ISHARES IBONDS DEC 2018 TERM CORPORATE ETF (IBDH) Exchange: NYSE ARCA
Data as of May 3, 2024
$25.19 ($0.01) 0.06%
ISHARES IBONDS DEC 2018 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS DEC 2018 TERM CORPORATE ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.16 |
| Previous Close | $25.19 |
| High | $25.19 |
| Low | $25.16 |
| Adjusted Open | $25.16 |
| Previous Adjusted Close | $25.19 |
| Adjusted High | $25.19 |
| Adjusted Low | $25.16 |
Invest in ISHARES IBONDS DEC 2018 TERM CORPORATE ETF (IBDH)
Historical Stock Data for ISHARES IBONDS DEC 2018 TERM CORPORATE ETF (IBDH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-17 | $25.16 | $25.19 | $25.16 | $25.19 | $25.19 | 41,253 |
| 2018-12-14 | $25.16 | $25.19 | $25.15 | $25.17 | $25.17 | 105,396 |
| 2018-12-13 | $25.15 | $25.18 | $25.15 | $25.16 | $25.16 | 26,615 |
| 2018-12-12 | $25.16 | $25.17 | $25.16 | $25.16 | $25.16 | 32,760 |
| 2018-12-11 | $25.15 | $25.17 | $25.15 | $25.17 | $25.17 | 25,990 |
| 2018-12-10 | $25.19 | $25.19 | $25.14 | $25.16 | $25.16 | 38,543 |
| 2018-12-07 | $25.14 | $25.17 | $25.14 | $25.15 | $25.15 | 21,453 |
| 2018-12-06 | $25.13 | $25.18 | $25.12 | $25.16 | $25.16 | 54,145 |
| 2018-12-04 | $25.14 | $25.18 | $25.13 | $25.16 | $25.16 | 24,372 |
| 2018-12-03 | $25.12 | $25.14 | $25.10 | $25.14 | $25.14 | 52,066 |
| 2018-11-30 | $25.13 | $25.16 | $25.13 | $25.15 | $25.15 | 21,418 |
| 2018-11-29 | $25.13 | $25.20 | $25.12 | $25.13 | $25.13 | 24,411 |
| 2018-11-28 | $25.12 | $25.16 | $25.12 | $25.14 | $25.14 | 76,470 |
| 2018-11-27 | $25.12 | $25.15 | $25.12 | $25.13 | $25.13 | 54,616 |
| 2018-11-26 | $25.12 | $25.16 | $25.12 | $25.15 | $25.15 | 43,877 |
| 2018-11-23 | $25.15 | $25.16 | $25.12 | $25.16 | $25.16 | 19,572 |
| 2018-11-21 | $25.11 | $25.16 | $25.11 | $25.14 | $25.14 | 45,380 |
| 2018-11-20 | $25.11 | $25.15 | $25.11 | $25.12 | $25.12 | 124,499 |
| 2018-11-19 | $25.11 | $25.15 | $25.10 | $25.12 | $25.12 | 27,684 |
| 2018-11-16 | $25.11 | $25.13 | $25.10 | $25.10 | $25.10 | 47,085 |
| 2018-11-15 | $25.10 | $25.14 | $25.10 | $25.12 | $25.12 | 33,884 |
| 2018-11-14 | $25.12 | $25.13 | $25.11 | $25.12 | $25.12 | 33,689 |
| 2018-11-13 | $25.10 | $25.14 | $25.10 | $25.12 | $25.12 | 22,234 |
| 2018-11-12 | $25.10 | $25.14 | $25.10 | $25.12 | $25.12 | 26,633 |
| 2018-11-09 | $25.10 | $25.13 | $25.10 | $25.12 | $25.12 | 56,160 |
| 2018-11-08 | $25.11 | $25.17 | $25.09 | $25.11 | $25.11 | 31,755 |
| 2018-11-07 | $25.12 | $25.14 | $25.11 | $25.11 | $25.11 | 11,409 |
| 2018-11-06 | $25.10 | $25.13 | $25.09 | $25.12 | $25.12 | 31,485 |
| 2018-11-05 | $25.10 | $25.13 | $25.09 | $25.11 | $25.11 | 16,816 |
| 2018-11-02 | $25.15 | $25.15 | $25.08 | $25.10 | $25.10 | 25,987 |
| 2018-11-01 | $25.11 | $25.11 | $25.07 | $25.10 | $25.10 | 34,892 |
| 2018-10-31 | $25.13 | $25.15 | $25.12 | $25.14 | $25.10 | 20,586 |
| 2018-10-30 | $25.14 | $25.15 | $25.11 | $25.11 | $25.07 | 33,888 |
| 2018-10-29 | $25.12 | $25.15 | $25.12 | $25.14 | $25.10 | 36,961 |
| 2018-10-26 | $25.12 | $25.15 | $25.12 | $25.14 | $25.10 | 75,459 |
| 2018-10-25 | $25.12 | $25.15 | $25.12 | $25.15 | $25.10 | 40,214 |
| 2018-10-24 | $25.13 | $25.15 | $25.13 | $25.13 | $25.09 | 177,403 |
| 2018-10-23 | $25.15 | $25.15 | $25.11 | $25.14 | $25.09 | 63,341 |
| 2018-10-22 | $25.11 | $25.15 | $25.11 | $25.13 | $25.09 | 22,451 |
| 2018-10-19 | $25.12 | $25.13 | $25.11 | $25.13 | $25.09 | 17,935 |
| 2018-10-18 | $25.13 | $25.13 | $25.09 | $25.11 | $25.06 | 216,875 |
| 2018-10-17 | $25.10 | $25.13 | $25.10 | $25.12 | $25.08 | 29,538 |
| 2018-10-16 | $25.11 | $25.12 | $25.11 | $25.12 | $25.08 | 37,614 |
| 2018-10-15 | $25.10 | $25.14 | $25.10 | $25.11 | $25.07 | 21,362 |
| 2018-10-12 | $25.14 | $25.14 | $25.10 | $25.13 | $25.09 | 96,192 |
| 2018-10-11 | $25.10 | $25.12 | $25.09 | $25.10 | $25.06 | 34,281 |
| 2018-10-10 | $25.12 | $25.12 | $25.10 | $25.11 | $25.07 | 36,606 |
| 2018-10-09 | $25.12 | $25.12 | $25.10 | $25.11 | $25.07 | 57,749 |
| 2018-10-08 | $25.09 | $25.12 | $25.09 | $25.12 | $25.07 | 22,424 |
| 2018-10-05 | $25.09 | $25.12 | $25.09 | $25.10 | $25.06 | 61,355 |
| 2018-10-04 | $25.10 | $25.12 | $25.08 | $25.11 | $25.06 | 21,567 |
| 2018-10-03 | $25.08 | $25.13 | $25.07 | $25.10 | $25.06 | 100,333 |
| 2018-10-02 | $25.10 | $25.12 | $25.07 | $25.10 | $25.06 | 121,757 |
| 2018-10-01 | $25.10 | $25.12 | $25.05 | $25.10 | $25.06 | 34,711 |
| 2018-09-28 | $25.11 | $25.13 | $25.11 | $25.11 | $25.03 | 45,571 |
| 2018-09-27 | $25.13 | $25.13 | $25.11 | $25.13 | $25.05 | 22,615 |
| 2018-09-26 | $25.13 | $25.13 | $25.11 | $25.11 | $25.03 | 12,385 |
| 2018-09-25 | $25.13 | $25.13 | $25.12 | $25.12 | $25.04 | 24,944 |
| 2018-09-24 | $25.11 | $25.13 | $25.09 | $25.12 | $25.04 | 45,529 |
| 2018-09-21 | $25.10 | $25.13 | $25.08 | $25.11 | $25.03 | 51,125 |
| 2018-09-20 | $25.11 | $25.13 | $25.09 | $25.12 | $25.04 | 41,181 |
| 2018-09-19 | $25.10 | $25.12 | $25.09 | $25.10 | $25.02 | 20,822 |
| 2018-09-18 | $25.10 | $25.13 | $25.10 | $25.12 | $25.04 | 51,974 |
| 2018-09-17 | $25.13 | $25.13 | $25.09 | $25.12 | $25.04 | 29,429 |
| 2018-09-14 | $25.13 | $25.13 | $25.09 | $25.12 | $25.04 | 35,296 |
| 2018-09-13 | $25.09 | $25.12 | $25.08 | $25.10 | $25.02 | 19,372 |
| 2018-09-12 | $25.13 | $25.13 | $25.09 | $25.10 | $25.02 | 27,452 |
| 2018-09-11 | $25.11 | $25.13 | $25.08 | $25.11 | $25.03 | 96,616 |
| 2018-09-10 | $25.09 | $25.13 | $25.09 | $25.09 | $25.01 | 31,914 |
| 2018-09-07 | $25.08 | $25.14 | $25.08 | $25.09 | $25.01 | 23,181 |
| 2018-09-06 | $25.10 | $25.10 | $25.09 | $25.10 | $25.01 | 34,627 |
| 2018-09-05 | $25.14 | $25.14 | $25.08 | $25.09 | $25.01 | 23,143 |
| 2018-09-04 | $25.12 | $25.15 | $25.08 | $25.10 | $25.02 | 29,253 |
| 2018-08-31 | $25.11 | $25.15 | $25.11 | $25.12 | $25.00 | 45,823 |
| 2018-08-30 | $25.14 | $25.14 | $25.11 | $25.11 | $24.99 | 21,864 |
| 2018-08-29 | $25.11 | $25.14 | $25.11 | $25.13 | $25.01 | 36,885 |
| 2018-08-28 | $25.10 | $25.14 | $25.10 | $25.12 | $25.00 | 34,338 |
| 2018-08-27 | $25.12 | $25.14 | $25.10 | $25.13 | $25.01 | 87,192 |
| 2018-08-24 | $25.13 | $25.13 | $25.11 | $25.13 | $25.01 | 51,178 |
| 2018-08-23 | $25.13 | $25.13 | $25.11 | $25.12 | $25.00 | 47,269 |
| 2018-08-22 | $25.12 | $25.13 | $25.11 | $25.13 | $25.01 | 24,341 |
| 2018-08-21 | $25.11 | $25.13 | $25.11 | $25.12 | $25.00 | 46,179 |
| 2018-08-20 | $25.10 | $25.13 | $25.10 | $25.13 | $25.01 | 39,364 |
| 2018-08-17 | $25.12 | $25.12 | $25.10 | $25.12 | $25.00 | 37,263 |
| 2018-08-16 | $25.12 | $25.12 | $25.10 | $25.12 | $25.00 | 77,565 |
| 2018-08-15 | $25.12 | $25.13 | $25.10 | $25.12 | $25.00 | 44,002 |
| 2018-08-14 | $25.12 | $25.14 | $25.10 | $25.12 | $25.00 | 113,236 |
| 2018-08-13 | $25.11 | $25.14 | $25.10 | $25.11 | $24.99 | 85,767 |
| 2018-08-10 | $25.14 | $25.14 | $25.10 | $25.12 | $25.00 | 63,905 |
| 2018-08-09 | $25.10 | $25.14 | $25.10 | $25.12 | $24.99 | 51,729 |
| 2018-08-08 | $25.10 | $25.14 | $25.10 | $25.10 | $24.98 | 24,323 |
| 2018-08-07 | $25.12 | $25.14 | $25.10 | $25.12 | $25.00 | 17,935 |
| 2018-08-06 | $25.12 | $25.12 | $25.10 | $25.11 | $24.99 | 21,498 |
| 2018-08-03 | $25.13 | $25.14 | $25.08 | $25.10 | $24.98 | 110,118 |
| 2018-08-02 | $25.12 | $25.15 | $25.10 | $25.15 | $25.03 | 43,794 |
| 2018-08-01 | $25.12 | $25.14 | $25.10 | $25.12 | $25.00 | 27,726 |
| 2018-07-31 | $25.15 | $25.16 | $25.13 | $25.15 | $24.99 | 13,348 |
| 2018-07-30 | $25.13 | $25.17 | $25.12 | $25.14 | $24.98 | 22,228 |
| 2018-07-27 | $25.16 | $25.17 | $25.12 | $25.15 | $24.99 | 30,486 |
| 2018-07-26 | $25.13 | $25.14 | $25.12 | $25.14 | $24.98 | 43,348 |
| 2018-07-25 | $25.13 | $25.15 | $25.12 | $25.13 | $24.97 | 62,010 |
| 2018-07-24 | $25.13 | $25.16 | $25.12 | $25.12 | $24.96 | 57,606 |
| 2018-07-23 | $25.12 | $25.13 | $25.12 | $25.13 | $24.97 | 23,626 |
| 2018-07-20 | $25.13 | $25.14 | $25.12 | $25.12 | $24.97 | 18,381 |
| 2018-07-19 | $25.13 | $25.16 | $25.12 | $25.13 | $24.97 | 17,380 |
| 2018-07-18 | $25.12 | $25.16 | $25.12 | $25.13 | $24.97 | 40,979 |
| 2018-07-17 | $25.16 | $25.16 | $25.11 | $25.13 | $24.97 | 32,846 |
| 2018-07-16 | $25.11 | $25.12 | $25.11 | $25.12 | $24.96 | 33,701 |
| 2018-07-13 | $25.15 | $25.15 | $25.11 | $25.11 | $24.95 | 65,630 |
| 2018-07-12 | $25.16 | $25.16 | $25.10 | $25.12 | $24.96 | 42,997 |
| 2018-07-11 | $25.11 | $25.14 | $25.11 | $25.13 | $24.97 | 24,214 |
| 2018-07-10 | $25.15 | $25.15 | $25.10 | $25.11 | $24.96 | 76,716 |
| 2018-07-09 | $25.15 | $25.15 | $25.10 | $25.11 | $24.95 | 73,052 |
| 2018-07-06 | $25.10 | $25.11 | $25.10 | $25.10 | $24.94 | 21,622 |
| 2018-07-05 | $25.09 | $25.11 | $25.09 | $25.11 | $24.95 | 52,195 |
| 2018-07-03 | $25.09 | $25.11 | $25.09 | $25.09 | $24.93 | 24,465 |
| 2018-07-02 | $25.10 | $25.12 | $25.09 | $25.09 | $24.93 | 33,828 |
| 2018-06-29 | $25.15 | $25.15 | $25.12 | $25.13 | $24.93 | 20,447 |
| 2018-06-28 | $25.17 | $25.17 | $25.11 | $25.15 | $24.95 | 66,243 |
| 2018-06-27 | $25.12 | $25.17 | $25.12 | $25.15 | $24.95 | 17,676 |
| 2018-06-26 | $25.16 | $25.16 | $25.12 | $25.12 | $24.92 | 41,314 |
| 2018-06-25 | $25.12 | $25.15 | $25.12 | $25.14 | $24.94 | 20,530 |
| 2018-06-22 | $25.13 | $25.14 | $25.11 | $25.13 | $24.93 | 22,933 |
| 2018-06-21 | $25.11 | $25.15 | $25.11 | $25.12 | $24.92 | 24,984 |
| 2018-06-20 | $25.15 | $25.15 | $25.11 | $25.13 | $24.93 | 61,455 |
| 2018-06-19 | $25.14 | $25.15 | $25.11 | $25.11 | $24.91 | 43,672 |
| 2018-06-18 | $25.12 | $25.14 | $25.11 | $25.11 | $24.91 | 18,153 |
| 2018-06-15 | $25.12 | $25.14 | $25.11 | $25.13 | $24.93 | 20,391 |
| 2018-06-14 | $25.10 | $25.14 | $25.10 | $25.14 | $24.94 | 141,540 |
| 2018-06-13 | $25.11 | $25.13 | $25.09 | $25.09 | $24.89 | 68,724 |
| 2018-06-12 | $25.13 | $25.13 | $25.11 | $25.13 | $24.93 | 30,191 |
| 2018-06-11 | $25.13 | $25.13 | $25.11 | $25.13 | $24.93 | 24,000 |
| 2018-06-08 | $25.10 | $25.12 | $25.10 | $25.11 | $24.92 | 18,345 |
| 2018-06-07 | $25.12 | $25.12 | $25.09 | $25.12 | $24.92 | 23,527 |
| 2018-06-06 | $25.09 | $25.11 | $25.09 | $25.10 | $24.90 | 55,981 |
| 2018-06-05 | $25.08 | $25.13 | $25.08 | $25.10 | $24.90 | 34,210 |
| 2018-06-04 | $25.10 | $25.11 | $25.09 | $25.10 | $24.91 | 18,630 |
| 2018-06-01 | $25.09 | $25.11 | $25.08 | $25.09 | $24.89 | 99,391 |
| 2018-05-31 | $25.12 | $25.15 | $25.12 | $25.14 | $24.91 | 17,257 |
| 2018-05-30 | $25.15 | $25.15 | $25.12 | $25.14 | $24.90 | 25,116 |
| 2018-05-29 | $25.16 | $25.16 | $25.12 | $25.14 | $24.91 | 23,888 |
| 2018-05-25 | $25.11 | $25.14 | $25.11 | $25.13 | $24.90 | 33,082 |
| 2018-05-24 | $25.13 | $25.14 | $25.12 | $25.13 | $24.90 | 29,290 |
| 2018-05-23 | $25.13 | $25.14 | $25.11 | $25.13 | $24.89 | 39,033 |
| 2018-05-22 | $25.13 | $25.14 | $25.10 | $25.12 | $24.89 | 52,343 |
| 2018-05-21 | $25.13 | $25.14 | $25.12 | $25.13 | $24.89 | 18,154 |
| 2018-05-18 | $25.14 | $25.14 | $25.11 | $25.12 | $24.89 | 37,744 |
| 2018-05-17 | $25.14 | $25.14 | $25.12 | $25.13 | $24.89 | 25,121 |
| 2018-05-16 | $25.14 | $25.14 | $25.11 | $25.13 | $24.89 | 26,471 |
| 2018-05-15 | $25.10 | $25.12 | $25.10 | $25.11 | $24.88 | 42,785 |
| 2018-05-14 | $25.13 | $25.13 | $25.11 | $25.13 | $24.90 | 41,956 |
| 2018-05-11 | $25.12 | $25.12 | $25.11 | $25.12 | $24.88 | 41,832 |
| 2018-05-10 | $25.13 | $25.13 | $25.09 | $25.11 | $24.87 | 160,184 |
| 2018-05-09 | $25.15 | $25.15 | $25.10 | $25.12 | $24.89 | 87,754 |
| 2018-05-08 | $25.12 | $25.12 | $25.11 | $25.12 | $24.88 | 22,650 |
| 2018-05-07 | $25.12 | $25.12 | $25.10 | $25.11 | $24.88 | 23,305 |
| 2018-05-04 | $25.09 | $25.12 | $25.09 | $25.10 | $24.87 | 59,085 |
| 2018-05-03 | $25.10 | $25.12 | $25.09 | $25.12 | $24.89 | 65,929 |
| 2018-05-02 | $25.12 | $25.12 | $25.09 | $25.10 | $24.87 | 61,800 |
| 2018-05-01 | $25.12 | $25.12 | $25.08 | $25.09 | $24.86 | 60,370 |
| 2018-04-30 | $25.14 | $25.14 | $25.13 | $25.13 | $24.86 | 27,813 |
| 2018-04-27 | $25.13 | $25.14 | $25.12 | $25.13 | $24.86 | 52,349 |
| 2018-04-26 | $25.16 | $25.17 | $25.12 | $25.14 | $24.87 | 27,368 |
| 2018-04-25 | $25.13 | $25.14 | $25.11 | $25.14 | $24.87 | 71,333 |
| 2018-04-24 | $25.12 | $25.12 | $25.10 | $25.12 | $24.85 | 253,552 |
| 2018-04-23 | $25.12 | $25.13 | $25.10 | $25.13 | $24.86 | 59,754 |
| 2018-04-20 | $25.10 | $25.12 | $25.10 | $25.11 | $24.85 | 21,692 |
| 2018-04-19 | $25.11 | $25.12 | $25.10 | $25.11 | $24.84 | 17,790 |
| 2018-04-18 | $25.11 | $25.11 | $25.10 | $25.11 | $24.84 | 36,233 |
| 2018-04-17 | $25.10 | $25.11 | $25.10 | $25.11 | $24.84 | 40,310 |
| 2018-04-16 | $25.11 | $25.11 | $25.09 | $25.11 | $24.84 | 54,143 |
| 2018-04-13 | $25.08 | $25.11 | $25.08 | $25.11 | $24.84 | 60,513 |
| 2018-04-12 | $25.15 | $25.15 | $25.09 | $25.12 | $24.85 | 116,737 |
| 2018-04-11 | $25.10 | $25.11 | $25.09 | $25.11 | $24.84 | 29,359 |
| 2018-04-10 | $25.13 | $25.13 | $25.09 | $25.10 | $24.83 | 34,334 |
| 2018-04-09 | $25.13 | $25.13 | $25.09 | $25.09 | $24.82 | 81,885 |
| 2018-04-06 | $25.10 | $25.12 | $25.08 | $25.11 | $24.84 | 84,764 |
| 2018-04-05 | $25.11 | $25.11 | $25.08 | $25.10 | $24.83 | 51,175 |
| 2018-04-04 | $25.10 | $25.11 | $25.09 | $25.11 | $24.84 | 41,367 |
| 2018-04-03 | $25.10 | $25.12 | $25.08 | $25.10 | $24.83 | 228,562 |
| 2018-04-02 | $25.11 | $25.12 | $25.08 | $25.10 | $24.83 | 77,337 |
| 2018-03-29 | $25.10 | $25.14 | $25.10 | $25.14 | $24.84 | 57,682 |
| 2018-03-28 | $25.11 | $25.13 | $25.10 | $25.13 | $24.83 | 347,513 |
| 2018-03-27 | $25.11 | $25.12 | $25.10 | $25.11 | $24.81 | 67,749 |
| 2018-03-26 | $25.10 | $25.12 | $25.10 | $25.11 | $24.81 | 20,241 |
| 2018-03-23 | $25.09 | $25.12 | $25.09 | $25.12 | $24.82 | 53,180 |
| 2018-03-22 | $25.09 | $25.11 | $25.09 | $25.10 | $24.80 | 31,446 |
| 2018-03-21 | $25.11 | $25.11 | $25.07 | $25.11 | $24.81 | 41,524 |
| 2018-03-20 | $25.09 | $25.11 | $25.09 | $25.11 | $24.81 | 73,000 |
| 2018-03-19 | $25.11 | $25.11 | $25.09 | $25.11 | $24.81 | 52,434 |
| 2018-03-16 | $25.11 | $25.12 | $25.09 | $25.10 | $24.80 | 30,234 |
| 2018-03-15 | $25.11 | $25.12 | $25.10 | $25.11 | $24.81 | 45,302 |
| 2018-03-14 | $25.11 | $25.11 | $25.09 | $25.11 | $24.81 | 41,852 |
| 2018-03-13 | $25.12 | $25.12 | $25.09 | $25.10 | $24.80 | 55,645 |
| 2018-03-12 | $25.11 | $25.11 | $25.09 | $25.10 | $24.80 | 39,046 |
| 2018-03-09 | $25.10 | $25.11 | $25.08 | $25.10 | $24.80 | 109,903 |
| 2018-03-08 | $25.09 | $25.10 | $25.09 | $25.10 | $24.80 | 58,650 |
| 2018-03-07 | $25.10 | $25.10 | $25.09 | $25.10 | $24.80 | 42,012 |
| 2018-03-06 | $25.08 | $25.11 | $25.07 | $25.09 | $24.79 | 146,934 |
| 2018-03-05 | $25.10 | $25.11 | $25.08 | $25.09 | $24.79 | 77,955 |
| 2018-03-02 | $25.09 | $25.10 | $25.07 | $25.09 | $24.79 | 85,134 |
| 2018-03-01 | $25.09 | $25.11 | $25.08 | $25.09 | $24.79 | 24,437 |
| 2018-02-28 | $25.11 | $25.13 | $25.11 | $25.12 | $24.78 | 40,672 |
| 2018-02-27 | $25.13 | $25.13 | $25.11 | $25.12 | $24.78 | 45,554 |
| 2018-02-26 | $25.13 | $25.13 | $25.11 | $25.12 | $24.78 | 42,894 |
| 2018-02-23 | $25.14 | $25.14 | $25.11 | $25.13 | $24.79 | 23,774 |
| 2018-02-22 | $25.11 | $25.13 | $25.11 | $25.13 | $24.79 | 9,828 |
| 2018-02-21 | $25.12 | $25.14 | $25.10 | $25.11 | $24.77 | 80,084 |
| 2018-02-20 | $25.10 | $25.15 | $25.10 | $25.12 | $24.78 | 51,800 |
| 2018-02-16 | $25.12 | $25.14 | $25.11 | $25.13 | $24.79 | 59,113 |
| 2018-02-15 | $25.13 | $25.13 | $25.10 | $25.13 | $24.79 | 52,217 |
| 2018-02-14 | $25.12 | $25.12 | $25.08 | $25.11 | $24.77 | 142,282 |
| 2018-02-13 | $25.11 | $25.12 | $25.10 | $25.12 | $24.78 | 29,238 |
| 2018-02-12 | $25.11 | $25.12 | $25.10 | $25.11 | $24.77 | 170,344 |
| 2018-02-09 | $25.10 | $25.11 | $25.09 | $25.11 | $24.77 | 55,352 |
| 2018-02-08 | $25.11 | $25.12 | $25.09 | $25.12 | $24.78 | 35,992 |
| 2018-02-07 | $25.10 | $25.12 | $25.09 | $25.11 | $24.77 | 29,925 |
| 2018-02-06 | $25.10 | $25.13 | $25.09 | $25.11 | $24.77 | 60,872 |
| 2018-02-05 | $25.12 | $25.12 | $25.10 | $25.12 | $24.78 | 57,426 |
| 2018-02-02 | $25.13 | $25.14 | $25.07 | $25.11 | $24.77 | 897,401 |
| 2018-02-01 | $25.13 | $25.16 | $25.13 | $25.14 | $24.80 | 273,959 |
| 2018-01-31 | $25.19 | $25.19 | $25.14 | $25.16 | $24.79 | 73,389 |
| 2018-01-30 | $25.19 | $25.19 | $25.15 | $25.17 | $24.80 | 83,873 |
| 2018-01-29 | $25.15 | $25.19 | $25.14 | $25.15 | $24.78 | 68,418 |
| 2018-01-26 | $25.14 | $25.17 | $25.14 | $25.17 | $24.80 | 101,825 |
| 2018-01-25 | $25.14 | $25.17 | $25.13 | $25.16 | $24.79 | 155,367 |
| 2018-01-24 | $25.13 | $25.15 | $25.13 | $25.15 | $24.78 | 58,747 |
| 2018-01-23 | $25.14 | $25.15 | $25.13 | $25.14 | $24.77 | 61,470 |
| 2018-01-22 | $25.16 | $25.16 | $25.14 | $25.15 | $24.78 | 44,937 |
| 2018-01-19 | $25.19 | $25.19 | $25.13 | $25.18 | $24.81 | 59,657 |
| 2018-01-18 | $25.13 | $25.16 | $25.13 | $25.15 | $24.78 | 177,418 |
| 2018-01-17 | $25.14 | $25.16 | $25.14 | $25.15 | $24.78 | 62,679 |
| 2018-01-16 | $25.18 | $25.18 | $25.14 | $25.16 | $24.79 | 57,695 |
| 2018-01-12 | $25.18 | $25.18 | $25.13 | $25.16 | $24.79 | 98,993 |
| 2018-01-11 | $25.17 | $25.17 | $25.13 | $25.14 | $24.77 | 115,781 |
| 2018-01-10 | $25.17 | $25.17 | $25.12 | $25.14 | $24.77 | 71,045 |
| 2018-01-09 | $25.11 | $25.15 | $25.11 | $25.12 | $24.75 | 85,818 |
| 2018-01-08 | $25.12 | $25.17 | $25.12 | $25.12 | $24.75 | 40,474 |
| 2018-01-05 | $25.12 | $25.17 | $25.11 | $25.15 | $24.78 | 36,912 |
| 2018-01-04 | $25.12 | $25.18 | $25.12 | $25.15 | $24.78 | 46,032 |
| 2018-01-03 | $25.13 | $25.17 | $25.11 | $25.15 | $24.78 | 107,441 |
| 2018-01-02 | $25.14 | $25.16 | $25.10 | $25.13 | $24.76 | 63,710 |
| 2017-12-29 | $25.14 | $25.15 | $25.10 | $25.13 | $24.76 | 73,894 |
| 2017-12-28 | $25.10 | $25.13 | $25.10 | $25.12 | $24.75 | 36,935 |
| 2017-12-27 | $25.12 | $25.12 | $25.08 | $25.11 | $24.74 | 122,477 |
| 2017-12-26 | $25.11 | $25.11 | $25.09 | $25.11 | $24.74 | 48,550 |
| 2017-12-22 | $25.11 | $25.12 | $25.08 | $25.09 | $24.72 | 114,796 |
| 2017-12-21 | $25.12 | $25.13 | $25.10 | $25.10 | $24.73 | 237,884 |
| 2017-12-20 | $25.14 | $25.14 | $25.11 | $25.11 | $24.72 | 77,227 |
| 2017-12-19 | $25.12 | $25.14 | $25.10 | $25.11 | $24.72 | 61,209 |
| 2017-12-18 | $25.13 | $25.13 | $25.11 | $25.13 | $24.74 | 19,722 |
| 2017-12-15 | $25.14 | $25.14 | $25.11 | $25.13 | $24.74 | 46,356 |
| 2017-12-14 | $25.13 | $25.13 | $25.11 | $25.12 | $24.73 | 32,126 |
| 2017-12-13 | $25.11 | $25.13 | $25.11 | $25.13 | $24.74 | 61,345 |
| 2017-12-12 | $25.11 | $25.14 | $25.10 | $25.12 | $24.73 | 57,014 |
| 2017-12-11 | $25.13 | $25.14 | $25.11 | $25.11 | $24.72 | 25,555 |
| 2017-12-08 | $25.12 | $25.15 | $25.11 | $25.12 | $24.73 | 44,872 |
| 2017-12-07 | $25.13 | $25.15 | $25.11 | $25.14 | $24.75 | 86,620 |
| 2017-12-06 | $25.12 | $25.14 | $25.12 | $25.12 | $24.73 | 39,693 |
| 2017-12-05 | $25.11 | $25.14 | $25.10 | $25.12 | $24.73 | 65,290 |
| 2017-12-04 | $25.13 | $25.15 | $25.10 | $25.12 | $24.73 | 47,418 |
| 2017-12-01 | $25.11 | $25.15 | $25.11 | $25.12 | $24.73 | 35,533 |
| 2017-11-30 | $25.14 | $25.15 | $25.14 | $25.15 | $24.72 | 14,431 |
| 2017-11-29 | $25.14 | $25.16 | $25.14 | $25.14 | $24.72 | 20,463 |
| 2017-11-28 | $25.15 | $25.16 | $25.14 | $25.14 | $24.72 | 40,721 |
| 2017-11-27 | $25.16 | $25.17 | $25.15 | $25.16 | $24.74 | 32,696 |
| 2017-11-24 | $25.14 | $25.16 | $25.14 | $25.16 | $24.74 | 25,923 |
| 2017-11-22 | $25.14 | $25.15 | $25.14 | $25.14 | $24.72 | 47,355 |
| 2017-11-21 | $25.15 | $25.15 | $25.13 | $25.15 | $24.73 | 33,813 |
| 2017-11-20 | $25.13 | $25.16 | $25.13 | $25.14 | $24.72 | 87,421 |
| 2017-11-17 | $25.15 | $25.15 | $25.14 | $25.15 | $24.73 | 34,706 |
| 2017-11-16 | $25.14 | $25.15 | $25.14 | $25.15 | $24.73 | 71,540 |
| 2017-11-15 | $25.15 | $25.16 | $25.13 | $25.16 | $24.74 | 115,688 |
| 2017-11-14 | $25.14 | $25.16 | $25.13 | $25.14 | $24.72 | 81,202 |
| 2017-11-13 | $25.15 | $25.17 | $25.15 | $25.15 | $24.73 | 34,252 |
| 2017-11-10 | $25.14 | $25.15 | $25.13 | $25.14 | $24.72 | 35,880 |
| 2017-11-09 | $25.13 | $25.16 | $25.13 | $25.15 | $24.73 | 38,657 |
| 2017-11-08 | $25.16 | $25.16 | $25.13 | $25.15 | $24.73 | 46,133 |
| 2017-11-07 | $25.15 | $25.17 | $25.14 | $25.15 | $24.73 | 38,240 |
| 2017-11-06 | $25.13 | $25.17 | $25.13 | $25.15 | $24.73 | 46,246 |
| 2017-11-03 | $25.14 | $25.17 | $25.13 | $25.15 | $24.73 | 27,631 |
| 2017-11-02 | $25.14 | $25.16 | $25.13 | $25.14 | $24.72 | 134,400 |
| 2017-11-01 | $25.15 | $25.16 | $25.14 | $25.15 | $24.73 | 29,470 |
| 2017-10-31 | $25.16 | $25.20 | $25.16 | $25.18 | $24.72 | 50,828 |
| 2017-10-30 | $25.19 | $25.20 | $25.17 | $25.18 | $24.72 | 27,733 |
| 2017-10-27 | $25.19 | $25.19 | $25.16 | $25.16 | $24.70 | 30,991 |
| 2017-10-26 | $25.16 | $25.19 | $25.16 | $25.17 | $24.71 | 21,538 |
| 2017-10-25 | $25.15 | $25.19 | $25.15 | $25.16 | $24.70 | 264,709 |
| 2017-10-24 | $25.20 | $25.20 | $25.16 | $25.19 | $24.73 | 22,929 |
| 2017-10-23 | $25.19 | $25.20 | $25.16 | $25.18 | $24.72 | 58,552 |
| 2017-10-20 | $25.22 | $25.22 | $25.16 | $25.17 | $24.72 | 27,049 |
| 2017-10-19 | $25.19 | $25.19 | $25.17 | $25.18 | $24.72 | 36,667 |
| 2017-10-18 | $25.22 | $25.22 | $25.15 | $25.19 | $24.73 | 73,219 |
| 2017-10-17 | $25.17 | $25.18 | $25.16 | $25.18 | $24.72 | 46,984 |
| 2017-10-16 | $25.18 | $25.18 | $25.17 | $25.18 | $24.72 | 60,937 |
| 2017-10-13 | $25.18 | $25.18 | $25.14 | $25.17 | $24.71 | 63,729 |
| 2017-10-12 | $25.18 | $25.18 | $25.16 | $25.17 | $24.71 | 47,024 |
| 2017-10-11 | $25.17 | $25.17 | $25.14 | $25.17 | $24.71 | 53,279 |
| 2017-10-10 | $25.17 | $25.17 | $25.15 | $25.17 | $24.71 | 40,116 |
| 2017-10-09 | $25.16 | $25.17 | $25.15 | $25.17 | $24.71 | 33,668 |
| 2017-10-06 | $25.14 | $25.16 | $25.14 | $25.16 | $24.70 | 29,580 |
| 2017-10-05 | $25.17 | $25.17 | $25.13 | $25.16 | $24.71 | 108,920 |
| 2017-10-04 | $25.17 | $25.17 | $25.15 | $25.17 | $24.71 | 56,146 |
| 2017-10-03 | $25.15 | $25.18 | $25.15 | $25.15 | $24.69 | 29,274 |
| 2017-10-02 | $25.18 | $25.18 | $25.15 | $25.17 | $24.71 | 17,576 |
| 2017-09-29 | $25.21 | $25.21 | $25.18 | $25.19 | $24.70 | 63,458 |
| 2017-09-28 | $25.22 | $25.22 | $25.17 | $25.21 | $24.72 | 33,157 |
| 2017-09-27 | $25.20 | $25.22 | $25.17 | $25.20 | $24.71 | 40,767 |
| 2017-09-26 | $25.19 | $25.20 | $25.17 | $25.19 | $24.70 | 34,453 |
| 2017-09-25 | $25.16 | $25.20 | $25.16 | $25.17 | $24.68 | 57,643 |
| 2017-09-22 | $25.19 | $25.20 | $25.16 | $25.19 | $24.70 | 38,367 |
| 2017-09-21 | $25.17 | $25.20 | $25.17 | $25.19 | $24.70 | 31,421 |
| 2017-09-20 | $25.18 | $25.20 | $25.15 | $25.16 | $24.67 | 92,893 |
| 2017-09-19 | $25.18 | $25.18 | $25.14 | $25.18 | $24.69 | 136,522 |
| 2017-09-18 | $25.17 | $25.19 | $25.14 | $25.17 | $24.68 | 48,051 |
| 2017-09-15 | $25.16 | $25.16 | $25.14 | $25.15 | $24.66 | 30,818 |
| 2017-09-14 | $25.16 | $25.17 | $25.12 | $25.16 | $24.67 | 45,120 |
| 2017-09-13 | $25.12 | $25.17 | $25.12 | $25.16 | $24.67 | 43,931 |
| 2017-09-12 | $25.19 | $25.19 | $25.12 | $25.16 | $24.67 | 161,348 |
| 2017-09-11 | $25.18 | $25.20 | $25.15 | $25.17 | $24.68 | 35,754 |
| 2017-09-08 | $25.17 | $25.19 | $25.15 | $25.18 | $24.69 | 17,044 |
| 2017-09-07 | $25.15 | $25.17 | $25.15 | $25.17 | $24.68 | 38,531 |
| 2017-09-06 | $25.17 | $25.20 | $25.15 | $25.17 | $24.68 | 81,110 |
| 2017-09-05 | $25.19 | $25.19 | $25.15 | $25.16 | $24.67 | 49,677 |
| 2017-09-01 | $25.18 | $25.18 | $25.15 | $25.16 | $24.67 | 23,610 |
| 2017-08-31 | $25.20 | $25.20 | $25.17 | $25.19 | $24.67 | 74,105 |
| 2017-08-30 | $25.18 | $25.20 | $25.17 | $25.20 | $24.68 | 36,947 |
| 2017-08-29 | $25.17 | $25.19 | $25.15 | $25.18 | $24.66 | 56,463 |
| 2017-08-28 | $25.16 | $25.19 | $25.14 | $25.17 | $24.65 | 82,414 |
| 2017-08-25 | $25.17 | $25.18 | $25.15 | $25.17 | $24.65 | 48,852 |
| 2017-08-24 | $25.19 | $25.19 | $25.15 | $25.17 | $24.65 | 62,849 |
| 2017-08-23 | $25.17 | $25.20 | $25.16 | $25.17 | $24.65 | 58,687 |
| 2017-08-22 | $25.20 | $25.20 | $25.15 | $25.17 | $24.65 | 75,686 |
| 2017-08-21 | $25.17 | $25.20 | $25.16 | $25.16 | $24.64 | 46,182 |
| 2017-08-18 | $25.19 | $25.21 | $25.15 | $25.20 | $24.68 | 39,723 |
| 2017-08-17 | $25.17 | $25.18 | $25.15 | $25.17 | $24.65 | 88,463 |
| 2017-08-16 | $25.17 | $25.18 | $25.15 | $25.16 | $24.64 | 40,475 |
| 2017-08-15 | $25.16 | $25.17 | $25.16 | $25.17 | $24.65 | 56,021 |
| 2017-08-14 | $25.16 | $25.17 | $25.14 | $25.17 | $24.65 | 97,993 |
| 2017-08-11 | $25.16 | $25.18 | $25.16 | $25.16 | $24.64 | 38,907 |
| 2017-08-10 | $25.17 | $25.18 | $25.13 | $25.16 | $24.64 | 91,957 |
| 2017-08-09 | $25.17 | $25.18 | $25.15 | $25.16 | $24.64 | 24,894 |
| 2017-08-08 | $25.15 | $25.17 | $25.14 | $25.17 | $24.65 | 24,513 |
| 2017-08-07 | $25.18 | $25.18 | $25.14 | $25.16 | $24.64 | 64,305 |
| 2017-08-04 | $25.17 | $25.20 | $25.14 | $25.16 | $24.64 | 54,315 |
| 2017-08-03 | $25.17 | $25.20 | $25.15 | $25.17 | $24.65 | 35,740 |
| 2017-08-02 | $25.17 | $25.17 | $25.14 | $25.17 | $24.65 | 174,677 |
| 2017-08-01 | $25.17 | $25.17 | $25.15 | $25.17 | $24.65 | 58,730 |
| 2017-07-31 | $25.17 | $25.22 | $25.17 | $25.20 | $24.65 | 55,037 |
| 2017-07-28 | $25.18 | $25.21 | $25.17 | $25.18 | $24.63 | 24,522 |
| 2017-07-27 | $25.18 | $25.20 | $25.17 | $25.17 | $24.62 | 42,434 |
| 2017-07-26 | $25.21 | $25.21 | $25.18 | $25.19 | $24.64 | 26,974 |
| 2017-07-25 | $25.17 | $25.20 | $25.16 | $25.18 | $24.63 | 53,391 |
| 2017-07-24 | $25.17 | $25.19 | $25.16 | $25.16 | $24.61 | 68,348 |
| 2017-07-21 | $25.18 | $25.22 | $25.15 | $25.19 | $24.63 | 44,668 |
| 2017-07-20 | $25.18 | $25.18 | $25.16 | $25.17 | $24.62 | 22,288 |
| 2017-07-19 | $25.19 | $25.19 | $25.16 | $25.16 | $24.61 | 70,661 |
| 2017-07-18 | $25.17 | $25.19 | $25.15 | $25.18 | $24.62 | 46,545 |
| 2017-07-17 | $25.16 | $25.17 | $25.16 | $25.16 | $24.61 | 102,773 |
| 2017-07-14 | $25.17 | $25.17 | $25.16 | $25.17 | $24.62 | 10,973 |
| 2017-07-13 | $25.16 | $25.17 | $25.16 | $25.16 | $24.61 | 21,540 |
| 2017-07-12 | $25.17 | $25.17 | $25.16 | $25.17 | $24.62 | 14,235 |
| 2017-07-11 | $25.16 | $25.16 | $25.14 | $25.16 | $24.61 | 22,577 |
| 2017-07-10 | $25.14 | $25.17 | $25.14 | $25.16 | $24.60 | 44,442 |
| 2017-07-07 | $25.20 | $25.20 | $25.15 | $25.16 | $24.61 | 31,840 |
| 2017-07-06 | $25.17 | $25.17 | $25.14 | $25.14 | $24.59 | 36,492 |
| 2017-07-05 | $25.14 | $25.18 | $25.13 | $25.16 | $24.61 | 48,417 |
| 2017-07-03 | $25.15 | $25.21 | $25.12 | $25.14 | $24.59 | 11,887 |
| 2017-06-30 | $25.20 | $25.22 | $25.16 | $25.19 | $24.60 | 33,953 |
| 2017-06-29 | $25.20 | $25.21 | $25.16 | $25.19 | $24.60 | 34,241 |
| 2017-06-28 | $25.22 | $25.22 | $25.16 | $25.19 | $24.60 | 42,288 |
| 2017-06-27 | $25.18 | $25.19 | $25.15 | $25.17 | $24.58 | 138,588 |
| 2017-06-26 | $25.17 | $25.19 | $25.15 | $25.19 | $24.60 | 50,266 |
| 2017-06-23 | $25.17 | $25.21 | $25.16 | $25.17 | $24.58 | 53,664 |
| 2017-06-22 | $25.16 | $25.21 | $25.15 | $25.16 | $24.57 | 69,614 |
| 2017-06-21 | $25.20 | $25.20 | $25.15 | $25.17 | $24.58 | 40,882 |
| 2017-06-20 | $25.17 | $25.19 | $25.16 | $25.17 | $24.58 | 27,048 |
| 2017-06-19 | $25.17 | $25.21 | $25.16 | $25.16 | $24.57 | 58,535 |
| 2017-06-16 | $25.15 | $25.17 | $25.15 | $25.17 | $24.58 | 47,315 |
| 2017-06-15 | $25.17 | $25.21 | $25.15 | $25.16 | $24.57 | 86,163 |
| 2017-06-14 | $25.17 | $25.17 | $25.15 | $25.17 | $24.58 | 23,984 |
| 2017-06-13 | $25.16 | $25.17 | $25.15 | $25.16 | $24.57 | 33,072 |
| 2017-06-12 | $25.16 | $25.17 | $25.15 | $25.17 | $24.58 | 31,485 |
| 2017-06-09 | $25.16 | $25.16 | $25.15 | $25.16 | $24.57 | 34,627 |
| 2017-06-08 | $25.16 | $25.18 | $25.15 | $25.17 | $24.58 | 59,784 |
| 2017-06-07 | $25.16 | $25.18 | $25.14 | $25.17 | $24.58 | 75,034 |
| 2017-06-06 | $25.17 | $25.19 | $25.16 | $25.16 | $24.57 | 42,533 |
| 2017-06-05 | $25.17 | $25.18 | $25.15 | $25.17 | $24.58 | 29,695 |
| 2017-06-02 | $25.16 | $25.21 | $25.15 | $25.16 | $24.57 | 37,491 |
| 2017-06-01 | $25.14 | $25.16 | $25.14 | $25.15 | $24.56 | 39,175 |
| 2017-05-31 | $25.50 | $25.50 | $25.18 | $25.18 | $24.56 | 70,528 |
| 2017-05-30 | $25.20 | $25.25 | $25.17 | $25.20 | $24.58 | 84,148 |
| 2017-05-26 | $25.20 | $25.21 | $25.17 | $25.19 | $24.57 | 27,683 |
| 2017-05-25 | $25.21 | $25.23 | $25.18 | $25.20 | $24.58 | 22,861 |
| 2017-05-24 | $25.18 | $25.22 | $25.17 | $25.18 | $24.56 | 69,304 |
| 2017-05-23 | $25.19 | $25.21 | $25.16 | $25.18 | $24.56 | 83,708 |
| 2017-05-22 | $25.21 | $25.21 | $25.18 | $25.19 | $24.57 | 48,119 |
| 2017-05-19 | $25.23 | $25.23 | $25.18 | $25.19 | $24.57 | 18,782 |
| 2017-05-18 | $25.20 | $25.21 | $25.18 | $25.19 | $24.57 | 39,280 |
| 2017-05-17 | $25.18 | $25.29 | $25.17 | $25.17 | $24.55 | 151,225 |
| 2017-05-16 | $25.17 | $25.19 | $25.15 | $25.18 | $24.56 | 39,897 |
| 2017-05-15 | $25.17 | $25.17 | $25.15 | $25.16 | $24.54 | 25,942 |
| 2017-05-12 | $25.16 | $25.16 | $25.14 | $25.16 | $24.54 | 26,913 |
| 2017-05-11 | $25.14 | $25.15 | $25.14 | $25.15 | $24.53 | 36,041 |
| 2017-05-10 | $25.16 | $25.16 | $25.14 | $25.15 | $24.53 | 33,931 |
| 2017-05-09 | $25.15 | $25.18 | $25.14 | $25.15 | $24.53 | 36,791 |
| 2017-05-08 | $25.16 | $25.17 | $25.14 | $25.15 | $24.53 | 40,566 |
| 2017-05-05 | $25.15 | $25.16 | $25.14 | $25.16 | $24.54 | 27,250 |
| 2017-05-04 | $25.13 | $25.17 | $25.13 | $25.15 | $24.53 | 55,677 |
| 2017-05-03 | $25.16 | $25.18 | $25.14 | $25.15 | $24.53 | 48,105 |
| 2017-05-02 | $25.15 | $25.18 | $25.13 | $25.16 | $24.55 | 92,938 |
| 2017-05-01 | $25.18 | $25.18 | $25.13 | $25.14 | $24.52 | 37,338 |
| 2017-04-28 | $25.18 | $25.19 | $25.17 | $25.19 | $24.53 | 51,988 |
| 2017-04-27 | $25.19 | $25.20 | $25.16 | $25.18 | $24.53 | 119,436 |
| 2017-04-26 | $25.18 | $25.20 | $25.16 | $25.18 | $24.53 | 46,868 |
| 2017-04-25 | $25.23 | $25.23 | $25.16 | $25.17 | $24.52 | 50,230 |
| 2017-04-24 | $25.21 | $25.21 | $25.17 | $25.19 | $24.54 | 49,591 |
| 2017-04-21 | $25.19 | $25.21 | $25.17 | $25.19 | $24.54 | 73,471 |
| 2017-04-20 | $25.16 | $25.20 | $25.16 | $25.17 | $24.52 | 158,278 |
| 2017-04-19 | $25.16 | $25.17 | $25.15 | $25.17 | $24.52 | 25,903 |
| 2017-04-18 | $25.16 | $25.22 | $25.15 | $25.17 | $24.52 | 38,058 |
| 2017-04-17 | $25.16 | $25.19 | $25.15 | $25.16 | $24.51 | 26,379 |
| 2017-04-13 | $25.16 | $25.17 | $25.15 | $25.16 | $24.51 | 89,973 |
| 2017-04-12 | $25.17 | $25.17 | $25.14 | $25.16 | $24.51 | 246,535 |
| 2017-04-11 | $25.16 | $25.17 | $25.15 | $25.15 | $24.50 | 47,231 |
| 2017-04-10 | $25.15 | $25.17 | $25.14 | $25.16 | $24.51 | 104,834 |
| 2017-04-07 | $25.14 | $25.18 | $25.13 | $25.14 | $24.49 | 41,630 |
| 2017-04-06 | $25.15 | $25.15 | $25.13 | $25.15 | $24.50 | 58,872 |
| 2017-04-05 | $25.15 | $25.15 | $25.13 | $25.15 | $24.50 | 31,611 |
| 2017-04-04 | $25.15 | $25.15 | $25.13 | $25.15 | $24.50 | 40,014 |
| 2017-04-03 | $25.15 | $25.15 | $25.13 | $25.15 | $24.50 | 67,090 |
| 2017-03-31 | $25.17 | $25.17 | $25.11 | $25.17 | $24.49 | 83,298 |
| 2017-03-30 | $25.16 | $25.18 | $25.15 | $25.16 | $24.48 | 35,416 |
| 2017-03-29 | $25.18 | $25.18 | $25.15 | $25.17 | $24.49 | 37,558 |
| 2017-03-28 | $25.19 | $25.20 | $25.15 | $25.17 | $24.49 | 54,782 |
| 2017-03-27 | $25.18 | $25.20 | $25.16 | $25.18 | $24.50 | 68,255 |
| 2017-03-24 | $25.17 | $25.19 | $25.16 | $25.16 | $24.48 | 33,400 |
| 2017-03-23 | $25.16 | $25.19 | $25.15 | $25.17 | $24.49 | 28,014 |
| 2017-03-22 | $25.16 | $25.18 | $25.15 | $25.17 | $24.49 | 43,160 |
| 2017-03-21 | $25.16 | $25.17 | $25.14 | $25.16 | $24.48 | 53,283 |
| 2017-03-20 | $25.14 | $25.17 | $25.14 | $25.14 | $24.46 | 68,644 |
| 2017-03-17 | $25.15 | $25.17 | $25.13 | $25.15 | $24.47 | 53,129 |
| 2017-03-16 | $25.15 | $25.15 | $25.13 | $25.15 | $24.47 | 86,795 |
| 2017-03-15 | $25.13 | $25.17 | $25.12 | $25.16 | $24.48 | 75,837 |
| 2017-03-14 | $25.14 | $25.14 | $25.11 | $25.13 | $24.45 | 69,214 |
| 2017-03-13 | $25.14 | $25.14 | $25.13 | $25.14 | $24.46 | 69,973 |
| 2017-03-10 | $25.15 | $25.15 | $25.13 | $25.14 | $24.46 | 78,199 |
| 2017-03-09 | $25.15 | $25.17 | $25.13 | $25.15 | $24.47 | 44,957 |
| 2017-03-08 | $25.16 | $25.16 | $25.13 | $25.15 | $24.47 | 113,002 |
| 2017-03-07 | $25.16 | $25.18 | $25.14 | $25.16 | $24.48 | 29,142 |
| 2017-03-06 | $25.16 | $25.16 | $25.14 | $25.16 | $24.48 | 148,717 |
| 2017-03-03 | $25.16 | $25.20 | $25.12 | $25.15 | $24.47 | 111,168 |
| 2017-03-02 | $25.17 | $25.17 | $25.14 | $25.16 | $24.48 | 36,894 |
| 2017-03-01 | $25.21 | $25.21 | $25.15 | $25.17 | $24.49 | 84,231 |
| 2017-02-28 | $25.22 | $25.23 | $25.18 | $25.20 | $24.48 | 89,928 |
| 2017-02-27 | $25.22 | $25.26 | $25.19 | $25.19 | $24.47 | 98,735 |
| 2017-02-24 | $25.24 | $25.26 | $25.18 | $25.22 | $24.50 | 284,112 |
| 2017-02-23 | $25.24 | $25.24 | $25.16 | $25.19 | $24.47 | 49,429 |
| 2017-02-22 | $25.17 | $25.21 | $25.17 | $25.19 | $24.47 | 56,261 |
| 2017-02-21 | $25.18 | $25.20 | $25.17 | $25.18 | $24.46 | 47,402 |
| 2017-02-17 | $25.18 | $25.19 | $25.17 | $25.18 | $24.46 | 55,254 |
| 2017-02-16 | $25.15 | $25.19 | $25.15 | $25.17 | $24.45 | 78,866 |
| 2017-02-15 | $25.18 | $25.18 | $25.13 | $25.17 | $24.45 | 45,589 |
| 2017-02-14 | $25.18 | $25.20 | $25.14 | $25.17 | $24.45 | 57,871 |
| 2017-02-13 | $25.19 | $25.19 | $25.16 | $25.18 | $24.46 | 51,909 |
| 2017-02-10 | $25.20 | $25.24 | $25.16 | $25.17 | $24.45 | 58,477 |
| 2017-02-09 | $25.18 | $25.22 | $25.17 | $25.19 | $24.47 | 79,406 |
| 2017-02-08 | $25.18 | $25.18 | $25.17 | $25.18 | $24.46 | 43,207 |
| 2017-02-07 | $25.18 | $25.19 | $25.16 | $25.17 | $24.45 | 426,783 |
| 2017-02-06 | $25.17 | $25.18 | $25.17 | $25.18 | $24.46 | 51,751 |
| 2017-02-03 | $25.16 | $25.17 | $25.15 | $25.17 | $24.45 | 27,575 |
| 2017-02-02 | $25.15 | $25.16 | $25.15 | $25.16 | $24.44 | 47,850 |
| 2017-02-01 | $25.16 | $25.16 | $25.12 | $25.15 | $24.44 | 57,313 |
| 2017-01-31 | $25.17 | $25.23 | $25.17 | $25.19 | $24.44 | 107,317 |
| 2017-01-30 | $25.16 | $25.18 | $25.16 | $25.18 | $24.43 | 54,374 |
| 2017-01-27 | $25.17 | $25.19 | $25.16 | $25.18 | $24.43 | 103,630 |
| 2017-01-26 | $25.18 | $25.18 | $25.17 | $25.18 | $24.43 | 20,450 |
| 2017-01-25 | $25.16 | $25.19 | $25.15 | $25.18 | $24.43 | 106,984 |
| 2017-01-24 | $25.18 | $25.23 | $25.16 | $25.19 | $24.44 | 271,741 |
| 2017-01-23 | $25.19 | $25.19 | $25.16 | $25.18 | $24.43 | 131,676 |
| 2017-01-20 | $25.17 | $25.18 | $25.15 | $25.17 | $24.42 | 66,203 |
| 2017-01-19 | $25.17 | $25.17 | $25.15 | $25.16 | $24.41 | 35,933 |
| 2017-01-18 | $25.17 | $25.18 | $25.15 | $25.16 | $24.41 | 83,191 |
| 2017-01-17 | $25.17 | $25.20 | $25.14 | $25.17 | $24.42 | 69,826 |
| 2017-01-13 | $25.23 | $25.23 | $25.12 | $25.16 | $24.41 | 122,579 |
| 2017-01-12 | $25.15 | $25.17 | $25.15 | $25.16 | $24.41 | 218,820 |
| 2017-01-11 | $25.16 | $25.17 | $25.14 | $25.16 | $24.41 | 57,837 |
| 2017-01-10 | $25.14 | $25.16 | $25.12 | $25.15 | $24.40 | 79,641 |
| 2017-01-09 | $25.14 | $25.14 | $25.13 | $25.14 | $24.39 | 54,150 |
| 2017-01-06 | $25.14 | $25.14 | $25.12 | $25.14 | $24.39 | 44,972 |
| 2017-01-05 | $25.13 | $25.16 | $25.10 | $25.14 | $24.39 | 63,594 |
| 2017-01-04 | $25.14 | $25.14 | $25.10 | $25.13 | $24.38 | 109,592 |
| 2017-01-03 | $25.14 | $25.16 | $25.13 | $25.15 | $24.40 | 156,991 |
| 2016-12-30 | $25.13 | $25.15 | $25.10 | $25.13 | $24.38 | 115,129 |
| 2016-12-29 | $25.11 | $25.13 | $25.10 | $25.13 | $24.38 | 55,275 |
| 2016-12-28 | $25.09 | $25.11 | $25.09 | $25.11 | $24.36 | 74,731 |
| 2016-12-27 | $25.12 | $25.12 | $25.07 | $25.11 | $24.36 | 96,990 |
| 2016-12-23 | $25.12 | $25.12 | $25.08 | $25.11 | $24.36 | 48,936 |
| 2016-12-22 | $25.13 | $25.13 | $25.07 | $25.11 | $24.36 | 86,627 |
| 2016-12-21 | $25.12 | $25.13 | $25.09 | $25.13 | $24.36 | 62,698 |
| 2016-12-20 | $25.13 | $25.13 | $25.09 | $25.12 | $24.35 | 75,772 |
| 2016-12-19 | $25.12 | $25.14 | $25.09 | $25.09 | $24.32 | 68,616 |
| 2016-12-16 | $25.13 | $25.13 | $25.04 | $25.10 | $24.33 | 74,085 |
| 2016-12-15 | $25.13 | $25.13 | $25.05 | $25.10 | $24.33 | 232,969 |
| 2016-12-14 | $25.14 | $25.14 | $25.10 | $25.11 | $24.34 | 53,754 |
| 2016-12-13 | $25.14 | $25.15 | $25.11 | $25.12 | $24.35 | 70,998 |
| 2016-12-12 | $25.15 | $25.15 | $25.12 | $25.13 | $24.36 | 35,192 |
| 2016-12-09 | $25.16 | $25.16 | $25.10 | $25.13 | $24.36 | 92,348 |
| 2016-12-08 | $25.15 | $25.15 | $25.10 | $25.13 | $24.36 | 62,971 |
| 2016-12-07 | $25.14 | $25.15 | $25.10 | $25.12 | $24.35 | 53,429 |
| 2016-12-06 | $25.10 | $25.15 | $25.09 | $25.13 | $24.36 | 49,674 |
| 2016-12-05 | $25.06 | $25.12 | $25.05 | $25.12 | $24.35 | 146,246 |
| 2016-12-02 | $25.14 | $25.15 | $25.04 | $25.08 | $24.31 | 114,629 |
| 2016-12-01 | $25.11 | $25.11 | $25.06 | $25.11 | $24.34 | 37,475 |
| 2016-11-30 | $25.17 | $25.17 | $25.09 | $25.16 | $24.36 | 77,359 |
| 2016-11-29 | $25.18 | $25.18 | $25.13 | $25.15 | $24.35 | 31,995 |
| 2016-11-28 | $25.18 | $25.18 | $25.06 | $25.15 | $24.35 | 62,944 |
| 2016-11-25 | $25.16 | $25.16 | $25.11 | $25.15 | $24.34 | 6,098 |
| 2016-11-23 | $25.17 | $25.17 | $25.12 | $25.15 | $24.35 | 41,847 |
| 2016-11-22 | $25.18 | $25.20 | $25.07 | $25.16 | $24.36 | 72,082 |
| 2016-11-21 | $25.16 | $25.21 | $25.10 | $25.12 | $24.32 | 46,180 |
| 2016-11-18 | $25.21 | $25.24 | $25.18 | $25.18 | $24.38 | 37,641 |
| 2016-11-17 | $25.21 | $25.23 | $25.19 | $25.19 | $24.39 | 67,021 |
| 2016-11-16 | $25.23 | $25.24 | $25.18 | $25.19 | $24.39 | 35,645 |
| 2016-11-15 | $25.20 | $25.27 | $25.18 | $25.22 | $24.42 | 63,352 |
| 2016-11-14 | $25.20 | $25.25 | $25.18 | $25.18 | $24.38 | 35,968 |
| 2016-11-11 | $25.24 | $25.25 | $25.18 | $25.25 | $24.45 | 28,379 |
| 2016-11-10 | $25.25 | $25.25 | $25.20 | $25.20 | $24.40 | 32,355 |
| 2016-11-09 | $25.23 | $25.25 | $25.19 | $25.24 | $24.44 | 18,351 |
| 2016-11-08 | $25.24 | $25.30 | $25.18 | $25.19 | $24.39 | 42,043 |
| 2016-11-07 | $25.25 | $25.29 | $25.21 | $25.24 | $24.44 | 21,396 |
| 2016-11-04 | $25.20 | $25.29 | $25.19 | $25.26 | $24.45 | 20,086 |
| 2016-11-03 | $25.29 | $25.29 | $25.21 | $25.24 | $24.44 | 46,673 |
| 2016-11-02 | $25.26 | $25.28 | $25.18 | $25.20 | $24.40 | 15,688 |
| 2016-11-01 | $25.23 | $25.27 | $25.18 | $25.25 | $24.45 | 18,912 |
| 2016-10-31 | $25.27 | $25.28 | $25.20 | $25.26 | $24.42 | 16,789 |
| 2016-10-28 | $25.26 | $25.28 | $25.20 | $25.23 | $24.40 | 26,542 |
| 2016-10-27 | $25.26 | $25.30 | $25.23 | $25.25 | $24.41 | 16,714 |
| 2016-10-26 | $25.22 | $25.31 | $25.21 | $25.25 | $24.41 | 58,591 |
| 2016-10-25 | $25.25 | $25.28 | $25.22 | $25.23 | $24.39 | 62,674 |
| 2016-10-24 | $25.27 | $25.35 | $25.25 | $25.25 | $24.41 | 17,565 |
| 2016-10-21 | $25.26 | $25.35 | $25.25 | $25.26 | $24.42 | 14,663 |
| 2016-10-20 | $25.28 | $25.32 | $25.22 | $25.25 | $24.41 | 20,109 |
| 2016-10-19 | $25.27 | $25.27 | $25.23 | $25.25 | $24.41 | 27,411 |
| 2016-10-18 | $25.30 | $25.33 | $25.22 | $25.23 | $24.39 | 15,169 |
| 2016-10-17 | $25.24 | $25.29 | $25.22 | $25.23 | $24.39 | 32,305 |
| 2016-10-14 | $25.24 | $25.27 | $25.20 | $25.25 | $24.41 | 90,094 |
| 2016-10-13 | $25.25 | $25.25 | $25.19 | $25.24 | $24.40 | 28,651 |
| 2016-10-12 | $25.23 | $25.28 | $25.23 | $25.24 | $24.40 | 18,255 |
| 2016-10-11 | $25.23 | $25.29 | $25.23 | $25.24 | $24.40 | 38,554 |
| 2016-10-10 | $25.24 | $25.33 | $25.24 | $25.26 | $24.42 | 31,489 |
| 2016-10-07 | $25.24 | $25.27 | $25.21 | $25.23 | $24.39 | 17,354 |
| 2016-10-06 | $25.23 | $25.29 | $25.21 | $25.23 | $24.39 | 32,849 |
| 2016-10-05 | $25.27 | $25.28 | $25.20 | $25.20 | $24.37 | 35,083 |
| 2016-10-04 | $25.24 | $25.27 | $25.20 | $25.24 | $24.40 | 76,946 |
| 2016-10-03 | $25.27 | $25.27 | $25.23 | $25.24 | $24.40 | 22,200 |
| 2016-09-30 | $25.28 | $25.31 | $25.26 | $25.26 | $24.39 | 39,606 |
| 2016-09-29 | $25.31 | $25.33 | $25.29 | $25.31 | $24.43 | 16,657 |
| 2016-09-28 | $25.29 | $25.29 | $25.27 | $25.29 | $24.42 | 27,745 |
| 2016-09-27 | $25.30 | $25.32 | $25.26 | $25.29 | $24.42 | 30,713 |
| 2016-09-26 | $25.29 | $25.29 | $25.26 | $25.28 | $24.41 | 26,658 |
| 2016-09-23 | $25.26 | $25.30 | $25.26 | $25.28 | $24.41 | 4,243 |
| 2016-09-22 | $25.29 | $25.31 | $25.26 | $25.29 | $24.42 | 17,042 |
| 2016-09-21 | $25.29 | $25.30 | $25.26 | $25.29 | $24.42 | 22,784 |
| 2016-09-20 | $25.28 | $25.31 | $25.23 | $25.27 | $24.40 | 27,394 |
| 2016-09-19 | $25.28 | $25.31 | $25.28 | $25.28 | $24.41 | 26,169 |
| 2016-09-16 | $25.31 | $25.32 | $25.28 | $25.30 | $24.43 | 41,187 |
| 2016-09-15 | $25.30 | $25.31 | $25.27 | $25.31 | $24.44 | 21,007 |
| 2016-09-14 | $25.22 | $25.30 | $25.22 | $25.26 | $24.39 | 19,016 |
| 2016-09-13 | $25.29 | $25.31 | $25.22 | $25.25 | $24.38 | 33,778 |
| 2016-09-12 | $25.31 | $25.32 | $25.26 | $25.28 | $24.41 | 11,678 |
| 2016-09-09 | $25.23 | $25.28 | $25.23 | $25.26 | $24.39 | 28,698 |
| 2016-09-08 | $25.25 | $25.32 | $25.25 | $25.27 | $24.40 | 27,594 |
| 2016-09-07 | $25.32 | $25.32 | $25.26 | $25.29 | $24.42 | 18,353 |
| 2016-09-06 | $25.28 | $25.30 | $25.26 | $25.28 | $24.41 | 49,854 |
| 2016-09-02 | $25.32 | $25.32 | $25.25 | $25.27 | $24.40 | 42,077 |
| 2016-09-01 | $25.29 | $25.32 | $25.26 | $25.30 | $24.43 | 11,424 |
| 2016-08-31 | $25.33 | $25.35 | $25.31 | $25.33 | $24.43 | 23,768 |
| 2016-08-30 | $25.37 | $25.37 | $25.29 | $25.32 | $24.42 | 38,687 |
| 2016-08-29 | $25.35 | $25.38 | $25.29 | $25.29 | $24.39 | 21,072 |
| 2016-08-26 | $25.33 | $25.38 | $25.31 | $25.31 | $24.41 | 23,584 |
| 2016-08-25 | $25.35 | $25.36 | $25.32 | $25.33 | $24.43 | 40,406 |
| 2016-08-24 | $25.40 | $25.41 | $25.31 | $25.34 | $24.44 | 31,990 |
| 2016-08-23 | $25.33 | $25.42 | $25.31 | $25.34 | $24.44 | 24,951 |
| 2016-08-22 | $25.39 | $25.41 | $25.32 | $25.36 | $24.45 | 29,653 |
| 2016-08-19 | $25.37 | $25.40 | $25.29 | $25.37 | $24.46 | 34,566 |
| 2016-08-18 | $25.35 | $25.41 | $25.31 | $25.39 | $24.48 | 37,235 |
| 2016-08-17 | $25.35 | $25.37 | $25.30 | $25.37 | $24.46 | 84,097 |
| 2016-08-16 | $25.30 | $25.34 | $25.29 | $25.31 | $24.41 | 17,862 |
| 2016-08-15 | $25.34 | $25.34 | $25.29 | $25.33 | $24.43 | 202,711 |
| 2016-08-12 | $25.35 | $25.36 | $25.30 | $25.33 | $24.43 | 16,540 |
| 2016-08-11 | $25.37 | $25.37 | $25.32 | $25.32 | $24.42 | 32,197 |
| 2016-08-10 | $25.33 | $25.36 | $25.31 | $25.34 | $24.44 | 26,299 |
| 2016-08-09 | $25.36 | $25.36 | $25.32 | $25.32 | $24.42 | 11,642 |
| 2016-08-08 | $25.29 | $25.34 | $25.28 | $25.33 | $24.43 | 23,570 |
| 2016-08-05 | $25.35 | $25.35 | $25.31 | $25.31 | $24.41 | 18,628 |
| 2016-08-04 | $25.36 | $25.39 | $25.32 | $25.34 | $24.44 | 12,134 |
| 2016-08-03 | $25.29 | $25.37 | $25.29 | $25.36 | $24.45 | 52,220 |
| 2016-08-02 | $25.32 | $25.36 | $25.29 | $25.35 | $24.45 | 12,230 |
| 2016-08-01 | $25.34 | $25.36 | $25.31 | $25.35 | $24.45 | 30,326 |
| 2016-07-29 | $25.38 | $25.39 | $25.34 | $25.38 | $24.44 | 16,206 |
| 2016-07-28 | $25.29 | $25.35 | $25.29 | $25.35 | $24.41 | 18,758 |
| 2016-07-27 | $25.32 | $25.34 | $25.29 | $25.34 | $24.40 | 41,544 |
| 2016-07-26 | $25.40 | $25.40 | $25.29 | $25.32 | $24.38 | 38,262 |
| 2016-07-25 | $25.45 | $25.45 | $25.31 | $25.32 | $24.38 | 27,157 |
| 2016-07-22 | $25.34 | $25.36 | $25.30 | $25.33 | $24.39 | 22,594 |
| 2016-07-21 | $25.32 | $25.35 | $25.30 | $25.31 | $24.37 | 28,959 |
| 2016-07-20 | $25.33 | $25.35 | $25.33 | $25.33 | $24.39 | 14,889 |
| 2016-07-19 | $25.33 | $25.36 | $25.31 | $25.33 | $24.39 | 23,192 |
| 2016-07-18 | $25.32 | $25.35 | $25.29 | $25.31 | $24.37 | 26,788 |
| 2016-07-15 | $25.31 | $25.33 | $25.27 | $25.27 | $24.34 | 43,756 |
| 2016-07-14 | $25.32 | $25.33 | $25.26 | $25.33 | $24.39 | 15,420 |
| 2016-07-13 | $25.26 | $25.33 | $25.22 | $25.31 | $24.37 | 20,392 |
| 2016-07-12 | $25.31 | $25.32 | $25.25 | $25.30 | $24.36 | 22,100 |
| 2016-07-11 | $25.31 | $25.31 | $25.26 | $25.28 | $24.35 | 69,324 |
| 2016-07-08 | $25.32 | $25.33 | $25.28 | $25.29 | $24.35 | 65,198 |
| 2016-07-07 | $25.33 | $25.34 | $25.26 | $25.33 | $24.39 | 20,530 |
| 2016-07-06 | $25.36 | $25.36 | $25.29 | $25.30 | $24.36 | 112,852 |
| 2016-07-05 | $25.28 | $25.33 | $25.27 | $25.31 | $24.37 | 15,046 |
| 2016-07-01 | $25.27 | $25.35 | $25.25 | $25.31 | $24.37 | 41,602 |
| 2016-06-30 | $25.36 | $25.39 | $25.31 | $25.37 | $24.40 | 24,326 |
| 2016-06-29 | $25.35 | $25.35 | $25.28 | $25.32 | $24.35 | 15,947 |
| 2016-06-28 | $25.31 | $25.33 | $25.27 | $25.31 | $24.34 | 59,500 |
| 2016-06-27 | $25.29 | $25.44 | $25.26 | $25.31 | $24.34 | 62,663 |
| 2016-06-24 | $25.34 | $25.34 | $25.24 | $25.30 | $24.33 | 62,624 |
| 2016-06-23 | $25.28 | $25.31 | $25.25 | $25.28 | $24.31 | 40,491 |
| 2016-06-22 | $25.25 | $25.31 | $25.24 | $25.28 | $24.31 | 34,082 |
| 2016-06-21 | $25.30 | $25.30 | $25.20 | $25.25 | $24.28 | 57,088 |
| 2016-06-20 | $25.21 | $25.30 | $25.21 | $25.27 | $24.30 | 43,772 |
| 2016-06-17 | $25.28 | $25.33 | $25.21 | $25.22 | $24.25 | 83,847 |
| 2016-06-16 | $25.30 | $25.31 | $25.22 | $25.31 | $24.34 | 15,419 |
| 2016-06-15 | $25.23 | $25.32 | $25.23 | $25.25 | $24.28 | 17,733 |
| 2016-06-14 | $25.21 | $25.29 | $25.21 | $25.27 | $24.30 | 45,585 |
| 2016-06-13 | $25.31 | $25.31 | $25.22 | $25.26 | $24.29 | 188,058 |
| 2016-06-10 | $25.29 | $25.30 | $25.23 | $25.28 | $24.31 | 27,488 |
| 2016-06-09 | $25.31 | $25.31 | $25.23 | $25.25 | $24.28 | 37,219 |
| 2016-06-08 | $25.21 | $25.34 | $25.19 | $25.28 | $24.31 | 40,591 |
| 2016-06-07 | $25.20 | $25.28 | $25.20 | $25.27 | $24.30 | 14,722 |
| 2016-06-06 | $25.27 | $25.28 | $25.25 | $25.26 | $24.29 | 9,834 |
| 2016-06-03 | $25.27 | $25.27 | $25.21 | $25.26 | $24.29 | 17,579 |
| 2016-06-02 | $25.12 | $25.23 | $25.12 | $25.22 | $24.25 | 34,666 |
| 2016-06-01 | $25.15 | $25.21 | $25.11 | $25.21 | $24.24 | 32,890 |
| 2016-05-31 | $25.49 | $25.49 | $25.20 | $25.25 | $24.25 | 29,896 |
| 2016-05-27 | $25.25 | $25.25 | $25.17 | $25.24 | $24.24 | 18,544 |
| 2016-05-26 | $25.34 | $25.34 | $25.15 | $25.24 | $24.24 | 20,758 |
| 2016-05-25 | $25.34 | $25.34 | $25.15 | $25.23 | $24.23 | 54,262 |
| 2016-05-24 | $25.21 | $25.24 | $25.16 | $25.22 | $24.22 | 31,679 |
| 2016-05-23 | $25.22 | $25.23 | $25.13 | $25.14 | $24.14 | 41,057 |
| 2016-05-20 | $25.22 | $25.28 | $25.14 | $25.23 | $24.23 | 28,544 |
| 2016-05-19 | $25.35 | $25.35 | $25.12 | $25.22 | $24.22 | 63,633 |
| 2016-05-18 | $25.18 | $25.24 | $25.18 | $25.19 | $24.19 | 33,688 |
| 2016-05-17 | $25.15 | $25.26 | $25.09 | $25.25 | $24.24 | 22,762 |
| 2016-05-16 | $25.27 | $25.28 | $25.16 | $25.27 | $24.27 | 43,943 |
| 2016-05-13 | $25.32 | $25.32 | $25.17 | $25.27 | $24.27 | 70,408 |
| 2016-05-12 | $25.29 | $25.31 | $25.20 | $25.29 | $24.28 | 39,205 |
| 2016-05-11 | $25.29 | $25.32 | $25.26 | $25.29 | $24.29 | 18,199 |
| 2016-05-10 | $25.26 | $25.33 | $25.25 | $25.33 | $24.33 | 56,268 |
| 2016-05-09 | $25.20 | $25.32 | $25.20 | $25.26 | $24.26 | 11,568 |
| 2016-05-06 | $25.36 | $25.36 | $25.20 | $25.30 | $24.30 | 96,964 |
| 2016-05-05 | $25.29 | $25.31 | $25.28 | $25.30 | $24.29 | 21,870 |
| 2016-05-04 | $25.29 | $25.30 | $25.25 | $25.29 | $24.28 | 21,218 |
| 2016-05-03 | $25.30 | $25.30 | $25.26 | $25.30 | $24.30 | 36,300 |
| 2016-05-02 | $25.38 | $25.38 | $25.24 | $25.28 | $24.28 | 41,861 |
| 2016-04-29 | $25.19 | $25.31 | $25.19 | $25.29 | $24.26 | 26,135 |
| 2016-04-28 | $25.26 | $25.31 | $25.22 | $25.31 | $24.27 | 37,056 |
| 2016-04-27 | $25.25 | $25.31 | $25.20 | $25.26 | $24.23 | 20,333 |
| 2016-04-26 | $25.21 | $25.24 | $25.20 | $25.24 | $24.21 | 22,611 |
| 2016-04-25 | $25.28 | $25.29 | $25.22 | $25.29 | $24.26 | 20,455 |
| 2016-04-22 | $25.30 | $25.30 | $25.25 | $25.28 | $24.25 | 23,407 |
| 2016-04-21 | $25.29 | $25.29 | $25.26 | $25.28 | $24.25 | 34,677 |
| 2016-04-20 | $25.28 | $25.30 | $25.23 | $25.30 | $24.27 | 55,943 |
| 2016-04-19 | $25.25 | $25.32 | $25.23 | $25.29 | $24.26 | 45,100 |
| 2016-04-18 | $25.27 | $25.30 | $25.23 | $25.29 | $24.26 | 25,585 |
| 2016-04-15 | $25.24 | $25.28 | $25.23 | $25.25 | $24.22 | 36,036 |
| 2016-04-14 | $25.21 | $25.27 | $25.19 | $25.24 | $24.21 | 41,377 |
| 2016-04-13 | $25.28 | $25.30 | $25.21 | $25.24 | $24.21 | 33,507 |
| 2016-04-12 | $25.23 | $25.30 | $25.23 | $25.26 | $24.23 | 117,532 |
| 2016-04-11 | $25.28 | $25.34 | $25.25 | $25.25 | $24.22 | 33,828 |
| 2016-04-08 | $25.31 | $25.37 | $25.22 | $25.26 | $24.23 | 31,224 |
| 2016-04-07 | $25.25 | $25.28 | $25.23 | $25.26 | $24.23 | 28,913 |
| 2016-04-06 | $25.21 | $25.27 | $25.19 | $25.19 | $24.16 | 60,619 |
| 2016-04-05 | $25.24 | $25.30 | $25.23 | $25.26 | $24.23 | 24,325 |
| 2016-04-04 | $25.22 | $25.31 | $25.13 | $25.23 | $24.20 | 46,781 |
| 2016-04-01 | $25.23 | $25.24 | $25.18 | $25.24 | $24.20 | 23,275 |
| 2016-03-31 | $25.26 | $25.28 | $25.21 | $25.27 | $24.20 | 39,690 |
| 2016-03-30 | $25.20 | $25.26 | $25.17 | $25.26 | $24.19 | 44,097 |
| 2016-03-29 | $25.21 | $25.25 | $25.15 | $25.21 | $24.15 | 111,673 |
| 2016-03-28 | $25.18 | $25.22 | $25.17 | $25.18 | $24.12 | 31,271 |
| 2016-03-24 | $25.18 | $25.20 | $25.16 | $25.20 | $24.14 | 33,597 |
| 2016-03-23 | $25.18 | $25.20 | $25.15 | $25.20 | $24.14 | 30,414 |
| 2016-03-22 | $25.15 | $25.20 | $25.15 | $25.20 | $24.14 | 30,560 |
| 2016-03-21 | $25.15 | $25.22 | $25.15 | $25.22 | $24.16 | 15,774 |
| 2016-03-18 | $25.20 | $25.20 | $25.13 | $25.19 | $24.13 | 23,865 |
| 2016-03-17 | $25.22 | $25.23 | $25.14 | $25.17 | $24.11 | 31,746 |
| 2016-03-16 | $25.08 | $25.18 | $25.05 | $25.18 | $24.12 | 46,934 |
| 2016-03-15 | $25.04 | $25.10 | $25.04 | $25.05 | $23.99 | 30,435 |
| 2016-03-14 | $25.02 | $25.14 | $25.02 | $25.04 | $23.98 | 26,326 |
| 2016-03-11 | $25.06 | $25.11 | $25.02 | $25.11 | $24.05 | 31,111 |
| 2016-03-10 | $25.02 | $25.12 | $25.01 | $25.10 | $24.04 | 20,226 |
| 2016-03-09 | $25.09 | $25.09 | $25.03 | $25.07 | $24.01 | 68,549 |
| 2016-03-08 | $25.02 | $25.05 | $25.00 | $25.04 | $23.98 | 25,902 |
| 2016-03-07 | $25.03 | $25.03 | $25.00 | $25.03 | $23.97 | 27,708 |
| 2016-03-04 | $25.02 | $25.12 | $25.02 | $25.05 | $23.99 | 24,148 |
| 2016-03-03 | $25.01 | $25.11 | $24.98 | $25.04 | $23.98 | 43,493 |
| 2016-03-02 | $24.99 | $25.02 | $24.99 | $25.02 | $23.96 | 23,590 |
| 2016-03-01 | $25.05 | $25.07 | $24.99 | $24.99 | $23.94 | 29,923 |
| 2016-02-29 | $25.03 | $25.06 | $24.99 | $25.06 | $23.97 | 13,619 |
| 2016-02-26 | $25.06 | $25.10 | $24.98 | $25.10 | $24.01 | 33,070 |
| 2016-02-25 | $24.98 | $25.06 | $24.98 | $25.06 | $23.97 | 12,025 |
| 2016-02-24 | $24.96 | $25.09 | $24.96 | $25.07 | $23.98 | 23,062 |
| 2016-02-23 | $24.95 | $25.02 | $24.94 | $25.01 | $23.92 | 28,995 |
| 2016-02-22 | $25.05 | $25.06 | $24.93 | $24.98 | $23.89 | 52,483 |
| 2016-02-19 | $25.02 | $25.03 | $24.96 | $24.97 | $23.88 | 40,699 |
| 2016-02-18 | $25.01 | $25.05 | $24.96 | $25.04 | $23.95 | 36,576 |
| 2016-02-17 | $25.02 | $25.02 | $24.97 | $25.01 | $23.92 | 39,301 |
| 2016-02-16 | $24.89 | $25.00 | $24.87 | $24.96 | $23.87 | 63,937 |
| 2016-02-12 | $25.01 | $25.04 | $24.95 | $25.03 | $23.94 | 22,005 |
| 2016-02-11 | $25.01 | $25.05 | $25.00 | $25.05 | $23.96 | 28,599 |
| 2016-02-10 | $25.04 | $25.04 | $24.97 | $25.00 | $23.91 | 9,604 |
| 2016-02-09 | $25.02 | $25.05 | $25.01 | $25.04 | $23.95 | 8,664 |
| 2016-02-08 | $25.02 | $25.05 | $25.02 | $25.03 | $23.94 | 22,295 |
| 2016-02-05 | $25.00 | $25.03 | $25.00 | $25.03 | $23.94 | 42,139 |
| 2016-02-04 | $25.10 | $25.10 | $24.97 | $25.01 | $23.92 | 50,384 |
| 2016-02-03 | $25.08 | $25.12 | $25.06 | $25.11 | $24.01 | 26,806 |
| 2016-02-02 | $25.04 | $25.08 | $25.04 | $25.06 | $23.97 | 28,532 |
| 2016-02-01 | $25.26 | $25.26 | $25.05 | $25.07 | $23.98 | 44,471 |
| 2016-01-29 | $25.09 | $25.16 | $25.01 | $25.10 | $23.97 | 39,160 |
| 2016-01-28 | $25.06 | $25.09 | $24.99 | $25.09 | $23.96 | 16,295 |
| 2016-01-27 | $25.07 | $25.07 | $25.01 | $25.05 | $23.92 | 27,346 |
| 2016-01-26 | $25.07 | $25.10 | $25.04 | $25.06 | $23.93 | 53,797 |
| 2016-01-25 | $25.03 | $25.15 | $25.03 | $25.11 | $23.98 | 31,789 |
| 2016-01-22 | $25.06 | $25.09 | $25.04 | $25.09 | $23.96 | 24,443 |
| 2016-01-21 | $25.14 | $25.14 | $25.02 | $25.12 | $23.99 | 28,729 |
| 2016-01-20 | $25.09 | $25.15 | $25.02 | $25.08 | $23.95 | 46,162 |
| 2016-01-19 | $25.01 | $25.19 | $24.98 | $25.09 | $23.96 | 45,027 |
| 2016-01-15 | $25.15 | $25.15 | $25.10 | $25.14 | $24.01 | 110,626 |
| 2016-01-14 | $25.08 | $25.12 | $25.07 | $25.10 | $23.97 | 11,074 |
| 2016-01-13 | $25.06 | $25.23 | $25.03 | $25.10 | $23.97 | 35,005 |
| 2016-01-12 | $25.07 | $25.15 | $25.05 | $25.09 | $23.96 | 31,661 |
| 2016-01-11 | $25.01 | $25.09 | $25.01 | $25.08 | $23.95 | 12,041 |
| 2016-01-08 | $25.09 | $26.20 | $25.00 | $25.04 | $23.92 | 108,419 |
| 2016-01-07 | $25.06 | $25.10 | $24.98 | $25.05 | $23.92 | 6,694 |
| 2016-01-06 | $25.07 | $25.10 | $24.94 | $25.06 | $23.93 | 7,157 |
| 2016-01-05 | $25.00 | $25.17 | $24.93 | $24.99 | $23.87 | 31,895 |
| 2016-01-04 | $25.00 | $25.07 | $24.88 | $24.95 | $23.83 | 20,542 |
| 2015-12-31 | $24.88 | $25.00 | $24.88 | $24.98 | $23.86 | 4,012 |
| 2015-12-30 | $24.98 | $25.03 | $24.81 | $25.02 | $23.90 | 38,209 |
| 2015-12-29 | $25.02 | $25.02 | $24.69 | $24.93 | $23.81 | 26,091 |
| 2015-12-28 | $25.02 | $25.02 | $24.92 | $25.02 | $23.90 | 8,105 |
| 2015-12-24 | $25.01 | $25.02 | $25.00 | $25.00 | $23.88 | 8,174 |
| 2015-12-23 | $25.06 | $25.06 | $25.01 | $25.03 | $23.88 | 27,768 |
| 2015-12-22 | $25.01 | $25.04 | $25.01 | $25.02 | $23.87 | 25,068 |
| 2015-12-21 | $25.06 | $25.06 | $25.03 | $25.05 | $23.90 | 30,210 |
| 2015-12-18 | $25.10 | $25.10 | $25.00 | $25.01 | $23.87 | 22,032 |
| 2015-12-17 | $24.98 | $25.03 | $24.97 | $25.02 | $23.87 | 44,676 |
| 2015-12-16 | $24.99 | $25.06 | $24.90 | $24.98 | $23.83 | 52,140 |
| 2015-12-15 | $25.05 | $25.07 | $25.00 | $25.02 | $23.87 | 13,215 |
| 2015-12-14 | $25.00 | $25.09 | $25.00 | $25.08 | $23.93 | 354,847 |
| 2015-12-11 | $25.05 | $25.05 | $25.04 | $25.05 | $23.90 | 10,002 |
| 2015-12-10 | $25.13 | $25.13 | $25.05 | $25.08 | $23.93 | 6,918 |
| 2015-12-09 | $25.01 | $25.12 | $25.01 | $25.05 | $23.90 | 4,318 |
| 2015-12-08 | $25.10 | $25.14 | $25.02 | $25.05 | $23.90 | 17,918 |
| 2015-12-07 | $25.12 | $25.12 | $25.06 | $25.11 | $23.95 | 4,061 |
| 2015-12-04 | $25.05 | $25.12 | $25.05 | $25.08 | $23.93 | 8,805 |
| 2015-12-03 | $25.08 | $25.13 | $25.03 | $25.10 | $23.95 | 18,681 |
| 2015-12-02 | $25.08 | $25.12 | $25.08 | $25.12 | $23.97 | 12,378 |
| 2015-12-01 | $25.05 | $25.12 | $25.05 | $25.12 | $23.97 | 2,755 |
| 2015-11-30 | $25.10 | $25.15 | $25.08 | $25.09 | $23.91 | 7,618 |
| 2015-11-27 | $25.09 | $25.14 | $25.09 | $25.11 | $23.93 | 9,969 |
| 2015-11-25 | $25.11 | $25.13 | $25.06 | $25.12 | $23.94 | 7,747 |
| 2015-11-24 | $25.11 | $25.12 | $25.10 | $25.12 | $23.94 | 20,708 |
| 2015-11-23 | $25.14 | $25.14 | $25.05 | $25.12 | $23.94 | 1,794 |
| 2015-11-20 | $25.12 | $25.16 | $25.10 | $25.10 | $23.91 | 4,136 |
| 2015-11-19 | $25.12 | $25.13 | $25.07 | $25.13 | $23.95 | 11,358 |
| 2015-11-18 | $25.13 | $25.13 | $25.08 | $25.11 | $23.93 | 12,143 |
| 2015-11-17 | $25.12 | $25.12 | $25.08 | $25.10 | $23.92 | 33,146 |
| 2015-11-16 | $25.13 | $25.15 | $25.08 | $25.14 | $23.95 | 8,680 |
| 2015-11-13 | $25.10 | $25.16 | $25.06 | $25.12 | $23.94 | 8,712 |
| 2015-11-12 | $25.13 | $25.13 | $25.08 | $25.12 | $23.94 | 24,155 |
| 2015-11-11 | $25.16 | $25.16 | $25.05 | $25.07 | $23.89 | 5,197 |
| 2015-11-10 | $25.08 | $25.13 | $25.05 | $25.08 | $23.90 | 25,808 |
| 2015-11-09 | $25.09 | $25.14 | $25.04 | $25.11 | $23.92 | 19,612 |
| 2015-11-06 | $25.09 | $25.09 | $25.06 | $25.09 | $23.91 | 3,769 |
| 2015-11-05 | $25.06 | $25.12 | $25.06 | $25.12 | $23.94 | 8,154 |
| 2015-11-04 | $25.13 | $25.13 | $25.11 | $25.11 | $23.93 | 10,835 |
| 2015-11-03 | $25.17 | $25.17 | $25.08 | $25.15 | $23.96 | 14,117 |
| 2015-11-02 | $25.20 | $25.20 | $25.12 | $25.14 | $23.95 | 12,687 |
| 2015-10-30 | $25.19 | $25.19 | $25.14 | $25.19 | $23.97 | 11,976 |
| 2015-10-29 | $25.17 | $25.20 | $25.15 | $25.19 | $23.97 | 9,021 |
| 2015-10-28 | $25.26 | $25.27 | $25.17 | $25.22 | $24.00 | 20,895 |
| 2015-10-27 | $25.22 | $25.28 | $25.22 | $25.26 | $24.04 | 23,265 |
| 2015-10-26 | $25.25 | $25.26 | $25.17 | $25.23 | $24.01 | 22,633 |
| 2015-10-23 | $25.22 | $25.23 | $25.18 | $25.23 | $24.01 | 9,715 |
| 2015-10-22 | $25.21 | $25.24 | $25.18 | $25.24 | $24.02 | 9,657 |
| 2015-10-21 | $25.20 | $25.20 | $25.16 | $25.20 | $23.98 | 12,267 |
| 2015-10-20 | $25.23 | $25.23 | $25.20 | $25.20 | $23.98 | 4,295 |
| 2015-10-19 | $25.19 | $25.25 | $25.18 | $25.25 | $24.03 | 10,493 |
| 2015-10-16 | $25.22 | $25.22 | $25.15 | $25.22 | $24.00 | 5,061 |
| 2015-10-15 | $25.24 | $25.25 | $25.20 | $25.23 | $24.01 | 17,660 |
| 2015-10-14 | $25.21 | $25.21 | $25.19 | $25.21 | $23.99 | 11,215 |
| 2015-10-13 | $25.21 | $25.23 | $25.15 | $25.21 | $23.99 | 20,799 |
| 2015-10-12 | $25.19 | $25.22 | $25.16 | $25.22 | $24.00 | 21,816 |
| 2015-10-09 | $25.17 | $25.20 | $25.14 | $25.20 | $23.98 | 26,466 |
| 2015-10-08 | $25.20 | $25.24 | $25.13 | $25.18 | $23.96 | 8,775 |
| 2015-10-07 | $25.18 | $25.23 | $25.09 | $25.19 | $23.97 | 22,048 |
| 2015-10-06 | $25.19 | $25.21 | $25.07 | $25.20 | $23.98 | 10,125 |
| 2015-10-05 | $25.25 | $25.25 | $25.20 | $25.22 | $24.00 | 16,576 |
| 2015-10-02 | $25.23 | $25.23 | $25.20 | $25.22 | $24.00 | 11,960 |
| 2015-10-01 | $25.24 | $25.24 | $25.17 | $25.23 | $24.01 | 18,698 |
| 2015-09-30 | $25.17 | $25.24 | $25.17 | $25.20 | $23.95 | 40,556 |
| 2015-09-29 | $25.16 | $25.24 | $25.16 | $25.24 | $23.99 | 4,733 |
| 2015-09-28 | $25.14 | $25.24 | $25.14 | $25.23 | $23.98 | 7,967 |
| 2015-09-25 | $25.16 | $25.25 | $25.15 | $25.23 | $23.97 | 24,934 |
| 2015-09-24 | $25.27 | $25.27 | $25.19 | $25.19 | $23.95 | 11,311 |
| 2015-09-23 | $25.25 | $25.25 | $25.17 | $25.24 | $23.99 | 23,568 |
| 2015-09-22 | $25.19 | $25.23 | $25.18 | $25.20 | $23.95 | 16,890 |
| 2015-09-21 | $25.07 | $25.22 | $25.04 | $25.21 | $23.96 | 31,736 |
| 2015-09-18 | $25.19 | $25.29 | $25.12 | $25.22 | $23.97 | 34,574 |
| 2015-09-17 | $25.09 | $25.21 | $25.08 | $25.20 | $23.95 | 5,717 |
| 2015-09-16 | $25.02 | $25.12 | $25.02 | $25.12 | $23.87 | 4,804 |
| 2015-09-15 | $25.09 | $25.13 | $25.02 | $25.12 | $23.87 | 15,289 |
| 2015-09-14 | $25.12 | $25.13 | $25.09 | $25.13 | $23.88 | 6,546 |
| 2015-09-11 | $25.13 | $25.13 | $25.09 | $25.12 | $23.87 | 4,924 |
| 2015-09-10 | $25.10 | $25.12 | $25.09 | $25.11 | $23.87 | 4,806 |
| 2015-09-09 | $25.07 | $25.20 | $25.00 | $25.18 | $23.93 | 31,873 |
| 2015-09-08 | $25.09 | $25.12 | $25.09 | $25.10 | $23.86 | 6,411 |
| 2015-09-04 | $25.05 | $25.13 | $25.05 | $25.10 | $23.86 | 5,900 |
| 2015-09-03 | $24.98 | $25.09 | $24.98 | $25.08 | $23.84 | 3,782 |
| 2015-09-02 | $25.04 | $25.08 | $24.98 | $25.08 | $23.84 | 5,049 |
| 2015-09-01 | $25.03 | $25.10 | $24.95 | $25.06 | $23.82 | 3,908 |
| 2015-08-31 | $25.05 | $25.06 | $24.98 | $25.02 | $23.75 | 4,431 |
| 2015-08-28 | $25.09 | $25.09 | $25.04 | $25.07 | $23.80 | 4,745 |
| 2015-08-27 | $25.04 | $25.15 | $25.01 | $25.11 | $23.83 | 23,017 |
| 2015-08-26 | $25.05 | $25.07 | $25.01 | $25.06 | $23.79 | 8,561 |
| 2015-08-25 | $25.07 | $25.15 | $25.04 | $25.05 | $23.78 | 11,257 |
| 2015-08-24 | $25.12 | $25.26 | $25.02 | $25.06 | $23.79 | 154,622 |