ISHARES IBONDS MAR 2020 TERM CORPORATE ETF (IBDC) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.02 ($0.02) 0.08%
ISHARES IBONDS MAR 2020 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS MAR 2020 TERM CORPORATE ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.99 |
| Previous Close | $26.02 |
| High | $26.04 |
| Low | $25.99 |
| Adjusted Open | $25.99 |
| Previous Adjusted Close | $26.02 |
| Adjusted High | $26.04 |
| Adjusted Low | $25.99 |
Invest in ISHARES IBONDS MAR 2020 TERM CORPORATE ETF (IBDC)
Historical Stock Data for ISHARES IBONDS MAR 2020 TERM CORPORATE ETF (IBDC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-30 | $25.99 | $26.04 | $25.99 | $26.02 | $26.02 | 22,104 |
| 2020-03-27 | $26.00 | $26.14 | $25.99 | $26.00 | $26.00 | 45,497 |
| 2020-03-26 | $25.96 | $26.02 | $25.96 | $25.98 | $25.98 | 11,309 |
| 2020-03-25 | $25.81 | $26.01 | $25.81 | $25.95 | $25.95 | 59,261 |
| 2020-03-24 | $25.82 | $26.03 | $25.82 | $26.01 | $26.01 | 15,785 |
| 2020-03-23 | $25.95 | $26.04 | $25.86 | $25.99 | $25.99 | 56,972 |
| 2020-03-20 | $25.72 | $26.00 | $25.70 | $25.92 | $25.92 | 102,770 |
| 2020-03-19 | $25.61 | $25.94 | $25.61 | $25.67 | $25.67 | 19,514 |
| 2020-03-18 | $25.45 | $26.06 | $25.45 | $25.91 | $25.91 | 29,863 |
| 2020-03-17 | $25.72 | $26.03 | $25.72 | $26.02 | $26.02 | 49,659 |
| 2020-03-16 | $24.32 | $26.06 | $24.32 | $26.02 | $26.02 | 36,082 |
| 2020-03-13 | $25.72 | $26.03 | $25.72 | $25.94 | $25.94 | 44,087 |
| 2020-03-12 | $25.71 | $26.04 | $24.76 | $25.77 | $25.77 | 61,420 |
| 2020-03-11 | $25.97 | $26.06 | $25.93 | $26.02 | $26.02 | 26,885 |
| 2020-03-10 | $25.98 | $26.06 | $25.96 | $26.03 | $26.03 | 13,089 |
| 2020-03-09 | $25.83 | $26.11 | $25.72 | $25.96 | $25.96 | 48,744 |
| 2020-03-06 | $26.11 | $26.11 | $26.01 | $26.02 | $26.02 | 34,006 |
| 2020-03-05 | $26.02 | $26.07 | $26.02 | $26.07 | $26.07 | 7,345 |
| 2020-03-04 | $26.00 | $26.07 | $26.00 | $26.03 | $26.03 | 9,319 |
| 2020-03-03 | $26.01 | $26.07 | $26.01 | $26.01 | $26.01 | 7,713 |
| 2020-03-02 | $26.02 | $26.05 | $26.01 | $26.01 | $26.01 | 79,035 |
| 2020-02-28 | $25.88 | $26.09 | $25.88 | $26.07 | $26.03 | 26,008 |
| 2020-02-27 | $26.11 | $26.11 | $26.03 | $26.03 | $25.99 | 16,491 |
| 2020-02-26 | $26.05 | $26.10 | $26.05 | $26.10 | $26.06 | 7,535 |
| 2020-02-25 | $26.05 | $26.06 | $26.01 | $26.06 | $26.02 | 33,422 |
| 2020-02-24 | $26.09 | $26.13 | $26.05 | $26.07 | $26.04 | 9,628 |
| 2020-02-21 | $26.06 | $26.08 | $26.06 | $26.06 | $26.03 | 30,439 |
| 2020-02-20 | $26.05 | $26.06 | $26.05 | $26.05 | $26.01 | 23,994 |
| 2020-02-19 | $26.05 | $26.06 | $26.05 | $26.06 | $26.02 | 36,295 |
| 2020-02-18 | $26.05 | $26.06 | $26.04 | $26.05 | $26.01 | 9,483 |
| 2020-02-14 | $26.06 | $26.09 | $26.04 | $26.06 | $26.02 | 5,843 |
| 2020-02-13 | $26.05 | $26.06 | $26.05 | $26.06 | $26.02 | 6,417 |
| 2020-02-12 | $26.04 | $26.08 | $26.04 | $26.06 | $26.02 | 2,301 |
| 2020-02-11 | $26.04 | $26.11 | $26.03 | $26.04 | $26.00 | 12,084 |
| 2020-02-10 | $26.04 | $26.05 | $26.04 | $26.04 | $26.00 | 6,810 |
| 2020-02-07 | $26.04 | $26.06 | $26.03 | $26.05 | $26.01 | 8,478 |
| 2020-02-06 | $26.07 | $26.07 | $26.03 | $26.05 | $26.01 | 36,785 |
| 2020-02-05 | $26.04 | $26.07 | $26.03 | $26.04 | $26.00 | 5,462 |
| 2020-02-04 | $26.05 | $26.07 | $26.04 | $26.04 | $26.00 | 9,661 |
| 2020-02-03 | $26.05 | $26.09 | $26.05 | $26.07 | $26.03 | 11,199 |
| 2020-01-31 | $26.07 | $26.10 | $26.07 | $26.10 | $26.02 | 15,072 |
| 2020-01-30 | $26.05 | $26.08 | $26.05 | $26.08 | $26.00 | 25,200 |
| 2020-01-29 | $26.06 | $26.08 | $26.06 | $26.08 | $26.00 | 7,400 |
| 2020-01-28 | $26.06 | $26.08 | $26.06 | $26.08 | $26.00 | 5,020 |
| 2020-01-27 | $26.06 | $26.08 | $26.06 | $26.07 | $25.99 | 5,221 |
| 2020-01-24 | $26.08 | $26.08 | $26.06 | $26.08 | $26.00 | 5,127 |
| 2020-01-23 | $26.06 | $26.08 | $26.06 | $26.08 | $26.00 | 16,322 |
| 2020-01-22 | $26.06 | $26.09 | $26.06 | $26.09 | $26.01 | 18,582 |
| 2020-01-21 | $26.05 | $26.07 | $26.05 | $26.07 | $25.99 | 16,004 |
| 2020-01-17 | $26.05 | $26.08 | $26.05 | $26.06 | $25.98 | 15,907 |
| 2020-01-16 | $26.05 | $26.08 | $26.05 | $26.08 | $26.00 | 9,059 |
| 2020-01-15 | $26.05 | $26.07 | $26.05 | $26.07 | $25.99 | 8,489 |
| 2020-01-14 | $26.06 | $26.09 | $26.05 | $26.06 | $25.98 | 17,925 |
| 2020-01-13 | $26.07 | $26.07 | $26.06 | $26.07 | $25.99 | 17,963 |
| 2020-01-10 | $26.10 | $26.10 | $26.06 | $26.09 | $26.01 | 22,560 |
| 2020-01-09 | $26.04 | $26.09 | $26.04 | $26.07 | $25.99 | 21,794 |
| 2020-01-08 | $26.06 | $26.07 | $26.04 | $26.05 | $25.97 | 6,012 |
| 2020-01-07 | $26.04 | $26.08 | $26.04 | $26.07 | $25.99 | 13,183 |
| 2020-01-06 | $26.05 | $26.06 | $26.04 | $26.05 | $25.97 | 9,650 |
| 2020-01-03 | $26.05 | $26.06 | $26.05 | $26.06 | $25.98 | 8,902 |
| 2020-01-02 | $26.04 | $26.07 | $26.03 | $26.06 | $25.98 | 34,679 |
| 2019-12-31 | $26.03 | $26.08 | $26.02 | $26.05 | $25.97 | 25,079 |
| 2019-12-30 | $26.05 | $26.06 | $26.05 | $26.06 | $25.98 | 6,678 |
| 2019-12-27 | $26.07 | $26.07 | $26.04 | $26.05 | $25.97 | 6,616 |
| 2019-12-26 | $26.03 | $26.06 | $26.03 | $26.05 | $25.97 | 4,642 |
| 2019-12-24 | $26.07 | $26.07 | $26.04 | $26.05 | $25.97 | 3,200 |
| 2019-12-23 | $26.02 | $26.06 | $26.02 | $26.05 | $25.97 | 35,369 |
| 2019-12-20 | $26.01 | $26.06 | $26.01 | $26.04 | $25.97 | 89,853 |
| 2019-12-19 | $26.01 | $26.05 | $26.01 | $26.03 | $25.95 | 12,481 |
| 2019-12-18 | $26.05 | $26.07 | $26.05 | $26.06 | $25.94 | 24,921 |
| 2019-12-17 | $26.04 | $26.07 | $26.04 | $26.05 | $25.93 | 7,317 |
| 2019-12-16 | $26.05 | $26.07 | $26.05 | $26.05 | $25.93 | 8,236 |
| 2019-12-13 | $26.06 | $26.06 | $26.05 | $26.06 | $25.94 | 14,028 |
| 2019-12-12 | $26.05 | $26.07 | $26.05 | $26.06 | $25.94 | 17,919 |
| 2019-12-11 | $26.05 | $26.07 | $26.04 | $26.05 | $25.93 | 7,405 |
| 2019-12-10 | $26.04 | $26.08 | $26.04 | $26.05 | $25.93 | 24,784 |
| 2019-12-09 | $26.03 | $26.07 | $26.03 | $26.05 | $25.93 | 42,952 |
| 2019-12-06 | $26.08 | $26.08 | $26.05 | $26.07 | $25.95 | 24,049 |
| 2019-12-05 | $26.04 | $26.08 | $26.04 | $26.06 | $25.94 | 40,515 |
| 2019-12-04 | $26.04 | $26.08 | $26.03 | $26.05 | $25.93 | 13,504 |
| 2019-12-03 | $26.04 | $26.07 | $26.04 | $26.07 | $25.95 | 15,008 |
| 2019-12-02 | $26.04 | $26.05 | $26.03 | $26.05 | $25.93 | 25,046 |
| 2019-11-29 | $26.09 | $26.13 | $26.09 | $26.09 | $25.93 | 4,609 |
| 2019-11-27 | $26.08 | $26.10 | $26.08 | $26.10 | $25.94 | 10,624 |
| 2019-11-26 | $26.12 | $26.13 | $26.08 | $26.08 | $25.92 | 9,165 |
| 2019-11-25 | $26.07 | $26.11 | $26.07 | $26.08 | $25.92 | 6,156 |
| 2019-11-22 | $26.07 | $26.11 | $26.07 | $26.09 | $25.93 | 22,479 |
| 2019-11-21 | $26.07 | $26.10 | $26.07 | $26.10 | $25.94 | 2,608 |
| 2019-11-20 | $26.14 | $26.14 | $26.07 | $26.08 | $25.92 | 3,259 |
| 2019-11-19 | $26.07 | $26.10 | $26.06 | $26.10 | $25.94 | 59,353 |
| 2019-11-18 | $26.06 | $26.10 | $26.06 | $26.07 | $25.91 | 8,486 |
| 2019-11-15 | $26.09 | $26.09 | $26.07 | $26.08 | $25.92 | 7,770 |
| 2019-11-14 | $26.12 | $26.13 | $26.06 | $26.08 | $25.92 | 79,166 |
| 2019-11-13 | $26.07 | $26.10 | $26.03 | $26.05 | $25.89 | 405,748 |
| 2019-11-12 | $26.06 | $26.09 | $26.06 | $26.08 | $25.92 | 10,562 |
| 2019-11-11 | $26.07 | $26.13 | $26.06 | $26.06 | $25.90 | 10,609 |
| 2019-11-08 | $26.08 | $26.10 | $26.06 | $26.08 | $25.92 | 5,515 |
| 2019-11-07 | $26.06 | $26.10 | $26.06 | $26.10 | $25.94 | 4,873 |
| 2019-11-06 | $26.06 | $26.08 | $26.06 | $26.06 | $25.90 | 9,317 |
| 2019-11-05 | $26.05 | $26.10 | $26.05 | $26.07 | $25.91 | 8,527 |
| 2019-11-04 | $26.05 | $26.09 | $26.05 | $26.07 | $25.91 | 3,581 |
| 2019-11-01 | $26.05 | $26.10 | $26.04 | $26.06 | $25.90 | 9,997 |
| 2019-10-31 | $26.13 | $26.17 | $26.12 | $26.12 | $25.91 | 19,115 |
| 2019-10-30 | $26.09 | $26.12 | $26.09 | $26.10 | $25.90 | 16,124 |
| 2019-10-29 | $26.08 | $26.12 | $26.08 | $26.12 | $25.91 | 11,499 |
| 2019-10-28 | $26.09 | $26.12 | $26.08 | $26.08 | $25.87 | 17,850 |
| 2019-10-25 | $26.11 | $26.12 | $26.10 | $26.12 | $25.91 | 18,216 |
| 2019-10-24 | $26.16 | $26.16 | $26.10 | $26.11 | $25.91 | 11,776 |
| 2019-10-23 | $26.15 | $26.15 | $26.10 | $26.11 | $25.90 | 5,054 |
| 2019-10-22 | $26.12 | $26.12 | $26.09 | $26.10 | $25.89 | 13,002 |
| 2019-10-21 | $26.15 | $26.15 | $26.11 | $26.13 | $25.92 | 5,900 |
| 2019-10-18 | $26.09 | $26.12 | $26.09 | $26.12 | $25.91 | 12,613 |
| 2019-10-17 | $26.09 | $26.15 | $26.09 | $26.11 | $25.90 | 6,813 |
| 2019-10-16 | $26.07 | $26.10 | $26.07 | $26.10 | $25.89 | 9,101 |
| 2019-10-15 | $26.08 | $26.09 | $26.08 | $26.09 | $25.88 | 10,226 |
| 2019-10-14 | $26.14 | $26.15 | $26.08 | $26.12 | $25.91 | 17,235 |
| 2019-10-11 | $26.16 | $26.16 | $26.08 | $26.09 | $25.88 | 4,033 |
| 2019-10-10 | $26.09 | $26.13 | $26.08 | $26.09 | $25.88 | 10,320 |
| 2019-10-09 | $26.16 | $26.16 | $26.09 | $26.10 | $25.89 | 6,589 |
| 2019-10-08 | $26.15 | $26.18 | $26.10 | $26.10 | $25.89 | 5,027 |
| 2019-10-07 | $26.16 | $26.16 | $26.09 | $26.10 | $25.89 | 8,500 |
| 2019-10-04 | $26.13 | $26.13 | $26.08 | $26.09 | $25.88 | 17,216 |
| 2019-10-03 | $26.07 | $26.12 | $26.07 | $26.11 | $25.90 | 15,779 |
| 2019-10-02 | $26.17 | $26.17 | $26.07 | $26.09 | $25.88 | 119,227 |
| 2019-10-01 | $26.03 | $26.08 | $26.03 | $26.07 | $25.86 | 11,402 |
| 2019-09-30 | $26.07 | $26.15 | $26.07 | $26.15 | $25.89 | 18,606 |
| 2019-09-27 | $26.08 | $26.14 | $26.08 | $26.12 | $25.87 | 21,090 |
| 2019-09-26 | $26.06 | $26.13 | $26.06 | $26.11 | $25.85 | 17,523 |
| 2019-09-25 | $26.12 | $26.12 | $26.09 | $26.10 | $25.85 | 9,607 |
| 2019-09-24 | $26.08 | $26.13 | $26.08 | $26.10 | $25.85 | 3,763 |
| 2019-09-23 | $26.12 | $26.12 | $26.06 | $26.12 | $25.86 | 12,905 |
| 2019-09-20 | $26.13 | $26.13 | $26.08 | $26.12 | $25.86 | 8,126 |
| 2019-09-19 | $26.06 | $26.13 | $26.06 | $26.10 | $25.85 | 16,466 |
| 2019-09-18 | $26.09 | $26.10 | $26.06 | $26.08 | $25.83 | 11,033 |
| 2019-09-17 | $26.07 | $26.13 | $26.07 | $26.10 | $25.84 | 3,723 |
| 2019-09-16 | $26.09 | $26.12 | $26.07 | $26.10 | $25.84 | 12,819 |
| 2019-09-13 | $26.11 | $26.12 | $26.08 | $26.10 | $25.85 | 7,703 |
| 2019-09-12 | $26.13 | $26.13 | $26.07 | $26.11 | $25.86 | 27,008 |
| 2019-09-11 | $26.06 | $26.11 | $26.06 | $26.09 | $25.84 | 36,976 |
| 2019-09-10 | $26.07 | $26.09 | $26.06 | $26.08 | $25.82 | 6,891 |
| 2019-09-09 | $26.06 | $26.12 | $26.06 | $26.08 | $25.83 | 10,057 |
| 2019-09-06 | $26.07 | $26.08 | $26.06 | $26.08 | $25.82 | 15,786 |
| 2019-09-05 | $26.07 | $26.11 | $26.06 | $26.07 | $25.82 | 8,666 |
| 2019-09-04 | $26.05 | $26.10 | $26.05 | $26.06 | $25.81 | 10,004 |
| 2019-09-03 | $26.05 | $26.11 | $26.05 | $26.10 | $25.85 | 29,597 |
| 2019-08-30 | $26.09 | $26.14 | $26.09 | $26.14 | $25.83 | 9,128 |
| 2019-08-29 | $26.14 | $26.15 | $26.12 | $26.13 | $25.83 | 15,089 |
| 2019-08-28 | $26.08 | $26.14 | $26.08 | $26.13 | $25.83 | 12,970 |
| 2019-08-27 | $26.07 | $26.13 | $26.07 | $26.11 | $25.81 | 21,645 |
| 2019-08-26 | $26.08 | $26.14 | $26.08 | $26.12 | $25.82 | 6,019 |
| 2019-08-23 | $26.07 | $26.14 | $26.07 | $26.07 | $25.77 | 34,402 |
| 2019-08-22 | $26.11 | $26.13 | $26.08 | $26.08 | $25.78 | 46,504 |
| 2019-08-21 | $26.10 | $26.12 | $26.07 | $26.12 | $25.82 | 19,074 |
| 2019-08-20 | $26.10 | $26.10 | $26.06 | $26.10 | $25.79 | 4,946 |
| 2019-08-19 | $26.09 | $26.12 | $26.07 | $26.10 | $25.79 | 10,521 |
| 2019-08-16 | $26.10 | $26.12 | $26.08 | $26.11 | $25.81 | 16,435 |
| 2019-08-15 | $26.13 | $26.13 | $26.06 | $26.10 | $25.80 | 32,059 |
| 2019-08-14 | $26.09 | $26.11 | $26.04 | $26.10 | $25.79 | 10,007 |
| 2019-08-13 | $26.12 | $26.12 | $26.05 | $26.10 | $25.80 | 12,425 |
| 2019-08-12 | $26.10 | $26.10 | $26.04 | $26.09 | $25.79 | 5,015 |
| 2019-08-09 | $26.10 | $26.10 | $26.04 | $26.08 | $25.77 | 11,519 |
| 2019-08-08 | $26.09 | $26.09 | $26.05 | $26.08 | $25.78 | 4,947 |
| 2019-08-07 | $26.06 | $26.10 | $26.04 | $26.07 | $25.76 | 21,345 |
| 2019-08-06 | $26.10 | $26.10 | $26.05 | $26.07 | $25.77 | 3,583 |
| 2019-08-05 | $26.10 | $26.24 | $26.05 | $26.07 | $25.76 | 83,911 |
| 2019-08-02 | $26.09 | $26.99 | $26.05 | $26.09 | $25.79 | 17,480 |
| 2019-08-01 | $26.00 | $26.09 | $26.00 | $26.05 | $25.75 | 17,165 |
| 2019-07-31 | $26.36 | $26.36 | $26.06 | $26.08 | $25.72 | 24,582 |
| 2019-07-30 | $26.09 | $26.14 | $26.07 | $26.12 | $25.76 | 14,252 |
| 2019-07-29 | $26.06 | $26.13 | $26.06 | $26.13 | $25.77 | 11,635 |
| 2019-07-26 | $26.07 | $26.14 | $26.06 | $26.06 | $25.71 | 23,746 |
| 2019-07-25 | $26.03 | $26.13 | $26.03 | $26.13 | $25.77 | 26,285 |
| 2019-07-24 | $26.08 | $26.10 | $26.06 | $26.09 | $25.74 | 23,877 |
| 2019-07-23 | $26.07 | $26.10 | $26.07 | $26.09 | $25.73 | 6,113 |
| 2019-07-22 | $26.07 | $26.10 | $26.07 | $26.09 | $25.74 | 4,639 |
| 2019-07-19 | $26.07 | $26.11 | $26.07 | $26.08 | $25.72 | 11,289 |
| 2019-07-18 | $26.13 | $26.13 | $26.06 | $26.08 | $25.72 | 8,735 |
| 2019-07-17 | $26.09 | $26.14 | $26.06 | $26.09 | $25.73 | 47,325 |
| 2019-07-16 | $26.05 | $26.10 | $26.05 | $26.06 | $25.71 | 11,455 |
| 2019-07-15 | $26.11 | $26.12 | $26.08 | $26.09 | $25.74 | 11,049 |
| 2019-07-12 | $26.10 | $26.10 | $26.05 | $26.08 | $25.72 | 5,518 |
| 2019-07-11 | $26.04 | $26.10 | $26.04 | $26.08 | $25.72 | 7,375 |
| 2019-07-10 | $26.02 | $26.09 | $26.02 | $26.05 | $25.70 | 9,490 |
| 2019-07-09 | $26.09 | $26.09 | $26.05 | $26.06 | $25.71 | 12,351 |
| 2019-07-08 | $26.03 | $26.09 | $26.03 | $26.09 | $25.73 | 2,678 |
| 2019-07-05 | $26.07 | $26.08 | $26.06 | $26.07 | $25.72 | 7,628 |
| 2019-07-03 | $26.05 | $26.11 | $26.05 | $26.08 | $25.72 | 9,488 |
| 2019-07-02 | $26.03 | $26.11 | $26.03 | $26.09 | $25.74 | 15,557 |
| 2019-07-01 | $26.02 | $26.08 | $26.02 | $26.06 | $25.70 | 7,300 |
| 2019-06-28 | $26.18 | $26.18 | $26.08 | $26.12 | $25.71 | 26,564 |
| 2019-06-27 | $26.13 | $26.13 | $26.08 | $26.10 | $25.70 | 4,233 |
| 2019-06-26 | $26.08 | $26.13 | $26.07 | $26.10 | $25.70 | 10,885 |
| 2019-06-25 | $26.11 | $26.12 | $26.07 | $26.10 | $25.70 | 10,304 |
| 2019-06-24 | $26.04 | $26.09 | $26.04 | $26.07 | $25.67 | 8,845 |
| 2019-06-21 | $26.05 | $26.11 | $26.05 | $26.09 | $25.68 | 6,587 |
| 2019-06-20 | $26.06 | $27.20 | $26.05 | $26.05 | $25.65 | 10,474 |
| 2019-06-19 | $26.05 | $26.11 | $26.05 | $26.06 | $25.66 | 10,861 |
| 2019-06-18 | $26.06 | $26.10 | $26.05 | $26.08 | $25.68 | 13,700 |
| 2019-06-17 | $26.06 | $26.10 | $26.05 | $26.07 | $25.67 | 9,464 |
| 2019-06-14 | $26.06 | $26.08 | $26.05 | $26.08 | $25.67 | 2,406 |
| 2019-06-13 | $26.02 | $26.06 | $26.02 | $26.04 | $25.64 | 21,628 |
| 2019-06-12 | $26.03 | $26.06 | $26.03 | $26.05 | $25.65 | 15,943 |
| 2019-06-11 | $26.02 | $26.06 | $26.02 | $26.05 | $25.65 | 25,587 |
| 2019-06-10 | $26.02 | $26.04 | $26.02 | $26.03 | $25.63 | 3,363 |
| 2019-06-07 | $26.03 | $26.04 | $26.02 | $26.03 | $25.63 | 8,161 |
| 2019-06-06 | $26.02 | $26.04 | $26.02 | $26.03 | $25.63 | 18,262 |
| 2019-06-05 | $26.02 | $26.05 | $26.02 | $26.03 | $25.63 | 11,591 |
| 2019-06-04 | $26.03 | $26.04 | $26.02 | $26.03 | $25.63 | 17,930 |
| 2019-06-03 | $26.03 | $26.05 | $25.97 | $26.02 | $25.62 | 7,694 |
| 2019-05-31 | $26.16 | $26.16 | $26.07 | $26.10 | $25.64 | 12,789 |
| 2019-05-30 | $26.08 | $26.08 | $26.06 | $26.08 | $25.62 | 16,661 |
| 2019-05-29 | $26.06 | $26.10 | $26.05 | $26.09 | $25.63 | 18,237 |
| 2019-05-28 | $26.04 | $26.08 | $26.04 | $26.05 | $25.60 | 12,753 |
| 2019-05-24 | $26.05 | $26.08 | $26.04 | $26.05 | $25.60 | 31,209 |
| 2019-05-23 | $26.03 | $26.08 | $26.03 | $26.05 | $25.60 | 13,597 |
| 2019-05-22 | $26.05 | $26.08 | $26.03 | $26.04 | $25.58 | 76,583 |
| 2019-05-21 | $26.05 | $26.08 | $26.04 | $26.08 | $25.62 | 18,312 |
| 2019-05-20 | $26.06 | $26.07 | $26.05 | $26.06 | $25.60 | 6,418 |
| 2019-05-17 | $26.05 | $26.09 | $26.05 | $26.07 | $25.62 | 11,758 |
| 2019-05-16 | $26.02 | $26.06 | $26.02 | $26.04 | $25.59 | 10,397 |
| 2019-05-15 | $26.02 | $26.06 | $26.02 | $26.03 | $25.58 | 14,521 |
| 2019-05-14 | $26.03 | $26.07 | $26.03 | $26.03 | $25.58 | 12,241 |
| 2019-05-13 | $26.06 | $26.06 | $26.05 | $26.06 | $25.60 | 3,820 |
| 2019-05-10 | $26.01 | $26.06 | $26.01 | $26.05 | $25.60 | 11,186 |
| 2019-05-09 | $26.01 | $26.06 | $26.01 | $26.05 | $25.60 | 11,150 |
| 2019-05-08 | $26.04 | $26.05 | $26.02 | $26.05 | $25.60 | 12,146 |
| 2019-05-07 | $26.01 | $26.04 | $26.01 | $26.02 | $25.57 | 7,229 |
| 2019-05-06 | $26.03 | $26.04 | $26.00 | $26.04 | $25.59 | 21,768 |
| 2019-05-03 | $26.00 | $26.04 | $26.00 | $26.03 | $25.58 | 11,745 |
| 2019-05-02 | $25.99 | $26.04 | $25.99 | $26.01 | $25.56 | 12,878 |
| 2019-05-01 | $25.98 | $26.04 | $25.98 | $26.03 | $25.57 | 6,866 |
| 2019-04-30 | $26.03 | $26.09 | $26.03 | $26.09 | $25.58 | 6,665 |
| 2019-04-29 | $26.05 | $26.05 | $26.03 | $26.05 | $25.54 | 9,553 |
| 2019-04-26 | $26.03 | $26.06 | $26.03 | $26.06 | $25.56 | 18,911 |
| 2019-04-25 | $26.03 | $26.05 | $26.03 | $26.04 | $25.54 | 12,172 |
| 2019-04-24 | $26.03 | $26.05 | $26.03 | $26.04 | $25.53 | 7,903 |
| 2019-04-23 | $26.02 | $26.06 | $26.02 | $26.03 | $25.53 | 11,992 |
| 2019-04-22 | $26.04 | $26.06 | $26.03 | $26.06 | $25.56 | 9,924 |
| 2019-04-18 | $26.04 | $26.04 | $26.02 | $26.03 | $25.53 | 3,428 |
| 2019-04-17 | $26.02 | $26.05 | $26.01 | $26.01 | $25.51 | 14,347 |
| 2019-04-16 | $26.06 | $26.06 | $26.02 | $26.06 | $25.56 | 18,555 |
| 2019-04-15 | $26.00 | $26.06 | $26.00 | $26.01 | $25.51 | 11,378 |
| 2019-04-12 | $26.05 | $26.05 | $26.01 | $26.03 | $25.53 | 6,575 |
| 2019-04-11 | $26.05 | $26.05 | $26.01 | $26.05 | $25.55 | 8,415 |
| 2019-04-10 | $26.01 | $26.05 | $26.01 | $26.03 | $25.53 | 2,700 |
| 2019-04-09 | $26.02 | $26.04 | $26.01 | $26.03 | $25.52 | 8,045 |
| 2019-04-08 | $26.01 | $26.05 | $26.00 | $26.02 | $25.52 | 19,853 |
| 2019-04-05 | $26.05 | $26.05 | $26.02 | $26.05 | $25.55 | 11,931 |
| 2019-04-04 | $26.04 | $26.05 | $26.00 | $26.02 | $25.52 | 13,048 |
| 2019-04-03 | $26.05 | $26.05 | $25.98 | $26.05 | $25.55 | 15,639 |
| 2019-04-02 | $26.05 | $26.05 | $26.02 | $26.04 | $25.53 | 19,179 |
| 2019-04-01 | $26.07 | $26.07 | $25.98 | $26.01 | $25.50 | 8,473 |
| 2019-03-29 | $26.12 | $26.12 | $26.06 | $26.07 | $25.52 | 25,750 |
| 2019-03-28 | $26.08 | $26.11 | $26.08 | $26.11 | $25.55 | 16,975 |
| 2019-03-27 | $26.06 | $26.10 | $26.06 | $26.07 | $25.51 | 10,229 |
| 2019-03-26 | $26.06 | $26.12 | $26.04 | $26.06 | $25.51 | 7,510 |
| 2019-03-25 | $26.05 | $26.09 | $26.05 | $26.07 | $25.52 | 9,028 |
| 2019-03-22 | $26.09 | $26.09 | $26.05 | $26.08 | $25.53 | 14,020 |
| 2019-03-21 | $26.01 | $26.07 | $26.01 | $26.05 | $25.50 | 16,558 |
| 2019-03-20 | $26.00 | $26.04 | $26.00 | $26.03 | $25.48 | 23,659 |
| 2019-03-19 | $26.03 | $26.04 | $26.03 | $26.03 | $25.48 | 14,182 |
| 2019-03-18 | $26.03 | $26.04 | $26.02 | $26.03 | $25.48 | 37,638 |
| 2019-03-15 | $26.02 | $26.04 | $26.01 | $26.03 | $25.48 | 35,422 |
| 2019-03-14 | $26.04 | $26.04 | $26.03 | $26.04 | $25.48 | 22,021 |
| 2019-03-13 | $26.00 | $26.03 | $25.99 | $26.02 | $25.47 | 21,578 |
| 2019-03-12 | $26.01 | $26.04 | $26.01 | $26.02 | $25.47 | 55,152 |
| 2019-03-11 | $25.98 | $26.05 | $25.98 | $26.02 | $25.47 | 566,073 |
| 2019-03-08 | $25.98 | $25.99 | $25.98 | $25.99 | $25.44 | 8,461 |
| 2019-03-07 | $25.98 | $26.00 | $25.97 | $25.98 | $25.43 | 36,406 |
| 2019-03-06 | $25.98 | $26.00 | $25.97 | $25.97 | $25.42 | 32,309 |
| 2019-03-05 | $25.97 | $26.00 | $25.96 | $25.97 | $25.42 | 63,570 |
| 2019-03-04 | $25.98 | $26.04 | $25.97 | $25.99 | $25.44 | 52,253 |
| 2019-03-01 | $26.02 | $26.03 | $25.97 | $26.03 | $25.48 | 7,223 |
| 2019-02-28 | $26.07 | $26.07 | $26.02 | $26.05 | $25.45 | 23,236 |
| 2019-02-27 | $26.05 | $26.07 | $26.01 | $26.03 | $25.42 | 13,675 |
| 2019-02-26 | $26.07 | $26.08 | $26.05 | $26.06 | $25.45 | 60,926 |
| 2019-02-25 | $26.06 | $26.09 | $26.03 | $26.07 | $25.46 | 6,992 |
| 2019-02-22 | $26.05 | $26.05 | $26.01 | $26.03 | $25.42 | 7,423 |
| 2019-02-21 | $26.05 | $26.06 | $26.01 | $26.03 | $25.42 | 11,587 |
| 2019-02-20 | $26.05 | $26.06 | $26.01 | $26.03 | $25.42 | 11,573 |
| 2019-02-19 | $26.14 | $26.14 | $26.03 | $26.04 | $25.43 | 17,461 |
| 2019-02-15 | $25.99 | $26.06 | $25.99 | $26.03 | $25.43 | 24,381 |
| 2019-02-14 | $26.04 | $26.04 | $25.99 | $25.99 | $25.39 | 23,290 |
| 2019-02-13 | $26.03 | $26.03 | $26.01 | $26.02 | $25.41 | 26,071 |
| 2019-02-12 | $26.06 | $26.06 | $25.99 | $26.01 | $25.41 | 16,883 |
| 2019-02-11 | $26.01 | $26.01 | $25.99 | $26.00 | $25.40 | 7,842 |
| 2019-02-08 | $25.99 | $26.01 | $25.98 | $25.98 | $25.38 | 16,079 |
| 2019-02-07 | $26.02 | $26.02 | $25.99 | $26.00 | $25.40 | 8,715 |
| 2019-02-06 | $25.98 | $25.99 | $25.96 | $25.98 | $25.38 | 45,191 |
| 2019-02-05 | $25.98 | $26.02 | $25.97 | $26.02 | $25.42 | 8,543 |
| 2019-02-04 | $26.01 | $26.05 | $25.96 | $26.00 | $25.39 | 23,883 |
| 2019-02-01 | $26.03 | $26.03 | $25.99 | $26.00 | $25.39 | 8,877 |
| 2019-01-31 | $26.08 | $26.08 | $26.00 | $26.04 | $25.38 | 13,123 |
| 2019-01-30 | $26.02 | $26.05 | $25.99 | $26.02 | $25.37 | 11,585 |
| 2019-01-29 | $25.99 | $26.02 | $25.98 | $26.02 | $25.36 | 9,959 |
| 2019-01-28 | $25.98 | $26.08 | $25.98 | $25.99 | $25.34 | 20,328 |
| 2019-01-25 | $26.03 | $26.03 | $26.00 | $26.03 | $25.37 | 4,502 |
| 2019-01-24 | $25.98 | $26.01 | $25.98 | $26.00 | $25.34 | 7,485 |
| 2019-01-23 | $25.96 | $25.99 | $25.96 | $25.97 | $25.32 | 17,932 |
| 2019-01-22 | $25.98 | $25.99 | $25.96 | $25.97 | $25.32 | 6,493 |
| 2019-01-18 | $25.95 | $25.98 | $25.93 | $25.95 | $25.30 | 20,039 |
| 2019-01-17 | $25.98 | $25.98 | $25.93 | $25.94 | $25.29 | 10,581 |
| 2019-01-16 | $25.95 | $25.98 | $25.92 | $25.93 | $25.28 | 24,688 |
| 2019-01-15 | $25.99 | $25.99 | $25.94 | $25.97 | $25.32 | 8,702 |
| 2019-01-14 | $25.96 | $25.97 | $25.95 | $25.96 | $25.30 | 5,071 |
| 2019-01-11 | $25.93 | $25.99 | $25.90 | $25.95 | $25.30 | 23,891 |
| 2019-01-10 | $25.97 | $25.97 | $25.95 | $25.95 | $25.29 | 2,851 |
| 2019-01-09 | $25.99 | $25.99 | $25.94 | $25.96 | $25.31 | 9,660 |
| 2019-01-08 | $25.99 | $25.99 | $25.93 | $25.94 | $25.29 | 11,283 |
| 2019-01-07 | $25.91 | $25.96 | $25.90 | $25.94 | $25.28 | 5,310 |
| 2019-01-04 | $25.95 | $26.00 | $25.90 | $25.93 | $25.28 | 2,068 |
| 2019-01-03 | $25.94 | $25.96 | $25.93 | $25.95 | $25.29 | 25,423 |
| 2019-01-02 | $26.40 | $26.40 | $25.93 | $25.94 | $25.28 | 6,049 |
| 2018-12-31 | $25.92 | $25.97 | $25.92 | $25.94 | $25.28 | 11,892 |
| 2018-12-28 | $25.88 | $25.93 | $25.88 | $25.93 | $25.27 | 6,237 |
| 2018-12-27 | $25.92 | $25.92 | $25.86 | $25.87 | $25.22 | 25,864 |
| 2018-12-26 | $25.93 | $25.94 | $25.86 | $25.89 | $25.24 | 26,590 |
| 2018-12-24 | $25.87 | $25.90 | $25.86 | $25.86 | $25.21 | 2,901 |
| 2018-12-21 | $25.89 | $25.89 | $25.87 | $25.89 | $25.24 | 14,529 |
| 2018-12-20 | $25.87 | $25.91 | $25.86 | $25.88 | $25.23 | 7,698 |
| 2018-12-19 | $25.94 | $25.94 | $25.88 | $25.88 | $25.23 | 9,960 |
| 2018-12-18 | $25.87 | $25.89 | $25.86 | $25.87 | $25.22 | 15,417 |
| 2018-12-17 | $25.99 | $25.99 | $25.88 | $25.92 | $25.22 | 6,405 |
| 2018-12-14 | $25.97 | $25.97 | $25.89 | $25.91 | $25.21 | 50,472 |
| 2018-12-13 | $25.87 | $25.91 | $25.87 | $25.90 | $25.20 | 15,427 |
| 2018-12-12 | $25.90 | $25.90 | $25.88 | $25.89 | $25.19 | 27,278 |
| 2018-12-11 | $25.90 | $25.90 | $25.87 | $25.88 | $25.18 | 8,540 |
| 2018-12-10 | $25.87 | $25.90 | $25.86 | $25.87 | $25.17 | 7,933 |
| 2018-12-07 | $25.87 | $25.91 | $25.87 | $25.89 | $25.20 | 18,767 |
| 2018-12-06 | $25.94 | $25.94 | $25.87 | $25.87 | $25.17 | 11,010 |
| 2018-12-04 | $25.94 | $25.94 | $25.88 | $25.91 | $25.21 | 8,622 |
| 2018-12-03 | $25.96 | $25.96 | $25.88 | $25.89 | $25.20 | 24,193 |
| 2018-11-30 | $25.96 | $25.96 | $25.89 | $25.94 | $25.20 | 9,644 |
| 2018-11-29 | $25.91 | $25.95 | $25.89 | $25.93 | $25.19 | 11,104 |
| 2018-11-28 | $25.99 | $25.99 | $25.89 | $25.93 | $25.19 | 35,627 |
| 2018-11-27 | $25.90 | $25.96 | $25.90 | $25.90 | $25.16 | 6,572 |
| 2018-11-26 | $25.96 | $25.97 | $25.89 | $25.95 | $25.20 | 14,883 |
| 2018-11-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.21 | 164 |
| 2018-11-21 | $26.06 | $26.06 | $25.88 | $25.95 | $25.20 | 21,159 |
| 2018-11-20 | $25.96 | $25.96 | $25.88 | $25.95 | $25.20 | 17,403 |
| 2018-11-19 | $25.90 | $25.93 | $25.84 | $25.91 | $25.16 | 12,736 |
| 2018-11-16 | $25.87 | $25.94 | $25.87 | $25.93 | $25.19 | 6,114 |
| 2018-11-15 | $25.87 | $25.96 | $25.78 | $25.94 | $25.20 | 64,933 |
| 2018-11-14 | $25.89 | $25.92 | $25.82 | $25.91 | $25.17 | 75,931 |
| 2018-11-13 | $25.87 | $25.96 | $25.87 | $25.92 | $25.18 | 93,030 |
| 2018-11-12 | $25.69 | $25.93 | $25.69 | $25.89 | $25.15 | 8,424 |
| 2018-11-09 | $25.98 | $25.98 | $25.86 | $25.89 | $25.15 | 11,531 |
| 2018-11-08 | $25.88 | $25.96 | $25.86 | $25.90 | $25.15 | 10,481 |
| 2018-11-07 | $25.90 | $25.95 | $25.89 | $25.89 | $25.14 | 8,031 |
| 2018-11-06 | $25.87 | $25.95 | $25.85 | $25.95 | $25.20 | 8,647 |
| 2018-11-05 | $25.96 | $25.96 | $25.85 | $25.91 | $25.17 | 6,665 |
| 2018-11-02 | $25.89 | $25.95 | $25.85 | $25.85 | $25.11 | 9,937 |
| 2018-11-01 | $25.86 | $25.91 | $25.86 | $25.91 | $25.16 | 48,370 |
| 2018-10-31 | $25.98 | $25.98 | $25.88 | $25.93 | $25.13 | 7,218 |
| 2018-10-30 | $25.94 | $25.95 | $25.86 | $25.90 | $25.11 | 21,363 |
| 2018-10-29 | $27.13 | $27.13 | $25.91 | $25.93 | $25.13 | 12,177 |
| 2018-10-26 | $25.91 | $26.01 | $25.89 | $25.91 | $25.12 | 31,261 |
| 2018-10-25 | $25.96 | $25.96 | $25.89 | $25.92 | $25.12 | 124,101 |
| 2018-10-24 | $25.98 | $25.98 | $25.89 | $25.93 | $25.13 | 16,072 |
| 2018-10-23 | $26.00 | $26.00 | $25.90 | $25.90 | $25.11 | 64,416 |
| 2018-10-22 | $25.90 | $25.98 | $25.89 | $25.90 | $25.11 | 3,638 |
| 2018-10-19 | $25.94 | $25.94 | $25.88 | $25.90 | $25.11 | 2,023 |
| 2018-10-18 | $25.98 | $25.98 | $25.89 | $25.92 | $25.13 | 13,622 |
| 2018-10-17 | $25.92 | $25.94 | $25.91 | $25.92 | $25.13 | 2,294 |
| 2018-10-16 | $25.89 | $25.94 | $25.86 | $25.94 | $25.15 | 17,857 |
| 2018-10-15 | $25.91 | $25.93 | $25.87 | $25.90 | $25.11 | 21,412 |
| 2018-10-12 | $25.90 | $25.97 | $25.88 | $25.93 | $25.14 | 6,268 |
| 2018-10-11 | $25.98 | $25.99 | $25.91 | $25.92 | $25.12 | 5,589 |
| 2018-10-10 | $25.99 | $25.99 | $25.88 | $25.88 | $25.09 | 19,460 |
| 2018-10-09 | $25.93 | $25.98 | $25.90 | $25.92 | $25.13 | 13,637 |
| 2018-10-08 | $25.90 | $25.96 | $25.86 | $25.86 | $25.07 | 4,843 |
| 2018-10-05 | $25.99 | $25.99 | $25.86 | $25.91 | $25.12 | 7,231 |
| 2018-10-04 | $25.93 | $25.94 | $25.90 | $25.90 | $25.11 | 5,031 |
| 2018-10-03 | $25.95 | $25.95 | $25.85 | $25.87 | $25.08 | 15,809 |
| 2018-10-02 | $25.99 | $25.99 | $25.90 | $25.93 | $25.14 | 9,345 |
| 2018-10-01 | $25.97 | $25.97 | $25.92 | $25.92 | $25.13 | 10,662 |
| 2018-09-28 | $25.94 | $25.96 | $25.93 | $25.95 | $25.10 | 1,757 |
| 2018-09-27 | $25.93 | $25.98 | $25.93 | $25.93 | $25.09 | 10,415 |
| 2018-09-26 | $26.05 | $26.05 | $25.92 | $25.98 | $25.14 | 20,000 |
| 2018-09-25 | $26.02 | $26.02 | $25.95 | $25.96 | $25.12 | 6,393 |
| 2018-09-24 | $26.03 | $26.03 | $25.92 | $26.00 | $25.16 | 16,231 |
| 2018-09-21 | $25.92 | $26.01 | $25.90 | $25.90 | $25.06 | 3,472 |
| 2018-09-20 | $25.96 | $25.99 | $25.96 | $25.96 | $25.12 | 3,714 |
| 2018-09-19 | $25.99 | $26.00 | $25.96 | $25.96 | $25.12 | 5,857 |
| 2018-09-18 | $26.00 | $26.00 | $25.92 | $25.96 | $25.12 | 7,936 |
| 2018-09-17 | $25.90 | $25.93 | $25.90 | $25.93 | $25.09 | 10,666 |
| 2018-09-14 | $25.95 | $25.98 | $25.91 | $25.95 | $25.11 | 2,068 |
| 2018-09-13 | $25.96 | $25.96 | $25.92 | $25.96 | $25.12 | 15,115 |
| 2018-09-12 | $25.92 | $25.93 | $25.88 | $25.93 | $25.09 | 5,995 |
| 2018-09-11 | $25.94 | $25.99 | $25.88 | $25.91 | $25.07 | 14,809 |
| 2018-09-10 | $25.90 | $26.00 | $25.88 | $26.00 | $25.16 | 9,989 |
| 2018-09-07 | $25.93 | $25.95 | $25.93 | $25.95 | $25.10 | 1,602 |
| 2018-09-06 | $26.01 | $26.01 | $25.92 | $25.92 | $25.08 | 21,888 |
| 2018-09-05 | $25.90 | $25.99 | $25.87 | $25.93 | $25.09 | 15,610 |
| 2018-09-04 | $25.98 | $25.98 | $25.86 | $25.96 | $25.11 | 15,678 |
| 2018-08-31 | $25.92 | $26.04 | $25.92 | $25.99 | $25.10 | 7,701 |
| 2018-08-30 | $25.99 | $26.03 | $25.95 | $26.00 | $25.12 | 12,494 |
| 2018-08-29 | $26.01 | $26.01 | $25.95 | $25.98 | $25.09 | 9,327 |
| 2018-08-28 | $25.98 | $26.03 | $25.90 | $25.98 | $25.09 | 18,234 |
| 2018-08-27 | $25.93 | $26.02 | $25.90 | $26.01 | $25.12 | 10,356 |
| 2018-08-24 | $26.02 | $26.02 | $25.97 | $26.00 | $25.11 | 5,324 |
| 2018-08-23 | $25.91 | $26.03 | $25.91 | $25.96 | $25.08 | 4,129 |
| 2018-08-22 | $25.93 | $25.99 | $25.93 | $25.98 | $25.09 | 5,647 |
| 2018-08-21 | $25.98 | $26.02 | $25.97 | $26.01 | $25.12 | 9,521 |
| 2018-08-20 | $26.02 | $26.02 | $25.90 | $26.01 | $25.12 | 13,761 |
| 2018-08-17 | $25.95 | $25.96 | $25.90 | $25.96 | $25.07 | 5,228 |
| 2018-08-16 | $26.04 | $26.04 | $25.90 | $25.93 | $25.04 | 11,416 |
| 2018-08-15 | $25.88 | $26.00 | $25.88 | $25.96 | $25.07 | 8,600 |
| 2018-08-14 | $25.90 | $25.99 | $25.90 | $25.99 | $25.10 | 8,445 |
| 2018-08-13 | $25.95 | $26.00 | $25.90 | $26.00 | $25.11 | 14,812 |
| 2018-08-10 | $26.03 | $26.03 | $25.96 | $25.99 | $25.10 | 9,747 |
| 2018-08-09 | $25.98 | $25.98 | $25.90 | $25.97 | $25.08 | 11,297 |
| 2018-08-08 | $25.95 | $25.98 | $25.90 | $25.93 | $25.04 | 6,210 |
| 2018-08-07 | $25.95 | $25.98 | $25.93 | $25.93 | $25.04 | 5,547 |
| 2018-08-06 | $25.99 | $25.99 | $25.87 | $25.97 | $25.08 | 18,359 |
| 2018-08-03 | $25.97 | $25.97 | $25.87 | $25.97 | $25.08 | 13,395 |
| 2018-08-02 | $25.98 | $25.98 | $25.84 | $25.84 | $24.96 | 10,198 |
| 2018-08-01 | $25.93 | $25.94 | $25.87 | $25.91 | $25.02 | 14,801 |
| 2018-07-31 | $26.01 | $26.01 | $25.91 | $25.99 | $25.06 | 33,734 |
| 2018-07-30 | $25.95 | $25.99 | $25.91 | $25.95 | $25.02 | 11,517 |
| 2018-07-27 | $25.89 | $25.99 | $25.89 | $25.95 | $25.02 | 14,978 |
| 2018-07-26 | $25.88 | $25.94 | $25.87 | $25.87 | $24.94 | 11,493 |
| 2018-07-25 | $26.02 | $26.02 | $25.88 | $25.93 | $25.00 | 8,125 |
| 2018-07-24 | $25.95 | $25.96 | $25.85 | $25.85 | $24.92 | 24,009 |
| 2018-07-23 | $25.95 | $25.95 | $25.85 | $25.93 | $25.00 | 9,753 |
| 2018-07-20 | $25.93 | $25.97 | $25.90 | $25.90 | $24.97 | 196,561 |
| 2018-07-19 | $25.98 | $25.98 | $25.89 | $25.92 | $24.99 | 8,674 |
| 2018-07-18 | $25.94 | $25.94 | $25.89 | $25.91 | $24.98 | 20,881 |
| 2018-07-17 | $25.95 | $25.95 | $25.88 | $25.89 | $24.96 | 24,626 |
| 2018-07-16 | $25.90 | $25.93 | $25.89 | $25.89 | $24.96 | 7,389 |
| 2018-07-13 | $25.95 | $25.95 | $25.92 | $25.92 | $24.99 | 9,406 |
| 2018-07-12 | $25.95 | $25.95 | $25.86 | $25.86 | $24.93 | 13,525 |
| 2018-07-11 | $25.86 | $25.93 | $25.86 | $25.90 | $24.97 | 6,692 |
| 2018-07-10 | $25.97 | $25.97 | $25.90 | $25.91 | $24.98 | 5,986 |
| 2018-07-09 | $25.92 | $25.93 | $25.87 | $25.90 | $24.97 | 14,295 |
| 2018-07-06 | $25.88 | $25.91 | $25.88 | $25.90 | $24.97 | 8,749 |
| 2018-07-05 | $25.92 | $25.94 | $25.86 | $25.93 | $25.00 | 8,370 |
| 2018-07-03 | $25.90 | $25.90 | $25.84 | $25.87 | $24.94 | 10,484 |
| 2018-07-02 | $25.85 | $25.92 | $25.85 | $25.85 | $24.92 | 28,877 |
| 2018-06-29 | $25.96 | $25.96 | $25.87 | $25.87 | $24.90 | 9,576 |
| 2018-06-28 | $25.95 | $25.99 | $25.91 | $25.99 | $25.01 | 7,639 |
| 2018-06-27 | $25.95 | $25.97 | $25.86 | $25.90 | $24.93 | 19,943 |
| 2018-06-26 | $25.95 | $25.97 | $25.85 | $25.92 | $24.95 | 8,829 |
| 2018-06-25 | $25.88 | $25.97 | $25.84 | $25.87 | $24.90 | 5,805 |
| 2018-06-22 | $25.91 | $25.95 | $25.84 | $25.95 | $24.97 | 33,552 |
| 2018-06-21 | $25.95 | $25.95 | $25.85 | $25.85 | $24.88 | 31,718 |
| 2018-06-20 | $25.97 | $25.97 | $25.87 | $25.87 | $24.90 | 22,571 |
| 2018-06-19 | $25.96 | $25.96 | $25.88 | $25.94 | $24.96 | 9,953 |
| 2018-06-18 | $25.94 | $25.94 | $25.89 | $25.91 | $24.94 | 14,266 |
| 2018-06-15 | $25.95 | $25.95 | $25.85 | $25.89 | $24.92 | 8,463 |
| 2018-06-14 | $25.94 | $25.94 | $25.85 | $25.85 | $24.88 | 16,269 |
| 2018-06-13 | $25.94 | $25.94 | $25.85 | $25.91 | $24.94 | 6,351 |
| 2018-06-12 | $25.95 | $25.98 | $25.89 | $25.94 | $24.96 | 14,839 |
| 2018-06-11 | $25.92 | $25.94 | $25.85 | $25.92 | $24.95 | 5,948 |
| 2018-06-08 | $25.95 | $25.95 | $25.88 | $25.93 | $24.95 | 6,517 |
| 2018-06-07 | $25.90 | $25.95 | $25.85 | $25.93 | $24.95 | 3,695 |
| 2018-06-06 | $25.90 | $25.91 | $25.85 | $25.85 | $24.88 | 31,839 |
| 2018-06-05 | $25.95 | $25.95 | $25.85 | $25.85 | $24.88 | 11,514 |
| 2018-06-04 | $25.91 | $25.91 | $25.85 | $25.87 | $24.90 | 21,877 |
| 2018-06-01 | $25.99 | $25.99 | $25.89 | $25.90 | $24.92 | 2,144 |
| 2018-05-31 | $26.05 | $26.05 | $25.92 | $25.95 | $24.93 | 5,242 |
| 2018-05-30 | $25.97 | $26.05 | $25.96 | $25.97 | $24.95 | 18,806 |
| 2018-05-29 | $25.95 | $25.95 | $25.92 | $25.93 | $24.91 | 10,074 |
| 2018-05-25 | $25.96 | $25.96 | $25.86 | $25.90 | $24.88 | 69,608 |
| 2018-05-24 | $25.96 | $25.96 | $25.88 | $25.93 | $24.91 | 9,109 |
| 2018-05-23 | $25.95 | $25.96 | $25.87 | $25.92 | $24.90 | 12,793 |
| 2018-05-22 | $25.94 | $25.95 | $25.87 | $25.89 | $24.88 | 18,554 |
| 2018-05-21 | $25.95 | $25.95 | $25.88 | $25.89 | $24.87 | 13,083 |
| 2018-05-18 | $25.85 | $25.91 | $25.85 | $25.86 | $24.84 | 100,169 |
| 2018-05-17 | $25.91 | $25.94 | $25.88 | $25.90 | $24.88 | 33,002 |
| 2018-05-16 | $25.90 | $25.90 | $25.85 | $25.88 | $24.86 | 13,960 |
| 2018-05-15 | $25.90 | $25.91 | $25.86 | $25.89 | $24.87 | 17,729 |
| 2018-05-14 | $25.90 | $25.92 | $25.87 | $25.90 | $24.88 | 15,774 |
| 2018-05-11 | $25.84 | $25.86 | $25.84 | $25.85 | $24.83 | 7,224 |
| 2018-05-10 | $25.90 | $25.90 | $25.84 | $25.84 | $24.82 | 19,539 |
| 2018-05-09 | $25.90 | $25.90 | $25.83 | $25.86 | $24.84 | 30,924 |
| 2018-05-08 | $25.88 | $25.89 | $25.85 | $25.88 | $24.87 | 56,467 |
| 2018-05-07 | $25.89 | $25.98 | $25.84 | $25.88 | $24.86 | 23,084 |
| 2018-05-04 | $25.90 | $25.90 | $25.85 | $25.89 | $24.87 | 5,190 |
| 2018-05-03 | $25.89 | $25.91 | $25.85 | $25.88 | $24.86 | 3,875 |
| 2018-05-02 | $25.88 | $25.89 | $25.85 | $25.86 | $24.84 | 19,224 |
| 2018-05-01 | $25.91 | $25.91 | $25.81 | $25.84 | $24.83 | 33,967 |
| 2018-04-30 | $25.95 | $25.95 | $25.88 | $25.91 | $24.85 | 15,440 |
| 2018-04-27 | $25.88 | $25.92 | $25.88 | $25.91 | $24.85 | 8,579 |
| 2018-04-26 | $25.95 | $25.95 | $25.85 | $25.89 | $24.83 | 10,282 |
| 2018-04-25 | $25.89 | $25.94 | $25.88 | $25.93 | $24.87 | 18,883 |
| 2018-04-24 | $25.83 | $25.90 | $25.83 | $25.87 | $24.81 | 6,489 |
| 2018-04-23 | $25.94 | $25.94 | $25.88 | $25.88 | $24.82 | 2,616 |
| 2018-04-20 | $25.94 | $25.94 | $25.85 | $25.90 | $24.84 | 22,701 |
| 2018-04-19 | $25.92 | $25.92 | $25.88 | $25.90 | $24.84 | 3,537 |
| 2018-04-18 | $25.86 | $25.89 | $25.86 | $25.89 | $24.83 | 9,986 |
| 2018-04-17 | $25.88 | $25.91 | $25.87 | $25.90 | $24.84 | 4,099 |
| 2018-04-16 | $25.87 | $25.91 | $25.85 | $25.88 | $24.82 | 2,315 |
| 2018-04-13 | $25.91 | $25.92 | $25.84 | $25.91 | $24.85 | 5,411 |
| 2018-04-12 | $25.87 | $25.91 | $25.87 | $25.89 | $24.83 | 7,842 |
| 2018-04-11 | $25.87 | $25.91 | $25.87 | $25.91 | $24.85 | 4,910 |
| 2018-04-10 | $25.84 | $25.91 | $25.84 | $25.86 | $24.80 | 11,703 |
| 2018-04-09 | $25.88 | $25.91 | $25.84 | $25.88 | $24.82 | 295,096 |
| 2018-04-06 | $25.84 | $25.91 | $25.84 | $25.87 | $24.81 | 3,649 |
| 2018-04-05 | $25.87 | $25.87 | $25.86 | $25.86 | $24.80 | 2,094 |
| 2018-04-04 | $25.89 | $25.89 | $25.83 | $25.83 | $24.77 | 15,214 |
| 2018-04-03 | $25.87 | $25.87 | $25.82 | $25.87 | $24.81 | 77,174 |
| 2018-04-02 | $25.89 | $25.89 | $25.83 | $25.86 | $24.79 | 8,965 |
| 2018-03-29 | $25.91 | $25.92 | $25.90 | $25.91 | $24.80 | 3,155 |
| 2018-03-28 | $25.92 | $25.92 | $25.90 | $25.91 | $24.80 | 3,987 |
| 2018-03-27 | $25.92 | $25.92 | $25.85 | $25.90 | $24.79 | 12,342 |
| 2018-03-26 | $25.92 | $25.93 | $25.87 | $25.89 | $24.78 | 3,076 |
| 2018-03-23 | $25.88 | $25.93 | $25.87 | $25.93 | $24.82 | 8,043 |
| 2018-03-22 | $25.89 | $25.90 | $25.85 | $25.90 | $24.80 | 2,524 |
| 2018-03-21 | $25.90 | $25.93 | $25.83 | $25.90 | $24.80 | 10,360 |
| 2018-03-20 | $25.90 | $25.95 | $25.87 | $25.90 | $24.79 | 16,303 |
| 2018-03-19 | $25.85 | $25.90 | $25.84 | $25.85 | $24.75 | 44,498 |
| 2018-03-16 | $25.87 | $25.87 | $25.87 | $25.87 | $24.77 | 127 |
| 2018-03-15 | $25.85 | $25.93 | $25.85 | $25.87 | $24.77 | 14,897 |
| 2018-03-14 | $25.92 | $25.93 | $25.88 | $25.92 | $24.81 | 11,181 |
| 2018-03-13 | $25.93 | $25.93 | $25.86 | $25.91 | $24.80 | 5,604 |
| 2018-03-12 | $25.86 | $25.93 | $25.86 | $25.91 | $24.80 | 4,830 |
| 2018-03-09 | $25.88 | $25.91 | $25.85 | $25.89 | $24.78 | 9,711 |
| 2018-03-08 | $25.93 | $25.93 | $25.86 | $25.88 | $24.78 | 8,826 |
| 2018-03-07 | $25.91 | $25.91 | $25.86 | $25.87 | $24.77 | 58,622 |
| 2018-03-06 | $25.89 | $25.97 | $25.86 | $25.90 | $24.80 | 7,619 |
| 2018-03-05 | $25.94 | $25.95 | $25.84 | $25.90 | $24.80 | 16,923 |
| 2018-03-02 | $25.89 | $25.94 | $25.89 | $25.90 | $24.80 | 7,076 |
| 2018-03-01 | $25.91 | $25.93 | $25.88 | $25.93 | $24.82 | 10,014 |
| 2018-02-28 | $25.99 | $25.99 | $25.92 | $25.94 | $24.79 | 6,938 |
| 2018-02-27 | $25.98 | $25.98 | $25.93 | $25.93 | $24.78 | 21,179 |
| 2018-02-26 | $25.98 | $25.98 | $25.94 | $25.94 | $24.79 | 4,608 |
| 2018-02-23 | $25.94 | $25.97 | $25.93 | $25.97 | $24.82 | 8,801 |
| 2018-02-22 | $25.96 | $25.96 | $25.91 | $25.96 | $24.81 | 5,683 |
| 2018-02-21 | $25.96 | $25.96 | $25.92 | $25.92 | $24.77 | 8,638 |
| 2018-02-20 | $25.96 | $25.97 | $25.93 | $25.95 | $24.80 | 9,963 |
| 2018-02-16 | $25.96 | $25.97 | $25.91 | $25.96 | $24.81 | 5,213 |
| 2018-02-15 | $26.04 | $26.04 | $25.90 | $25.96 | $24.81 | 11,659 |
| 2018-02-14 | $26.01 | $26.01 | $25.89 | $25.91 | $24.76 | 23,280 |
| 2018-02-13 | $26.01 | $26.01 | $25.94 | $25.97 | $24.82 | 16,126 |
| 2018-02-12 | $25.94 | $26.02 | $25.94 | $25.99 | $24.84 | 15,557 |
| 2018-02-09 | $26.03 | $26.03 | $25.95 | $25.95 | $24.80 | 8,357 |
| 2018-02-08 | $26.03 | $26.03 | $25.95 | $25.95 | $24.80 | 10,563 |
| 2018-02-07 | $26.03 | $26.03 | $25.95 | $25.95 | $24.80 | 5,403 |
| 2018-02-06 | $26.01 | $26.01 | $25.95 | $26.00 | $24.85 | 10,775 |
| 2018-02-05 | $25.94 | $26.00 | $25.94 | $25.99 | $24.84 | 5,130 |
| 2018-02-02 | $25.98 | $25.98 | $25.95 | $25.95 | $24.80 | 4,947 |
| 2018-02-01 | $25.96 | $26.03 | $25.94 | $25.94 | $24.79 | 17,386 |
| 2018-01-31 | $26.04 | $26.04 | $26.01 | $26.01 | $24.81 | 12,548 |
| 2018-01-30 | $26.03 | $26.04 | $26.02 | $26.03 | $24.83 | 12,468 |
| 2018-01-29 | $25.98 | $26.04 | $25.98 | $26.03 | $24.84 | 9,501 |
| 2018-01-26 | $26.03 | $26.04 | $26.01 | $26.03 | $24.83 | 10,637 |
| 2018-01-25 | $26.08 | $26.08 | $26.02 | $26.03 | $24.83 | 3,780 |
| 2018-01-24 | $26.02 | $26.06 | $26.01 | $26.04 | $24.84 | 9,365 |
| 2018-01-23 | $26.07 | $26.07 | $26.01 | $26.04 | $24.84 | 8,038 |
| 2018-01-22 | $26.14 | $26.14 | $26.01 | $26.03 | $24.83 | 8,218 |
| 2018-01-19 | $26.07 | $26.09 | $26.04 | $26.04 | $24.84 | 3,523 |
| 2018-01-18 | $26.10 | $26.10 | $26.00 | $26.04 | $24.84 | 7,700 |
| 2018-01-17 | $26.06 | $26.10 | $26.01 | $26.06 | $24.86 | 15,677 |
| 2018-01-16 | $26.00 | $26.07 | $26.00 | $26.07 | $24.87 | 8,641 |
| 2018-01-12 | $26.07 | $26.07 | $26.02 | $26.02 | $24.82 | 11,568 |
| 2018-01-11 | $26.06 | $26.08 | $26.03 | $26.07 | $24.87 | 18,686 |
| 2018-01-10 | $25.99 | $26.05 | $25.99 | $26.05 | $24.85 | 2,474 |
| 2018-01-09 | $26.08 | $26.08 | $26.03 | $26.03 | $24.83 | 8,303 |
| 2018-01-08 | $26.01 | $26.07 | $26.01 | $26.03 | $24.83 | 10,594 |
| 2018-01-05 | $26.04 | $26.06 | $26.03 | $26.03 | $24.84 | 6,675 |
| 2018-01-04 | $25.99 | $26.08 | $25.99 | $26.02 | $24.82 | 70,728 |
| 2018-01-03 | $26.04 | $26.08 | $26.03 | $26.03 | $24.83 | 4,725 |
| 2018-01-02 | $26.09 | $26.09 | $26.01 | $26.06 | $24.86 | 8,520 |
| 2017-12-29 | $26.08 | $26.10 | $26.06 | $26.08 | $24.88 | 9,316 |
| 2017-12-28 | $26.08 | $26.09 | $26.05 | $26.05 | $24.85 | 3,868 |
| 2017-12-27 | $26.07 | $26.07 | $26.06 | $26.06 | $24.86 | 3,476 |
| 2017-12-26 | $26.02 | $26.07 | $26.02 | $26.07 | $24.87 | 30,129 |
| 2017-12-22 | $26.01 | $26.07 | $26.00 | $26.04 | $24.84 | 9,597 |
| 2017-12-21 | $26.07 | $26.12 | $26.01 | $26.01 | $24.81 | 14,408 |
| 2017-12-20 | $26.08 | $26.11 | $26.07 | $26.11 | $24.87 | 8,789 |
| 2017-12-19 | $26.15 | $26.15 | $26.07 | $26.09 | $24.85 | 4,840 |
| 2017-12-18 | $26.07 | $26.12 | $26.06 | $26.12 | $24.88 | 52,062 |
| 2017-12-15 | $26.08 | $26.11 | $26.06 | $26.06 | $24.82 | 71,610 |
| 2017-12-14 | $26.13 | $26.16 | $26.10 | $26.10 | $24.86 | 7,934 |
| 2017-12-13 | $26.10 | $26.13 | $26.09 | $26.13 | $24.89 | 17,920 |
| 2017-12-12 | $26.11 | $26.12 | $26.08 | $26.10 | $24.86 | 4,315 |
| 2017-12-11 | $26.09 | $26.11 | $26.09 | $26.09 | $24.85 | 2,813 |
| 2017-12-08 | $26.12 | $26.13 | $26.09 | $26.09 | $24.85 | 4,094 |
| 2017-12-07 | $26.09 | $26.11 | $26.09 | $26.09 | $24.85 | 1,819 |
| 2017-12-06 | $26.10 | $26.12 | $26.09 | $26.09 | $24.85 | 6,734 |
| 2017-12-05 | $26.10 | $26.10 | $26.04 | $26.07 | $24.83 | 11,569 |
| 2017-12-04 | $26.10 | $26.12 | $26.06 | $26.11 | $24.87 | 8,286 |
| 2017-12-01 | $26.11 | $26.13 | $26.09 | $26.09 | $24.85 | 31,788 |
| 2017-11-30 | $26.15 | $26.24 | $26.11 | $26.15 | $24.87 | 111,722 |
| 2017-11-29 | $26.11 | $26.15 | $26.11 | $26.13 | $24.84 | 4,142 |
| 2017-11-28 | $26.13 | $26.17 | $26.13 | $26.13 | $24.84 | 10,622 |
| 2017-11-27 | $26.11 | $26.18 | $26.11 | $26.16 | $24.87 | 7,289 |
| 2017-11-24 | $26.17 | $26.19 | $26.12 | $26.18 | $24.89 | 2,928 |
| 2017-11-22 | $26.17 | $26.18 | $26.15 | $26.15 | $24.86 | 1,144 |
| 2017-11-21 | $26.17 | $26.17 | $26.08 | $26.14 | $24.85 | 34,600 |
| 2017-11-20 | $26.10 | $26.14 | $26.10 | $26.10 | $24.81 | 17,107 |
| 2017-11-17 | $26.11 | $26.16 | $26.10 | $26.13 | $24.85 | 9,594 |
| 2017-11-16 | $26.12 | $26.14 | $26.12 | $26.13 | $24.84 | 1,557 |
| 2017-11-15 | $26.19 | $26.19 | $26.14 | $26.15 | $24.86 | 1,230 |
| 2017-11-14 | $26.15 | $26.15 | $26.11 | $26.11 | $24.82 | 40,004 |
| 2017-11-13 | $26.18 | $26.19 | $26.14 | $26.18 | $24.89 | 8,846 |
| 2017-11-10 | $26.16 | $26.18 | $26.14 | $26.17 | $24.88 | 17,357 |
| 2017-11-09 | $26.17 | $26.19 | $26.16 | $26.19 | $24.90 | 229,769 |
| 2017-11-08 | $26.17 | $26.18 | $26.15 | $26.17 | $24.88 | 127,275 |
| 2017-11-07 | $26.22 | $26.22 | $26.18 | $26.18 | $24.89 | 5,551 |
| 2017-11-06 | $26.19 | $26.23 | $26.18 | $26.18 | $24.89 | 5,594 |
| 2017-11-03 | $26.17 | $26.21 | $26.17 | $26.18 | $24.89 | 1,998 |
| 2017-11-02 | $26.25 | $26.25 | $26.19 | $26.24 | $24.95 | 33,592 |
| 2017-11-01 | $26.16 | $26.22 | $26.16 | $26.20 | $24.91 | 6,900 |
| 2017-10-31 | $26.29 | $26.35 | $26.19 | $26.21 | $24.88 | 36,768 |
| 2017-10-30 | $26.28 | $26.28 | $26.24 | $26.25 | $24.91 | 1,984 |
| 2017-10-27 | $26.28 | $26.29 | $26.24 | $26.25 | $24.91 | 9,266 |
| 2017-10-26 | $26.24 | $26.25 | $26.24 | $26.25 | $24.91 | 6,373 |
| 2017-10-25 | $26.28 | $26.29 | $26.24 | $26.26 | $24.92 | 9,096 |
| 2017-10-24 | $26.29 | $26.29 | $26.24 | $26.25 | $24.91 | 10,791 |
| 2017-10-23 | $26.28 | $26.28 | $26.23 | $26.23 | $24.89 | 15,448 |
| 2017-10-20 | $26.27 | $26.27 | $26.24 | $26.25 | $24.91 | 12,425 |
| 2017-10-19 | $26.28 | $26.28 | $26.23 | $26.27 | $24.93 | 8,323 |
| 2017-10-18 | $26.23 | $26.26 | $26.21 | $26.24 | $24.91 | 15,350 |
| 2017-10-17 | $26.23 | $26.28 | $26.23 | $26.23 | $24.90 | 11,166 |
| 2017-10-16 | $26.25 | $26.28 | $26.23 | $26.25 | $24.91 | 11,619 |
| 2017-10-13 | $26.27 | $26.28 | $26.25 | $26.25 | $24.91 | 5,732 |
| 2017-10-12 | $26.29 | $26.29 | $26.22 | $26.24 | $24.90 | 6,292 |
| 2017-10-11 | $26.24 | $26.25 | $26.22 | $26.25 | $24.91 | 8,268 |
| 2017-10-10 | $26.27 | $26.28 | $26.19 | $26.26 | $24.92 | 6,110 |
| 2017-10-09 | $26.28 | $26.30 | $26.27 | $26.27 | $24.93 | 1,249 |
| 2017-10-06 | $26.21 | $26.30 | $26.18 | $26.27 | $24.93 | 5,498 |
| 2017-10-05 | $26.27 | $26.30 | $26.18 | $26.28 | $24.94 | 101,730 |
| 2017-10-04 | $26.20 | $26.28 | $26.20 | $26.26 | $24.93 | 4,112 |
| 2017-10-03 | $26.18 | $26.28 | $26.18 | $26.28 | $24.94 | 3,796 |
| 2017-10-02 | $26.26 | $26.28 | $26.18 | $26.18 | $24.85 | 9,365 |
| 2017-09-29 | $26.27 | $26.27 | $26.26 | $26.27 | $24.89 | 4,788 |
| 2017-09-28 | $26.30 | $26.30 | $26.25 | $26.27 | $24.89 | 1,947 |
| 2017-09-27 | $26.27 | $26.27 | $26.23 | $26.26 | $24.88 | 8,057 |
| 2017-09-26 | $26.27 | $26.27 | $26.25 | $26.27 | $24.89 | 5,051 |
| 2017-09-25 | $26.27 | $26.29 | $26.26 | $26.26 | $24.88 | 6,568 |
| 2017-09-22 | $26.20 | $26.30 | $26.20 | $26.29 | $24.91 | 6,694 |
| 2017-09-21 | $26.19 | $26.32 | $26.19 | $26.22 | $24.84 | 5,631 |
| 2017-09-20 | $26.29 | $26.29 | $26.26 | $26.28 | $24.90 | 4,033 |
| 2017-09-19 | $26.30 | $26.33 | $26.21 | $26.23 | $24.86 | 8,878 |
| 2017-09-18 | $26.31 | $26.31 | $26.28 | $26.29 | $24.91 | 8,593 |
| 2017-09-15 | $26.27 | $26.30 | $26.25 | $26.28 | $24.90 | 5,501 |
| 2017-09-14 | $26.27 | $26.29 | $26.22 | $26.26 | $24.88 | 8,063 |
| 2017-09-13 | $26.23 | $26.32 | $26.23 | $26.28 | $24.90 | 10,828 |
| 2017-09-12 | $26.32 | $26.32 | $26.28 | $26.32 | $24.94 | 2,682 |
| 2017-09-11 | $26.24 | $26.35 | $26.24 | $26.26 | $24.88 | 3,869 |
| 2017-09-08 | $26.36 | $26.36 | $26.30 | $26.31 | $24.93 | 4,324 |
| 2017-09-07 | $26.32 | $26.37 | $26.32 | $26.34 | $24.95 | 2,425 |
| 2017-09-06 | $26.37 | $26.37 | $26.31 | $26.31 | $24.93 | 1,489 |
| 2017-09-05 | $26.35 | $26.35 | $26.23 | $26.25 | $24.87 | 5,637 |
| 2017-09-01 | $26.24 | $26.28 | $26.24 | $26.28 | $24.90 | 425 |
| 2017-08-31 | $26.37 | $26.38 | $26.31 | $26.37 | $24.94 | 32,340 |
| 2017-08-30 | $26.36 | $26.38 | $26.29 | $26.37 | $24.94 | 11,961 |
| 2017-08-29 | $26.33 | $26.33 | $26.26 | $26.26 | $24.84 | 1,675 |
| 2017-08-28 | $26.31 | $26.31 | $26.29 | $26.29 | $24.87 | 3,738 |
| 2017-08-25 | $26.25 | $26.31 | $26.25 | $26.26 | $24.84 | 14,883 |
| 2017-08-24 | $26.25 | $26.31 | $26.25 | $26.29 | $24.87 | 48,581 |
| 2017-08-23 | $26.31 | $26.32 | $26.25 | $26.31 | $24.88 | 23,671 |
| 2017-08-22 | $26.31 | $26.31 | $26.25 | $26.26 | $24.84 | 10,818 |
| 2017-08-21 | $26.28 | $26.31 | $26.28 | $26.31 | $24.88 | 9,544 |
| 2017-08-18 | $26.26 | $26.30 | $26.24 | $26.29 | $24.87 | 9,828 |
| 2017-08-17 | $26.25 | $26.26 | $26.23 | $26.25 | $24.83 | 1,594 |
| 2017-08-16 | $26.28 | $26.28 | $26.23 | $26.25 | $24.83 | 6,149 |
| 2017-08-15 | $26.25 | $26.27 | $26.22 | $26.26 | $24.84 | 14,953 |
| 2017-08-14 | $26.30 | $26.30 | $26.25 | $26.29 | $24.87 | 10,306 |
| 2017-08-11 | $26.28 | $26.30 | $26.28 | $26.30 | $24.87 | 5,032 |
| 2017-08-10 | $26.27 | $26.30 | $26.24 | $26.27 | $24.84 | 14,786 |
| 2017-08-09 | $26.31 | $26.31 | $26.23 | $26.27 | $24.84 | 14,198 |
| 2017-08-08 | $26.28 | $26.29 | $26.23 | $26.29 | $24.87 | 8,168 |
| 2017-08-07 | $26.22 | $26.28 | $26.22 | $26.27 | $24.85 | 6,603 |
| 2017-08-04 | $26.27 | $26.28 | $26.26 | $26.27 | $24.85 | 9,519 |
| 2017-08-03 | $26.27 | $26.27 | $26.24 | $26.26 | $24.84 | 3,698 |
| 2017-08-02 | $26.28 | $26.29 | $26.28 | $26.28 | $24.85 | 76,039 |
| 2017-08-01 | $26.28 | $26.29 | $26.24 | $26.29 | $24.87 | 12,784 |
| 2017-07-31 | $26.28 | $26.36 | $26.28 | $26.34 | $24.87 | 6,472 |
| 2017-07-28 | $26.35 | $26.35 | $26.29 | $26.32 | $24.85 | 4,630 |
| 2017-07-27 | $26.34 | $26.34 | $26.27 | $26.34 | $24.87 | 6,291 |
| 2017-07-26 | $26.31 | $26.33 | $26.31 | $26.32 | $24.85 | 6,300 |
| 2017-07-25 | $26.33 | $26.33 | $26.25 | $26.25 | $24.79 | 10,565 |
| 2017-07-24 | $26.32 | $26.33 | $26.29 | $26.29 | $24.82 | 6,987 |
| 2017-07-21 | $26.34 | $26.34 | $26.31 | $26.31 | $24.84 | 1,627 |
| 2017-07-20 | $26.32 | $26.32 | $26.29 | $26.31 | $24.84 | 3,440 |
| 2017-07-19 | $26.33 | $26.33 | $26.28 | $26.31 | $24.84 | 2,007 |
| 2017-07-18 | $26.31 | $26.31 | $26.26 | $26.28 | $24.82 | 2,722 |
| 2017-07-17 | $26.25 | $26.28 | $26.23 | $26.27 | $24.80 | 3,690 |
| 2017-07-14 | $26.33 | $26.33 | $26.27 | $26.31 | $24.84 | 16,227 |
| 2017-07-13 | $26.28 | $26.28 | $26.22 | $26.25 | $24.79 | 2,463 |
| 2017-07-12 | $26.33 | $26.33 | $26.23 | $26.27 | $24.80 | 14,886 |
| 2017-07-11 | $26.26 | $26.26 | $26.24 | $26.26 | $24.79 | 3,914 |
| 2017-07-10 | $26.24 | $26.25 | $26.22 | $26.24 | $24.78 | 2,991 |
| 2017-07-07 | $26.18 | $26.24 | $26.16 | $26.22 | $24.76 | 24,983 |
| 2017-07-06 | $26.23 | $26.23 | $26.19 | $26.22 | $24.76 | 5,343 |
| 2017-07-05 | $26.18 | $26.21 | $26.18 | $26.21 | $24.75 | 5,365 |
| 2017-07-03 | $26.23 | $26.23 | $26.19 | $26.21 | $24.75 | 10,712 |
| 2017-06-30 | $26.27 | $26.27 | $26.23 | $26.23 | $24.72 | 916 |
| 2017-06-29 | $26.25 | $26.27 | $26.23 | $26.24 | $24.73 | 17,509 |
| 2017-06-28 | $26.28 | $26.28 | $26.21 | $26.26 | $24.75 | 15,476 |
| 2017-06-27 | $26.28 | $26.28 | $26.23 | $26.28 | $24.76 | 8,285 |
| 2017-06-26 | $26.27 | $26.27 | $26.26 | $26.26 | $24.75 | 1,360 |
| 2017-06-23 | $26.26 | $26.28 | $26.22 | $26.27 | $24.76 | 7,457 |
| 2017-06-22 | $26.28 | $26.28 | $26.26 | $26.28 | $24.77 | 3,713 |
| 2017-06-21 | $26.25 | $26.26 | $26.21 | $26.23 | $24.72 | 5,646 |
| 2017-06-20 | $26.26 | $26.26 | $26.19 | $26.26 | $24.75 | 3,814 |
| 2017-06-19 | $26.26 | $26.26 | $26.21 | $26.22 | $24.71 | 6,285 |
| 2017-06-16 | $26.19 | $26.24 | $26.19 | $26.24 | $24.73 | 4,162 |
| 2017-06-15 | $26.25 | $26.25 | $26.22 | $26.23 | $24.72 | 8,613 |
| 2017-06-14 | $26.22 | $26.26 | $26.21 | $26.24 | $24.73 | 5,096 |
| 2017-06-13 | $26.22 | $26.23 | $26.18 | $26.18 | $24.68 | 1,182 |
| 2017-06-12 | $26.18 | $26.22 | $26.17 | $26.22 | $24.71 | 5,495 |
| 2017-06-09 | $26.23 | $26.23 | $26.19 | $26.23 | $24.72 | 13,128 |
| 2017-06-08 | $26.20 | $26.23 | $26.20 | $26.23 | $24.72 | 1,338 |
| 2017-06-07 | $26.19 | $26.24 | $26.18 | $26.21 | $24.71 | 5,353 |
| 2017-06-06 | $26.20 | $26.25 | $26.20 | $26.21 | $24.70 | 5,814 |
| 2017-06-05 | $26.26 | $26.26 | $26.22 | $26.22 | $24.71 | 1,809 |
| 2017-06-02 | $26.22 | $26.25 | $26.19 | $26.23 | $24.72 | 8,965 |
| 2017-06-01 | $26.20 | $26.25 | $26.20 | $26.23 | $24.72 | 3,281 |
| 2017-05-31 | $26.24 | $26.28 | $26.23 | $26.27 | $24.72 | 2,793 |
| 2017-05-30 | $26.29 | $26.29 | $26.23 | $26.24 | $24.69 | 7,671 |
| 2017-05-26 | $26.25 | $26.25 | $26.24 | $26.25 | $24.70 | 3,001 |
| 2017-05-25 | $26.18 | $26.25 | $26.18 | $26.23 | $24.68 | 5,972 |
| 2017-05-24 | $26.24 | $26.27 | $26.16 | $26.16 | $24.61 | 11,186 |
| 2017-05-23 | $26.28 | $26.29 | $26.16 | $26.27 | $24.72 | 5,788 |
| 2017-05-22 | $26.28 | $26.28 | $26.28 | $26.28 | $24.73 | 527 |
| 2017-05-19 | $26.28 | $26.28 | $26.21 | $26.28 | $24.73 | 2,325 |
| 2017-05-18 | $26.27 | $26.28 | $26.22 | $26.26 | $24.71 | 3,277 |
| 2017-05-17 | $26.20 | $26.20 | $26.20 | $26.20 | $24.65 | 19 |
| 2017-05-16 | $26.26 | $26.26 | $26.15 | $26.20 | $24.65 | 6,227 |
| 2017-05-15 | $26.26 | $26.26 | $26.22 | $26.23 | $24.68 | 3,567 |
| 2017-05-12 | $26.24 | $26.24 | $26.22 | $26.24 | $24.69 | 6,251 |
| 2017-05-11 | $26.14 | $26.22 | $26.14 | $26.22 | $24.67 | 20,664 |
| 2017-05-10 | $26.22 | $26.22 | $26.19 | $26.19 | $24.64 | 1,525 |
| 2017-05-09 | $26.19 | $26.19 | $26.17 | $26.18 | $24.63 | 10,601 |
| 2017-05-08 | $26.20 | $26.20 | $26.17 | $26.17 | $24.63 | 1,651 |
| 2017-05-05 | $26.20 | $26.22 | $26.17 | $26.18 | $24.63 | 10,355 |
| 2017-05-04 | $26.13 | $26.21 | $26.13 | $26.21 | $24.66 | 9,026 |
| 2017-05-03 | $26.20 | $26.22 | $26.18 | $26.19 | $24.64 | 10,049 |
| 2017-05-02 | $26.20 | $26.22 | $26.16 | $26.20 | $24.65 | 7,675 |
| 2017-05-01 | $26.23 | $26.23 | $26.17 | $26.20 | $24.65 | 7,041 |
| 2017-04-28 | $26.25 | $26.25 | $26.20 | $26.20 | $24.61 | 4,513 |
| 2017-04-27 | $26.19 | $26.25 | $26.19 | $26.25 | $24.65 | 5,238 |
| 2017-04-26 | $26.19 | $26.22 | $26.18 | $26.20 | $24.61 | 4,539 |
| 2017-04-25 | $26.17 | $26.20 | $26.12 | $26.17 | $24.58 | 8,999 |
| 2017-04-24 | $26.17 | $26.26 | $26.17 | $26.21 | $24.62 | 8,524 |
| 2017-04-21 | $26.29 | $26.29 | $26.25 | $26.25 | $24.65 | 1,334 |
| 2017-04-20 | $26.24 | $26.28 | $26.22 | $26.27 | $24.67 | 11,151 |
| 2017-04-19 | $26.27 | $26.28 | $26.22 | $26.22 | $24.63 | 7,129 |
| 2017-04-18 | $26.17 | $26.28 | $26.17 | $26.22 | $24.63 | 7,796 |
| 2017-04-17 | $26.26 | $26.26 | $26.17 | $26.17 | $24.58 | 2,419 |
| 2017-04-13 | $26.21 | $26.26 | $26.20 | $26.26 | $24.66 | 3,107 |
| 2017-04-12 | $26.14 | $26.24 | $26.14 | $26.18 | $24.59 | 60,947 |
| 2017-04-11 | $26.20 | $26.23 | $26.18 | $26.18 | $24.59 | 3,410 |
| 2017-04-10 | $26.21 | $26.21 | $26.13 | $26.13 | $24.54 | 10,853 |
| 2017-04-07 | $26.23 | $26.23 | $26.13 | $26.17 | $24.58 | 18,844 |
| 2017-04-06 | $26.19 | $26.20 | $26.15 | $26.19 | $24.60 | 2,213 |
| 2017-04-05 | $26.16 | $26.19 | $26.12 | $26.19 | $24.60 | 641 |
| 2017-04-04 | $26.19 | $26.19 | $26.13 | $26.18 | $24.59 | 7,168 |
| 2017-04-03 | $26.12 | $26.15 | $26.10 | $26.14 | $24.55 | 9,290 |
| 2017-03-31 | $26.24 | $26.24 | $26.07 | $26.17 | $24.54 | 39,647 |
| 2017-03-30 | $26.17 | $26.19 | $26.17 | $26.18 | $24.55 | 3,407 |
| 2017-03-29 | $26.22 | $26.22 | $26.20 | $26.22 | $24.58 | 1,156 |
| 2017-03-28 | $26.24 | $26.24 | $26.21 | $26.21 | $24.57 | 1,548 |
| 2017-03-27 | $26.16 | $26.25 | $26.16 | $26.20 | $24.56 | 9,537 |
| 2017-03-24 | $26.23 | $26.23 | $26.13 | $26.19 | $24.55 | 5,734 |
| 2017-03-23 | $26.24 | $26.24 | $26.16 | $26.22 | $24.58 | 41,209 |
| 2017-03-22 | $26.27 | $26.27 | $26.16 | $26.22 | $24.58 | 18,743 |
| 2017-03-21 | $26.18 | $26.21 | $26.17 | $26.21 | $24.57 | 15,388 |
| 2017-03-20 | $26.12 | $26.17 | $26.12 | $26.16 | $24.53 | 26,132 |
| 2017-03-17 | $26.15 | $26.18 | $26.11 | $26.14 | $24.51 | 7,795 |
| 2017-03-16 | $26.16 | $26.16 | $26.04 | $26.08 | $24.45 | 14,510 |
| 2017-03-15 | $26.06 | $26.11 | $26.06 | $26.11 | $24.48 | 3,193 |
| 2017-03-14 | $26.13 | $26.13 | $26.05 | $26.12 | $24.49 | 20,666 |
| 2017-03-13 | $26.13 | $26.13 | $26.06 | $26.11 | $24.48 | 6,842 |
| 2017-03-10 | $26.00 | $26.11 | $26.00 | $26.11 | $24.48 | 2,581 |
| 2017-03-09 | $26.10 | $26.13 | $26.09 | $26.11 | $24.48 | 8,030 |
| 2017-03-08 | $26.15 | $26.15 | $26.10 | $26.14 | $24.51 | 21,252 |
| 2017-03-07 | $26.16 | $26.16 | $26.13 | $26.14 | $24.51 | 2,487 |
| 2017-03-06 | $26.18 | $26.18 | $26.10 | $26.16 | $24.53 | 4,616 |
| 2017-03-03 | $26.16 | $26.16 | $26.10 | $26.14 | $24.50 | 2,762 |
| 2017-03-02 | $26.16 | $26.16 | $26.13 | $26.13 | $24.50 | 5,186 |
| 2017-03-01 | $26.17 | $26.17 | $26.11 | $26.14 | $24.51 | 5,937 |
| 2017-02-28 | $26.27 | $26.28 | $26.22 | $26.23 | $24.55 | 20,791 |
| 2017-02-27 | $26.28 | $26.28 | $26.23 | $26.23 | $24.55 | 7,919 |
| 2017-02-24 | $26.27 | $26.28 | $26.26 | $26.28 | $24.59 | 3,509 |
| 2017-02-23 | $26.27 | $26.27 | $26.22 | $26.26 | $24.58 | 3,633 |
| 2017-02-22 | $26.24 | $26.24 | $26.15 | $26.23 | $24.55 | 18,827 |
| 2017-02-21 | $26.09 | $26.23 | $26.09 | $26.23 | $24.55 | 18,204 |
| 2017-02-17 | $26.20 | $26.20 | $26.20 | $26.20 | $24.52 | 656 |
| 2017-02-16 | $26.14 | $26.18 | $26.13 | $26.14 | $24.46 | 3,230 |
| 2017-02-15 | $26.08 | $26.15 | $26.03 | $26.10 | $24.43 | 8,359 |
| 2017-02-14 | $26.20 | $26.20 | $26.07 | $26.09 | $24.42 | 8,743 |
| 2017-02-13 | $26.19 | $26.19 | $26.09 | $26.12 | $24.44 | 4,400 |
| 2017-02-10 | $26.04 | $26.20 | $26.04 | $26.20 | $24.52 | 8,234 |
| 2017-02-09 | $26.22 | $26.22 | $26.09 | $26.20 | $24.52 | 8,203 |
| 2017-02-08 | $26.17 | $26.20 | $26.13 | $26.20 | $24.52 | 4,082 |
| 2017-02-07 | $26.21 | $26.21 | $26.14 | $26.19 | $24.51 | 6,998 |
| 2017-02-06 | $26.20 | $26.21 | $26.13 | $26.21 | $24.53 | 3,542 |
| 2017-02-03 | $26.17 | $26.18 | $26.08 | $26.09 | $24.42 | 11,991 |
| 2017-02-02 | $26.17 | $26.17 | $26.03 | $26.14 | $24.46 | 15,733 |
| 2017-02-01 | $26.00 | $26.20 | $26.00 | $26.14 | $24.46 | 20,495 |
| 2017-01-31 | $26.10 | $26.22 | $26.09 | $26.22 | $24.49 | 18,320 |
| 2017-01-30 | $26.20 | $26.20 | $26.09 | $26.14 | $24.42 | 6,640 |
| 2017-01-27 | $26.09 | $26.19 | $26.07 | $26.07 | $24.35 | 7,363 |
| 2017-01-26 | $26.14 | $26.16 | $26.09 | $26.09 | $24.38 | 4,338 |
| 2017-01-25 | $26.13 | $26.17 | $26.03 | $26.11 | $24.39 | 16,531 |
| 2017-01-24 | $26.20 | $26.20 | $26.11 | $26.17 | $24.45 | 4,443 |
| 2017-01-23 | $26.15 | $26.19 | $26.10 | $26.14 | $24.42 | 6,182 |
| 2017-01-20 | $26.17 | $26.18 | $26.14 | $26.14 | $24.42 | 2,797 |
| 2017-01-19 | $26.01 | $26.13 | $26.01 | $26.11 | $24.39 | 23,132 |
| 2017-01-18 | $26.20 | $26.20 | $26.03 | $26.03 | $24.32 | 13,267 |
| 2017-01-17 | $26.21 | $26.21 | $26.14 | $26.20 | $24.48 | 5,733 |
| 2017-01-13 | $26.08 | $26.15 | $26.08 | $26.11 | $24.39 | 10,367 |
| 2017-01-12 | $26.07 | $26.20 | $26.06 | $26.18 | $24.46 | 1,175 |
| 2017-01-11 | $26.15 | $26.16 | $26.10 | $26.13 | $24.41 | 4,928 |
| 2017-01-10 | $26.06 | $26.18 | $26.06 | $26.17 | $24.45 | 14,319 |
| 2017-01-09 | $26.02 | $26.14 | $26.02 | $26.08 | $24.36 | 7,464 |
| 2017-01-06 | $26.11 | $26.14 | $26.04 | $26.08 | $24.36 | 144,009 |
| 2017-01-05 | $26.15 | $26.17 | $26.04 | $26.05 | $24.34 | 5,927 |
| 2017-01-04 | $26.10 | $26.14 | $26.02 | $26.02 | $24.31 | 4,948 |
| 2017-01-03 | $26.03 | $26.03 | $26.00 | $26.00 | $24.29 | 1,036 |
| 2016-12-30 | $26.03 | $26.10 | $26.03 | $26.10 | $24.38 | 1,462 |
| 2016-12-29 | $25.95 | $26.07 | $25.95 | $26.03 | $24.32 | 2,074 |
| 2016-12-28 | $26.12 | $26.12 | $26.00 | $26.00 | $24.29 | 5,323 |
| 2016-12-27 | $25.93 | $26.05 | $25.92 | $26.03 | $24.31 | 19,288 |
| 2016-12-23 | $25.94 | $26.09 | $25.94 | $26.09 | $24.37 | 1,667 |
| 2016-12-22 | $25.94 | $26.03 | $25.94 | $26.03 | $24.32 | 22,264 |
| 2016-12-21 | $26.09 | $26.09 | $26.02 | $26.05 | $24.30 | 2,087 |
| 2016-12-20 | $25.91 | $26.04 | $25.91 | $25.95 | $24.21 | 10,278 |
| 2016-12-19 | $26.06 | $26.06 | $25.93 | $25.95 | $24.21 | 5,608 |
| 2016-12-16 | $25.90 | $25.99 | $25.90 | $25.92 | $24.18 | 9,489 |
| 2016-12-15 | $26.06 | $26.06 | $25.90 | $25.91 | $24.17 | 10,060 |
| 2016-12-14 | $26.07 | $26.11 | $25.92 | $25.92 | $24.18 | 5,017 |
| 2016-12-13 | $26.08 | $26.11 | $26.00 | $26.01 | $24.26 | 7,764 |
| 2016-12-12 | $26.00 | $26.11 | $25.99 | $26.11 | $24.35 | 7,211 |
| 2016-12-09 | $26.17 | $26.17 | $26.02 | $26.13 | $24.37 | 8,059 |
| 2016-12-08 | $26.01 | $26.11 | $26.01 | $26.04 | $24.29 | 15,658 |
| 2016-12-07 | $26.13 | $26.14 | $26.02 | $26.11 | $24.36 | 9,591 |
| 2016-12-06 | $25.99 | $26.14 | $25.99 | $26.11 | $24.36 | 6,053 |
| 2016-12-05 | $26.03 | $26.11 | $26.02 | $26.07 | $24.32 | 4,534 |
| 2016-12-02 | $26.02 | $26.11 | $25.99 | $26.00 | $24.25 | 4,794 |
| 2016-12-01 | $26.04 | $26.08 | $25.99 | $26.03 | $24.28 | 2,168 |
| 2016-11-30 | $26.15 | $26.15 | $26.04 | $26.15 | $24.35 | 10,344 |
| 2016-11-29 | $26.08 | $26.15 | $26.03 | $26.12 | $24.32 | 4,880 |
| 2016-11-28 | $26.02 | $26.14 | $26.02 | $26.14 | $24.34 | 2,669 |
| 2016-11-25 | $26.05 | $26.05 | $26.01 | $26.01 | $24.22 | 623 |
| 2016-11-23 | $26.10 | $26.14 | $26.05 | $26.09 | $24.29 | 5,910 |
| 2016-11-22 | $26.20 | $26.20 | $26.09 | $26.11 | $24.31 | 7,604 |
| 2016-11-21 | $26.21 | $26.21 | $26.06 | $26.14 | $24.34 | 6,269 |
| 2016-11-18 | $26.05 | $26.17 | $26.05 | $26.17 | $24.37 | 5,049 |
| 2016-11-17 | $26.26 | $26.26 | $26.15 | $26.22 | $24.41 | 3,041 |
| 2016-11-16 | $26.07 | $26.24 | $26.07 | $26.13 | $24.33 | 5,392 |
| 2016-11-15 | $26.21 | $26.25 | $26.13 | $26.20 | $24.39 | 4,247 |
| 2016-11-14 | $26.20 | $26.25 | $26.11 | $26.23 | $24.42 | 12,386 |
| 2016-11-11 | $26.29 | $26.34 | $26.23 | $26.27 | $24.46 | 17,202 |
| 2016-11-10 | $26.40 | $26.40 | $26.20 | $26.31 | $24.50 | 12,717 |
| 2016-11-09 | $26.32 | $26.34 | $26.28 | $26.33 | $24.52 | 3,393 |
| 2016-11-08 | $26.45 | $26.45 | $26.30 | $26.37 | $24.55 | 10,620 |
| 2016-11-07 | $26.30 | $26.45 | $26.30 | $26.44 | $24.62 | 11,732 |
| 2016-11-04 | $26.45 | $26.45 | $26.38 | $26.38 | $24.57 | 2,529 |
| 2016-11-03 | $26.43 | $26.43 | $26.39 | $26.39 | $24.57 | 2,655 |
| 2016-11-02 | $26.38 | $26.42 | $26.31 | $26.41 | $24.59 | 4,307 |
| 2016-11-01 | $26.42 | $26.43 | $26.31 | $26.42 | $24.60 | 7,458 |
| 2016-10-31 | $26.34 | $26.40 | $26.34 | $26.38 | $24.52 | 5,828 |
| 2016-10-28 | $26.44 | $26.45 | $26.35 | $26.39 | $24.53 | 4,338 |
| 2016-10-27 | $26.46 | $26.46 | $26.34 | $26.46 | $24.59 | 5,227 |
| 2016-10-26 | $26.47 | $26.47 | $26.34 | $26.47 | $24.60 | 1,362 |
| 2016-10-25 | $26.42 | $26.48 | $26.42 | $26.42 | $24.56 | 963 |
| 2016-10-24 | $26.48 | $26.48 | $26.42 | $26.44 | $24.57 | 1,136 |
| 2016-10-21 | $26.43 | $26.47 | $26.37 | $26.46 | $24.59 | 3,557 |
| 2016-10-20 | $26.45 | $26.46 | $26.43 | $26.46 | $24.59 | 1,089 |
| 2016-10-19 | $26.36 | $26.44 | $26.36 | $26.44 | $24.57 | 2,840 |
| 2016-10-18 | $26.36 | $26.47 | $26.36 | $26.46 | $24.59 | 7,384 |
| 2016-10-17 | $26.33 | $26.44 | $26.32 | $26.44 | $24.57 | 1,037 |
| 2016-10-14 | $26.41 | $26.44 | $26.38 | $26.43 | $24.57 | 8,497 |
| 2016-10-13 | $26.46 | $26.46 | $26.38 | $26.38 | $24.52 | 1,488 |
| 2016-10-12 | $26.40 | $26.41 | $26.29 | $26.38 | $24.51 | 5,625 |
| 2016-10-11 | $26.40 | $26.41 | $26.31 | $26.38 | $24.52 | 8,176 |
| 2016-10-10 | $26.44 | $26.44 | $26.32 | $26.32 | $24.46 | 2,817 |
| 2016-10-07 | $26.45 | $26.45 | $26.13 | $26.31 | $24.45 | 4,648 |
| 2016-10-06 | $26.35 | $26.43 | $26.35 | $26.42 | $24.56 | 1,443 |
| 2016-10-05 | $26.42 | $26.43 | $26.30 | $26.41 | $24.55 | 14,292 |
| 2016-10-04 | $26.46 | $26.47 | $26.35 | $26.44 | $24.57 | 2,839 |
| 2016-10-03 | $26.44 | $26.47 | $26.37 | $26.37 | $24.51 | 2,526 |
| 2016-09-30 | $26.50 | $26.50 | $26.45 | $26.48 | $24.57 | 10,353 |
| 2016-09-29 | $26.46 | $26.54 | $26.46 | $26.46 | $24.55 | 3,833 |
| 2016-09-28 | $26.57 | $26.57 | $26.45 | $26.53 | $24.61 | 4,385 |
| 2016-09-27 | $26.43 | $26.54 | $26.43 | $26.52 | $24.60 | 5,599 |
| 2016-09-26 | $26.51 | $26.54 | $26.46 | $26.50 | $24.59 | 5,051 |
| 2016-09-23 | $26.43 | $26.53 | $26.43 | $26.46 | $24.55 | 8,334 |
| 2016-09-22 | $26.50 | $26.53 | $26.45 | $26.52 | $24.60 | 14,925 |
| 2016-09-21 | $26.48 | $26.49 | $26.44 | $26.44 | $24.53 | 10,520 |
| 2016-09-20 | $26.41 | $26.47 | $26.41 | $26.47 | $24.56 | 18,294 |
| 2016-09-19 | $26.43 | $26.48 | $26.43 | $26.43 | $24.52 | 2,346 |
| 2016-09-16 | $26.49 | $26.51 | $26.43 | $26.48 | $24.57 | 12,540 |
| 2016-09-15 | $26.46 | $26.51 | $26.39 | $26.51 | $24.60 | 10,526 |
| 2016-09-14 | $26.41 | $26.45 | $26.39 | $26.43 | $24.52 | 4,047 |
| 2016-09-13 | $26.46 | $26.47 | $26.35 | $26.41 | $24.50 | 11,383 |
| 2016-09-12 | $26.42 | $26.42 | $26.39 | $26.40 | $24.49 | 2,788 |
| 2016-09-09 | $26.44 | $26.46 | $26.41 | $26.46 | $24.55 | 2,879 |
| 2016-09-08 | $26.55 | $26.57 | $26.47 | $26.47 | $24.56 | 2,383 |
| 2016-09-07 | $26.56 | $26.57 | $26.47 | $26.49 | $24.58 | 3,241 |
| 2016-09-06 | $26.42 | $26.52 | $26.42 | $26.51 | $24.60 | 6,510 |
| 2016-09-02 | $26.43 | $26.49 | $26.42 | $26.43 | $24.52 | 5,117 |
| 2016-09-01 | $26.53 | $26.53 | $26.48 | $26.49 | $24.57 | 2,289 |
| 2016-08-31 | $26.51 | $26.57 | $26.51 | $26.57 | $24.61 | 2,851 |
| 2016-08-30 | $26.48 | $26.56 | $26.46 | $26.55 | $24.59 | 17,976 |
| 2016-08-29 | $26.56 | $26.56 | $26.51 | $26.53 | $24.57 | 16,930 |
| 2016-08-26 | $26.52 | $26.55 | $26.48 | $26.50 | $24.54 | 4,115 |
| 2016-08-25 | $26.52 | $26.59 | $26.52 | $26.57 | $24.61 | 3,403 |
| 2016-08-24 | $26.51 | $26.59 | $26.49 | $26.50 | $24.54 | 3,002 |
| 2016-08-23 | $26.58 | $26.60 | $26.51 | $26.51 | $24.55 | 14,519 |
| 2016-08-22 | $26.47 | $26.58 | $26.47 | $26.52 | $24.56 | 3,591 |
| 2016-08-19 | $26.59 | $26.60 | $26.48 | $26.49 | $24.53 | 33,287 |
| 2016-08-18 | $26.48 | $26.63 | $26.48 | $26.62 | $24.65 | 15,710 |
| 2016-08-17 | $26.62 | $26.62 | $26.50 | $26.52 | $24.56 | 14,574 |
| 2016-08-16 | $26.58 | $26.62 | $26.47 | $26.60 | $24.64 | 17,266 |
| 2016-08-15 | $26.63 | $26.63 | $26.53 | $26.62 | $24.65 | 10,379 |
| 2016-08-12 | $26.58 | $26.65 | $26.50 | $26.63 | $24.66 | 9,700 |
| 2016-08-11 | $26.64 | $26.64 | $26.42 | $26.58 | $24.62 | 4,749 |
| 2016-08-10 | $26.62 | $26.70 | $26.35 | $26.51 | $24.55 | 46,412 |
| 2016-08-09 | $26.60 | $26.61 | $26.49 | $26.61 | $24.64 | 7,586 |
| 2016-08-08 | $26.53 | $26.58 | $26.47 | $26.58 | $24.62 | 5,463 |
| 2016-08-05 | $26.53 | $26.56 | $26.48 | $26.51 | $24.55 | 3,288 |
| 2016-08-04 | $26.63 | $26.63 | $26.49 | $26.63 | $24.66 | 5,844 |
| 2016-08-03 | $26.55 | $26.62 | $26.55 | $26.62 | $24.65 | 7,809 |
| 2016-08-02 | $26.52 | $26.61 | $26.46 | $26.49 | $24.53 | 3,710 |
| 2016-08-01 | $26.42 | $26.61 | $26.42 | $26.61 | $24.64 | 4,032 |
| 2016-07-29 | $26.66 | $26.67 | $26.52 | $26.53 | $24.53 | 5,382 |
| 2016-07-28 | $26.66 | $26.66 | $26.52 | $26.62 | $24.61 | 6,018 |
| 2016-07-27 | $26.45 | $26.57 | $26.45 | $26.52 | $24.52 | 4,335 |
| 2016-07-26 | $26.55 | $26.56 | $26.50 | $26.54 | $24.54 | 2,331 |
| 2016-07-25 | $26.37 | $26.65 | $26.37 | $26.55 | $24.54 | 4,627 |
| 2016-07-22 | $106.03 | $106.43 | $106.03 | $106.35 | $24.58 | 6,908 |
| 2016-07-21 | $105.92 | $106.00 | $105.92 | $105.92 | $24.48 | 3,568 |
| 2016-07-20 | $106.47 | $106.47 | $105.88 | $106.12 | $24.53 | 11,912 |
| 2016-07-19 | $106.22 | $106.27 | $105.81 | $105.95 | $24.49 | 9,256 |
| 2016-07-18 | $106.00 | $106.20 | $105.95 | $105.95 | $24.49 | 1,692 |
| 2016-07-15 | $106.24 | $106.24 | $106.24 | $106.24 | $24.55 | 1,348 |
| 2016-07-14 | $106.43 | $106.45 | $106.21 | $106.24 | $24.55 | 11,768 |
| 2016-07-13 | $105.63 | $106.29 | $105.61 | $106.29 | $24.57 | 10,420 |
| 2016-07-12 | $106.00 | $106.01 | $105.74 | $105.79 | $24.45 | 12,504 |
| 2016-07-11 | $106.14 | $106.19 | $106.00 | $106.10 | $24.52 | 8,656 |
| 2016-07-08 | $106.52 | $106.61 | $105.76 | $106.61 | $24.64 | 4,804 |
| 2016-07-07 | $106.44 | $106.44 | $106.44 | $106.44 | $24.60 | 940 |
| 2016-07-06 | $105.76 | $106.53 | $105.76 | $106.04 | $24.51 | 6,316 |
| 2016-07-05 | $105.89 | $106.00 | $105.89 | $105.91 | $24.48 | 8,724 |
| 2016-07-01 | $105.91 | $105.96 | $105.91 | $105.96 | $24.49 | 2,632 |
| 2016-06-30 | $105.68 | $106.50 | $105.68 | $106.43 | $24.55 | 4,164 |
| 2016-06-29 | $105.65 | $106.61 | $105.51 | $106.40 | $24.55 | 99,996 |
| 2016-06-28 | $106.23 | $106.49 | $106.12 | $106.48 | $24.57 | 4,204 |
| 2016-06-27 | $105.86 | $105.86 | $105.70 | $105.84 | $24.42 | 1,288 |
| 2016-06-24 | $105.64 | $106.26 | $105.40 | $105.70 | $24.39 | 84,436 |
| 2016-06-23 | $105.41 | $105.72 | $105.41 | $105.64 | $24.37 | 12,332 |
| 2016-06-22 | $105.71 | $105.89 | $105.65 | $105.89 | $24.43 | 5,136 |
| 2016-06-21 | $105.66 | $105.66 | $105.66 | $105.66 | $24.38 | 1,312 |
| 2016-06-20 | $105.98 | $105.98 | $105.62 | $105.88 | $24.43 | 16,092 |
| 2016-06-17 | $105.44 | $105.84 | $105.44 | $105.60 | $24.36 | 9,672 |
| 2016-06-16 | $105.85 | $105.93 | $105.46 | $105.72 | $24.39 | 7,112 |
| 2016-06-15 | $105.74 | $106.03 | $105.74 | $106.03 | $24.46 | 3,716 |
| 2016-06-14 | $105.47 | $105.47 | $105.47 | $105.47 | $24.33 | 1,196 |
| 2016-06-13 | $105.71 | $105.71 | $105.70 | $105.71 | $24.39 | 5,092 |
| 2016-06-10 | $105.48 | $105.48 | $105.48 | $105.48 | $24.33 | 364 |
| 2016-06-09 | $105.48 | $105.48 | $105.48 | $105.48 | $24.33 | 1,468 |
| 2016-06-08 | $105.45 | $105.50 | $105.30 | $105.48 | $24.33 | 4,864 |
| 2016-06-07 | $105.71 | $105.71 | $105.41 | $105.51 | $24.34 | 2,944 |
| 2016-06-06 | $105.64 | $105.64 | $105.31 | $105.56 | $24.35 | 169,248 |
| 2016-06-03 | $105.20 | $105.29 | $105.11 | $105.11 | $24.25 | 8,392 |
| 2016-06-02 | $104.75 | $105.11 | $104.75 | $105.11 | $24.25 | 3,372 |
| 2016-06-01 | $104.67 | $105.21 | $104.67 | $105.00 | $24.22 | 6,948 |
| 2016-05-31 | $105.53 | $105.53 | $104.97 | $105.06 | $24.19 | 4,788 |
| 2016-05-27 | $105.41 | $105.41 | $104.75 | $104.75 | $24.12 | 3,128 |
| 2016-05-26 | $104.86 | $105.44 | $104.86 | $105.44 | $24.28 | 6,664 |
| 2016-05-25 | $105.13 | $105.13 | $104.75 | $104.87 | $24.15 | 4,644 |
| 2016-05-24 | $105.36 | $105.36 | $104.67 | $105.13 | $24.21 | 10,584 |
| 2016-05-23 | $105.16 | $105.16 | $105.16 | $105.16 | $24.21 | 2,220 |
| 2016-05-20 | $104.95 | $105.07 | $104.65 | $105.07 | $24.19 | 6,724 |
| 2016-05-19 | $105.00 | $105.21 | $105.00 | $105.08 | $24.20 | 2,988 |
| 2016-05-18 | $105.25 | $105.25 | $104.93 | $105.09 | $24.20 | 7,436 |
| 2016-05-17 | $104.87 | $104.87 | $104.85 | $104.86 | $24.14 | 4,860 |
| 2016-05-16 | $105.14 | $105.70 | $104.97 | $105.69 | $24.34 | 11,928 |
| 2016-05-13 | $105.55 | $105.70 | $105.46 | $105.68 | $24.33 | 5,636 |
| 2016-05-12 | $105.61 | $105.73 | $105.61 | $105.73 | $24.35 | 4,968 |
| 2016-05-11 | $105.99 | $105.99 | $105.46 | $105.76 | $24.35 | 7,144 |
| 2016-05-10 | $105.58 | $105.69 | $105.27 | $105.54 | $24.30 | 13,052 |
| 2016-05-09 | $105.99 | $105.99 | $105.41 | $105.64 | $24.33 | 5,772 |
| 2016-05-06 | $105.86 | $105.86 | $105.49 | $105.49 | $24.29 | 17,708 |
| 2016-05-05 | $105.86 | $105.86 | $105.14 | $105.67 | $24.33 | 5,848 |
| 2016-05-04 | $105.33 | $105.37 | $105.24 | $105.37 | $24.26 | 6,456 |
| 2016-05-03 | $106.00 | $106.00 | $105.12 | $105.24 | $24.23 | 4,380 |
| 2016-05-02 | $105.19 | $105.19 | $105.06 | $105.06 | $24.19 | 4,784 |
| 2016-04-29 | $105.40 | $105.40 | $105.20 | $105.28 | $24.20 | 4,684 |
| 2016-04-28 | $105.72 | $105.72 | $105.00 | $105.10 | $24.16 | 5,528 |
| 2016-04-27 | $105.37 | $105.37 | $104.86 | $105.25 | $24.19 | 12,096 |
| 2016-04-26 | $105.72 | $105.77 | $105.33 | $105.40 | $24.23 | 7,788 |
| 2016-04-25 | $105.45 | $105.45 | $105.15 | $105.45 | $24.24 | 6,536 |
| 2016-04-22 | $105.19 | $105.79 | $105.19 | $105.61 | $24.27 | 11,872 |
| 2016-04-21 | $105.79 | $105.79 | $105.14 | $105.45 | $24.24 | 13,928 |
| 2016-04-20 | $105.86 | $105.97 | $105.82 | $105.93 | $24.35 | 7,600 |
| 2016-04-19 | $105.78 | $105.78 | $105.31 | $105.40 | $24.23 | 16,412 |
| 2016-04-18 | $105.52 | $105.96 | $105.52 | $105.91 | $24.34 | 11,168 |
| 2016-04-15 | $105.52 | $105.83 | $105.27 | $105.46 | $24.24 | 14,260 |
| 2016-04-14 | $105.65 | $105.65 | $105.65 | $105.65 | $24.28 | 2,960 |
| 2016-04-13 | $105.50 | $105.56 | $105.15 | $105.35 | $24.22 | 19,928 |
| 2016-04-12 | $105.50 | $105.86 | $105.50 | $105.67 | $24.29 | 26,648 |
| 2016-04-11 | $106.05 | $106.17 | $105.94 | $106.17 | $24.40 | 20,880 |
| 2016-04-08 | $106.10 | $106.10 | $105.50 | $105.92 | $24.35 | 19,528 |
| 2016-04-07 | $106.76 | $106.93 | $105.70 | $105.70 | $24.30 | 39,492 |
| 2016-04-06 | $106.59 | $108.03 | $106.50 | $108.02 | $24.83 | 25,536 |
| 2016-04-05 | $106.48 | $109.88 | $105.73 | $105.93 | $24.35 | 18,728 |
| 2016-04-04 | $105.56 | $105.85 | $105.56 | $105.74 | $24.30 | 26,424 |
| 2016-04-01 | $105.42 | $105.51 | $105.16 | $105.51 | $24.25 | 13,644 |
| 2016-03-31 | $105.89 | $106.66 | $105.34 | $105.64 | $24.24 | 49,000 |
| 2016-03-30 | $105.63 | $105.73 | $104.95 | $105.64 | $24.24 | 9,492 |
| 2016-03-29 | $105.56 | $105.86 | $105.56 | $105.63 | $24.23 | 6,000 |
| 2016-03-28 | $105.36 | $105.44 | $105.22 | $105.22 | $24.14 | 4,932 |
| 2016-03-24 | $105.43 | $105.83 | $105.33 | $105.36 | $24.17 | 5,600 |
| 2016-03-23 | $104.38 | $105.47 | $104.38 | $105.47 | $24.20 | 27,492 |
| 2016-03-22 | $104.26 | $105.34 | $104.26 | $105.23 | $24.14 | 14,276 |
| 2016-03-21 | $105.21 | $105.42 | $104.79 | $105.23 | $24.14 | 12,724 |
| 2016-03-18 | $105.10 | $105.29 | $104.60 | $104.80 | $24.04 | 7,588 |
| 2016-03-17 | $105.05 | $105.05 | $104.27 | $104.27 | $23.92 | 4,776 |
| 2016-03-16 | $104.42 | $104.94 | $104.29 | $104.61 | $24.00 | 23,232 |
| 2016-03-15 | $103.78 | $104.62 | $103.75 | $104.47 | $23.97 | 14,672 |
| 2016-03-14 | $104.51 | $104.59 | $104.29 | $104.57 | $23.99 | 33,876 |
| 2016-03-11 | $104.56 | $104.62 | $103.94 | $104.56 | $23.99 | 14,720 |
| 2016-03-10 | $104.56 | $104.56 | $104.18 | $104.55 | $23.99 | 8,712 |
| 2016-03-09 | $104.47 | $104.52 | $104.40 | $104.52 | $23.98 | 4,816 |
| 2016-03-08 | $104.47 | $104.55 | $104.45 | $104.47 | $23.97 | 8,096 |
| 2016-03-07 | $104.22 | $104.32 | $104.15 | $104.32 | $23.93 | 22,132 |
| 2016-03-04 | $104.36 | $105.27 | $103.98 | $104.30 | $23.93 | 21,692 |
| 2016-03-03 | $104.22 | $104.43 | $103.81 | $104.19 | $23.90 | 21,808 |
| 2016-03-02 | $104.29 | $104.30 | $103.42 | $104.13 | $23.89 | 11,076 |
| 2016-03-01 | $104.15 | $104.29 | $103.89 | $104.21 | $23.91 | 14,912 |
| 2016-02-29 | $104.41 | $104.78 | $103.91 | $104.65 | $23.96 | 14,328 |
| 2016-02-26 | $104.10 | $105.36 | $103.95 | $104.49 | $23.93 | 28,388 |
| 2016-02-25 | $104.11 | $104.23 | $103.51 | $104.23 | $23.87 | 28,648 |
| 2016-02-24 | $104.00 | $105.49 | $103.64 | $104.00 | $23.81 | 23,164 |
| 2016-02-23 | $103.10 | $104.00 | $103.09 | $103.71 | $23.75 | 25,280 |
| 2016-02-22 | $103.38 | $103.93 | $103.13 | $103.93 | $23.80 | 6,624 |
| 2016-02-19 | $103.23 | $103.80 | $103.23 | $103.61 | $23.72 | 39,332 |
| 2016-02-18 | $103.55 | $103.84 | $103.44 | $103.84 | $23.78 | 18,476 |
| 2016-02-17 | $103.78 | $103.78 | $102.99 | $103.57 | $23.71 | 39,656 |
| 2016-02-16 | $103.33 | $103.70 | $103.00 | $103.30 | $23.65 | 26,428 |
| 2016-02-12 | $103.68 | $103.72 | $103.15 | $103.31 | $23.66 | 4,960 |
| 2016-02-11 | $103.39 | $104.00 | $103.39 | $103.50 | $23.70 | 26,248 |
| 2016-02-10 | $104.17 | $104.17 | $103.21 | $103.53 | $23.71 | 40,168 |
| 2016-02-09 | $103.25 | $104.12 | $103.25 | $103.55 | $23.71 | 2,900 |
| 2016-02-08 | $103.53 | $103.94 | $103.45 | $103.63 | $23.73 | 3,628 |
| 2016-02-05 | $103.65 | $103.88 | $103.32 | $103.88 | $23.79 | 42,144 |
| 2016-02-04 | $103.61 | $104.00 | $103.45 | $103.65 | $23.73 | 7,708 |
| 2016-02-03 | $103.53 | $104.10 | $103.53 | $104.08 | $23.83 | 13,508 |
| 2016-02-02 | $103.28 | $103.37 | $103.26 | $103.37 | $23.67 | 19,224 |
| 2016-02-01 | $103.80 | $103.81 | $103.24 | $103.31 | $23.66 | 5,948 |
| 2016-01-29 | $104.25 | $104.25 | $103.42 | $103.80 | $23.72 | 6,840 |
| 2016-01-28 | $103.61 | $103.95 | $102.90 | $103.42 | $23.63 | 121,328 |
| 2016-01-27 | $103.55 | $103.84 | $102.83 | $103.50 | $23.65 | 27,728 |
| 2016-01-26 | $103.80 | $104.05 | $103.55 | $103.55 | $23.66 | 8,308 |
| 2016-01-25 | $103.41 | $104.07 | $102.81 | $103.38 | $23.63 | 25,060 |
| 2016-01-22 | $104.03 | $104.03 | $103.32 | $103.88 | $23.74 | 2,772 |
| 2016-01-21 | $103.32 | $104.28 | $103.32 | $103.68 | $23.69 | 8,992 |
| 2016-01-20 | $103.70 | $103.75 | $103.43 | $103.75 | $23.71 | 10,852 |
| 2016-01-19 | $103.61 | $103.67 | $103.54 | $103.54 | $23.66 | 10,624 |
| 2016-01-15 | $103.91 | $105.19 | $103.63 | $103.70 | $23.70 | 4,524 |
| 2016-01-14 | $103.84 | $104.54 | $103.61 | $103.86 | $23.74 | 8,836 |
| 2016-01-13 | $104.32 | $104.32 | $103.74 | $103.74 | $23.71 | 29,812 |
| 2016-01-12 | $104.24 | $104.24 | $103.61 | $103.72 | $23.70 | 15,360 |
| 2016-01-11 | $103.85 | $104.30 | $103.73 | $103.96 | $23.76 | 13,840 |
| 2016-01-08 | $104.39 | $104.39 | $103.80 | $103.81 | $23.72 | 9,676 |
| 2016-01-07 | $104.15 | $104.15 | $103.53 | $103.72 | $23.70 | 15,392 |
| 2016-01-06 | $103.94 | $104.03 | $103.50 | $103.61 | $23.68 | 10,916 |
| 2016-01-05 | $103.63 | $103.63 | $103.38 | $103.47 | $23.65 | 11,788 |
| 2016-01-04 | $103.40 | $104.72 | $102.87 | $103.23 | $23.59 | 10,400 |
| 2015-12-31 | $103.79 | $103.79 | $103.13 | $103.40 | $23.63 | 18,376 |
| 2015-12-30 | $103.19 | $103.19 | $103.18 | $103.18 | $23.58 | 3,512 |
| 2015-12-29 | $102.95 | $103.49 | $102.95 | $102.98 | $23.53 | 4,308 |
| 2015-12-28 | $103.21 | $103.58 | $103.21 | $103.58 | $23.67 | 1,816 |
| 2015-12-24 | $103.21 | $103.21 | $103.21 | $103.21 | $23.59 | 204 |
| 2015-12-23 | $103.40 | $103.40 | $103.40 | $103.40 | $23.59 | 4,284 |
| 2015-12-22 | $103.88 | $103.88 | $103.46 | $103.46 | $23.60 | 27,684 |
| 2015-12-21 | $103.92 | $103.92 | $103.48 | $103.57 | $23.63 | 20,564 |
| 2015-12-18 | $104.00 | $104.00 | $103.93 | $103.93 | $23.71 | 2,628 |
| 2015-12-17 | $103.20 | $103.40 | $103.20 | $103.29 | $23.56 | 8,952 |
| 2015-12-16 | $103.26 | $104.19 | $103.26 | $103.54 | $23.62 | 25,740 |
| 2015-12-15 | $105.23 | $105.23 | $103.35 | $103.35 | $23.58 | 9,076 |
| 2015-12-14 | $103.67 | $103.67 | $103.67 | $103.67 | $23.65 | 1,992 |
| 2015-12-11 | $104.08 | $104.08 | $104.08 | $104.08 | $23.74 | 564 |
| 2015-12-10 | $104.18 | $104.21 | $104.06 | $104.08 | $23.74 | 12,728 |
| 2015-12-09 | $103.98 | $103.98 | $103.98 | $103.98 | $23.72 | 1,408 |
| 2015-12-08 | $104.17 | $104.19 | $103.90 | $103.98 | $23.72 | 2,572 |
| 2015-12-07 | $103.83 | $104.14 | $103.83 | $104.14 | $23.76 | 1,444 |
| 2015-12-04 | $103.72 | $104.04 | $103.72 | $103.91 | $23.70 | 3,464 |
| 2015-12-03 | $103.99 | $104.08 | $103.65 | $103.89 | $23.70 | 13,392 |
| 2015-12-02 | $104.09 | $104.43 | $104.09 | $104.32 | $23.80 | 5,412 |
| 2015-12-01 | $104.35 | $104.35 | $104.35 | $104.35 | $23.80 | 828 |
| 2015-11-30 | $104.03 | $104.60 | $104.03 | $104.21 | $23.73 | 14,628 |
| 2015-11-27 | $104.15 | $104.15 | $104.15 | $104.15 | $23.71 | 168 |
| 2015-11-25 | $104.38 | $104.38 | $104.15 | $104.15 | $23.71 | 2,808 |
| 2015-11-24 | $104.22 | $104.29 | $104.22 | $104.29 | $23.75 | 5,804 |
| 2015-11-23 | $104.17 | $104.17 | $104.00 | $104.17 | $23.72 | 6,316 |
| 2015-11-20 | $104.02 | $104.25 | $104.00 | $104.00 | $23.68 | 9,728 |
| 2015-11-19 | $104.00 | $104.00 | $104.00 | $104.00 | $23.68 | 1,248 |
| 2015-11-18 | $104.19 | $104.36 | $104.11 | $104.19 | $23.72 | 11,636 |
| 2015-11-17 | $104.00 | $104.00 | $104.00 | $104.00 | $23.68 | 1,512 |
| 2015-11-16 | $104.00 | $104.22 | $104.00 | $104.20 | $23.73 | 6,236 |
| 2015-11-13 | $105.66 | $105.66 | $103.96 | $104.11 | $23.70 | 8,228 |
| 2015-11-12 | $104.18 | $104.18 | $103.95 | $103.95 | $23.67 | 1,772 |
| 2015-11-11 | $103.57 | $104.29 | $103.56 | $103.94 | $23.67 | 4,004 |
| 2015-11-10 | $103.83 | $104.17 | $103.83 | $104.16 | $23.72 | 7,560 |
| 2015-11-09 | $103.40 | $103.82 | $103.40 | $103.60 | $23.59 | 8,020 |
| 2015-11-06 | $103.64 | $103.78 | $103.61 | $103.61 | $23.59 | 10,900 |
| 2015-11-05 | $104.37 | $104.37 | $104.08 | $104.08 | $23.70 | 3,920 |
| 2015-11-04 | $104.48 | $104.48 | $103.96 | $104.12 | $23.71 | 12,792 |
| 2015-11-03 | $104.44 | $104.44 | $104.44 | $104.44 | $23.78 | 596 |
| 2015-11-02 | $104.30 | $104.44 | $104.12 | $104.44 | $23.78 | 7,468 |
| 2015-10-30 | $104.78 | $104.82 | $104.35 | $104.36 | $23.72 | 9,964 |
| 2015-10-29 | $104.86 | $104.86 | $104.44 | $104.44 | $23.73 | 3,848 |
| 2015-10-28 | $105.29 | $105.29 | $104.86 | $104.86 | $23.83 | 6,348 |
| 2015-10-27 | $105.24 | $105.24 | $104.89 | $104.89 | $23.84 | 2,564 |
| 2015-10-26 | $105.15 | $105.15 | $104.98 | $104.98 | $23.86 | 12,364 |
| 2015-10-23 | $105.05 | $105.05 | $105.02 | $105.02 | $23.87 | 1,976 |
| 2015-10-22 | $104.81 | $105.09 | $104.80 | $105.00 | $23.86 | 25,728 |
| 2015-10-21 | $104.79 | $104.79 | $104.79 | $104.79 | $23.81 | 1,968 |
| 2015-10-20 | $105.54 | $105.54 | $105.01 | $105.01 | $23.86 | 2,576 |
| 2015-10-19 | $105.00 | $105.09 | $104.83 | $104.94 | $23.85 | 6,212 |
| 2015-10-16 | $105.77 | $105.77 | $104.95 | $104.95 | $23.85 | 4,304 |
| 2015-10-15 | $104.97 | $105.58 | $104.83 | $105.44 | $23.96 | 14,440 |
| 2015-10-14 | $104.82 | $105.22 | $104.82 | $104.82 | $23.82 | 2,424 |
| 2015-10-13 | $104.71 | $104.75 | $104.65 | $104.73 | $23.80 | 11,436 |
| 2015-10-12 | $105.28 | $105.96 | $104.58 | $105.96 | $24.08 | 10,204 |
| 2015-10-09 | $105.44 | $105.45 | $104.54 | $104.74 | $23.80 | 15,560 |
| 2015-10-08 | $105.25 | $106.26 | $104.75 | $106.16 | $24.13 | 19,240 |
| 2015-10-07 | $105.53 | $105.53 | $105.18 | $105.18 | $23.90 | 1,520 |
| 2015-10-06 | $105.46 | $105.46 | $104.44 | $105.30 | $23.93 | 8,204 |
| 2015-10-05 | $104.55 | $106.00 | $104.52 | $105.99 | $24.09 | 5,324 |
| 2015-10-02 | $105.58 | $105.58 | $105.58 | $105.58 | $23.99 | 3,252 |
| 2015-10-01 | $105.09 | $105.09 | $105.09 | $105.09 | $23.88 | 164 |
| 2015-09-30 | $105.50 | $105.50 | $105.16 | $105.30 | $23.88 | 4,292 |
| 2015-09-29 | $104.47 | $105.88 | $104.47 | $105.07 | $23.83 | 40,636 |
| 2015-09-28 | $104.56 | $105.88 | $104.56 | $104.84 | $23.78 | 5,028 |
| 2015-09-25 | $104.49 | $106.25 | $104.49 | $104.50 | $23.70 | 7,476 |
| 2015-09-24 | $105.65 | $106.06 | $105.65 | $105.89 | $24.02 | 9,440 |
| 2015-09-23 | $104.75 | $105.90 | $104.75 | $105.00 | $23.82 | 10,144 |
| 2015-09-22 | $105.62 | $105.72 | $105.33 | $105.42 | $23.91 | 7,456 |
| 2015-09-21 | $104.80 | $105.49 | $104.80 | $105.00 | $23.82 | 5,976 |
| 2015-09-18 | $105.53 | $105.65 | $105.39 | $105.39 | $23.90 | 7,216 |
| 2015-09-17 | $105.00 | $105.00 | $105.00 | $105.00 | $23.82 | 1,580 |
| 2015-09-16 | $104.63 | $105.07 | $104.63 | $104.63 | $23.73 | 5,552 |
| 2015-09-15 | $105.07 | $105.07 | $104.27 | $104.94 | $23.80 | 5,944 |
| 2015-09-14 | $105.38 | $105.38 | $105.00 | $105.00 | $23.82 | 7,024 |
| 2015-09-11 | $105.33 | $105.33 | $104.47 | $105.08 | $23.83 | 3,544 |
| 2015-09-10 | $104.05 | $105.15 | $104.01 | $105.10 | $23.84 | 6,324 |
| 2015-09-09 | $105.09 | $105.09 | $104.70 | $104.70 | $23.75 | 1,008 |
| 2015-09-08 | $104.75 | $105.19 | $104.75 | $105.19 | $23.86 | 3,628 |
| 2015-09-04 | $104.53 | $105.34 | $104.53 | $105.17 | $23.85 | 17,192 |
| 2015-09-03 | $105.16 | $105.16 | $104.18 | $104.18 | $23.63 | 4,040 |
| 2015-09-02 | $104.41 | $104.76 | $104.12 | $104.58 | $23.72 | 8,996 |
| 2015-09-01 | $104.99 | $104.99 | $103.97 | $104.60 | $23.73 | 10,056 |
| 2015-08-31 | $105.12 | $105.12 | $104.04 | $104.04 | $23.55 | 5,416 |