
| 2018-02-23 | $21.11 | $21.12 | $21.10 | $21.11 | $20.74 | 102,370 |
| 2018-02-22 | $21.11 | $21.12 | $21.11 | $21.11 | $20.74 | 87,874 |
| 2018-02-21 | $21.12 | $21.13 | $21.10 | $21.11 | $20.74 | 858,889 |
| 2018-02-20 | $21.11 | $21.13 | $21.11 | $21.11 | $20.74 | 297,762 |
| 2018-02-16 | $21.12 | $21.12 | $21.10 | $21.12 | $20.75 | 181,603 |
| 2018-02-15 | $21.10 | $21.12 | $21.10 | $21.11 | $20.74 | 140,066 |
| 2018-02-14 | $21.10 | $21.13 | $21.09 | $21.11 | $20.74 | 206,949 |
| 2018-02-13 | $21.11 | $21.12 | $21.10 | $21.10 | $20.73 | 202,575 |
| 2018-02-12 | $21.12 | $21.12 | $21.10 | $21.11 | $20.74 | 96,515 |
| 2018-02-09 | $21.11 | $21.13 | $21.10 | $21.11 | $20.74 | 670,164 |
| 2018-02-08 | $21.10 | $21.13 | $21.10 | $21.11 | $20.74 | 644,732 |
| 2018-02-07 | $21.11 | $21.12 | $21.09 | $21.11 | $20.74 | 1,094,008 |
| 2018-02-06 | $21.14 | $21.14 | $21.09 | $21.10 | $20.73 | 496,254 |
| 2018-02-05 | $21.10 | $21.11 | $21.09 | $21.10 | $20.73 | 682,545 |
| 2018-02-02 | $21.10 | $21.12 | $21.09 | $21.12 | $20.75 | 974,996 |
| 2018-02-01 | $21.13 | $21.14 | $21.12 | $21.13 | $20.73 | 386,714 |
| 2018-01-31 | $21.14 | $21.14 | $21.12 | $21.13 | $20.73 | 191,888 |
| 2018-01-30 | $21.12 | $21.14 | $21.12 | $21.12 | $20.72 | 423,565 |
| 2018-01-29 | $21.13 | $21.14 | $21.12 | $21.13 | $20.73 | 283,667 |
| 2018-01-26 | $21.13 | $21.14 | $21.11 | $21.13 | $20.73 | 262,790 |
| 2018-01-25 | $21.11 | $21.13 | $21.11 | $21.12 | $20.72 | 408,350 |
| 2018-01-24 | $21.12 | $21.14 | $21.12 | $21.12 | $20.72 | 186,835 |
| 2018-01-23 | $21.14 | $21.14 | $21.12 | $21.13 | $20.73 | 770,975 |
| 2018-01-22 | $21.11 | $21.13 | $21.11 | $21.12 | $20.72 | 324,004 |
| 2018-01-19 | $21.10 | $21.11 | $21.10 | $21.11 | $20.71 | 269,878 |
| 2018-01-18 | $21.12 | $21.13 | $21.11 | $21.11 | $20.71 | 331,845 |
| 2018-01-17 | $21.11 | $21.13 | $21.11 | $21.12 | $20.72 | 400,700 |
| 2018-01-16 | $21.11 | $21.12 | $21.10 | $21.11 | $20.71 | 574,921 |
| 2018-01-12 | $21.12 | $21.12 | $21.10 | $21.10 | $20.70 | 426,234 |
| 2018-01-11 | $21.12 | $21.13 | $21.10 | $21.11 | $20.71 | 328,479 |
| 2018-01-10 | $21.10 | $21.12 | $21.10 | $21.11 | $20.71 | 233,804 |
| 2018-01-09 | $21.11 | $21.12 | $21.09 | $21.11 | $20.71 | 526,831 |
| 2018-01-08 | $21.14 | $21.14 | $21.11 | $21.12 | $20.72 | 194,463 |
| 2018-01-05 | $21.14 | $21.14 | $21.10 | $21.14 | $20.74 | 210,027 |
| 2018-01-04 | $21.10 | $21.13 | $21.10 | $21.10 | $20.70 | 162,439 |
| 2018-01-03 | $21.10 | $21.11 | $21.09 | $21.10 | $20.70 | 574,867 |
| 2018-01-02 | $21.10 | $21.11 | $21.09 | $21.10 | $20.70 | 283,500 |
| 2017-12-29 | $21.10 | $21.10 | $21.08 | $21.09 | $20.70 | 130,054 |
| 2017-12-28 | $21.11 | $21.11 | $21.08 | $21.09 | $20.70 | 73,493 |
| 2017-12-27 | $21.12 | $21.14 | $21.12 | $21.13 | $20.70 | 161,784 |
| 2017-12-26 | $21.12 | $21.13 | $21.12 | $21.13 | $20.70 | 82,176 |
| 2017-12-22 | $21.12 | $21.15 | $21.11 | $21.13 | $20.70 | 382,469 |
| 2017-12-21 | $21.13 | $21.16 | $21.12 | $21.13 | $20.70 | 126,089 |
| 2017-12-20 | $21.13 | $21.16 | $21.12 | $21.14 | $20.71 | 901,001 |
| 2017-12-19 | $21.15 | $21.16 | $21.13 | $21.14 | $20.71 | 118,873 |
| 2017-12-18 | $21.13 | $21.14 | $21.12 | $21.13 | $20.70 | 131,827 |
| 2017-12-15 | $21.12 | $21.14 | $21.12 | $21.12 | $20.69 | 123,505 |
| 2017-12-14 | $21.12 | $21.14 | $21.12 | $21.13 | $20.70 | 122,800 |
| 2017-12-13 | $21.12 | $21.15 | $21.12 | $21.13 | $20.70 | 152,100 |
| 2017-12-12 | $21.12 | $21.13 | $21.11 | $21.12 | $20.69 | 187,424 |
| 2017-12-11 | $21.12 | $21.13 | $21.12 | $21.13 | $20.70 | 247,715 |
| 2017-12-08 | $21.12 | $21.13 | $21.12 | $21.12 | $20.69 | 82,935 |
| 2017-12-07 | $21.12 | $21.13 | $21.12 | $21.12 | $20.69 | 289,084 |
| 2017-12-06 | $21.12 | $21.14 | $21.12 | $21.12 | $20.69 | 93,888 |
| 2017-12-05 | $21.12 | $21.14 | $21.12 | $21.13 | $20.70 | 140,359 |
| 2017-12-04 | $21.12 | $21.14 | $21.11 | $21.12 | $20.69 | 129,842 |
| 2017-12-01 | $21.14 | $21.16 | $21.14 | $21.15 | $20.69 | 107,216 |
| 2017-11-30 | $21.14 | $21.17 | $21.14 | $21.14 | $20.69 | 142,560 |
| 2017-11-29 | $21.14 | $21.16 | $21.14 | $21.14 | $20.69 | 171,551 |
| 2017-11-28 | $21.15 | $21.15 | $21.15 | $21.15 | $20.69 | 133,542 |
| 2017-11-27 | $21.15 | $21.16 | $21.14 | $21.14 | $20.69 | 132,400 |
| 2017-11-24 | $21.16 | $21.16 | $21.14 | $21.14 | $20.69 | 23,794 |
| 2017-11-22 | $21.16 | $21.16 | $21.14 | $21.15 | $20.69 | 114,256 |
| 2017-11-21 | $21.14 | $21.15 | $21.14 | $21.14 | $20.69 | 82,993 |
| 2017-11-20 | $21.14 | $21.16 | $21.14 | $21.14 | $20.69 | 171,158 |
| 2017-11-17 | $21.15 | $21.15 | $21.14 | $21.15 | $20.69 | 94,117 |
| 2017-11-16 | $21.14 | $21.15 | $21.14 | $21.15 | $20.69 | 104,409 |
| 2017-11-15 | $21.15 | $21.16 | $21.13 | $21.14 | $20.69 | 147,700 |
| 2017-11-14 | $21.14 | $21.15 | $21.13 | $21.15 | $20.69 | 219,570 |
| 2017-11-13 | $21.16 | $21.16 | $21.14 | $21.15 | $20.69 | 119,155 |
| 2017-11-10 | $21.15 | $21.16 | $21.14 | $21.15 | $20.69 | 243,330 |
| 2017-11-09 | $21.15 | $21.16 | $21.15 | $21.15 | $20.69 | 100,703 |
| 2017-11-08 | $21.15 | $21.16 | $21.15 | $21.15 | $20.69 | 98,132 |
| 2017-11-07 | $21.15 | $21.16 | $21.15 | $21.15 | $20.69 | 133,300 |
| 2017-11-06 | $21.15 | $21.16 | $21.14 | $21.16 | $20.70 | 333,772 |
| 2017-11-03 | $21.15 | $21.16 | $21.14 | $21.15 | $20.69 | 133,387 |
| 2017-11-02 | $21.15 | $21.17 | $21.15 | $21.15 | $20.69 | 168,760 |
| 2017-11-01 | $21.18 | $21.20 | $21.17 | $21.18 | $20.70 | 1,404,503 |
| 2017-10-31 | $21.18 | $21.20 | $21.17 | $21.18 | $20.70 | 1,395,733 |
| 2017-10-30 | $21.20 | $21.20 | $21.17 | $21.20 | $20.72 | 342,580 |
| 2017-10-27 | $21.17 | $21.19 | $21.17 | $21.18 | $20.70 | 168,167 |
| 2017-10-26 | $21.17 | $21.18 | $21.17 | $21.17 | $20.69 | 221,471 |
| 2017-10-25 | $21.17 | $21.19 | $21.17 | $21.17 | $20.69 | 143,807 |
| 2017-10-24 | $21.17 | $21.18 | $21.17 | $21.17 | $20.69 | 111,457 |
| 2017-10-23 | $21.17 | $21.19 | $21.16 | $21.17 | $20.69 | 120,013 |
| 2017-10-20 | $21.18 | $21.18 | $21.17 | $21.17 | $20.69 | 89,845 |
| 2017-10-19 | $21.17 | $21.19 | $21.16 | $21.18 | $20.70 | 117,467 |
| 2017-10-18 | $21.17 | $21.18 | $21.16 | $21.18 | $20.70 | 147,527 |
| 2017-10-17 | $21.17 | $21.18 | $21.17 | $21.18 | $20.70 | 123,761 |
| 2017-10-16 | $21.18 | $21.18 | $21.17 | $21.18 | $20.70 | 86,933 |
| 2017-10-13 | $21.17 | $21.18 | $21.17 | $21.18 | $20.70 | 128,271 |
| 2017-10-12 | $21.17 | $21.17 | $21.16 | $21.17 | $20.69 | 69,551 |
| 2017-10-11 | $21.17 | $21.18 | $21.16 | $21.17 | $20.69 | 373,173 |
| 2017-10-10 | $21.18 | $21.18 | $21.16 | $21.17 | $20.69 | 355,194 |
| 2017-10-09 | $21.17 | $21.18 | $21.16 | $21.18 | $20.70 | 71,300 |
| 2017-10-06 | $21.16 | $21.18 | $21.16 | $21.16 | $20.68 | 150,530 |
| 2017-10-05 | $21.18 | $21.19 | $21.17 | $21.17 | $20.69 | 134,926 |
| 2017-10-04 | $21.17 | $21.19 | $21.17 | $21.17 | $20.69 | 104,700 |
| 2017-10-03 | $21.17 | $21.19 | $21.17 | $21.17 | $20.69 | 184,839 |
| 2017-10-02 | $21.19 | $21.20 | $21.18 | $21.18 | $20.67 | 88,239 |
| 2017-09-29 | $21.19 | $21.20 | $21.18 | $21.19 | $20.68 | 105,984 |
| 2017-09-28 | $21.20 | $21.21 | $21.18 | $21.19 | $20.68 | 161,684 |
| 2017-09-27 | $21.18 | $21.20 | $21.18 | $21.20 | $20.69 | 81,800 |
| 2017-09-26 | $21.18 | $21.20 | $21.18 | $21.20 | $20.69 | 93,500 |
| 2017-09-25 | $21.18 | $21.20 | $21.18 | $21.19 | $20.68 | 83,504 |
| 2017-09-22 | $21.18 | $21.20 | $21.18 | $21.18 | $20.67 | 96,905 |
| 2017-09-21 | $21.20 | $21.21 | $21.17 | $21.19 | $20.68 | 285,318 |
| 2017-09-20 | $21.18 | $21.19 | $21.17 | $21.17 | $20.66 | 228,635 |
| 2017-09-19 | $21.17 | $21.20 | $21.17 | $21.19 | $20.68 | 131,397 |
| 2017-09-18 | $21.18 | $21.19 | $21.16 | $21.17 | $20.66 | 157,008 |
| 2017-09-15 | $21.17 | $21.19 | $21.17 | $21.19 | $20.68 | 95,467 |
| 2017-09-14 | $21.17 | $21.19 | $21.17 | $21.17 | $20.66 | 130,031 |
| 2017-09-13 | $21.17 | $21.20 | $21.17 | $21.19 | $20.68 | 114,823 |
| 2017-09-12 | $21.18 | $21.19 | $21.17 | $21.18 | $20.67 | 108,666 |
| 2017-09-11 | $21.18 | $21.20 | $21.17 | $21.18 | $20.67 | 158,442 |
| 2017-09-08 | $21.19 | $21.19 | $21.17 | $21.18 | $20.67 | 272,514 |
| 2017-09-07 | $21.20 | $21.20 | $21.17 | $21.19 | $20.68 | 112,589 |
| 2017-09-06 | $21.20 | $21.20 | $21.17 | $21.18 | $20.67 | 427,182 |
| 2017-09-05 | $21.20 | $21.20 | $21.17 | $21.19 | $20.68 | 118,419 |
| 2017-09-01 | $21.18 | $21.20 | $21.17 | $21.17 | $20.66 | 215,330 |
| 2017-08-31 | $21.19 | $21.21 | $21.19 | $21.21 | $20.68 | 207,247 |
| 2017-08-30 | $21.21 | $21.21 | $21.19 | $21.21 | $20.68 | 130,300 |
| 2017-08-29 | $21.21 | $21.21 | $21.19 | $21.21 | $20.68 | 107,117 |
| 2017-08-28 | $21.21 | $21.21 | $21.19 | $21.21 | $20.68 | 140,600 |
| 2017-08-25 | $21.21 | $21.21 | $21.19 | $21.20 | $20.67 | 65,939 |
| 2017-08-24 | $21.19 | $21.21 | $21.19 | $21.21 | $20.68 | 177,080 |
| 2017-08-23 | $21.18 | $21.21 | $21.18 | $21.19 | $20.66 | 265,789 |
| 2017-08-22 | $21.21 | $21.21 | $21.19 | $21.20 | $20.67 | 155,885 |
| 2017-08-21 | $21.19 | $21.20 | $21.19 | $21.20 | $20.67 | 115,201 |
| 2017-08-18 | $21.19 | $21.20 | $21.19 | $21.19 | $20.66 | 82,383 |
| 2017-08-17 | $21.19 | $21.20 | $21.19 | $21.20 | $20.67 | 73,131 |
| 2017-08-16 | $21.19 | $21.19 | $21.18 | $21.18 | $20.65 | 172,034 |
| 2017-08-15 | $21.19 | $21.20 | $21.18 | $21.20 | $20.67 | 196,443 |
| 2017-08-14 | $21.18 | $21.20 | $21.18 | $21.20 | $20.67 | 155,002 |
| 2017-08-11 | $21.18 | $21.19 | $21.18 | $21.19 | $20.65 | 103,495 |
| 2017-08-10 | $21.19 | $21.20 | $21.17 | $21.18 | $20.65 | 125,048 |
| 2017-08-09 | $21.19 | $21.20 | $21.17 | $21.19 | $20.66 | 172,714 |
| 2017-08-08 | $21.19 | $21.20 | $21.17 | $21.18 | $20.65 | 214,937 |
| 2017-08-07 | $21.20 | $21.20 | $21.17 | $21.20 | $20.67 | 112,808 |
| 2017-08-04 | $21.18 | $21.20 | $21.17 | $21.19 | $20.66 | 87,463 |
| 2017-08-03 | $21.18 | $21.20 | $21.18 | $21.20 | $20.67 | 184,143 |
| 2017-08-02 | $21.18 | $21.21 | $21.17 | $21.18 | $20.65 | 176,303 |
| 2017-08-01 | $21.19 | $21.20 | $21.18 | $21.19 | $20.66 | 129,911 |
| 2017-07-31 | $21.23 | $21.24 | $21.21 | $21.22 | $20.66 | 253,173 |
| 2017-07-28 | $21.22 | $21.24 | $21.20 | $21.23 | $20.67 | 306,746 |
| 2017-07-27 | $21.21 | $21.23 | $21.21 | $21.21 | $20.65 | 162,051 |
| 2017-07-26 | $21.22 | $21.22 | $21.21 | $21.22 | $20.66 | 109,362 |
| 2017-07-25 | $21.22 | $21.23 | $21.21 | $21.21 | $20.65 | 114,004 |
| 2017-07-24 | $21.22 | $21.24 | $21.21 | $21.21 | $20.65 | 137,938 |
| 2017-07-21 | $21.22 | $21.23 | $21.21 | $21.21 | $20.65 | 143,953 |
| 2017-07-20 | $21.22 | $21.23 | $21.21 | $21.21 | $20.65 | 166,104 |
| 2017-07-19 | $21.22 | $21.23 | $21.21 | $21.22 | $20.66 | 143,800 |
| 2017-07-18 | $21.22 | $21.23 | $21.21 | $21.22 | $20.66 | 230,775 |
| 2017-07-17 | $21.22 | $21.23 | $21.21 | $21.23 | $20.67 | 131,222 |
| 2017-07-14 | $21.23 | $21.23 | $21.21 | $21.22 | $20.66 | 148,602 |
| 2017-07-13 | $21.21 | $21.24 | $21.21 | $21.22 | $20.66 | 175,346 |
| 2017-07-12 | $21.24 | $21.24 | $21.23 | $21.24 | $20.68 | 71,805 |
| 2017-07-11 | $21.23 | $21.24 | $21.22 | $21.23 | $20.67 | 84,354 |
| 2017-07-10 | $21.23 | $21.24 | $21.22 | $21.24 | $20.68 | 108,369 |
| 2017-07-07 | $21.21 | $21.23 | $21.20 | $21.23 | $20.67 | 79,107 |
| 2017-07-06 | $21.21 | $21.22 | $21.19 | $21.21 | $20.65 | 95,289 |
| 2017-07-05 | $21.20 | $21.22 | $21.19 | $21.20 | $20.64 | 116,939 |
| 2017-07-03 | $21.21 | $21.24 | $21.20 | $21.20 | $20.64 | 73,512 |
| 2017-06-30 | $21.26 | $21.27 | $21.23 | $21.25 | $20.67 | 107,550 |
| 2017-06-29 | $21.23 | $21.25 | $21.23 | $21.23 | $20.65 | 52,402 |
| 2017-06-28 | $21.23 | $21.26 | $21.22 | $21.24 | $20.66 | 170,411 |
| 2017-06-27 | $21.23 | $21.24 | $21.22 | $21.24 | $20.66 | 83,582 |
| 2017-06-26 | $21.23 | $21.24 | $21.23 | $21.24 | $20.66 | 141,305 |
| 2017-06-23 | $21.22 | $21.24 | $21.22 | $21.24 | $20.66 | 169,631 |
| 2017-06-22 | $21.22 | $21.24 | $21.21 | $21.23 | $20.65 | 263,641 |
| 2017-06-21 | $21.22 | $21.24 | $21.22 | $21.24 | $20.66 | 137,854 |
| 2017-06-20 | $21.23 | $21.23 | $21.22 | $21.23 | $20.65 | 93,500 |
| 2017-06-19 | $21.23 | $21.23 | $21.22 | $21.23 | $20.65 | 79,400 |
| 2017-06-16 | $21.22 | $21.23 | $21.21 | $21.23 | $20.65 | 93,774 |
| 2017-06-15 | $21.23 | $21.23 | $21.21 | $21.21 | $20.63 | 157,605 |
| 2017-06-14 | $21.25 | $21.25 | $21.21 | $21.23 | $20.65 | 174,796 |
| 2017-06-13 | $21.24 | $21.24 | $21.22 | $21.24 | $20.66 | 99,484 |
| 2017-06-12 | $21.23 | $21.25 | $21.22 | $21.23 | $20.65 | 68,927 |
| 2017-06-09 | $21.22 | $21.23 | $21.21 | $21.22 | $20.64 | 94,860 |
| 2017-06-08 | $21.23 | $21.25 | $21.21 | $21.22 | $20.64 | 126,322 |
| 2017-06-07 | $21.24 | $21.24 | $21.22 | $21.24 | $20.66 | 112,241 |
| 2017-06-06 | $21.22 | $21.24 | $21.22 | $21.22 | $20.64 | 1,216 |
| 2017-06-05 | $21.22 | $21.24 | $21.22 | $21.22 | $20.64 | 3,242 |
| 2017-06-02 | $21.22 | $21.24 | $21.22 | $21.23 | $20.65 | 129,077 |
| 2017-06-01 | $21.23 | $21.23 | $21.21 | $21.22 | $20.64 | 142,301 |
| 2017-05-31 | $21.25 | $21.27 | $21.24 | $21.26 | $20.65 | 75,260 |
| 2017-05-30 | $21.26 | $21.36 | $21.25 | $21.26 | $20.65 | 146,670 |
| 2017-05-26 | $21.25 | $21.26 | $21.23 | $21.25 | $20.64 | 91,251 |
| 2017-05-25 | $21.24 | $21.26 | $21.23 | $21.24 | $20.63 | 123,433 |
| 2017-05-24 | $21.23 | $21.25 | $21.22 | $21.25 | $20.64 | 2,237 |
| 2017-05-23 | $21.24 | $21.25 | $21.23 | $21.23 | $20.62 | 1,561 |
| 2017-05-22 | $21.23 | $21.26 | $21.23 | $21.25 | $20.63 | 86,587 |
| 2017-05-19 | $21.24 | $21.26 | $21.23 | $21.25 | $20.64 | 72,726 |
| 2017-05-18 | $21.24 | $21.25 | $21.23 | $21.24 | $20.63 | 170,861 |
| 2017-05-17 | $21.24 | $21.26 | $21.21 | $21.25 | $20.64 | 135,905 |
| 2017-05-16 | $21.22 | $21.25 | $21.21 | $21.22 | $20.61 | 328,319 |
| 2017-05-15 | $21.24 | $21.25 | $21.23 | $21.23 | $20.62 | 1,216,432 |
| 2017-05-12 | $21.22 | $21.24 | $21.22 | $21.24 | $20.63 | 68,696 |
| 2017-05-11 | $21.21 | $21.24 | $21.21 | $21.23 | $20.62 | 115,065 |
| 2017-05-10 | $21.21 | $21.23 | $21.20 | $21.21 | $20.60 | 172,018 |
| 2017-05-09 | $21.22 | $21.22 | $21.20 | $21.21 | $20.60 | 168,590 |
| 2017-05-08 | $21.22 | $21.23 | $21.20 | $21.23 | $20.62 | 118,919 |
| 2017-05-05 | $21.21 | $21.22 | $21.20 | $21.22 | $20.61 | 143,970 |
| 2017-05-04 | $21.21 | $21.22 | $21.19 | $21.21 | $20.60 | 198,530 |
| 2017-05-03 | $21.21 | $21.22 | $21.20 | $21.21 | $20.60 | 322,308 |
| 2017-05-02 | $21.19 | $21.22 | $21.19 | $21.22 | $20.61 | 283,778 |
| 2017-05-01 | $21.19 | $21.21 | $21.19 | $21.20 | $20.59 | 124,707 |
| 2017-04-28 | $21.21 | $21.22 | $21.20 | $21.22 | $20.59 | 211,910 |
| 2017-04-27 | $21.22 | $21.22 | $21.20 | $21.22 | $20.59 | 407,462 |
| 2017-04-26 | $21.22 | $21.22 | $21.21 | $21.22 | $20.59 | 192,159 |
| 2017-04-25 | $21.24 | $21.27 | $21.20 | $21.21 | $20.58 | 249,385 |
| 2017-04-24 | $21.25 | $21.27 | $21.22 | $21.24 | $20.61 | 142,532 |
| 2017-04-21 | $21.26 | $21.26 | $21.23 | $21.24 | $20.61 | 106,363 |
| 2017-04-20 | $21.24 | $21.25 | $21.23 | $21.25 | $20.62 | 102,662 |
| 2017-04-19 | $21.23 | $21.25 | $21.22 | $21.22 | $20.59 | 220,342 |
| 2017-04-18 | $21.22 | $21.24 | $21.22 | $21.23 | $20.60 | 913 |
| 2017-04-17 | $21.22 | $21.24 | $21.22 | $21.23 | $20.60 | 1,949 |
| 2017-04-13 | $21.24 | $21.24 | $21.19 | $21.21 | $20.58 | 516,911 |
| 2017-04-12 | $21.22 | $21.24 | $21.21 | $21.24 | $20.61 | 180,914 |
| 2017-04-11 | $21.22 | $21.23 | $21.20 | $21.22 | $20.59 | 200,419 |
| 2017-04-10 | $21.22 | $21.23 | $21.21 | $21.22 | $20.59 | 2,038 |
| 2017-04-07 | $21.22 | $21.23 | $21.21 | $21.22 | $20.59 | 4,209 |
| 2017-04-06 | $21.21 | $21.22 | $21.21 | $21.22 | $20.59 | 103,128 |
| 2017-04-05 | $21.21 | $21.22 | $21.20 | $21.22 | $20.58 | 305,747 |
| 2017-04-04 | $21.21 | $21.22 | $21.20 | $21.22 | $20.59 | 156,496 |
| 2017-04-03 | $21.21 | $21.21 | $21.18 | $21.21 | $20.58 | 148,996 |
| 2017-03-31 | $21.22 | $21.25 | $21.22 | $21.23 | $20.57 | 156,951 |
| 2017-03-30 | $21.23 | $21.24 | $21.22 | $21.24 | $20.58 | 105,368 |
| 2017-03-29 | $21.22 | $21.24 | $21.21 | $21.23 | $20.57 | 1,553 |
| 2017-03-28 | $21.23 | $21.24 | $21.21 | $21.22 | $20.56 | 1,934 |
| 2017-03-27 | $21.25 | $21.25 | $21.22 | $21.23 | $20.57 | 244,396 |
| 2017-03-24 | $21.23 | $21.25 | $21.22 | $21.24 | $20.58 | 246,443 |
| 2017-03-23 | $21.22 | $21.24 | $21.22 | $21.24 | $20.58 | 147,776 |
| 2017-03-22 | $21.23 | $21.24 | $21.21 | $21.24 | $20.58 | 161,256 |
| 2017-03-21 | $21.21 | $21.23 | $21.20 | $21.23 | $20.57 | 172,976 |
| 2017-03-20 | $21.23 | $21.24 | $21.20 | $21.21 | $20.55 | 195,144 |
| 2017-03-17 | $21.22 | $21.23 | $21.18 | $21.22 | $20.56 | 512,946 |
| 2017-03-16 | $21.21 | $21.23 | $21.20 | $21.22 | $20.56 | 143,282 |
| 2017-03-15 | $21.19 | $21.23 | $21.19 | $21.22 | $20.56 | 156,632 |
| 2017-03-14 | $21.20 | $21.20 | $21.17 | $21.20 | $20.54 | 81,479 |
| 2017-03-13 | $21.20 | $21.21 | $21.17 | $21.20 | $20.54 | 166,738 |
| 2017-03-10 | $21.21 | $21.22 | $21.19 | $21.20 | $20.54 | 274,912 |
| 2017-03-09 | $21.21 | $21.23 | $21.19 | $21.20 | $20.54 | 646,745 |
| 2017-03-08 | $21.21 | $21.21 | $21.19 | $21.20 | $20.54 | 154,663 |
| 2017-03-07 | $21.22 | $21.23 | $21.20 | $21.21 | $20.55 | 1,644 |
| 2017-03-06 | $21.22 | $21.23 | $21.20 | $21.21 | $20.55 | 1,492 |
| 2017-03-03 | $21.19 | $21.22 | $21.19 | $21.20 | $20.54 | 151,941 |
| 2017-03-02 | $21.21 | $21.22 | $21.19 | $21.19 | $20.53 | 122,693 |
| 2017-03-01 | $21.21 | $21.25 | $21.20 | $21.22 | $20.56 | 185,539 |
| 2017-02-28 | $21.24 | $21.27 | $21.22 | $21.24 | $20.56 | 266,850 |
| 2017-02-27 | $21.24 | $21.25 | $21.22 | $21.25 | $20.57 | 135,341 |
| 2017-02-24 | $21.25 | $21.26 | $21.22 | $21.24 | $20.56 | 949,585 |
| 2017-02-23 | $21.23 | $21.25 | $21.23 | $21.23 | $20.55 | 106,729 |
| 2017-02-22 | $21.24 | $21.25 | $21.23 | $21.24 | $20.56 | 139,817 |
| 2017-02-21 | $21.24 | $21.25 | $21.22 | $21.23 | $20.55 | 171,162 |
| 2017-02-17 | $21.22 | $21.24 | $21.22 | $21.24 | $20.56 | 168,799 |
| 2017-02-16 | $21.22 | $21.23 | $21.21 | $21.22 | $20.54 | 186,877 |
| 2017-02-15 | $21.23 | $21.23 | $21.21 | $21.21 | $20.53 | 213,266 |
| 2017-02-14 | $21.23 | $21.24 | $21.21 | $21.23 | $20.55 | 190,128 |
| 2017-02-13 | $21.23 | $21.29 | $21.21 | $21.22 | $20.54 | 267,772 |
| 2017-02-10 | $21.23 | $21.24 | $21.21 | $21.22 | $20.54 | 211,612 |
| 2017-02-09 | $21.23 | $21.25 | $21.21 | $21.23 | $20.55 | 374,343 |
| 2017-02-08 | $21.21 | $21.23 | $21.20 | $21.22 | $20.54 | 285,310 |
| 2017-02-07 | $21.21 | $21.22 | $21.19 | $21.20 | $20.52 | 329,814 |
| 2017-02-06 | $21.22 | $21.23 | $21.17 | $21.21 | $20.53 | 2,978,101 |
| 2017-02-03 | $21.22 | $21.23 | $21.21 | $21.21 | $20.53 | 194,335 |
| 2017-02-02 | $21.22 | $21.24 | $21.19 | $21.22 | $20.54 | 188,362 |
| 2017-02-01 | $21.23 | $21.23 | $21.19 | $21.20 | $20.52 | 282,936 |
| 2017-01-31 | $21.25 | $21.29 | $21.23 | $21.25 | $20.54 | 191,136 |
| 2017-01-30 | $21.25 | $21.25 | $21.23 | $21.24 | $20.53 | 224,865 |
| 2017-01-27 | $21.24 | $21.24 | $21.22 | $21.22 | $20.51 | 169,312 |
| 2017-01-26 | $21.24 | $21.24 | $21.22 | $21.23 | $20.52 | 228,962 |
| 2017-01-25 | $21.22 | $21.25 | $21.22 | $21.22 | $20.51 | 253,695 |
| 2017-01-24 | $21.26 | $21.26 | $21.22 | $21.23 | $20.52 | 253,533 |
| 2017-01-23 | $21.23 | $21.29 | $21.23 | $21.24 | $20.53 | 140,533 |
| 2017-01-20 | $21.21 | $21.26 | $21.20 | $21.24 | $20.53 | 309,491 |
| 2017-01-19 | $21.22 | $21.24 | $21.20 | $21.21 | $20.50 | 176,437 |
| 2017-01-18 | $21.22 | $21.24 | $21.21 | $21.21 | $20.50 | 269,267 |
| 2017-01-17 | $21.20 | $21.24 | $21.19 | $21.22 | $20.51 | 239,227 |
| 2017-01-13 | $21.22 | $21.22 | $21.20 | $21.22 | $20.51 | 148,841 |
| 2017-01-12 | $21.21 | $21.22 | $21.20 | $21.22 | $20.51 | 375,628 |
| 2017-01-11 | $21.19 | $21.21 | $21.18 | $21.20 | $20.49 | 135,059 |
| 2017-01-10 | $21.19 | $21.21 | $21.19 | $21.20 | $20.49 | 249,437 |
| 2017-01-09 | $21.22 | $21.23 | $21.15 | $21.19 | $20.48 | 395,896 |
| 2017-01-06 | $21.20 | $21.21 | $21.20 | $21.20 | $20.49 | 232,532 |
| 2017-01-05 | $21.19 | $21.24 | $21.17 | $21.20 | $20.49 | 444,524 |
| 2017-01-04 | $21.21 | $21.21 | $21.18 | $21.19 | $20.48 | 321,592 |
| 2017-01-03 | $21.17 | $21.25 | $21.17 | $21.22 | $20.51 | 333,781 |
| 2016-12-30 | $21.18 | $21.21 | $21.17 | $21.18 | $20.47 | 118,660 |
| 2016-12-29 | $21.15 | $21.20 | $21.15 | $21.19 | $20.48 | 400,703 |
| 2016-12-28 | $21.16 | $21.17 | $21.14 | $21.16 | $20.45 | 324,792 |
| 2016-12-27 | $21.19 | $21.19 | $21.16 | $21.18 | $20.44 | 241,101 |
| 2016-12-23 | $21.16 | $21.19 | $21.16 | $21.19 | $20.45 | 142,914 |
| 2016-12-22 | $21.18 | $21.18 | $21.16 | $21.18 | $20.44 | 92,320 |
| 2016-12-21 | $21.18 | $21.18 | $21.15 | $21.18 | $20.44 | 119,998 |
| 2016-12-20 | $21.17 | $21.17 | $21.16 | $21.17 | $20.43 | 147,842 |
| 2016-12-19 | $21.17 | $21.18 | $21.14 | $21.16 | $20.42 | 118,037 |
| 2016-12-16 | $21.17 | $21.18 | $21.13 | $21.18 | $20.44 | 124,578 |
| 2016-12-15 | $21.16 | $21.17 | $21.13 | $21.16 | $20.42 | 127,653 |
| 2016-12-14 | $21.20 | $21.20 | $21.15 | $21.15 | $20.41 | 132,363 |
| 2016-12-13 | $21.17 | $21.19 | $21.16 | $21.19 | $20.45 | 225,590 |
| 2016-12-12 | $21.19 | $21.21 | $21.16 | $21.18 | $20.44 | 263,578 |
| 2016-12-09 | $21.15 | $21.20 | $21.15 | $21.18 | $20.44 | 178,709 |
| 2016-12-08 | $21.15 | $21.19 | $21.14 | $21.17 | $20.43 | 163,374 |
| 2016-12-07 | $21.14 | $21.17 | $21.13 | $21.16 | $20.42 | 364,979 |
| 2016-12-06 | $21.14 | $21.16 | $21.14 | $21.14 | $20.41 | 247,255 |
| 2016-12-05 | $21.15 | $21.16 | $21.14 | $21.16 | $20.42 | 104,745 |
| 2016-12-02 | $21.13 | $21.18 | $21.13 | $21.17 | $20.43 | 146,290 |
| 2016-12-01 | $21.15 | $21.18 | $21.11 | $21.16 | $20.42 | 496,732 |
| 2016-11-30 | $21.18 | $21.19 | $21.15 | $21.18 | $20.42 | 193,450 |
| 2016-11-29 | $21.17 | $21.20 | $21.14 | $21.16 | $20.40 | 335,245 |
| 2016-11-28 | $21.18 | $21.20 | $21.17 | $21.17 | $20.41 | 114,194 |
| 2016-11-25 | $21.13 | $21.22 | $21.12 | $21.13 | $20.37 | 31,017 |
| 2016-11-23 | $21.21 | $21.21 | $21.12 | $21.13 | $20.37 | 239,553 |
| 2016-11-22 | $21.20 | $21.23 | $21.20 | $21.22 | $20.46 | 96,511 |
| 2016-11-21 | $21.21 | $21.24 | $21.20 | $21.23 | $20.46 | 107,233 |
| 2016-11-18 | $21.24 | $21.25 | $21.21 | $21.22 | $20.46 | 202,141 |
| 2016-11-17 | $21.23 | $21.25 | $21.20 | $21.23 | $20.47 | 195,978 |
| 2016-11-16 | $21.24 | $21.24 | $21.20 | $21.24 | $20.47 | 143,986 |
| 2016-11-15 | $21.26 | $21.30 | $21.17 | $21.20 | $20.44 | 160,262 |
| 2016-11-14 | $21.26 | $21.29 | $21.18 | $21.26 | $20.49 | 150,325 |
| 2016-11-11 | $21.21 | $21.27 | $21.18 | $21.27 | $20.50 | 115,769 |
| 2016-11-10 | $21.24 | $21.27 | $21.22 | $21.24 | $20.47 | 103,733 |
| 2016-11-09 | $21.27 | $21.28 | $21.23 | $21.23 | $20.47 | 160,084 |
| 2016-11-08 | $21.28 | $21.30 | $21.24 | $21.26 | $20.49 | 123,497 |
| 2016-11-07 | $21.25 | $21.30 | $21.25 | $21.29 | $20.52 | 86,219 |
| 2016-11-04 | $21.26 | $21.26 | $21.22 | $21.24 | $20.47 | 141,406 |
| 2016-11-03 | $21.28 | $21.29 | $21.26 | $21.27 | $20.51 | 96,753 |
| 2016-11-02 | $21.27 | $21.29 | $21.26 | $21.28 | $20.51 | 75,884 |
| 2016-11-01 | $21.28 | $21.28 | $21.25 | $21.26 | $20.49 | 109,105 |
| 2016-10-31 | $21.28 | $21.30 | $21.28 | $21.28 | $20.49 | 67,738 |
| 2016-10-28 | $21.29 | $21.30 | $21.27 | $21.28 | $20.49 | 151,386 |
| 2016-10-27 | $21.29 | $21.30 | $21.26 | $21.29 | $20.50 | 89,780 |
| 2016-10-26 | $21.29 | $21.31 | $21.28 | $21.30 | $20.51 | 71,669 |
| 2016-10-25 | $21.28 | $21.31 | $21.28 | $21.29 | $20.50 | 161,680 |
| 2016-10-24 | $21.30 | $21.30 | $21.28 | $21.30 | $20.51 | 66,847 |
| 2016-10-21 | $21.30 | $21.31 | $21.27 | $21.30 | $20.51 | 71,792 |
| 2016-10-20 | $21.30 | $21.31 | $21.28 | $21.30 | $20.51 | 102,584 |
| 2016-10-19 | $21.28 | $21.30 | $21.26 | $21.30 | $20.51 | 122,685 |
| 2016-10-18 | $21.25 | $21.31 | $21.25 | $21.30 | $20.51 | 178,664 |
| 2016-10-17 | $21.26 | $21.27 | $21.24 | $21.27 | $20.48 | 92,847 |
| 2016-10-14 | $21.27 | $21.28 | $21.25 | $21.27 | $20.48 | 79,893 |
| 2016-10-13 | $21.27 | $21.27 | $21.24 | $21.25 | $20.46 | 109,069 |
| 2016-10-12 | $21.25 | $21.27 | $21.24 | $21.26 | $20.47 | 155,668 |
| 2016-10-11 | $21.24 | $21.27 | $21.23 | $21.26 | $20.47 | 166,834 |
| 2016-10-10 | $21.26 | $21.30 | $21.25 | $21.28 | $20.49 | 79,029 |
| 2016-10-07 | $21.25 | $21.28 | $21.23 | $21.27 | $20.48 | 101,731 |
| 2016-10-06 | $21.24 | $21.27 | $21.23 | $21.25 | $20.46 | 320,576 |
| 2016-10-05 | $21.26 | $21.29 | $21.25 | $21.28 | $20.49 | 162,106 |
| 2016-10-04 | $21.28 | $21.28 | $21.24 | $21.27 | $20.48 | 190,018 |
| 2016-10-03 | $21.28 | $21.30 | $21.26 | $21.27 | $20.48 | 66,645 |
| 2016-09-30 | $21.32 | $21.33 | $21.31 | $21.32 | $20.50 | 216,702 |
| 2016-09-29 | $21.30 | $21.33 | $21.30 | $21.32 | $20.50 | 127,636 |
| 2016-09-28 | $21.32 | $21.34 | $21.31 | $21.32 | $20.50 | 109,602 |
| 2016-09-27 | $21.32 | $21.33 | $21.30 | $21.31 | $20.49 | 176,082 |
| 2016-09-26 | $21.31 | $21.33 | $21.30 | $21.33 | $20.51 | 116,507 |
| 2016-09-23 | $21.30 | $21.32 | $21.26 | $21.32 | $20.50 | 122,632 |
| 2016-09-22 | $21.30 | $21.32 | $21.29 | $21.31 | $20.49 | 121,795 |
| 2016-09-21 | $21.30 | $21.31 | $21.26 | $21.31 | $20.49 | 94,755 |
| 2016-09-20 | $21.33 | $21.34 | $21.25 | $21.30 | $20.48 | 226,096 |
| 2016-09-19 | $21.32 | $21.33 | $21.30 | $21.32 | $20.50 | 87,406 |
| 2016-09-16 | $21.33 | $21.34 | $21.30 | $21.33 | $20.51 | 68,533 |
| 2016-09-15 | $21.32 | $21.34 | $21.29 | $21.33 | $20.51 | 91,553 |
| 2016-09-14 | $21.31 | $21.32 | $21.29 | $21.32 | $20.50 | 126,814 |
| 2016-09-13 | $21.33 | $21.33 | $21.27 | $21.28 | $20.46 | 148,626 |
| 2016-09-12 | $21.29 | $21.33 | $21.29 | $21.33 | $20.51 | 58,247 |
| 2016-09-09 | $21.32 | $21.32 | $21.28 | $21.30 | $20.48 | 326,823 |
| 2016-09-08 | $21.34 | $21.35 | $21.30 | $21.32 | $20.50 | 215,553 |
| 2016-09-07 | $21.35 | $21.38 | $21.33 | $21.34 | $20.52 | 104,544 |
| 2016-09-06 | $21.33 | $21.35 | $21.30 | $21.35 | $20.53 | 124,932 |
| 2016-09-02 | $21.30 | $21.33 | $21.29 | $21.32 | $20.50 | 109,828 |
| 2016-09-01 | $21.31 | $21.34 | $21.29 | $21.31 | $20.49 | 102,001 |
| 2016-08-31 | $21.33 | $21.36 | $21.33 | $21.36 | $20.51 | 158,684 |
| 2016-08-30 | $21.30 | $21.36 | $21.30 | $21.34 | $20.49 | 171,225 |
| 2016-08-29 | $21.34 | $21.35 | $21.31 | $21.34 | $20.49 | 174,323 |
| 2016-08-26 | $21.35 | $21.36 | $21.33 | $21.34 | $20.49 | 122,191 |
| 2016-08-25 | $21.36 | $21.38 | $21.33 | $21.34 | $20.50 | 153,004 |
| 2016-08-24 | $21.36 | $21.37 | $21.34 | $21.34 | $20.50 | 81,622 |
| 2016-08-23 | $21.35 | $21.37 | $21.35 | $21.35 | $20.50 | 159,264 |
| 2016-08-22 | $21.33 | $21.37 | $21.33 | $21.37 | $20.52 | 77,914 |
| 2016-08-19 | $21.34 | $21.38 | $21.34 | $21.35 | $20.50 | 108,717 |
| 2016-08-18 | $21.36 | $21.37 | $21.34 | $21.37 | $20.52 | 106,268 |
| 2016-08-17 | $21.35 | $21.38 | $21.33 | $21.34 | $20.49 | 144,421 |
| 2016-08-16 | $21.33 | $21.36 | $21.32 | $21.35 | $20.50 | 110,451 |
| 2016-08-15 | $21.36 | $21.38 | $21.33 | $21.36 | $20.51 | 215,375 |
| 2016-08-12 | $21.34 | $21.37 | $21.34 | $21.35 | $20.50 | 73,701 |
| 2016-08-11 | $21.35 | $21.38 | $21.34 | $21.35 | $20.50 | 148,827 |
| 2016-08-10 | $21.37 | $21.39 | $21.34 | $21.36 | $20.51 | 1,252,491 |
| 2016-08-09 | $21.34 | $21.36 | $21.33 | $21.34 | $20.49 | 560,859 |
| 2016-08-08 | $21.34 | $21.38 | $21.32 | $21.33 | $20.48 | 164,375 |
| 2016-08-05 | $21.35 | $21.39 | $21.34 | $21.34 | $20.49 | 155,952 |
| 2016-08-04 | $21.36 | $21.37 | $21.35 | $21.36 | $20.51 | 80,792 |
| 2016-08-03 | $21.33 | $21.37 | $21.33 | $21.36 | $20.51 | 121,524 |
| 2016-08-02 | $21.34 | $21.36 | $21.33 | $21.34 | $20.49 | 121,838 |
| 2016-08-01 | $21.37 | $21.39 | $21.35 | $21.36 | $20.51 | 74,900 |
| 2016-07-29 | $21.37 | $21.39 | $21.36 | $21.39 | $20.52 | 183,692 |
| 2016-07-28 | $21.35 | $21.39 | $21.35 | $21.37 | $20.50 | 133,856 |
| 2016-07-27 | $21.34 | $21.36 | $21.33 | $21.35 | $20.48 | 179,775 |
| 2016-07-26 | $21.34 | $21.35 | $21.33 | $21.35 | $20.48 | 145,489 |
| 2016-07-25 | $21.36 | $21.37 | $21.33 | $21.35 | $20.48 | 159,535 |
| 2016-07-22 | $21.35 | $21.36 | $21.33 | $21.35 | $20.48 | 146,707 |
| 2016-07-21 | $21.35 | $21.36 | $21.33 | $21.36 | $20.49 | 128,013 |
| 2016-07-20 | $21.34 | $21.36 | $21.33 | $21.35 | $20.48 | 101,882 |
| 2016-07-19 | $21.35 | $21.36 | $21.33 | $21.35 | $20.48 | 77,396 |
| 2016-07-18 | $21.34 | $21.35 | $21.32 | $21.34 | $20.47 | 123,351 |
| 2016-07-15 | $21.34 | $21.35 | $21.30 | $21.34 | $20.47 | 168,311 |
| 2016-07-14 | $21.29 | $21.35 | $21.29 | $21.33 | $20.46 | 132,791 |
| 2016-07-13 | $21.32 | $21.35 | $21.29 | $21.34 | $20.47 | 130,624 |
| 2016-07-12 | $21.35 | $21.35 | $21.28 | $21.30 | $20.43 | 382,608 |
| 2016-07-11 | $21.34 | $21.37 | $21.30 | $21.32 | $20.45 | 85,228 |
| 2016-07-08 | $21.34 | $21.36 | $21.32 | $21.35 | $20.48 | 91,066 |
| 2016-07-07 | $21.34 | $21.36 | $21.30 | $21.36 | $20.49 | 104,500 |
| 2016-07-06 | $21.36 | $21.37 | $21.34 | $21.35 | $20.48 | 120,324 |
| 2016-07-05 | $21.33 | $21.36 | $21.32 | $21.34 | $20.47 | 83,054 |
| 2016-07-01 | $21.34 | $21.36 | $21.33 | $21.35 | $20.48 | 120,216 |
| 2016-06-30 | $21.35 | $21.39 | $21.33 | $21.37 | $20.47 | 79,349 |
| 2016-06-29 | $21.32 | $21.37 | $21.32 | $21.36 | $20.46 | 174,246 |
| 2016-06-28 | $21.34 | $21.36 | $21.31 | $21.35 | $20.45 | 131,464 |
| 2016-06-27 | $21.32 | $21.36 | $21.32 | $21.35 | $20.45 | 197,565 |
| 2016-06-24 | $21.34 | $21.37 | $21.31 | $21.34 | $20.44 | 172,575 |
| 2016-06-23 | $21.31 | $21.32 | $21.28 | $21.32 | $20.42 | 108,136 |
| 2016-06-22 | $21.28 | $21.32 | $21.27 | $21.32 | $20.42 | 136,752 |
| 2016-06-21 | $21.32 | $21.33 | $21.28 | $21.31 | $20.42 | 152,058 |
| 2016-06-20 | $21.31 | $21.34 | $21.30 | $21.32 | $20.42 | 94,061 |
| 2016-06-17 | $21.33 | $21.34 | $21.31 | $21.32 | $20.42 | 144,950 |
| 2016-06-16 | $21.33 | $21.35 | $21.31 | $21.33 | $20.43 | 84,858 |
| 2016-06-15 | $21.31 | $21.34 | $21.30 | $21.34 | $20.44 | 97,566 |
| 2016-06-14 | $21.33 | $21.33 | $21.29 | $21.32 | $20.42 | 240,276 |
| 2016-06-13 | $21.29 | $21.32 | $21.29 | $21.30 | $20.41 | 203,525 |
| 2016-06-10 | $21.31 | $21.32 | $21.28 | $21.30 | $20.41 | 96,372 |
| 2016-06-09 | $21.29 | $21.30 | $21.25 | $21.27 | $20.38 | 107,984 |
| 2016-06-08 | $21.30 | $21.30 | $21.27 | $21.28 | $20.39 | 121,639 |
| 2016-06-07 | $21.30 | $21.30 | $21.28 | $21.29 | $20.40 | 110,515 |
| 2016-06-06 | $21.27 | $21.31 | $21.24 | $21.28 | $20.39 | 147,334 |
| 2016-06-03 | $21.29 | $21.29 | $21.22 | $21.28 | $20.39 | 141,351 |
| 2016-06-02 | $21.29 | $21.29 | $21.20 | $21.23 | $20.34 | 129,611 |
| 2016-06-01 | $21.22 | $21.27 | $21.21 | $21.23 | $20.34 | 80,969 |
| 2016-05-31 | $21.25 | $21.28 | $21.23 | $21.28 | $20.36 | 113,525 |
| 2016-05-27 | $21.27 | $21.30 | $21.22 | $21.25 | $20.33 | 127,520 |
| 2016-05-26 | $21.23 | $21.27 | $21.22 | $21.26 | $20.34 | 211,338 |
| 2016-05-25 | $21.23 | $21.26 | $21.19 | $21.25 | $20.33 | 98,446 |
| 2016-05-24 | $21.24 | $21.26 | $21.20 | $21.24 | $20.32 | 191,618 |
| 2016-05-23 | $21.23 | $21.25 | $21.21 | $21.24 | $20.32 | 107,413 |
| 2016-05-20 | $21.25 | $21.26 | $21.23 | $21.25 | $20.33 | 158,452 |
| 2016-05-19 | $21.24 | $21.26 | $21.23 | $21.23 | $20.31 | 213,439 |
| 2016-05-18 | $21.26 | $21.27 | $21.25 | $21.25 | $20.33 | 107,873 |
| 2016-05-17 | $21.27 | $21.27 | $21.23 | $21.26 | $20.34 | 82,988 |
| 2016-05-16 | $21.28 | $21.30 | $21.24 | $21.26 | $20.34 | 172,995 |
| 2016-05-13 | $21.29 | $21.29 | $21.26 | $21.28 | $20.36 | 104,683 |
| 2016-05-12 | $21.30 | $21.31 | $21.27 | $21.29 | $20.37 | 195,363 |
| 2016-05-11 | $21.30 | $21.33 | $21.25 | $21.25 | $20.33 | 1,499,240 |
| 2016-05-10 | $21.30 | $21.31 | $21.29 | $21.30 | $20.38 | 122,489 |
| 2016-05-09 | $21.27 | $21.32 | $21.27 | $21.29 | $20.37 | 98,382 |
| 2016-05-06 | $21.29 | $21.31 | $21.26 | $21.29 | $20.37 | 166,161 |
| 2016-05-05 | $21.23 | $21.29 | $21.23 | $21.26 | $20.34 | 199,539 |
| 2016-05-04 | $21.25 | $21.29 | $21.22 | $21.28 | $20.36 | 190,883 |
| 2016-05-03 | $21.26 | $21.26 | $21.22 | $21.24 | $20.32 | 139,822 |
| 2016-05-02 | $21.23 | $21.25 | $21.22 | $21.23 | $20.31 | 255,811 |
| 2016-04-29 | $21.26 | $21.29 | $21.21 | $21.28 | $20.33 | 1,203,029 |
| 2016-04-28 | $21.24 | $21.27 | $21.14 | $21.27 | $20.32 | 444,893 |
| 2016-04-27 | $21.22 | $21.24 | $21.20 | $21.24 | $20.29 | 188,731 |
| 2016-04-26 | $21.21 | $21.22 | $21.19 | $21.21 | $20.27 | 135,094 |
| 2016-04-25 | $21.22 | $21.22 | $21.20 | $21.22 | $20.27 | 130,040 |
| 2016-04-22 | $21.18 | $21.24 | $21.18 | $21.22 | $20.27 | 400,520 |
| 2016-04-21 | $21.19 | $21.22 | $21.15 | $21.19 | $20.25 | 226,213 |
| 2016-04-20 | $21.17 | $21.19 | $21.17 | $21.18 | $20.24 | 145,951 |
| 2016-04-19 | $21.16 | $21.20 | $21.15 | $21.19 | $20.25 | 106,486 |
| 2016-04-18 | $21.18 | $21.20 | $21.16 | $21.19 | $20.25 | 143,503 |
| 2016-04-15 | $21.19 | $21.19 | $21.15 | $21.17 | $20.23 | 224,993 |
| 2016-04-14 | $21.17 | $21.18 | $21.15 | $21.17 | $20.23 | 90,207 |
| 2016-04-13 | $21.17 | $21.19 | $21.14 | $21.18 | $20.24 | 300,884 |
| 2016-04-12 | $21.17 | $21.19 | $21.15 | $21.17 | $20.22 | 130,080 |
| 2016-04-11 | $21.18 | $21.19 | $21.15 | $21.17 | $20.23 | 142,326 |
| 2016-04-08 | $21.18 | $21.18 | $21.15 | $21.17 | $20.23 | 141,662 |
| 2016-04-07 | $21.17 | $21.18 | $21.13 | $21.16 | $20.22 | 175,578 |
| 2016-04-06 | $21.16 | $21.16 | $21.12 | $21.14 | $20.20 | 237,452 |
| 2016-04-05 | $21.15 | $21.16 | $21.12 | $21.15 | $20.21 | 129,743 |
| 2016-04-04 | $21.13 | $21.13 | $21.10 | $21.12 | $20.18 | 114,883 |
| 2016-04-01 | $21.13 | $21.13 | $21.08 | $21.12 | $20.18 | 304,601 |
| 2016-03-31 | $21.10 | $21.16 | $21.10 | $21.12 | $20.15 | 181,725 |
| 2016-03-30 | $21.12 | $21.12 | $21.09 | $21.11 | $20.14 | 197,238 |
| 2016-03-29 | $21.08 | $21.12 | $21.07 | $21.11 | $20.14 | 711,694 |
| 2016-03-28 | $21.07 | $21.15 | $21.05 | $21.10 | $20.13 | 189,656 |
| 2016-03-24 | $21.08 | $21.11 | $21.03 | $21.06 | $20.09 | 933,955 |
| 2016-03-23 | $21.10 | $21.23 | $21.04 | $21.10 | $20.13 | 136,053 |
| 2016-03-22 | $21.10 | $21.11 | $21.04 | $21.06 | $20.09 | 222,185 |
| 2016-03-21 | $21.06 | $21.14 | $21.03 | $21.07 | $20.10 | 290,305 |
| 2016-03-18 | $21.05 | $21.06 | $21.02 | $21.04 | $20.07 | 308,536 |
| 2016-03-17 | $21.02 | $21.06 | $21.01 | $21.04 | $20.07 | 313,352 |
| 2016-03-16 | $20.96 | $21.00 | $20.94 | $20.98 | $20.02 | 329,230 |
| 2016-03-15 | $20.95 | $20.98 | $20.94 | $20.94 | $19.98 | 234,088 |
| 2016-03-14 | $20.94 | $20.96 | $20.94 | $20.95 | $19.99 | 101,785 |
| 2016-03-11 | $20.93 | $20.97 | $20.93 | $20.97 | $20.01 | 111,092 |
| 2016-03-10 | $20.93 | $20.98 | $20.92 | $20.94 | $19.98 | 200,821 |
| 2016-03-09 | $20.92 | $20.96 | $20.92 | $20.93 | $19.97 | 79,981 |
| 2016-03-08 | $20.96 | $20.96 | $20.92 | $20.93 | $19.97 | 215,653 |
| 2016-03-07 | $20.95 | $20.96 | $20.91 | $20.92 | $19.96 | 183,192 |
| 2016-03-04 | $20.99 | $20.99 | $20.89 | $20.95 | $19.98 | 1,432,012 |
| 2016-03-03 | $21.04 | $21.04 | $20.95 | $20.98 | $20.02 | 2,555,551 |
| 2016-03-02 | $20.96 | $21.01 | $20.94 | $21.01 | $20.05 | 227,626 |
| 2016-03-01 | $20.99 | $21.03 | $20.94 | $20.96 | $20.00 | 152,327 |
| 2016-02-29 | $21.04 | $21.04 | $21.00 | $21.00 | $20.01 | 463,747 |
| 2016-02-26 | $21.09 | $21.09 | $20.95 | $21.02 | $20.03 | 657,082 |
| 2016-02-25 | $21.05 | $21.08 | $21.04 | $21.07 | $20.07 | 162,548 |
| 2016-02-24 | $21.03 | $21.05 | $21.02 | $21.04 | $20.05 | 170,907 |
| 2016-02-23 | $21.01 | $21.04 | $21.00 | $21.03 | $20.04 | 166,400 |
| 2016-02-22 | $21.00 | $21.05 | $20.99 | $21.03 | $20.04 | 164,792 |
| 2016-02-19 | $21.00 | $21.03 | $21.00 | $21.03 | $20.04 | 188,831 |
| 2016-02-18 | $21.04 | $21.05 | $20.99 | $21.04 | $20.05 | 201,841 |
| 2016-02-17 | $21.01 | $21.03 | $20.99 | $21.02 | $20.03 | 164,172 |
| 2016-02-16 | $21.00 | $21.01 | $20.99 | $21.00 | $20.01 | 184,716 |
| 2016-02-12 | $21.04 | $21.04 | $21.00 | $21.01 | $20.02 | 134,561 |
| 2016-02-11 | $21.01 | $21.05 | $21.01 | $21.03 | $20.04 | 135,198 |
| 2016-02-10 | $21.09 | $21.09 | $21.01 | $21.05 | $20.06 | 327,733 |
| 2016-02-09 | $21.08 | $21.10 | $21.03 | $21.08 | $20.08 | 134,605 |
| 2016-02-08 | $21.01 | $21.05 | $20.99 | $21.05 | $20.06 | 77,136 |
| 2016-02-05 | $20.98 | $21.04 | $20.98 | $21.03 | $20.04 | 141,615 |
| 2016-02-04 | $21.00 | $21.04 | $20.99 | $21.03 | $20.04 | 103,295 |
| 2016-02-03 | $21.04 | $21.04 | $20.99 | $21.01 | $20.01 | 90,654 |
| 2016-02-02 | $20.99 | $21.03 | $20.98 | $21.01 | $20.02 | 191,492 |
| 2016-02-01 | $21.01 | $21.03 | $20.99 | $20.99 | $20.00 | 135,153 |
| 2016-01-29 | $21.05 | $21.06 | $21.02 | $21.02 | $20.00 | 167,970 |
| 2016-01-28 | $21.03 | $21.06 | $21.02 | $21.06 | $20.04 | 72,059 |
| 2016-01-27 | $21.05 | $21.13 | $21.02 | $21.03 | $20.01 | 114,726 |
| 2016-01-26 | $21.02 | $21.13 | $21.02 | $21.05 | $20.03 | 176,667 |
| 2016-01-25 | $21.02 | $21.04 | $21.01 | $21.03 | $20.01 | 112,306 |
| 2016-01-22 | $21.02 | $21.11 | $21.01 | $21.02 | $20.00 | 121,921 |
| 2016-01-21 | $21.16 | $21.16 | $21.01 | $21.05 | $20.03 | 164,855 |
| 2016-01-20 | $21.03 | $21.09 | $21.03 | $21.05 | $20.03 | 203,237 |
| 2016-01-19 | $21.09 | $21.09 | $21.04 | $21.07 | $20.05 | 216,414 |
| 2016-01-15 | $21.10 | $21.10 | $21.00 | $21.02 | $20.00 | 344,237 |
| 2016-01-14 | $21.07 | $21.08 | $21.03 | $21.08 | $20.06 | 225,222 |
| 2016-01-13 | $21.10 | $21.10 | $21.06 | $21.08 | $20.06 | 170,474 |
| 2016-01-12 | $21.09 | $21.09 | $21.07 | $21.09 | $20.07 | 175,899 |
| 2016-01-11 | $21.08 | $21.09 | $21.05 | $21.09 | $20.07 | 180,138 |
| 2016-01-08 | $21.09 | $21.09 | $21.05 | $21.06 | $20.04 | 202,139 |
| 2016-01-07 | $21.07 | $21.07 | $21.04 | $21.07 | $20.05 | 169,516 |
| 2016-01-06 | $21.06 | $21.07 | $21.01 | $21.07 | $20.05 | 373,026 |
| 2016-01-05 | $21.02 | $21.06 | $21.01 | $21.03 | $20.02 | 138,707 |
| 2016-01-04 | $21.02 | $21.08 | $20.96 | $21.03 | $20.01 | 170,319 |
| 2015-12-31 | $21.01 | $21.03 | $21.00 | $21.02 | $20.00 | 110,100 |
| 2015-12-30 | $21.00 | $21.01 | $20.99 | $21.01 | $19.99 | 181,580 |
| 2015-12-29 | $21.03 | $21.08 | $20.99 | $21.00 | $19.98 | 172,721 |
| 2015-12-28 | $21.11 | $21.11 | $21.03 | $21.03 | $19.98 | 454,256 |
| 2015-12-24 | $21.03 | $21.04 | $21.03 | $21.04 | $19.99 | 55,362 |
| 2015-12-23 | $21.00 | $21.05 | $21.00 | $21.05 | $20.00 | 228,091 |
| 2015-12-22 | $21.03 | $21.06 | $21.01 | $21.04 | $19.99 | 149,704 |
| 2015-12-21 | $21.03 | $21.06 | $21.01 | $21.05 | $20.00 | 151,491 |
| 2015-12-18 | $21.03 | $21.05 | $20.99 | $21.03 | $19.98 | 124,691 |
| 2015-12-17 | $20.99 | $21.05 | $20.99 | $21.02 | $19.97 | 241,870 |
| 2015-12-16 | $21.03 | $21.15 | $20.77 | $21.02 | $19.97 | 139,367 |
| 2015-12-15 | $21.05 | $21.08 | $21.03 | $21.07 | $20.01 | 105,583 |
| 2015-12-14 | $21.09 | $21.10 | $20.99 | $21.09 | $20.03 | 564,561 |
| 2015-12-11 | $21.11 | $21.12 | $21.09 | $21.11 | $20.05 | 102,361 |
| 2015-12-10 | $21.14 | $21.14 | $21.10 | $21.12 | $20.06 | 75,025 |
| 2015-12-09 | $21.11 | $21.14 | $21.09 | $21.12 | $20.06 | 92,408 |
| 2015-12-08 | $21.12 | $21.13 | $21.11 | $21.13 | $20.07 | 152,089 |
| 2015-12-07 | $21.14 | $21.15 | $21.12 | $21.14 | $20.08 | 125,690 |
| 2015-12-04 | $21.15 | $21.15 | $21.12 | $21.12 | $20.06 | 165,163 |
| 2015-12-03 | $21.13 | $21.14 | $21.10 | $21.14 | $20.08 | 94,518 |
| 2015-12-02 | $21.18 | $21.20 | $21.12 | $21.13 | $20.07 | 145,500 |
| 2015-12-01 | $21.14 | $21.17 | $21.10 | $21.16 | $20.10 | 128,742 |
| 2015-11-30 | $21.23 | $21.23 | $21.14 | $21.17 | $20.08 | 120,939 |
| 2015-11-27 | $21.16 | $21.18 | $21.13 | $21.16 | $20.07 | 51,255 |
| 2015-11-25 | $21.15 | $21.16 | $21.13 | $21.16 | $20.07 | 140,175 |
| 2015-11-24 | $21.11 | $21.20 | $21.11 | $21.16 | $20.07 | 149,247 |
| 2015-11-23 | $21.09 | $21.15 | $21.08 | $21.13 | $20.04 | 158,387 |
| 2015-11-20 | $21.14 | $21.15 | $21.11 | $21.11 | $20.02 | 79,578 |
| 2015-11-19 | $21.15 | $21.16 | $21.10 | $21.14 | $20.05 | 100,367 |
| 2015-11-18 | $21.14 | $21.16 | $21.10 | $21.16 | $20.07 | 90,072 |
| 2015-11-17 | $21.16 | $21.16 | $21.09 | $21.16 | $20.07 | 152,995 |
| 2015-11-16 | $21.14 | $21.18 | $21.14 | $21.17 | $20.08 | 104,290 |
| 2015-11-13 | $21.12 | $21.16 | $21.09 | $21.15 | $20.06 | 92,220 |
| 2015-11-12 | $21.10 | $21.14 | $21.05 | $21.09 | $20.01 | 142,705 |
| 2015-11-11 | $21.14 | $21.16 | $21.03 | $21.03 | $19.95 | 133,496 |
| 2015-11-10 | $21.08 | $21.16 | $21.08 | $21.14 | $20.05 | 128,144 |
| 2015-11-09 | $21.11 | $21.19 | $21.08 | $21.12 | $20.03 | 97,197 |
| 2015-11-06 | $21.16 | $21.16 | $21.04 | $21.12 | $20.03 | 141,755 |
| 2015-11-05 | $21.13 | $21.17 | $21.01 | $21.08 | $20.00 | 445,759 |
| 2015-11-04 | $21.17 | $21.18 | $21.13 | $21.16 | $20.07 | 114,869 |
| 2015-11-03 | $21.17 | $21.24 | $21.12 | $21.16 | $20.07 | 122,512 |
| 2015-11-02 | $21.19 | $21.19 | $21.11 | $21.11 | $20.02 | 88,373 |
| 2015-10-30 | $21.23 | $21.23 | $21.14 | $21.20 | $20.08 | 205,375 |
| 2015-10-29 | $21.21 | $21.23 | $21.17 | $21.21 | $20.09 | 275,998 |
| 2015-10-28 | $21.26 | $21.28 | $21.22 | $21.23 | $20.11 | 159,485 |
| 2015-10-27 | $21.27 | $21.29 | $21.24 | $21.26 | $20.14 | 57,853 |
| 2015-10-26 | $21.25 | $21.26 | $21.22 | $21.25 | $20.13 | 124,445 |
| 2015-10-23 | $21.28 | $21.28 | $21.24 | $21.27 | $20.15 | 98,171 |
| 2015-10-22 | $21.29 | $21.29 | $21.24 | $21.26 | $20.14 | 134,638 |
| 2015-10-21 | $21.27 | $21.27 | $21.24 | $21.24 | $20.12 | 118,898 |
| 2015-10-20 | $21.25 | $21.26 | $21.22 | $21.24 | $20.12 | 133,862 |
| 2015-10-19 | $21.23 | $21.26 | $21.22 | $21.24 | $20.12 | 262,270 |
| 2015-10-16 | $21.25 | $21.27 | $21.21 | $21.25 | $20.13 | 113,503 |
| 2015-10-15 | $21.24 | $21.25 | $21.23 | $21.25 | $20.13 | 547,570 |
| 2015-10-14 | $21.21 | $21.26 | $21.20 | $21.25 | $20.13 | 151,849 |
| 2015-10-13 | $21.19 | $21.22 | $21.16 | $21.22 | $20.10 | 90,996 |
| 2015-10-12 | $21.19 | $21.25 | $21.15 | $21.23 | $20.11 | 78,057 |
| 2015-10-09 | $21.19 | $21.25 | $21.10 | $21.15 | $20.04 | 275,336 |
| 2015-10-08 | $21.20 | $21.22 | $21.17 | $21.19 | $20.07 | 118,670 |
| 2015-10-07 | $21.22 | $21.23 | $21.19 | $21.21 | $20.09 | 73,566 |
| 2015-10-06 | $21.24 | $21.24 | $21.16 | $21.22 | $20.10 | 67,920 |
| 2015-10-05 | $21.25 | $21.25 | $21.20 | $21.22 | $20.10 | 119,587 |
| 2015-10-02 | $21.22 | $21.29 | $21.19 | $21.21 | $20.09 | 127,490 |
| 2015-10-01 | $21.16 | $21.18 | $21.15 | $21.18 | $20.06 | 66,601 |
| 2015-09-30 | $21.20 | $21.23 | $21.18 | $21.22 | $20.07 | 104,307 |
| 2015-09-29 | $21.22 | $21.23 | $21.16 | $21.21 | $20.07 | 90,681 |
| 2015-09-28 | $21.20 | $21.21 | $21.17 | $21.20 | $20.06 | 181,009 |
| 2015-09-25 | $21.22 | $21.22 | $21.18 | $21.21 | $20.07 | 139,897 |
| 2015-09-24 | $21.29 | $21.29 | $21.19 | $21.21 | $20.07 | 157,823 |
| 2015-09-23 | $21.22 | $21.22 | $21.17 | $21.21 | $20.07 | 172,159 |
| 2015-09-22 | $21.20 | $21.21 | $21.14 | $21.20 | $20.06 | 123,163 |
| 2015-09-21 | $21.23 | $21.23 | $21.16 | $21.17 | $20.03 | 155,234 |
| 2015-09-18 | $21.18 | $21.20 | $21.18 | $21.18 | $20.04 | 151,139 |
| 2015-09-17 | $21.13 | $21.26 | $21.11 | $21.21 | $20.07 | 81,397 |
| 2015-09-16 | $21.11 | $21.15 | $21.10 | $21.14 | $20.00 | 133,436 |
| 2015-09-15 | $21.16 | $21.17 | $21.11 | $21.14 | $20.00 | 105,843 |
| 2015-09-14 | $21.17 | $21.18 | $21.13 | $21.17 | $20.03 | 428,303 |
| 2015-09-11 | $21.15 | $21.17 | $21.13 | $21.17 | $20.03 | 149,663 |
| 2015-09-10 | $21.13 | $21.15 | $21.11 | $21.15 | $20.01 | 96,449 |
| 2015-09-09 | $21.12 | $21.16 | $21.08 | $21.13 | $19.99 | 92,705 |
| 2015-09-08 | $21.15 | $21.16 | $21.11 | $21.16 | $20.02 | 102,711 |
| 2015-09-04 | $21.14 | $21.16 | $21.13 | $21.16 | $20.02 | 110,582 |
| 2015-09-03 | $21.13 | $21.17 | $21.09 | $21.16 | $20.02 | 192,230 |
| 2015-09-02 | $21.11 | $21.15 | $21.08 | $21.15 | $20.01 | 171,218 |
| 2015-09-01 | $21.09 | $21.13 | $21.08 | $21.11 | $19.97 | 102,677 |
| 2015-08-31 | $21.14 | $21.21 | $21.12 | $21.15 | $19.98 | 118,604 |
| 2015-08-28 | $21.20 | $21.20 | $21.14 | $21.17 | $20.00 | 184,757 |
| 2015-08-27 | $21.17 | $21.21 | $21.09 | $21.13 | $19.96 | 300,421 |
| 2015-08-26 | $21.13 | $21.19 | $21.13 | $21.18 | $20.01 | 145,638 |
| 2015-08-25 | $21.14 | $21.20 | $21.02 | $21.16 | $19.99 | 192,790 |
| 2015-08-24 | $21.20 | $21.35 | $21.11 | $21.19 | $20.02 | 176,302 |
| 2015-08-21 | $21.20 | $21.21 | $21.17 | $21.18 | $20.01 | 94,123 |
| 2015-08-20 | $21.15 | $21.18 | $21.15 | $21.15 | $19.98 | 124,921 |
| 2015-08-19 | $21.14 | $21.20 | $21.12 | $21.19 | $20.02 | 158,637 |
| 2015-08-18 | $21.12 | $21.17 | $21.12 | $21.15 | $19.98 | 142,054 |
| 2015-08-17 | $21.11 | $21.16 | $21.11 | $21.14 | $19.97 | 216,154 |
| 2015-08-14 | $21.10 | $21.15 | $21.10 | $21.13 | $19.96 | 131,827 |
| 2015-08-13 | $21.17 | $21.18 | $21.14 | $21.14 | $19.97 | 89,731 |
| 2015-08-12 | $21.20 | $21.20 | $21.16 | $21.18 | $20.01 | 84,166 |
| 2015-08-11 | $21.17 | $21.20 | $21.16 | $21.19 | $20.02 | 72,149 |
| 2015-08-10 | $21.17 | $21.17 | $21.14 | $21.15 | $19.99 | 85,500 |
| 2015-08-07 | $21.16 | $21.16 | $21.14 | $21.16 | $19.99 | 138,978 |
| 2015-08-06 | $21.17 | $21.17 | $21.12 | $21.16 | $19.99 | 236,606 |
| 2015-08-05 | $21.19 | $21.19 | $21.14 | $21.16 | $19.99 | 132,808 |
| 2015-08-04 | $21.21 | $21.22 | $21.16 | $21.17 | $20.00 | 111,852 |
| 2015-08-03 | $21.21 | $21.22 | $21.17 | $21.21 | $20.04 | 155,779 |
| 2015-07-31 | $21.24 | $21.25 | $21.20 | $21.24 | $20.04 | 82,824 |
| 2015-07-30 | $21.16 | $21.19 | $21.15 | $21.19 | $19.99 | 139,380 |
| 2015-07-29 | $21.18 | $21.22 | $21.17 | $21.19 | $19.99 | 91,643 |
| 2015-07-28 | $21.25 | $21.25 | $21.18 | $21.22 | $20.02 | 145,484 |
| 2015-07-27 | $21.19 | $21.23 | $21.19 | $21.21 | $20.01 | 145,157 |
| 2015-07-24 | $21.17 | $21.21 | $21.17 | $21.21 | $20.01 | 110,276 |
| 2015-07-23 | $21.17 | $21.21 | $21.16 | $21.20 | $20.00 | 171,049 |
| 2015-07-22 | $21.18 | $21.21 | $21.17 | $21.19 | $19.99 | 202,211 |
| 2015-07-21 | $21.16 | $21.21 | $21.16 | $21.21 | $20.01 | 215,889 |
| 2015-07-20 | $21.16 | $21.19 | $21.16 | $21.19 | $19.99 | 72,409 |
| 2015-07-17 | $21.22 | $21.22 | $21.19 | $21.21 | $20.01 | 129,055 |
| 2015-07-16 | $21.19 | $21.23 | $21.19 | $21.23 | $20.03 | 151,943 |
| 2015-07-15 | $21.21 | $21.24 | $21.19 | $21.24 | $20.04 | 191,195 |
| 2015-07-14 | $21.23 | $21.23 | $21.22 | $21.23 | $20.03 | 306,344 |
| 2015-07-13 | $21.23 | $21.23 | $21.18 | $21.22 | $20.02 | 180,743 |
| 2015-07-10 | $21.27 | $21.27 | $21.22 | $21.22 | $20.02 | 156,414 |
| 2015-07-09 | $21.29 | $21.29 | $21.25 | $21.27 | $20.07 | 168,435 |
| 2015-07-08 | $21.25 | $21.27 | $21.23 | $21.26 | $20.06 | 140,082 |
| 2015-07-07 | $21.26 | $21.28 | $21.24 | $21.27 | $20.07 | 335,560 |
| 2015-07-06 | $21.24 | $21.26 | $21.17 | $21.26 | $20.06 | 104,001 |
| 2015-07-02 | $21.23 | $21.24 | $21.20 | $21.24 | $20.04 | 175,506 |
| 2015-07-01 | $21.18 | $21.19 | $21.17 | $21.19 | $19.99 | 83,069 |
| 2015-06-30 | $21.21 | $21.27 | $21.21 | $21.26 | $20.03 | 117,725 |
| 2015-06-29 | $21.18 | $21.25 | $21.18 | $21.25 | $20.02 | 62,692 |
| 2015-06-26 | $21.22 | $21.22 | $21.18 | $21.21 | $19.99 | 99,294 |
| 2015-06-25 | $21.23 | $21.24 | $21.18 | $21.24 | $20.01 | 147,800 |
| 2015-06-24 | $21.21 | $21.23 | $21.21 | $21.23 | $20.00 | 122,608 |
| 2015-06-23 | $21.24 | $21.24 | $21.21 | $21.22 | $19.99 | 116,384 |
| 2015-06-22 | $21.25 | $21.25 | $21.22 | $21.23 | $20.00 | 121,922 |
| 2015-06-19 | $21.28 | $21.28 | $21.23 | $21.24 | $20.01 | 65,979 |
| 2015-06-18 | $21.22 | $21.26 | $21.22 | $21.25 | $20.02 | 225,594 |
| 2015-06-17 | $21.22 | $21.25 | $21.18 | $21.25 | $20.02 | 130,226 |
| 2015-06-16 | $21.22 | $21.23 | $21.21 | $21.23 | $20.00 | 202,850 |
| 2015-06-15 | $21.22 | $21.24 | $21.19 | $21.21 | $19.99 | 1,013,738 |
| 2015-06-12 | $21.19 | $21.21 | $21.17 | $21.20 | $19.98 | 2,916,052 |
| 2015-06-11 | $21.18 | $21.20 | $21.16 | $21.20 | $19.98 | 307,552 |
| 2015-06-10 | $21.18 | $21.19 | $21.17 | $21.19 | $19.97 | 54,305 |
| 2015-06-09 | $21.19 | $21.21 | $21.19 | $21.20 | $19.98 | 96,236 |
| 2015-06-08 | $21.17 | $21.22 | $21.17 | $21.21 | $19.99 | 52,041 |
| 2015-06-05 | $21.19 | $21.20 | $21.16 | $21.19 | $19.97 | 91,684 |
| 2015-06-04 | $21.23 | $21.25 | $21.22 | $21.25 | $20.02 | 144,982 |
| 2015-06-03 | $21.24 | $21.24 | $21.20 | $21.22 | $19.99 | 140,139 |
| 2015-06-02 | $21.22 | $21.25 | $21.22 | $21.24 | $20.02 | 95,234 |
| 2015-06-01 | $21.31 | $21.31 | $21.25 | $21.25 | $20.02 | 735,581 |
| 2015-05-29 | $21.35 | $21.35 | $21.27 | $21.32 | $20.06 | 53,847 |
| 2015-05-28 | $21.28 | $21.32 | $21.27 | $21.31 | $20.05 | 65,571 |
| 2015-05-27 | $21.31 | $21.31 | $21.28 | $21.31 | $20.05 | 122,427 |
| 2015-05-26 | $21.26 | $21.30 | $21.26 | $21.30 | $20.04 | 100,484 |
| 2015-05-22 | $21.32 | $21.34 | $21.27 | $21.28 | $20.02 | 98,176 |
INVESCO BULLETSHARES 2018 CORPORATE BOND ETF (BSCI) News Headlines
Recent INVESCO BULLETSHARES 2018 CORPORATE BOND ETF (BSCI) News
Similar Companies to INVESCO BULLETSHARES 2018 CORPORATE BOND ETF (BSCI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |