VIRTUS CUMBERLAND MUNICIPAL BOND ETF (CUMB) Exchange: NYSE ARCA
Data as of April 30, 2024
$24.84 ($0.00) 0.00%
VIRTUS CUMBERLAND MUNICIPAL BOND ETF - Daily Information
Click for more stock information on VIRTUS CUMBERLAND MUNICIPAL BOND ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $24.77 |
| Previous Close | $24.84 |
| High | $24.84 |
| Low | $24.77 |
| Adjusted Open | $24.77 |
| Previous Adjusted Close | $24.84 |
| Adjusted High | $24.84 |
| Adjusted Low | $24.77 |
Invest in VIRTUS CUMBERLAND MUNICIPAL BOND ETF (CUMB)
Historical Stock Data for VIRTUS CUMBERLAND MUNICIPAL BOND ETF (CUMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-12 | $24.77 | $24.84 | $24.77 | $24.84 | $24.84 | 1,871 |
| 2019-04-11 | $24.78 | $24.84 | $24.78 | $24.84 | $24.84 | 1,187 |
| 2019-04-10 | $24.90 | $24.90 | $24.78 | $24.85 | $24.85 | 1,267 |
| 2019-04-09 | $24.89 | $24.89 | $24.82 | $24.86 | $24.86 | 538 |
| 2019-04-08 | $24.87 | $24.87 | $24.81 | $24.86 | $24.86 | 756 |
| 2019-04-05 | $24.84 | $24.90 | $24.83 | $24.85 | $24.85 | 698 |
| 2019-04-04 | $24.90 | $24.90 | $24.84 | $24.84 | $24.84 | 682 |
| 2019-04-03 | $24.90 | $24.90 | $24.84 | $24.84 | $24.84 | 546 |
| 2019-04-02 | $24.93 | $24.93 | $24.88 | $24.88 | $24.88 | 119 |
| 2019-04-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 123 |
| 2019-03-29 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 154 |
| 2019-03-28 | $24.83 | $24.88 | $24.83 | $24.88 | $24.88 | 30,347 |
| 2019-03-27 | $24.87 | $24.90 | $24.87 | $24.90 | $24.90 | 619 |
| 2019-03-26 | $24.91 | $24.91 | $24.84 | $24.87 | $24.87 | 1,494 |
| 2019-03-25 | $24.95 | $24.95 | $24.91 | $24.91 | $24.91 | 546 |
| 2019-03-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 166 |
| 2019-03-21 | $24.85 | $24.88 | $24.85 | $24.88 | $24.88 | 1,801 |
| 2019-03-20 | $24.85 | $24.91 | $24.85 | $24.85 | $24.85 | 688 |
| 2019-03-19 | $25.12 | $25.15 | $25.12 | $25.15 | $24.81 | 538 |
| 2019-03-18 | $25.22 | $25.22 | $25.07 | $25.16 | $24.82 | 1,409 |
| 2019-03-15 | $25.10 | $25.13 | $25.10 | $25.13 | $24.79 | 358 |
| 2019-03-14 | $25.11 | $25.11 | $25.11 | $25.11 | $24.77 | 403 |
| 2019-03-13 | $25.04 | $25.16 | $25.04 | $25.12 | $24.78 | 1,237 |
| 2019-03-12 | $25.05 | $25.15 | $25.02 | $25.09 | $24.75 | 1,341 |
| 2019-03-11 | $25.07 | $25.10 | $25.02 | $25.09 | $24.75 | 913 |
| 2019-03-08 | $25.08 | $25.08 | $25.08 | $25.08 | $24.74 | 29 |
| 2019-03-07 | $25.05 | $25.07 | $25.05 | $25.07 | $24.73 | 112 |
| 2019-03-06 | $25.04 | $25.04 | $24.95 | $25.02 | $24.68 | 1,948 |
| 2019-03-05 | $24.97 | $24.99 | $24.92 | $24.99 | $24.65 | 548 |
| 2019-03-04 | $24.93 | $25.00 | $24.93 | $25.00 | $24.66 | 1,318 |
| 2019-03-01 | $24.98 | $24.98 | $24.98 | $24.98 | $24.64 | 0 |
| 2019-02-28 | $24.98 | $25.01 | $24.98 | $25.01 | $24.67 | 403 |
| 2019-02-27 | $25.02 | $25.02 | $25.02 | $25.02 | $24.68 | 250 |
| 2019-02-26 | $25.03 | $25.03 | $25.02 | $25.03 | $24.69 | 330 |
| 2019-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.66 | 89 |
| 2019-02-22 | $24.91 | $25.02 | $24.82 | $24.99 | $24.65 | 26,313 |
| 2019-02-21 | $25.02 | $25.02 | $25.02 | $25.02 | $24.68 | 253 |
| 2019-02-20 | $24.92 | $25.03 | $24.90 | $25.03 | $24.69 | 622 |
| 2019-02-19 | $24.93 | $25.02 | $24.93 | $25.02 | $24.68 | 1,475 |
| 2019-02-15 | $24.89 | $24.97 | $24.89 | $24.97 | $24.64 | 861 |
| 2019-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.66 | 97 |
| 2019-02-13 | $24.88 | $24.97 | $24.88 | $24.94 | $24.60 | 823 |
| 2019-02-12 | $25.02 | $25.04 | $24.89 | $24.93 | $24.59 | 3,072 |
| 2019-02-11 | $25.02 | $25.03 | $24.88 | $25.03 | $24.69 | 1,331 |
| 2019-02-08 | $24.87 | $24.99 | $24.87 | $24.95 | $24.62 | 583 |
| 2019-02-07 | $24.83 | $24.93 | $24.83 | $24.93 | $24.60 | 629 |
| 2019-02-06 | $24.78 | $24.93 | $24.78 | $24.89 | $24.55 | 2,549 |
| 2019-02-05 | $24.81 | $24.88 | $24.79 | $24.88 | $24.54 | 1,563 |
| 2019-02-04 | $24.88 | $24.92 | $24.79 | $24.88 | $24.55 | 1,841 |
| 2019-02-01 | $24.81 | $24.93 | $24.80 | $24.89 | $24.55 | 459 |
| 2019-01-31 | $24.82 | $24.90 | $24.82 | $24.90 | $24.56 | 947 |
| 2019-01-30 | $24.74 | $24.82 | $24.72 | $24.82 | $24.49 | 5,902 |
| 2019-01-29 | $24.73 | $24.91 | $24.72 | $24.82 | $24.49 | 2,608 |
| 2019-01-28 | $24.76 | $24.82 | $24.72 | $24.82 | $24.48 | 1,133 |
| 2019-01-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.46 | 185 |
| 2019-01-24 | $24.73 | $24.82 | $24.73 | $24.82 | $24.48 | 1,801 |
| 2019-01-23 | $24.70 | $24.80 | $24.70 | $24.80 | $24.46 | 2,485 |
| 2019-01-22 | $24.75 | $24.83 | $24.74 | $24.83 | $24.49 | 3,333 |
| 2019-01-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.49 | 146 |
| 2019-01-17 | $24.73 | $24.82 | $24.73 | $24.82 | $24.48 | 609 |
| 2019-01-16 | $24.73 | $24.84 | $24.72 | $24.82 | $24.48 | 2,016 |
| 2019-01-15 | $24.84 | $24.84 | $24.84 | $24.84 | $24.50 | 683 |
| 2019-01-14 | $24.75 | $24.84 | $24.75 | $24.84 | $24.50 | 647 |
| 2019-01-11 | $24.71 | $24.83 | $24.71 | $24.83 | $24.50 | 2,790 |
| 2019-01-10 | $24.79 | $24.79 | $24.79 | $24.79 | $24.46 | 227 |
| 2019-01-09 | $24.71 | $24.83 | $24.70 | $24.78 | $24.45 | 1,752 |
| 2019-01-08 | $24.77 | $24.88 | $24.75 | $24.82 | $24.48 | 1,423 |
| 2019-01-07 | $24.80 | $24.86 | $24.80 | $24.86 | $24.53 | 2,764 |
| 2019-01-04 | $24.76 | $24.84 | $24.76 | $24.84 | $24.50 | 647 |
| 2019-01-03 | $24.83 | $24.90 | $24.83 | $24.90 | $24.56 | 870 |
| 2019-01-02 | $24.75 | $24.88 | $24.75 | $24.84 | $24.51 | 970 |
| 2018-12-31 | $24.82 | $24.92 | $24.69 | $24.84 | $24.50 | 2,710 |
| 2018-12-28 | $24.67 | $24.83 | $24.67 | $24.83 | $24.50 | 2,571 |
| 2018-12-27 | $24.78 | $24.78 | $24.66 | $24.78 | $24.44 | 1,800 |
| 2018-12-26 | $24.71 | $24.83 | $24.66 | $24.73 | $24.39 | 4,378 |
| 2018-12-24 | $24.64 | $24.80 | $24.62 | $24.77 | $24.44 | 1,939 |
| 2018-12-21 | $24.60 | $24.74 | $24.60 | $24.74 | $24.41 | 729 |
| 2018-12-20 | $24.69 | $24.78 | $24.69 | $24.78 | $24.45 | 1,908 |
| 2018-12-19 | $24.84 | $24.89 | $24.68 | $24.89 | $24.40 | 2,632 |
| 2018-12-18 | $24.69 | $24.82 | $24.67 | $24.81 | $24.31 | 2,104 |
| 2018-12-17 | $24.62 | $24.80 | $24.62 | $24.78 | $24.28 | 1,242 |
| 2018-12-14 | $24.58 | $24.75 | $24.58 | $24.75 | $24.26 | 2,495 |
| 2018-12-13 | $24.70 | $24.92 | $24.60 | $24.76 | $24.27 | 5,095 |
| 2018-12-12 | $24.65 | $24.79 | $24.64 | $24.79 | $24.29 | 1,096 |
| 2018-12-11 | $24.59 | $24.80 | $24.59 | $24.80 | $24.31 | 1,796 |
| 2018-12-10 | $24.72 | $24.81 | $24.72 | $24.81 | $24.31 | 1,614 |
| 2018-12-07 | $24.63 | $24.79 | $24.63 | $24.75 | $24.26 | 4,199 |
| 2018-12-06 | $24.98 | $24.98 | $24.76 | $24.76 | $24.27 | 2,322 |
| 2018-12-04 | $24.59 | $24.77 | $24.59 | $24.77 | $24.28 | 907 |
| 2018-12-03 | $24.53 | $24.66 | $24.49 | $24.66 | $24.17 | 2,115 |
| 2018-11-30 | $24.43 | $24.61 | $24.43 | $24.60 | $24.11 | 1,382 |
| 2018-11-29 | $24.41 | $24.58 | $24.41 | $24.58 | $24.10 | 2,782 |
| 2018-11-28 | $24.74 | $24.74 | $24.40 | $24.57 | $24.09 | 608 |
| 2018-11-27 | $24.56 | $24.56 | $24.39 | $24.51 | $24.02 | 1,610 |
| 2018-11-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.21 | 261 |
| 2018-11-23 | $24.70 | $24.70 | $24.70 | $24.70 | $24.21 | 88 |
| 2018-11-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.21 | 407 |
| 2018-11-20 | $24.38 | $24.50 | $24.37 | $24.37 | $23.89 | 694 |
| 2018-11-19 | $24.30 | $24.62 | $24.30 | $24.54 | $24.05 | 1,455 |
| 2018-11-16 | $24.33 | $24.47 | $24.33 | $24.47 | $23.98 | 1,107 |
| 2018-11-15 | $24.25 | $24.43 | $24.25 | $24.43 | $23.95 | 1,752 |
| 2018-11-14 | $24.36 | $24.60 | $24.36 | $24.60 | $24.11 | 942 |
| 2018-11-13 | $24.32 | $24.53 | $24.27 | $24.52 | $24.03 | 6,811 |
| 2018-11-12 | $24.34 | $24.46 | $24.29 | $24.46 | $23.98 | 2,194 |
| 2018-11-09 | $24.41 | $24.44 | $24.32 | $24.43 | $23.94 | 1,549 |
| 2018-11-08 | $24.18 | $24.37 | $24.18 | $24.30 | $23.82 | 2,562 |
| 2018-11-07 | $24.43 | $24.43 | $24.18 | $24.18 | $23.70 | 16,442 |
| 2018-11-06 | $24.30 | $24.30 | $24.30 | $24.30 | $23.82 | 3 |
| 2018-11-05 | $24.36 | $24.36 | $24.21 | $24.30 | $23.82 | 1,213 |
| 2018-11-02 | $24.28 | $24.43 | $24.28 | $24.43 | $23.95 | 369 |
| 2018-11-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.02 | 1,150 |
| 2018-10-31 | $24.56 | $24.56 | $24.50 | $24.53 | $24.05 | 1,254 |
| 2018-10-30 | $24.41 | $24.53 | $24.32 | $24.53 | $24.04 | 3,080 |
| 2018-10-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.03 | 1,065 |
| 2018-10-26 | $24.52 | $24.52 | $24.39 | $24.39 | $23.91 | 2,183 |
| 2018-10-25 | $24.60 | $24.60 | $24.51 | $24.55 | $24.06 | 1,022 |
| 2018-10-24 | $24.37 | $24.51 | $24.37 | $24.50 | $24.02 | 1,741 |
| 2018-10-23 | $24.41 | $24.41 | $24.30 | $24.30 | $23.82 | 530 |
| 2018-10-22 | $24.51 | $24.51 | $24.32 | $24.32 | $23.84 | 796 |
| 2018-10-19 | $24.31 | $24.44 | $24.22 | $24.22 | $23.74 | 2,212 |
| 2018-10-18 | $24.23 | $24.34 | $24.22 | $24.28 | $23.80 | 2,799 |
| 2018-10-17 | $24.30 | $24.36 | $24.19 | $24.21 | $23.73 | 1,315 |
| 2018-10-16 | $24.29 | $24.38 | $24.19 | $24.22 | $23.74 | 2,826 |
| 2018-10-15 | $24.18 | $24.30 | $24.18 | $24.30 | $23.82 | 1,260 |
| 2018-10-12 | $24.34 | $24.34 | $24.21 | $24.21 | $23.73 | 5,303 |
| 2018-10-11 | $24.39 | $24.39 | $24.39 | $24.39 | $23.91 | 235 |
| 2018-10-10 | $24.08 | $24.32 | $24.08 | $24.20 | $23.72 | 2,664 |
| 2018-10-09 | $24.34 | $24.38 | $24.28 | $24.28 | $23.80 | 1,057 |
| 2018-10-08 | $24.27 | $24.39 | $24.27 | $24.36 | $23.87 | 1,453 |
| 2018-10-05 | $24.36 | $24.51 | $24.36 | $24.39 | $23.91 | 2,784 |
| 2018-10-04 | $24.42 | $24.42 | $24.35 | $24.35 | $23.87 | 2,068 |
| 2018-10-03 | $24.55 | $24.55 | $24.40 | $24.49 | $24.00 | 2,548 |
| 2018-10-02 | $24.57 | $24.61 | $24.43 | $24.52 | $24.04 | 2,442 |
| 2018-10-01 | $24.99 | $24.99 | $24.53 | $24.53 | $24.04 | 1,100 |
| 2018-09-28 | $24.50 | $24.51 | $24.40 | $24.42 | $23.94 | 1,603 |
| 2018-09-27 | $24.46 | $24.65 | $24.39 | $24.39 | $23.91 | 1,261 |
| 2018-09-26 | $24.46 | $24.51 | $24.38 | $24.45 | $23.96 | 1,473 |
| 2018-09-25 | $24.51 | $24.56 | $24.50 | $24.56 | $24.08 | 1,208 |
| 2018-09-24 | $24.54 | $24.57 | $24.50 | $24.57 | $24.08 | 912 |
| 2018-09-21 | $24.53 | $24.60 | $24.50 | $24.50 | $24.02 | 1,900 |
| 2018-09-20 | $24.51 | $24.51 | $24.51 | $24.51 | $24.03 | 248 |
| 2018-09-19 | $24.63 | $24.73 | $24.63 | $24.65 | $24.02 | 1,097 |
| 2018-09-18 | $24.75 | $24.75 | $24.63 | $24.63 | $24.01 | 807 |
| 2018-09-17 | $24.50 | $24.79 | $24.50 | $24.75 | $24.12 | 1,908 |
| 2018-09-14 | $24.81 | $24.81 | $24.81 | $24.81 | $24.18 | 313 |
| 2018-09-13 | $24.77 | $24.77 | $24.74 | $24.74 | $24.11 | 499 |
| 2018-09-12 | $24.84 | $24.85 | $24.74 | $24.85 | $24.22 | 1,346 |
| 2018-09-11 | $24.79 | $24.79 | $24.72 | $24.73 | $24.10 | 2,664 |
| 2018-09-10 | $24.76 | $24.88 | $24.76 | $24.76 | $24.13 | 917 |
| 2018-09-07 | $24.80 | $24.86 | $24.75 | $24.85 | $24.22 | 1,914 |
| 2018-09-06 | $24.95 | $24.96 | $24.84 | $24.96 | $24.33 | 2,727 |
| 2018-09-05 | $24.96 | $24.96 | $24.89 | $24.89 | $24.26 | 1,052 |
| 2018-09-04 | $24.84 | $24.89 | $24.84 | $24.89 | $24.26 | 651 |
| 2018-08-31 | $24.93 | $24.93 | $24.89 | $24.89 | $24.26 | 1,929 |
| 2018-08-30 | $24.91 | $24.99 | $24.88 | $24.88 | $24.25 | 1,431 |
| 2018-08-29 | $24.87 | $24.94 | $24.87 | $24.92 | $24.29 | 1,719 |
| 2018-08-28 | $24.85 | $24.89 | $24.85 | $24.89 | $24.26 | 1,140 |
| 2018-08-27 | $24.85 | $24.97 | $24.85 | $24.91 | $24.28 | 2,423 |
| 2018-08-24 | $24.86 | $24.97 | $24.86 | $24.97 | $24.34 | 901 |
| 2018-08-23 | $24.94 | $24.96 | $24.94 | $24.96 | $24.33 | 575 |
| 2018-08-22 | $24.91 | $24.94 | $24.90 | $24.94 | $24.31 | 1,938 |
| 2018-08-21 | $24.95 | $24.95 | $24.85 | $24.85 | $24.22 | 869 |
| 2018-08-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.30 | 673 |
| 2018-08-17 | $24.87 | $24.88 | $24.87 | $24.87 | $24.24 | 884 |
| 2018-08-16 | $24.91 | $24.91 | $24.91 | $24.91 | $24.28 | 540 |
| 2018-08-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.28 | 536 |
| 2018-08-14 | $24.81 | $24.92 | $24.79 | $24.82 | $24.19 | 10,028 |
| 2018-08-13 | $24.82 | $24.90 | $24.82 | $24.89 | $24.26 | 2,278 |
| 2018-08-10 | $24.91 | $24.98 | $24.84 | $24.98 | $24.35 | 1,986 |
| 2018-08-09 | $24.88 | $24.93 | $24.82 | $24.82 | $24.19 | 1,559 |
| 2018-08-08 | $24.81 | $24.87 | $24.81 | $24.87 | $24.24 | 1,054 |
| 2018-08-07 | $24.79 | $24.85 | $24.79 | $24.79 | $24.16 | 1,141 |
| 2018-08-06 | $24.90 | $24.96 | $24.82 | $24.82 | $24.19 | 4,706 |
| 2018-08-03 | $24.84 | $24.84 | $24.84 | $24.84 | $24.21 | 416 |
| 2018-08-02 | $24.81 | $24.82 | $24.81 | $24.82 | $24.19 | 1,119 |
| 2018-08-01 | $24.86 | $24.86 | $24.80 | $24.80 | $24.17 | 604 |
| 2018-07-31 | $24.91 | $24.96 | $24.83 | $24.88 | $24.25 | 3,649 |
| 2018-07-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.29 | 802 |
| 2018-07-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.24 | 402 |
| 2018-07-26 | $24.88 | $24.89 | $24.80 | $24.85 | $24.22 | 6,942 |
| 2018-07-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.26 | 148 |
| 2018-07-24 | $24.88 | $24.97 | $24.88 | $24.89 | $24.26 | 1,650 |
| 2018-07-23 | $25.01 | $25.01 | $24.86 | $24.86 | $24.23 | 444 |
| 2018-07-20 | $24.94 | $25.01 | $24.90 | $24.90 | $24.27 | 901 |
| 2018-07-19 | $24.96 | $25.01 | $24.96 | $24.96 | $24.33 | 1,772 |
| 2018-07-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.28 | 863 |
| 2018-07-17 | $25.02 | $25.02 | $24.90 | $24.90 | $24.27 | 721 |
| 2018-07-16 | $24.96 | $24.96 | $24.86 | $24.92 | $24.29 | 1,591 |
| 2018-07-13 | $24.91 | $24.98 | $24.91 | $24.98 | $24.35 | 944 |
| 2018-07-12 | $24.97 | $24.97 | $24.87 | $24.87 | $24.24 | 691 |
| 2018-07-11 | $24.99 | $24.99 | $24.90 | $24.96 | $24.33 | 582 |
| 2018-07-10 | $24.86 | $24.98 | $24.86 | $24.86 | $24.23 | 1,518 |
| 2018-07-09 | $24.83 | $24.93 | $24.83 | $24.93 | $24.30 | 570 |
| 2018-07-06 | $24.90 | $24.97 | $24.85 | $24.85 | $24.22 | 1,628 |
| 2018-07-05 | $24.93 | $24.93 | $24.85 | $24.85 | $24.22 | 1,864 |
| 2018-07-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.26 | 236 |
| 2018-07-02 | $24.98 | $24.99 | $24.83 | $24.83 | $24.20 | 2,108 |
| 2018-06-29 | $24.83 | $24.90 | $24.82 | $24.89 | $24.26 | 7,461 |
| 2018-06-28 | $24.90 | $24.92 | $24.81 | $24.92 | $24.29 | 2,002 |
| 2018-06-27 | $24.88 | $24.88 | $24.88 | $24.88 | $24.25 | 535 |
| 2018-06-26 | $24.87 | $24.87 | $24.81 | $24.81 | $24.18 | 2,580 |
| 2018-06-25 | $24.85 | $24.91 | $24.84 | $24.90 | $24.27 | 1,994 |
| 2018-06-22 | $24.80 | $24.91 | $24.79 | $24.80 | $24.17 | 1,865 |
| 2018-06-21 | $24.91 | $24.92 | $24.84 | $24.92 | $24.29 | 1,222 |
| 2018-06-20 | $24.85 | $24.85 | $24.76 | $24.76 | $24.13 | 1,613 |
| 2018-06-19 | $24.95 | $25.08 | $24.94 | $24.94 | $24.17 | 3,888 |
| 2018-06-18 | $24.91 | $24.96 | $24.90 | $24.94 | $24.18 | 1,059 |
| 2018-06-15 | $25.09 | $25.09 | $24.89 | $24.89 | $24.13 | 5,531 |
| 2018-06-14 | $24.96 | $24.96 | $24.90 | $24.91 | $24.14 | 981 |
| 2018-06-13 | $24.90 | $24.91 | $24.90 | $24.91 | $24.14 | 816 |
| 2018-06-12 | $24.90 | $24.96 | $24.90 | $24.96 | $24.20 | 825 |
| 2018-06-11 | $24.90 | $25.01 | $24.90 | $25.01 | $24.24 | 1,468 |
| 2018-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.23 | 124 |
| 2018-06-07 | $24.90 | $25.01 | $24.90 | $25.00 | $24.23 | 2,607 |
| 2018-06-06 | $25.20 | $25.20 | $24.90 | $24.93 | $24.16 | 1,506 |
| 2018-06-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.20 | 99 |
| 2018-06-04 | $24.90 | $24.96 | $24.90 | $24.96 | $24.20 | 226 |
| 2018-06-01 | $24.88 | $25.02 | $24.88 | $25.02 | $24.25 | 2,892 |
| 2018-05-31 | $24.93 | $25.06 | $24.93 | $24.93 | $24.17 | 2,283 |
| 2018-05-30 | $24.93 | $24.93 | $24.88 | $24.88 | $24.12 | 680 |
| 2018-05-29 | $24.89 | $24.93 | $24.89 | $24.92 | $24.15 | 1,011 |
| 2018-05-25 | $24.86 | $24.86 | $24.86 | $24.86 | $24.10 | 446 |
| 2018-05-24 | $24.45 | $25.00 | $24.45 | $24.68 | $23.92 | 1,860 |
| 2018-05-23 | $24.93 | $24.93 | $24.66 | $24.66 | $23.90 | 474 |
| 2018-05-22 | $24.58 | $24.58 | $24.58 | $24.58 | $23.82 | 550 |
| 2018-05-21 | $24.71 | $24.71 | $24.71 | $24.71 | $23.95 | 391 |
| 2018-05-18 | $24.61 | $24.61 | $24.61 | $24.61 | $23.85 | 194 |
| 2018-05-17 | $24.61 | $24.61 | $24.61 | $24.61 | $23.85 | 400 |
| 2018-05-16 | $24.69 | $24.74 | $24.60 | $24.60 | $23.84 | 888 |
| 2018-05-15 | $24.93 | $24.93 | $24.64 | $24.64 | $23.88 | 2,579 |
| 2018-05-14 | $24.98 | $24.99 | $24.74 | $24.74 | $23.98 | 948 |
| 2018-05-11 | $24.70 | $24.83 | $24.70 | $24.73 | $23.97 | 2,479 |
| 2018-05-10 | $24.62 | $24.68 | $24.56 | $24.68 | $23.92 | 2,436 |
| 2018-05-09 | $24.57 | $24.57 | $24.57 | $24.57 | $23.82 | 386 |
| 2018-05-08 | $24.86 | $24.86 | $24.57 | $24.57 | $23.82 | 2,697 |
| 2018-05-07 | $24.87 | $24.87 | $24.67 | $24.67 | $23.91 | 766 |
| 2018-05-04 | $24.82 | $24.84 | $24.63 | $24.64 | $23.88 | 1,505 |
| 2018-05-03 | $24.53 | $24.60 | $24.53 | $24.60 | $23.84 | 407 |
| 2018-05-02 | $24.63 | $24.63 | $24.63 | $24.63 | $23.87 | 521 |
| 2018-05-01 | $24.49 | $24.49 | $24.49 | $24.49 | $23.74 | 378 |
| 2018-04-30 | $24.38 | $24.44 | $24.38 | $24.44 | $23.69 | 1,119 |
| 2018-04-27 | $24.66 | $24.68 | $24.40 | $24.41 | $23.66 | 805 |
| 2018-04-26 | $24.67 | $24.68 | $24.38 | $24.46 | $23.71 | 1,319 |
| 2018-04-25 | $24.49 | $24.49 | $24.40 | $24.40 | $23.65 | 650 |
| 2018-04-24 | $24.47 | $24.60 | $24.47 | $24.60 | $23.84 | 490 |
| 2018-04-23 | $24.50 | $24.50 | $24.45 | $24.49 | $23.74 | 589 |
| 2018-04-20 | $24.55 | $24.57 | $24.43 | $24.49 | $23.74 | 3,020 |
| 2018-04-19 | $24.57 | $24.57 | $24.56 | $24.56 | $23.81 | 441 |
| 2018-04-18 | $24.59 | $24.71 | $24.55 | $24.55 | $23.80 | 609 |
| 2018-04-17 | $24.61 | $24.73 | $24.61 | $24.66 | $23.91 | 1,583 |
| 2018-04-16 | $24.61 | $24.76 | $24.60 | $24.76 | $24.00 | 1,207 |
| 2018-04-13 | $24.63 | $24.82 | $24.63 | $24.72 | $23.96 | 1,264 |
| 2018-04-12 | $24.75 | $24.89 | $24.53 | $24.53 | $23.78 | 2,206 |
| 2018-04-11 | $24.72 | $24.87 | $24.72 | $24.87 | $24.11 | 1,244 |
| 2018-04-10 | $24.70 | $24.71 | $24.63 | $24.68 | $23.93 | 3,603 |
| 2018-04-09 | $24.62 | $24.84 | $24.62 | $24.66 | $23.90 | 865 |
| 2018-04-06 | $24.70 | $24.94 | $24.70 | $24.71 | $23.95 | 1,515 |
| 2018-04-05 | $24.64 | $24.74 | $24.63 | $24.74 | $23.98 | 1,307 |
| 2018-04-04 | $24.70 | $24.74 | $24.67 | $24.74 | $23.98 | 1,801 |
| 2018-04-03 | $24.66 | $24.86 | $24.65 | $24.65 | $23.89 | 3,345 |
| 2018-04-02 | $24.70 | $24.73 | $24.69 | $24.72 | $23.96 | 1,614 |
| 2018-03-29 | $24.70 | $24.84 | $24.70 | $24.72 | $23.96 | 2,210 |
| 2018-03-28 | $24.78 | $24.88 | $24.67 | $24.67 | $23.91 | 2,182 |
| 2018-03-27 | $24.67 | $24.86 | $24.67 | $24.81 | $24.05 | 2,876 |
| 2018-03-26 | $24.65 | $24.74 | $24.60 | $24.67 | $23.91 | 2,139 |
| 2018-03-23 | $24.82 | $24.82 | $24.63 | $24.74 | $23.98 | 1,170 |
| 2018-03-22 | $24.86 | $24.86 | $24.63 | $24.63 | $23.88 | 1,523 |
| 2018-03-21 | $24.57 | $24.64 | $24.57 | $24.64 | $23.88 | 977 |
| 2018-03-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.02 | 499 |
| 2018-03-19 | $25.00 | $25.05 | $24.93 | $25.00 | $23.92 | 2,048 |
| 2018-03-16 | $25.09 | $25.09 | $24.85 | $24.85 | $23.78 | 890 |
| 2018-03-15 | $25.08 | $25.08 | $24.99 | $25.00 | $23.92 | 1,285 |
| 2018-03-14 | $24.99 | $25.08 | $24.99 | $25.07 | $23.99 | 2,001 |
| 2018-03-13 | $24.99 | $25.10 | $24.99 | $24.99 | $23.91 | 1,471 |
| 2018-03-12 | $25.08 | $25.10 | $25.08 | $25.08 | $24.00 | 804 |
| 2018-03-09 | $24.98 | $25.10 | $24.98 | $24.98 | $23.90 | 1,689 |
| 2018-03-08 | $24.98 | $25.11 | $24.98 | $25.11 | $24.03 | 3,266 |
| 2018-03-07 | $25.03 | $25.03 | $24.97 | $24.97 | $23.89 | 1,658 |
| 2018-03-06 | $24.92 | $24.95 | $24.92 | $24.95 | $23.87 | 740 |
| 2018-03-05 | $24.94 | $25.00 | $24.92 | $24.94 | $23.86 | 3,586 |
| 2018-03-02 | $24.93 | $24.99 | $24.93 | $24.94 | $23.86 | 1,774 |
| 2018-03-01 | $24.94 | $25.07 | $24.94 | $24.97 | $23.89 | 1,273 |
| 2018-02-28 | $24.92 | $25.04 | $24.92 | $24.96 | $23.88 | 3,657 |
| 2018-02-27 | $24.92 | $24.98 | $24.91 | $24.91 | $23.84 | 2,084 |
| 2018-02-26 | $24.95 | $24.96 | $24.95 | $24.96 | $23.88 | 805 |
| 2018-02-23 | $24.94 | $25.06 | $24.94 | $24.98 | $23.90 | 1,412 |
| 2018-02-22 | $24.94 | $24.94 | $24.94 | $24.94 | $23.87 | 530 |
| 2018-02-21 | $24.96 | $24.97 | $24.96 | $24.96 | $23.88 | 2,159 |
| 2018-02-20 | $25.00 | $25.04 | $24.96 | $25.04 | $23.96 | 4,698 |
| 2018-02-16 | $24.97 | $25.08 | $24.96 | $25.08 | $24.00 | 2,999 |
| 2018-02-15 | $24.96 | $25.08 | $24.96 | $24.96 | $23.88 | 1,998 |
| 2018-02-14 | $24.97 | $25.03 | $24.96 | $24.96 | $23.89 | 2,998 |
| 2018-02-13 | $25.07 | $25.09 | $24.97 | $24.97 | $23.89 | 2,155 |
| 2018-02-12 | $25.15 | $25.15 | $24.97 | $24.97 | $23.89 | 3,552 |
| 2018-02-09 | $25.12 | $25.12 | $24.99 | $24.99 | $23.91 | 3,412 |
| 2018-02-08 | $24.99 | $24.99 | $24.97 | $24.97 | $23.90 | 672 |
| 2018-02-07 | $25.03 | $25.03 | $24.98 | $24.98 | $23.90 | 621 |
| 2018-02-06 | $24.96 | $25.08 | $24.96 | $24.97 | $23.90 | 1,286 |
| 2018-02-05 | $24.96 | $25.03 | $24.96 | $25.03 | $23.95 | 562 |
| 2018-02-02 | $24.97 | $25.02 | $24.97 | $24.97 | $23.90 | 4,725 |
| 2018-02-01 | $25.03 | $25.07 | $25.02 | $25.03 | $23.95 | 1,483 |
| 2018-01-31 | $25.07 | $25.24 | $25.02 | $25.03 | $23.95 | 4,171 |
| 2018-01-30 | $25.19 | $25.29 | $25.07 | $25.11 | $24.03 | 4,122 |
| 2018-01-29 | $25.12 | $25.20 | $25.07 | $25.17 | $24.08 | 3,171 |
| 2018-01-26 | $25.16 | $25.26 | $25.12 | $25.26 | $24.17 | 2,819 |
| 2018-01-25 | $25.63 | $25.63 | $25.16 | $25.27 | $24.18 | 1,802 |
| 2018-01-24 | $25.40 | $25.40 | $25.20 | $25.20 | $24.11 | 954 |
| 2018-01-23 | $25.33 | $25.40 | $25.33 | $25.40 | $24.30 | 1,675 |
| 2018-01-22 | $25.33 | $25.41 | $25.32 | $25.32 | $24.23 | 4,413 |
| 2018-01-19 | $25.41 | $25.41 | $25.32 | $25.35 | $24.26 | 1,568 |
| 2018-01-18 | $25.32 | $25.47 | $25.32 | $25.32 | $24.23 | 3,142 |
| 2018-01-17 | $25.33 | $25.37 | $25.33 | $25.33 | $24.24 | 1,442 |
| 2018-01-16 | $25.33 | $25.45 | $25.32 | $25.45 | $24.36 | 3,960 |
| 2018-01-12 | $25.51 | $25.51 | $25.32 | $25.32 | $24.23 | 1,950 |
| 2018-01-11 | $25.23 | $25.32 | $25.23 | $25.32 | $24.23 | 1,494 |
| 2018-01-10 | $25.40 | $25.40 | $25.27 | $25.33 | $24.24 | 1,434 |
| 2018-01-09 | $25.45 | $25.45 | $25.40 | $25.41 | $24.31 | 1,352 |
| 2018-01-08 | $25.45 | $25.45 | $25.45 | $25.45 | $24.35 | 513 |
| 2018-01-05 | $25.40 | $25.51 | $25.40 | $25.43 | $24.33 | 6,097 |
| 2018-01-04 | $25.52 | $25.56 | $25.40 | $25.40 | $24.30 | 3,217 |
| 2018-01-03 | $25.55 | $25.55 | $25.43 | $25.47 | $24.37 | 1,448 |
| 2018-01-02 | $25.42 | $25.47 | $25.40 | $25.42 | $24.32 | 2,941 |
| 2017-12-29 | $25.43 | $25.64 | $25.43 | $25.48 | $24.38 | 2,011 |
| 2017-12-28 | $25.42 | $25.53 | $25.41 | $25.47 | $24.37 | 2,291 |
| 2017-12-27 | $25.42 | $25.49 | $25.40 | $25.40 | $24.31 | 1,103 |
| 2017-12-26 | $25.40 | $25.41 | $25.40 | $25.40 | $24.30 | 1,640 |
| 2017-12-22 | $25.40 | $25.42 | $25.40 | $25.42 | $24.33 | 695 |
| 2017-12-21 | $24.99 | $25.36 | $24.99 | $25.35 | $24.25 | 12,661 |
| 2017-12-20 | $25.35 | $25.38 | $25.17 | $25.17 | $24.08 | 5,996 |
| 2017-12-19 | $25.68 | $25.68 | $25.65 | $25.66 | $24.25 | 1,225 |
| 2017-12-18 | $25.71 | $25.92 | $25.71 | $25.77 | $24.35 | 2,356 |
| 2017-12-15 | $25.92 | $25.92 | $25.66 | $25.79 | $24.36 | 2,591 |
| 2017-12-14 | $25.69 | $25.90 | $25.67 | $25.78 | $24.36 | 5,270 |
| 2017-12-13 | $25.67 | $25.79 | $25.66 | $25.74 | $24.32 | 17,147 |
| 2017-12-12 | $25.60 | $25.79 | $25.60 | $25.66 | $24.25 | 5,269 |
| 2017-12-11 | $25.66 | $25.76 | $25.65 | $25.65 | $24.24 | 3,602 |
| 2017-12-08 | $25.75 | $25.86 | $25.70 | $25.70 | $24.28 | 2,427 |
| 2017-12-07 | $25.87 | $25.88 | $25.72 | $25.83 | $24.41 | 2,204 |
| 2017-12-06 | $25.95 | $25.95 | $25.62 | $25.76 | $24.34 | 3,294 |
| 2017-12-05 | $25.69 | $25.72 | $25.63 | $25.72 | $24.30 | 2,916 |
| 2017-12-04 | $25.69 | $25.69 | $25.61 | $25.61 | $24.20 | 711 |
| 2017-12-01 | $25.48 | $25.60 | $25.41 | $25.55 | $24.14 | 2,702 |
| 2017-11-30 | $25.36 | $25.51 | $25.36 | $25.49 | $24.09 | 10,997 |
| 2017-11-29 | $25.35 | $25.41 | $25.33 | $25.40 | $24.00 | 3,541 |
| 2017-11-28 | $25.57 | $25.62 | $25.32 | $25.33 | $23.93 | 2,303 |
| 2017-11-27 | $25.57 | $25.61 | $25.57 | $25.61 | $24.20 | 1,143 |
| 2017-11-24 | $25.91 | $25.91 | $25.57 | $25.57 | $24.16 | 2,081 |
| 2017-11-22 | $25.70 | $25.80 | $25.70 | $25.80 | $24.38 | 3,652 |
| 2017-11-21 | $25.59 | $25.64 | $25.58 | $25.58 | $24.17 | 3,950 |
| 2017-11-20 | $25.59 | $25.67 | $25.59 | $25.64 | $24.23 | 2,279 |
| 2017-11-17 | $25.59 | $25.83 | $25.58 | $25.63 | $24.22 | 9,506 |
| 2017-11-16 | $25.59 | $25.66 | $25.57 | $25.65 | $24.23 | 3,439 |
| 2017-11-15 | $25.68 | $25.68 | $25.59 | $25.65 | $24.24 | 1,614 |
| 2017-11-14 | $25.66 | $25.72 | $25.58 | $25.58 | $24.17 | 4,711 |
| 2017-11-13 | $25.58 | $25.79 | $25.56 | $25.66 | $24.25 | 2,605 |
| 2017-11-10 | $25.70 | $25.71 | $25.55 | $25.71 | $24.29 | 4,228 |
| 2017-11-09 | $25.62 | $25.90 | $25.59 | $25.64 | $24.23 | 4,813 |
| 2017-11-08 | $25.64 | $25.74 | $25.56 | $25.56 | $24.15 | 4,608 |
| 2017-11-07 | $25.55 | $25.68 | $25.55 | $25.68 | $24.27 | 3,293 |
| 2017-11-06 | $25.58 | $25.68 | $25.56 | $25.68 | $24.26 | 1,868 |
| 2017-11-03 | $25.55 | $25.60 | $25.55 | $25.60 | $24.19 | 1,933 |
| 2017-11-02 | $25.57 | $25.65 | $25.55 | $25.56 | $24.15 | 2,955 |
| 2017-11-01 | $25.55 | $25.66 | $25.55 | $25.55 | $24.14 | 2,273 |
| 2017-10-31 | $25.35 | $25.57 | $25.35 | $25.57 | $24.16 | 3,158 |
| 2017-10-30 | $25.72 | $25.76 | $25.72 | $25.72 | $24.31 | 1,984 |
| 2017-10-27 | $25.61 | $25.72 | $25.46 | $25.61 | $24.20 | 4,882 |
| 2017-10-26 | $25.67 | $25.67 | $25.60 | $25.62 | $24.21 | 3,433 |
| 2017-10-25 | $25.73 | $25.75 | $25.62 | $25.71 | $24.30 | 8,645 |
| 2017-10-24 | $25.67 | $25.73 | $25.61 | $25.73 | $24.31 | 1,704 |
| 2017-10-23 | $25.65 | $25.86 | $25.63 | $25.73 | $24.31 | 3,941 |
| 2017-10-20 | $25.69 | $25.73 | $25.64 | $25.72 | $24.30 | 1,744 |
| 2017-10-19 | $25.79 | $25.93 | $25.70 | $25.79 | $24.37 | 10,731 |
| 2017-10-18 | $25.74 | $25.82 | $25.74 | $25.80 | $24.37 | 2,239 |
| 2017-10-17 | $25.64 | $25.77 | $25.61 | $25.77 | $24.35 | 2,590 |
| 2017-10-16 | $25.66 | $25.68 | $25.60 | $25.66 | $24.25 | 2,015 |
| 2017-10-13 | $25.61 | $25.73 | $25.61 | $25.73 | $24.31 | 2,535 |
| 2017-10-12 | $25.60 | $25.60 | $25.60 | $25.60 | $24.19 | 1,440 |
| 2017-10-11 | $25.55 | $25.66 | $25.55 | $25.60 | $24.19 | 2,585 |
| 2017-10-10 | $25.47 | $25.60 | $25.47 | $25.60 | $24.19 | 2,108 |
| 2017-10-09 | $25.47 | $25.61 | $25.47 | $25.52 | $24.11 | 1,142 |
| 2017-10-06 | $25.46 | $25.55 | $25.40 | $25.47 | $24.07 | 3,034 |
| 2017-10-05 | $25.38 | $25.46 | $25.33 | $25.33 | $23.93 | 3,020 |
| 2017-10-04 | $25.50 | $25.57 | $25.40 | $25.57 | $24.16 | 2,881 |
| 2017-10-03 | $25.35 | $25.66 | $25.35 | $25.66 | $24.25 | 3,249 |
| 2017-10-02 | $25.51 | $25.62 | $25.32 | $25.62 | $24.21 | 2,347 |
| 2017-09-29 | $25.34 | $25.52 | $25.29 | $25.51 | $24.10 | 9,638 |
| 2017-09-28 | $25.38 | $25.49 | $25.38 | $25.49 | $24.09 | 815 |
| 2017-09-27 | $25.60 | $25.60 | $25.51 | $25.51 | $24.11 | 3,070 |
| 2017-09-26 | $25.44 | $25.60 | $25.38 | $25.52 | $24.11 | 1,570 |
| 2017-09-25 | $25.51 | $25.63 | $25.50 | $25.61 | $24.19 | 2,548 |
| 2017-09-22 | $25.55 | $25.60 | $25.42 | $25.59 | $24.18 | 4,754 |
| 2017-09-21 | $25.58 | $25.63 | $25.56 | $25.56 | $24.15 | 2,751 |
| 2017-09-20 | $25.73 | $25.74 | $25.55 | $25.55 | $24.14 | 1,914 |
| 2017-09-19 | $25.72 | $25.83 | $25.65 | $25.73 | $24.18 | 3,531 |
| 2017-09-18 | $25.63 | $25.76 | $25.55 | $25.72 | $24.16 | 6,653 |
| 2017-09-15 | $25.72 | $25.72 | $25.56 | $25.56 | $24.02 | 1,229 |
| 2017-09-14 | $26.08 | $26.08 | $25.62 | $25.80 | $24.24 | 8,911 |
| 2017-09-13 | $25.66 | $25.80 | $25.59 | $25.78 | $24.22 | 8,854 |
| 2017-09-12 | $25.81 | $25.81 | $25.79 | $25.81 | $24.24 | 2,827 |
| 2017-09-11 | $25.82 | $25.88 | $25.58 | $25.83 | $24.27 | 9,068 |
| 2017-09-08 | $25.87 | $25.88 | $25.64 | $25.88 | $24.31 | 11,206 |
| 2017-09-07 | $25.88 | $25.93 | $25.74 | $25.93 | $24.36 | 4,539 |
| 2017-09-06 | $25.70 | $25.87 | $25.60 | $25.60 | $24.05 | 3,826 |
| 2017-09-05 | $25.77 | $25.88 | $25.68 | $25.86 | $24.30 | 6,432 |
| 2017-09-01 | $25.67 | $25.83 | $25.65 | $25.72 | $24.16 | 2,207 |
| 2017-08-31 | $25.67 | $25.80 | $25.67 | $25.80 | $24.24 | 2,988 |
| 2017-08-30 | $25.58 | $25.79 | $25.58 | $25.78 | $24.22 | 2,763 |
| 2017-08-29 | $25.80 | $25.80 | $25.79 | $25.79 | $24.23 | 660 |
| 2017-08-28 | $25.82 | $25.82 | $25.58 | $25.73 | $24.18 | 2,887 |
| 2017-08-25 | $25.71 | $25.75 | $25.59 | $25.71 | $24.15 | 7,936 |
| 2017-08-24 | $25.59 | $25.74 | $25.57 | $25.73 | $24.17 | 3,290 |
| 2017-08-23 | $25.62 | $25.75 | $25.59 | $25.75 | $24.19 | 5,392 |
| 2017-08-22 | $25.69 | $25.70 | $25.56 | $25.70 | $24.15 | 4,096 |
| 2017-08-21 | $25.59 | $25.71 | $25.57 | $25.71 | $24.15 | 5,837 |
| 2017-08-18 | $25.80 | $25.80 | $25.56 | $25.68 | $24.13 | 2,470 |
| 2017-08-17 | $25.59 | $25.75 | $25.59 | $25.69 | $24.14 | 1,983 |
| 2017-08-16 | $25.59 | $25.72 | $25.56 | $25.72 | $24.16 | 2,188 |
| 2017-08-15 | $25.75 | $25.75 | $25.59 | $25.66 | $24.11 | 4,158 |
| 2017-08-14 | $25.81 | $25.81 | $25.74 | $25.76 | $24.20 | 4,050 |
| 2017-08-11 | $25.61 | $25.73 | $25.58 | $25.73 | $24.17 | 2,281 |
| 2017-08-10 | $25.60 | $25.70 | $25.60 | $25.60 | $24.05 | 792 |
| 2017-08-09 | $25.77 | $25.77 | $25.67 | $25.68 | $24.13 | 2,128 |
| 2017-08-08 | $25.60 | $25.66 | $25.58 | $25.65 | $24.10 | 1,790 |
| 2017-08-07 | $25.55 | $25.75 | $25.55 | $25.68 | $24.13 | 1,741 |
| 2017-08-04 | $25.55 | $25.67 | $25.55 | $25.67 | $24.12 | 2,244 |
| 2017-08-03 | $25.55 | $25.69 | $25.51 | $25.56 | $24.01 | 3,385 |
| 2017-08-02 | $25.52 | $25.65 | $25.48 | $25.51 | $23.97 | 1,154 |
| 2017-08-01 | $25.52 | $25.64 | $25.50 | $25.57 | $24.02 | 1,501 |
| 2017-07-31 | $25.56 | $25.67 | $25.56 | $25.60 | $24.05 | 3,086 |
| 2017-07-28 | $25.51 | $25.63 | $25.46 | $25.54 | $23.99 | 2,381 |
| 2017-07-27 | $25.56 | $25.72 | $25.45 | $25.45 | $23.91 | 1,275 |
| 2017-07-26 | $25.49 | $25.70 | $25.46 | $25.62 | $24.07 | 3,377 |
| 2017-07-25 | $25.50 | $25.50 | $25.50 | $25.50 | $23.96 | 666 |
| 2017-07-24 | $25.74 | $25.77 | $25.63 | $25.66 | $24.11 | 1,988 |
| 2017-07-21 | $25.75 | $25.75 | $25.48 | $25.75 | $24.19 | 2,526 |
| 2017-07-20 | $25.68 | $25.68 | $25.44 | $25.56 | $24.01 | 2,418 |
| 2017-07-19 | $25.50 | $25.63 | $25.41 | $25.63 | $24.08 | 5,746 |
| 2017-07-18 | $25.40 | $25.59 | $25.40 | $25.59 | $24.04 | 4,951 |
| 2017-07-17 | $25.41 | $25.48 | $25.39 | $25.48 | $23.93 | 3,640 |
| 2017-07-14 | $25.43 | $25.52 | $25.39 | $25.41 | $23.88 | 2,366 |
| 2017-07-13 | $25.37 | $25.48 | $25.35 | $25.44 | $23.90 | 3,075 |
| 2017-07-12 | $25.34 | $25.39 | $25.30 | $25.39 | $23.85 | 1,823 |
| 2017-07-11 | $25.45 | $25.46 | $25.30 | $25.37 | $23.83 | 2,620 |
| 2017-07-10 | $25.39 | $25.46 | $25.27 | $25.46 | $23.92 | 936 |
| 2017-07-07 | $25.37 | $25.38 | $25.33 | $25.38 | $23.84 | 689 |
| 2017-07-06 | $25.37 | $25.37 | $25.28 | $25.32 | $23.79 | 1,646 |
| 2017-07-05 | $25.32 | $25.42 | $25.32 | $25.36 | $23.83 | 1,476 |
| 2017-07-03 | $25.29 | $25.43 | $25.29 | $25.43 | $23.89 | 1,197 |
| 2017-06-30 | $25.49 | $25.49 | $25.40 | $25.41 | $23.87 | 7,547 |
| 2017-06-29 | $25.59 | $25.59 | $25.40 | $25.42 | $23.88 | 11,670 |
| 2017-06-28 | $25.59 | $25.66 | $25.59 | $25.59 | $24.04 | 1,464 |
| 2017-06-27 | $25.60 | $25.61 | $25.60 | $25.60 | $24.05 | 3,101 |
| 2017-06-26 | $25.65 | $25.65 | $25.61 | $25.61 | $24.06 | 1,494 |
| 2017-06-23 | $25.66 | $25.66 | $25.60 | $25.61 | $24.06 | 2,166 |
| 2017-06-22 | $25.60 | $25.64 | $25.60 | $25.60 | $24.05 | 695 |
| 2017-06-21 | $25.60 | $25.64 | $25.60 | $25.60 | $24.05 | 1,869 |
| 2017-06-20 | $25.70 | $25.74 | $25.63 | $25.69 | $24.14 | 5,079 |
| 2017-06-19 | $25.76 | $25.80 | $25.76 | $25.76 | $24.06 | 2,893 |
| 2017-06-16 | $25.70 | $25.78 | $25.70 | $25.77 | $24.07 | 1,338 |
| 2017-06-15 | $25.73 | $25.82 | $25.71 | $25.82 | $24.12 | 3,887 |
| 2017-06-14 | $25.79 | $25.83 | $25.73 | $25.83 | $24.13 | 3,719 |
| 2017-06-13 | $25.72 | $25.83 | $25.72 | $25.72 | $24.02 | 3,879 |
| 2017-06-12 | $25.72 | $25.79 | $25.72 | $25.73 | $24.03 | 3,313 |
| 2017-06-09 | $25.72 | $25.81 | $25.71 | $25.74 | $24.04 | 5,353 |
| 2017-06-08 | $25.77 | $25.83 | $25.75 | $25.77 | $24.07 | 3,973 |
| 2017-06-07 | $25.76 | $25.82 | $25.75 | $25.79 | $24.09 | 2,483 |
| 2017-06-06 | $25.81 | $25.82 | $25.75 | $25.77 | $24.07 | 1,702 |
| 2017-06-05 | $25.73 | $25.77 | $25.71 | $25.72 | $24.02 | 6,675 |
| 2017-06-02 | $25.70 | $25.74 | $25.70 | $25.73 | $24.03 | 3,106 |
| 2017-06-01 | $25.65 | $25.69 | $25.65 | $25.65 | $23.96 | 2,352 |
| 2017-05-31 | $25.61 | $25.71 | $25.61 | $25.65 | $23.96 | 2,399 |
| 2017-05-30 | $25.64 | $25.64 | $25.59 | $25.63 | $23.94 | 2,269 |
| 2017-05-26 | $25.54 | $25.60 | $25.53 | $25.56 | $23.87 | 2,398 |
| 2017-05-25 | $25.53 | $25.53 | $25.53 | $25.53 | $23.85 | 137 |
| 2017-05-24 | $25.52 | $25.58 | $25.52 | $25.53 | $23.85 | 3,146 |
| 2017-05-23 | $25.52 | $25.57 | $25.48 | $25.49 | $23.81 | 1,410 |
| 2017-05-22 | $25.29 | $25.52 | $25.29 | $25.48 | $23.80 | 1,527 |
| 2017-05-19 | $25.47 | $25.54 | $25.44 | $25.47 | $23.79 | 4,165 |
| 2017-05-18 | $25.47 | $25.50 | $25.45 | $25.49 | $23.81 | 2,028 |
| 2017-05-17 | $25.15 | $25.54 | $25.15 | $25.54 | $23.86 | 6,900 |
| 2017-05-16 | $25.22 | $25.36 | $25.22 | $25.36 | $23.69 | 3,464 |
| 2017-05-15 | $25.19 | $25.31 | $25.19 | $25.31 | $23.64 | 981 |
| 2017-05-12 | $25.25 | $25.32 | $25.15 | $25.16 | $23.50 | 4,067 |
| 2017-05-11 | $25.15 | $25.29 | $25.13 | $25.25 | $23.58 | 4,348 |
| 2017-05-10 | $25.12 | $25.20 | $25.11 | $25.20 | $23.54 | 1,905 |
| 2017-05-09 | $25.09 | $25.18 | $25.09 | $25.10 | $23.44 | 939 |
| 2017-05-08 | $25.24 | $25.24 | $25.08 | $25.14 | $23.48 | 2,106 |
| 2017-05-05 | $25.17 | $25.20 | $25.08 | $25.20 | $23.54 | 2,259 |
| 2017-05-04 | $25.14 | $25.24 | $25.04 | $25.16 | $23.50 | 3,742 |
| 2017-05-03 | $25.19 | $25.19 | $24.98 | $25.01 | $23.36 | 7,829 |
| 2017-05-02 | $25.06 | $25.22 | $25.04 | $25.09 | $23.44 | 4,584 |
| 2017-05-01 | $25.08 | $25.08 | $24.96 | $25.08 | $23.42 | 2,563 |
| 2017-04-28 | $25.08 | $25.17 | $25.08 | $25.17 | $23.51 | 873 |
| 2017-04-27 | $25.00 | $25.18 | $25.00 | $25.17 | $23.51 | 3,624 |
| 2017-04-26 | $25.09 | $25.18 | $25.09 | $25.13 | $23.47 | 5,696 |
| 2017-04-25 | $25.23 | $25.27 | $25.21 | $25.21 | $23.55 | 3,956 |
| 2017-04-24 | $25.27 | $25.38 | $25.22 | $25.26 | $23.59 | 5,445 |
| 2017-04-21 | $25.32 | $25.40 | $25.27 | $25.29 | $23.62 | 5,694 |
| 2017-04-20 | $25.21 | $25.35 | $25.21 | $25.30 | $23.63 | 4,622 |
| 2017-04-19 | $25.25 | $25.37 | $25.24 | $25.29 | $23.62 | 8,326 |
| 2017-04-18 | $25.25 | $25.44 | $25.25 | $25.33 | $23.66 | 3,560 |
| 2017-04-17 | $25.18 | $25.37 | $25.16 | $25.30 | $23.63 | 2,465 |
| 2017-04-13 | $25.10 | $25.29 | $25.10 | $25.23 | $23.57 | 7,947 |
| 2017-04-12 | $25.10 | $25.25 | $25.10 | $25.17 | $23.51 | 5,516 |
| 2017-04-11 | $25.12 | $25.19 | $25.07 | $25.19 | $23.53 | 3,369 |
| 2017-04-10 | $25.12 | $25.15 | $25.07 | $25.15 | $23.49 | 2,661 |
| 2017-04-07 | $25.13 | $25.14 | $25.03 | $25.12 | $23.46 | 3,956 |
| 2017-04-06 | $25.00 | $25.17 | $25.00 | $25.11 | $23.45 | 2,480 |
| 2017-04-05 | $24.96 | $25.19 | $24.96 | $25.13 | $23.47 | 5,434 |
| 2017-04-04 | $25.07 | $25.11 | $24.93 | $25.07 | $23.42 | 7,059 |
| 2017-04-03 | $24.97 | $25.05 | $24.93 | $25.05 | $23.40 | 4,933 |
| 2017-03-31 | $25.04 | $25.09 | $24.91 | $25.01 | $23.36 | 6,405 |
| 2017-03-30 | $24.93 | $25.03 | $24.93 | $25.00 | $23.35 | 3,818 |
| 2017-03-29 | $25.12 | $25.12 | $24.94 | $25.05 | $23.40 | 6,276 |
| 2017-03-28 | $24.91 | $25.00 | $24.83 | $25.00 | $23.35 | 7,865 |
| 2017-03-27 | $24.78 | $25.08 | $24.78 | $25.03 | $23.38 | 5,360 |
| 2017-03-24 | $24.77 | $24.92 | $24.77 | $24.87 | $23.23 | 4,941 |
| 2017-03-23 | $24.89 | $25.01 | $24.85 | $24.87 | $23.23 | 1,701 |
| 2017-03-22 | $25.01 | $25.02 | $24.75 | $24.76 | $23.13 | 7,557 |
| 2017-03-21 | $24.95 | $24.97 | $24.87 | $24.89 | $23.25 | 5,050 |
| 2017-03-20 | $24.96 | $24.98 | $24.84 | $24.88 | $23.24 | 3,314 |
| 2017-03-17 | $24.94 | $24.94 | $24.84 | $24.84 | $23.16 | 2,493 |
| 2017-03-16 | $24.86 | $24.87 | $24.72 | $24.86 | $23.18 | 2,999 |
| 2017-03-15 | $24.84 | $24.88 | $24.75 | $24.81 | $23.13 | 2,496 |
| 2017-03-14 | $24.53 | $24.87 | $24.53 | $24.86 | $23.18 | 4,557 |
| 2017-03-13 | $24.75 | $24.82 | $24.69 | $24.72 | $23.05 | 2,526 |
| 2017-03-10 | $24.78 | $24.85 | $24.68 | $24.68 | $23.01 | 4,584 |
| 2017-03-09 | $24.75 | $24.82 | $24.66 | $24.70 | $23.03 | 3,858 |
| 2017-03-08 | $24.74 | $24.90 | $24.74 | $24.83 | $23.15 | 3,472 |
| 2017-03-07 | $25.03 | $25.03 | $24.86 | $24.86 | $23.18 | 13,206 |
| 2017-03-06 | $24.98 | $25.05 | $24.96 | $24.98 | $23.29 | 5,412 |
| 2017-03-03 | $25.00 | $25.00 | $24.96 | $24.99 | $23.30 | 6,427 |
| 2017-03-02 | $24.99 | $24.99 | $24.95 | $24.99 | $23.30 | 3,079 |
| 2017-03-01 | $25.00 | $25.06 | $24.95 | $24.96 | $23.27 | 11,340 |
| 2017-02-28 | $25.01 | $25.06 | $24.96 | $25.01 | $23.32 | 4,212 |
| 2017-02-27 | $25.01 | $25.05 | $24.96 | $25.05 | $23.35 | 1,602 |
| 2017-02-24 | $25.03 | $25.05 | $24.95 | $25.02 | $23.33 | 5,664 |
| 2017-02-23 | $24.95 | $24.98 | $24.95 | $24.95 | $23.26 | 1,556 |
| 2017-02-22 | $25.00 | $25.00 | $24.95 | $24.98 | $23.29 | 1,643 |
| 2017-02-21 | $24.80 | $25.00 | $24.80 | $25.00 | $23.31 | 4,974 |
| 2017-02-17 | $25.00 | $25.02 | $24.95 | $24.95 | $23.26 | 4,338 |
| 2017-02-16 | $25.02 | $25.02 | $24.94 | $25.01 | $23.32 | 3,068 |
| 2017-02-15 | $24.98 | $24.99 | $24.93 | $24.93 | $23.24 | 3,657 |
| 2017-02-14 | $25.00 | $25.01 | $24.96 | $24.96 | $23.27 | 9,688 |
| 2017-02-13 | $25.01 | $25.02 | $25.00 | $25.02 | $23.33 | 2,057 |
| 2017-02-10 | $25.00 | $25.02 | $25.00 | $25.01 | $23.32 | 2,096 |
| 2017-02-09 | $25.39 | $26.93 | $24.94 | $24.94 | $23.25 | 6,941 |
| 2017-02-08 | $25.01 | $25.02 | $24.95 | $25.02 | $23.33 | 7,421 |
| 2017-02-07 | $24.95 | $25.01 | $24.94 | $25.01 | $23.32 | 1,206 |
| 2017-02-06 | $24.96 | $25.01 | $24.93 | $24.94 | $23.25 | 3,255 |
| 2017-02-03 | $24.95 | $25.01 | $24.94 | $24.95 | $23.26 | 3,502 |
| 2017-02-02 | $24.94 | $25.02 | $24.94 | $24.94 | $23.25 | 3,378 |
| 2017-02-01 | $25.00 | $25.00 | $24.95 | $24.95 | $23.26 | 1,678 |
| 2017-01-31 | $25.00 | $25.00 | $24.92 | $25.00 | $23.31 | 3,268 |
| 2017-01-30 | $25.01 | $25.03 | $24.93 | $24.94 | $23.25 | 4,426 |
| 2017-01-27 | $25.02 | $25.02 | $24.96 | $24.99 | $23.30 | 4,422 |
| 2017-01-26 | $25.02 | $25.02 | $24.96 | $25.00 | $23.31 | 3,158 |
| 2017-01-25 | $25.00 | $25.02 | $24.88 | $25.00 | $23.31 | 3,809 |
| 2017-01-24 | $25.01 | $25.03 | $24.92 | $24.98 | $23.29 | 7,871 |
| 2017-01-23 | $25.00 | $25.00 | $24.92 | $24.99 | $23.30 | 11,621 |
| 2017-01-20 | $25.02 | $25.02 | $24.96 | $25.02 | $23.33 | 789 |
| 2017-01-19 | $24.99 | $24.99 | $24.99 | $24.99 | $23.30 | 456 |
| 2017-01-18 | $25.02 | $25.03 | $25.01 | $25.02 | $23.33 | 901,172 |