ISHARES IBONDS DEC 2017 TERM CORPORATE ETF (IBDJ) Exchange: NYSE ARCA
Data as of June 25, 2025
$24.83 ($0.02) 0.06%
ISHARES IBONDS DEC 2017 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS DEC 2017 TERM CORPORATE ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $24.82 |
| Previous Close | $24.83 |
| High | $24.83 |
| Low | $24.82 |
| Adjusted Open | $24.82 |
| Previous Adjusted Close | $24.83 |
| Adjusted High | $24.83 |
| Adjusted Low | $24.82 |
Invest in ISHARES IBONDS DEC 2017 TERM CORPORATE ETF (IBDJ)
Historical Stock Data for ISHARES IBONDS DEC 2017 TERM CORPORATE ETF (IBDJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-15 | $24.82 | $24.83 | $24.82 | $24.83 | $24.83 | 13,418 |
| 2017-12-14 | $24.81 | $24.83 | $24.81 | $24.81 | $24.81 | 9,678 |
| 2017-12-13 | $24.82 | $24.83 | $24.81 | $24.82 | $24.82 | 6,556 |
| 2017-12-12 | $24.83 | $24.83 | $24.81 | $24.81 | $24.81 | 40,722 |
| 2017-12-11 | $24.83 | $24.85 | $24.81 | $24.83 | $24.83 | 5,931 |
| 2017-12-08 | $24.82 | $24.85 | $24.81 | $24.82 | $24.82 | 505,926 |
| 2017-12-07 | $24.82 | $24.82 | $24.81 | $24.81 | $24.81 | 2,120 |
| 2017-12-06 | $24.82 | $24.83 | $24.81 | $24.81 | $24.81 | 7,386 |
| 2017-12-05 | $24.81 | $24.82 | $24.80 | $24.81 | $24.81 | 92,551 |
| 2017-12-04 | $24.82 | $24.82 | $24.81 | $24.81 | $24.81 | 25,430 |
| 2017-12-01 | $24.81 | $24.83 | $24.80 | $24.80 | $24.80 | 10,215 |
| 2017-11-30 | $24.81 | $24.83 | $24.80 | $24.82 | $24.82 | 18,436 |
| 2017-11-29 | $24.81 | $24.82 | $24.81 | $24.82 | $24.82 | 7,748 |
| 2017-11-28 | $24.81 | $24.81 | $24.79 | $24.80 | $24.80 | 18,362 |
| 2017-11-27 | $24.80 | $24.81 | $24.80 | $24.80 | $24.80 | 6,226 |
| 2017-11-24 | $24.80 | $24.81 | $24.79 | $24.80 | $24.80 | 3,661 |
| 2017-11-22 | $24.80 | $24.81 | $24.80 | $24.80 | $24.80 | 8,194 |
| 2017-11-21 | $24.80 | $24.81 | $24.79 | $24.81 | $24.81 | 19,920 |
| 2017-11-20 | $24.79 | $24.81 | $24.79 | $24.80 | $24.80 | 13,102 |
| 2017-11-17 | $24.79 | $24.81 | $24.79 | $24.79 | $24.79 | 18,856 |
| 2017-11-16 | $24.79 | $24.80 | $24.79 | $24.80 | $24.80 | 6,155 |
| 2017-11-15 | $24.79 | $24.81 | $24.79 | $24.80 | $24.80 | 3,286 |
| 2017-11-14 | $24.80 | $24.80 | $24.79 | $24.80 | $24.80 | 55,194 |
| 2017-11-13 | $24.79 | $24.80 | $24.78 | $24.79 | $24.79 | 9,010 |
| 2017-11-10 | $24.80 | $24.80 | $24.78 | $24.78 | $24.78 | 14,622 |
| 2017-11-09 | $24.79 | $24.80 | $24.78 | $24.79 | $24.79 | 7,547 |
| 2017-11-08 | $24.80 | $24.80 | $24.78 | $24.78 | $24.78 | 38,030 |
| 2017-11-07 | $24.81 | $24.81 | $24.79 | $24.79 | $24.79 | 13,827 |
| 2017-11-06 | $24.79 | $24.81 | $24.79 | $24.80 | $24.80 | 21,612 |
| 2017-11-03 | $24.81 | $24.81 | $24.79 | $24.80 | $24.80 | 10,130 |
| 2017-11-02 | $24.79 | $24.82 | $24.79 | $24.81 | $24.81 | 8,216 |
| 2017-11-01 | $24.78 | $24.81 | $24.78 | $24.79 | $24.79 | 24,555 |
| 2017-10-31 | $24.80 | $24.82 | $24.80 | $24.81 | $24.79 | 9,644 |
| 2017-10-30 | $24.80 | $24.82 | $24.80 | $24.80 | $24.78 | 11,255 |
| 2017-10-27 | $24.80 | $24.82 | $24.80 | $24.82 | $24.80 | 33,024 |
| 2017-10-26 | $24.81 | $24.82 | $24.80 | $24.80 | $24.78 | 6,656 |
| 2017-10-25 | $24.82 | $24.82 | $24.80 | $24.80 | $24.78 | 26,779 |
| 2017-10-24 | $24.82 | $24.82 | $24.80 | $24.81 | $24.79 | 10,346 |
| 2017-10-23 | $24.80 | $24.82 | $24.80 | $24.81 | $24.79 | 10,105 |
| 2017-10-20 | $24.82 | $24.82 | $24.80 | $24.80 | $24.78 | 11,204 |
| 2017-10-19 | $24.80 | $24.81 | $24.80 | $24.81 | $24.79 | 13,221 |
| 2017-10-18 | $24.80 | $24.81 | $24.80 | $24.81 | $24.78 | 9,128 |
| 2017-10-17 | $24.80 | $24.80 | $24.79 | $24.79 | $24.77 | 16,530 |
| 2017-10-16 | $24.80 | $24.81 | $24.79 | $24.81 | $24.79 | 7,840 |
| 2017-10-13 | $24.81 | $24.81 | $24.80 | $24.81 | $24.78 | 14,215 |
| 2017-10-12 | $24.80 | $24.81 | $24.80 | $24.80 | $24.78 | 7,898 |
| 2017-10-11 | $24.81 | $24.81 | $24.79 | $24.80 | $24.77 | 18,381 |
| 2017-10-10 | $24.81 | $24.82 | $24.79 | $24.81 | $24.79 | 14,008 |
| 2017-10-09 | $24.81 | $24.81 | $24.79 | $24.80 | $24.78 | 4,819 |
| 2017-10-06 | $24.79 | $24.80 | $24.79 | $24.80 | $24.77 | 3,917 |
| 2017-10-05 | $24.79 | $24.81 | $24.79 | $24.79 | $24.77 | 9,867 |
| 2017-10-04 | $24.80 | $24.80 | $24.79 | $24.80 | $24.77 | 12,383 |
| 2017-10-03 | $24.78 | $24.80 | $24.77 | $24.80 | $24.78 | 19,855 |
| 2017-10-02 | $24.79 | $24.81 | $24.78 | $24.81 | $24.79 | 4,079 |
| 2017-09-29 | $24.82 | $24.82 | $24.81 | $24.82 | $24.77 | 16,170 |
| 2017-09-28 | $24.80 | $24.82 | $24.80 | $24.81 | $24.77 | 67,624 |
| 2017-09-27 | $24.80 | $24.81 | $24.79 | $24.81 | $24.76 | 31,638 |
| 2017-09-26 | $24.81 | $24.82 | $24.80 | $24.81 | $24.77 | 10,506 |
| 2017-09-25 | $24.81 | $24.82 | $24.80 | $24.81 | $24.77 | 18,128 |
| 2017-09-22 | $24.81 | $24.83 | $24.80 | $24.81 | $24.76 | 15,972 |
| 2017-09-21 | $24.81 | $24.83 | $24.80 | $24.82 | $24.78 | 9,576 |
| 2017-09-20 | $24.80 | $24.83 | $24.80 | $24.81 | $24.77 | 9,652 |
| 2017-09-19 | $24.81 | $24.82 | $24.80 | $24.81 | $24.77 | 13,673 |
| 2017-09-18 | $24.81 | $24.84 | $24.79 | $24.79 | $24.75 | 48,577 |
| 2017-09-15 | $24.81 | $24.83 | $24.81 | $24.81 | $24.77 | 24,576 |
| 2017-09-14 | $24.82 | $24.84 | $24.81 | $24.81 | $24.77 | 9,964 |
| 2017-09-13 | $24.84 | $24.85 | $24.81 | $24.82 | $24.78 | 19,619 |
| 2017-09-12 | $24.83 | $24.84 | $24.81 | $24.83 | $24.79 | 15,375 |
| 2017-09-11 | $24.83 | $24.83 | $24.81 | $24.83 | $24.79 | 6,415 |
| 2017-09-08 | $24.82 | $24.83 | $24.81 | $24.83 | $24.78 | 3,111 |
| 2017-09-07 | $24.81 | $24.83 | $24.80 | $24.82 | $24.78 | 4,837 |
| 2017-09-06 | $24.81 | $24.81 | $24.79 | $24.81 | $24.76 | 31,592 |
| 2017-09-05 | $24.82 | $24.82 | $24.80 | $24.81 | $24.77 | 10,641 |
| 2017-09-01 | $24.80 | $24.81 | $24.80 | $24.81 | $24.76 | 10,130 |
| 2017-08-31 | $24.83 | $24.85 | $24.83 | $24.84 | $24.77 | 4,885 |
| 2017-08-30 | $24.83 | $24.84 | $24.82 | $24.84 | $24.77 | 8,944 |
| 2017-08-29 | $24.83 | $24.84 | $24.82 | $24.84 | $24.77 | 13,213 |
| 2017-08-28 | $24.82 | $24.84 | $24.82 | $24.83 | $24.76 | 15,594 |
| 2017-08-25 | $24.82 | $24.84 | $24.82 | $24.83 | $24.77 | 16,909 |
| 2017-08-24 | $24.84 | $24.84 | $24.82 | $24.82 | $24.75 | 16,522 |
| 2017-08-23 | $24.83 | $24.84 | $24.82 | $24.83 | $24.76 | 6,609 |
| 2017-08-22 | $24.83 | $24.83 | $24.82 | $24.82 | $24.75 | 13,393 |
| 2017-08-21 | $24.81 | $24.83 | $24.81 | $24.83 | $24.76 | 7,335 |
| 2017-08-18 | $24.81 | $24.84 | $24.81 | $24.82 | $24.76 | 43,479 |
| 2017-08-17 | $24.81 | $24.84 | $24.81 | $24.81 | $24.74 | 10,851 |
| 2017-08-16 | $24.82 | $24.84 | $24.81 | $24.83 | $24.76 | 7,528 |
| 2017-08-15 | $24.83 | $24.83 | $24.82 | $24.83 | $24.76 | 3,567 |
| 2017-08-14 | $24.83 | $24.84 | $24.81 | $24.82 | $24.75 | 11,668 |
| 2017-08-11 | $24.83 | $24.83 | $24.81 | $24.82 | $24.76 | 27,545 |
| 2017-08-10 | $24.83 | $24.83 | $24.80 | $24.82 | $24.75 | 44,528 |
| 2017-08-09 | $24.81 | $24.82 | $24.80 | $24.81 | $24.74 | 27,117 |
| 2017-08-08 | $24.82 | $24.83 | $24.81 | $24.83 | $24.76 | 3,627 |
| 2017-08-07 | $24.84 | $24.84 | $24.81 | $24.82 | $24.75 | 6,567 |
| 2017-08-04 | $24.81 | $24.83 | $24.80 | $24.83 | $24.76 | 45,967 |
| 2017-08-03 | $24.82 | $24.82 | $24.80 | $24.81 | $24.74 | 14,969 |
| 2017-08-02 | $24.81 | $24.82 | $24.80 | $24.81 | $24.74 | 18,173 |
| 2017-08-01 | $24.81 | $24.82 | $24.80 | $24.81 | $24.74 | 11,515 |
| 2017-07-31 | $24.84 | $24.84 | $24.82 | $24.82 | $24.73 | 41,590 |
| 2017-07-28 | $24.83 | $24.84 | $24.82 | $24.84 | $24.75 | 7,111 |
| 2017-07-27 | $24.83 | $24.84 | $24.82 | $24.83 | $24.74 | 10,600 |
| 2017-07-26 | $24.85 | $24.85 | $24.83 | $24.84 | $24.75 | 18,364 |
| 2017-07-25 | $24.83 | $24.84 | $24.82 | $24.84 | $24.75 | 34,602 |
| 2017-07-24 | $24.82 | $24.84 | $24.81 | $24.84 | $24.75 | 89,364 |
| 2017-07-21 | $24.82 | $24.85 | $24.82 | $24.83 | $24.74 | 18,618 |
| 2017-07-20 | $24.84 | $24.84 | $24.83 | $24.83 | $24.74 | 7,094 |
| 2017-07-19 | $24.84 | $24.84 | $24.82 | $24.84 | $24.75 | 12,352 |
| 2017-07-18 | $24.83 | $24.84 | $24.82 | $24.83 | $24.74 | 42,879 |
| 2017-07-17 | $24.85 | $24.86 | $24.82 | $24.82 | $24.73 | 33,666 |
| 2017-07-14 | $24.84 | $24.84 | $24.83 | $24.84 | $24.75 | 18,941 |
| 2017-07-13 | $24.83 | $24.84 | $24.83 | $24.84 | $24.75 | 6,877 |
| 2017-07-12 | $24.84 | $24.85 | $24.84 | $24.85 | $24.76 | 4,099 |
| 2017-07-11 | $24.85 | $24.85 | $24.82 | $24.84 | $24.75 | 9,737 |
| 2017-07-10 | $24.83 | $24.84 | $24.83 | $24.84 | $24.75 | 5,248 |
| 2017-07-07 | $24.85 | $24.85 | $24.82 | $24.82 | $24.73 | 19,824 |
| 2017-07-06 | $24.85 | $24.85 | $24.83 | $24.84 | $24.75 | 65,041 |
| 2017-07-05 | $24.81 | $24.86 | $24.81 | $24.84 | $24.75 | 28,462 |
| 2017-07-03 | $24.82 | $24.84 | $24.80 | $24.83 | $24.74 | 18,959 |
| 2017-06-30 | $24.85 | $24.86 | $24.84 | $24.85 | $24.74 | 18,999 |
| 2017-06-29 | $24.83 | $24.85 | $24.83 | $24.85 | $24.74 | 8,728 |
| 2017-06-28 | $24.83 | $24.85 | $24.83 | $24.85 | $24.74 | 18,184 |
| 2017-06-27 | $24.83 | $24.85 | $24.83 | $24.84 | $24.73 | 7,773 |
| 2017-06-26 | $24.83 | $24.83 | $24.82 | $24.83 | $24.72 | 6,067 |
| 2017-06-23 | $24.85 | $24.86 | $24.81 | $24.83 | $24.72 | 21,073 |
| 2017-06-22 | $24.82 | $24.85 | $24.82 | $24.84 | $24.73 | 31,460 |
| 2017-06-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.73 | 16,200 |
| 2017-06-20 | $24.84 | $24.84 | $24.82 | $24.84 | $24.72 | 12,015 |
| 2017-06-19 | $24.83 | $24.84 | $24.82 | $24.82 | $24.71 | 22,962 |
| 2017-06-16 | $24.83 | $24.84 | $24.83 | $24.84 | $24.73 | 7,949 |
| 2017-06-15 | $24.84 | $24.85 | $24.83 | $24.84 | $24.73 | 49,249 |
| 2017-06-14 | $24.86 | $24.86 | $24.85 | $24.85 | $24.74 | 42,211 |
| 2017-06-13 | $24.83 | $24.86 | $24.83 | $24.84 | $24.73 | 8,713 |
| 2017-06-12 | $24.85 | $24.85 | $24.83 | $24.84 | $24.73 | 11,346 |
| 2017-06-09 | $24.83 | $24.84 | $24.83 | $24.84 | $24.72 | 11,909 |
| 2017-06-08 | $24.84 | $24.84 | $24.83 | $24.84 | $24.73 | 11,180 |
| 2017-06-07 | $24.84 | $24.85 | $24.83 | $24.84 | $24.72 | 14,762 |
| 2017-06-06 | $24.84 | $24.85 | $24.83 | $24.84 | $24.73 | 15,506 |
| 2017-06-05 | $24.85 | $24.85 | $24.83 | $24.84 | $24.72 | 19,678 |
| 2017-06-02 | $24.85 | $24.85 | $24.83 | $24.84 | $24.73 | 9,147 |
| 2017-06-01 | $24.86 | $24.86 | $24.82 | $24.84 | $24.73 | 13,566 |
| 2017-05-31 | $24.89 | $24.91 | $24.85 | $24.86 | $24.73 | 18,373 |
| 2017-05-30 | $24.84 | $24.85 | $24.83 | $24.84 | $24.71 | 17,934 |
| 2017-05-26 | $24.84 | $24.84 | $24.83 | $24.84 | $24.70 | 62,317 |
| 2017-05-25 | $24.88 | $24.88 | $24.84 | $24.86 | $24.72 | 23,700 |
| 2017-05-24 | $24.87 | $24.87 | $24.84 | $24.85 | $24.71 | 17,061 |
| 2017-05-23 | $24.85 | $24.86 | $24.84 | $24.85 | $24.72 | 23,792 |
| 2017-05-22 | $24.87 | $24.87 | $24.84 | $24.86 | $24.73 | 16,218 |
| 2017-05-19 | $24.84 | $24.87 | $24.84 | $24.85 | $24.72 | 7,032 |
| 2017-05-18 | $24.85 | $24.85 | $24.84 | $24.85 | $24.72 | 22,208 |
| 2017-05-17 | $24.88 | $24.88 | $24.84 | $24.85 | $24.72 | 13,454 |
| 2017-05-16 | $24.86 | $24.87 | $24.85 | $24.86 | $24.73 | 26,786 |
| 2017-05-15 | $24.87 | $24.87 | $24.85 | $24.86 | $24.72 | 8,002 |
| 2017-05-12 | $24.86 | $24.86 | $24.83 | $24.84 | $24.71 | 9,596 |
| 2017-05-11 | $24.85 | $24.86 | $24.83 | $24.85 | $24.72 | 23,746 |
| 2017-05-10 | $24.84 | $24.86 | $24.84 | $24.86 | $24.73 | 4,584 |
| 2017-05-09 | $24.85 | $24.85 | $24.84 | $24.84 | $24.71 | 11,028 |
| 2017-05-08 | $24.85 | $24.85 | $24.83 | $24.85 | $24.72 | 20,431 |
| 2017-05-05 | $24.85 | $24.85 | $24.82 | $24.85 | $24.72 | 40,107 |
| 2017-05-04 | $24.85 | $24.85 | $24.82 | $24.83 | $24.70 | 60,910 |
| 2017-05-03 | $24.84 | $24.86 | $24.83 | $24.83 | $24.70 | 22,518 |
| 2017-05-02 | $24.87 | $24.88 | $24.83 | $24.85 | $24.72 | 34,597 |
| 2017-05-01 | $24.86 | $24.92 | $24.83 | $24.85 | $24.72 | 25,960 |
| 2017-04-28 | $24.86 | $24.87 | $24.83 | $24.86 | $24.70 | 18,175 |
| 2017-04-27 | $24.87 | $24.87 | $24.84 | $24.87 | $24.71 | 17,822 |
| 2017-04-26 | $24.83 | $24.86 | $24.83 | $24.84 | $24.68 | 20,263 |
| 2017-04-25 | $24.87 | $24.87 | $24.82 | $24.86 | $24.70 | 40,740 |
| 2017-04-24 | $24.87 | $24.87 | $24.82 | $24.83 | $24.67 | 37,325 |
| 2017-04-21 | $24.87 | $24.88 | $24.83 | $24.83 | $24.67 | 83,948 |
| 2017-04-20 | $24.83 | $24.84 | $24.81 | $24.84 | $24.68 | 49,611 |
| 2017-04-19 | $24.83 | $24.84 | $24.81 | $24.83 | $24.67 | 27,120 |
| 2017-04-18 | $24.83 | $24.84 | $24.81 | $24.83 | $24.67 | 14,987 |
| 2017-04-17 | $24.83 | $24.83 | $24.81 | $24.83 | $24.67 | 28,072 |
| 2017-04-13 | $24.81 | $24.83 | $24.81 | $24.82 | $24.66 | 14,901 |
| 2017-04-12 | $24.81 | $24.83 | $24.81 | $24.82 | $24.66 | 23,294 |
| 2017-04-11 | $24.81 | $24.82 | $24.80 | $24.82 | $24.66 | 12,184 |
| 2017-04-10 | $24.81 | $24.83 | $24.80 | $24.80 | $24.64 | 209,102 |
| 2017-04-07 | $24.81 | $24.81 | $24.80 | $24.81 | $24.65 | 62,996 |
| 2017-04-06 | $24.82 | $24.82 | $24.80 | $24.81 | $24.65 | 29,244 |
| 2017-04-05 | $24.80 | $24.82 | $24.80 | $24.81 | $24.65 | 17,915 |
| 2017-04-04 | $24.82 | $24.82 | $24.80 | $24.80 | $24.64 | 65,817 |
| 2017-04-03 | $24.81 | $24.83 | $24.81 | $24.82 | $24.66 | 37,974 |
| 2017-03-31 | $24.83 | $24.89 | $24.83 | $24.85 | $24.67 | 89,923 |
| 2017-03-30 | $24.85 | $24.85 | $24.83 | $24.85 | $24.66 | 166,696 |
| 2017-03-29 | $24.86 | $24.87 | $24.85 | $24.86 | $24.68 | 16,118 |
| 2017-03-28 | $24.84 | $24.85 | $24.84 | $24.85 | $24.67 | 23,246 |
| 2017-03-27 | $24.84 | $24.86 | $24.84 | $24.86 | $24.68 | 305,239 |
| 2017-03-24 | $24.85 | $24.86 | $24.83 | $24.86 | $24.68 | 16,798 |
| 2017-03-23 | $24.83 | $24.85 | $24.83 | $24.84 | $24.65 | 23,375 |
| 2017-03-22 | $24.84 | $24.84 | $24.81 | $24.83 | $24.65 | 206,092 |
| 2017-03-21 | $24.85 | $24.85 | $24.83 | $24.84 | $24.66 | 55,304 |
| 2017-03-20 | $24.84 | $24.86 | $24.81 | $24.83 | $24.65 | 349,155 |
| 2017-03-17 | $24.83 | $24.84 | $24.83 | $24.84 | $24.66 | 18,243 |
| 2017-03-16 | $24.82 | $24.85 | $24.82 | $24.84 | $24.66 | 36,610 |
| 2017-03-15 | $24.82 | $24.84 | $24.82 | $24.82 | $24.64 | 78,585 |
| 2017-03-14 | $24.83 | $24.83 | $24.81 | $24.83 | $24.64 | 21,545 |
| 2017-03-13 | $24.80 | $24.89 | $24.80 | $24.84 | $24.66 | 76,506 |
| 2017-03-10 | $24.82 | $24.82 | $24.80 | $24.81 | $24.63 | 26,042 |
| 2017-03-09 | $24.81 | $24.83 | $24.80 | $24.82 | $24.64 | 12,012 |
| 2017-03-08 | $24.82 | $24.82 | $24.81 | $24.81 | $24.63 | 11,764 |
| 2017-03-07 | $24.81 | $24.83 | $24.81 | $24.82 | $24.64 | 30,597 |
| 2017-03-06 | $24.81 | $24.82 | $24.80 | $24.82 | $24.63 | 55,385 |
| 2017-03-03 | $24.81 | $24.82 | $24.80 | $24.82 | $24.63 | 61,313 |
| 2017-03-02 | $24.82 | $24.82 | $24.80 | $24.81 | $24.63 | 26,980 |
| 2017-03-01 | $24.80 | $24.82 | $24.80 | $24.82 | $24.64 | 51,432 |
| 2017-02-28 | $24.85 | $24.85 | $24.83 | $24.85 | $24.64 | 23,985 |
| 2017-02-27 | $24.85 | $24.85 | $24.83 | $24.84 | $24.63 | 43,504 |
| 2017-02-24 | $24.84 | $24.85 | $24.83 | $24.85 | $24.64 | 60,919 |
| 2017-02-23 | $24.84 | $24.84 | $24.83 | $24.84 | $24.63 | 105,262 |
| 2017-02-22 | $24.83 | $24.84 | $24.80 | $24.84 | $24.63 | 39,818 |
| 2017-02-21 | $24.83 | $24.84 | $24.82 | $24.83 | $24.62 | 31,233 |
| 2017-02-17 | $24.83 | $24.84 | $24.83 | $24.83 | $24.62 | 36,708 |
| 2017-02-16 | $24.82 | $24.84 | $24.82 | $24.83 | $24.62 | 40,901 |
| 2017-02-15 | $24.84 | $24.84 | $24.82 | $24.83 | $24.62 | 36,319 |
| 2017-02-14 | $24.82 | $24.84 | $24.82 | $24.83 | $24.62 | 54,383 |
| 2017-02-13 | $24.82 | $24.84 | $24.82 | $24.83 | $24.62 | 69,723 |
| 2017-02-10 | $24.83 | $24.85 | $24.83 | $24.84 | $24.63 | 35,570 |
| 2017-02-09 | $24.85 | $24.85 | $24.84 | $24.85 | $24.64 | 52,239 |
| 2017-02-08 | $24.88 | $24.88 | $24.84 | $24.84 | $24.63 | 57,678 |
| 2017-02-07 | $24.89 | $24.89 | $24.86 | $24.88 | $24.67 | 290,827 |
| 2017-02-06 | $24.88 | $24.88 | $24.87 | $24.88 | $24.67 | 22,587 |
| 2017-02-03 | $24.87 | $24.90 | $24.85 | $24.87 | $24.66 | 223,640 |
| 2017-02-02 | $24.87 | $24.88 | $24.86 | $24.87 | $24.66 | 65,987 |
| 2017-02-01 | $24.87 | $24.87 | $24.84 | $24.87 | $24.66 | 35,547 |
| 2017-01-31 | $24.88 | $24.89 | $24.88 | $24.89 | $24.66 | 28,265 |
| 2017-01-30 | $24.88 | $24.89 | $24.87 | $24.89 | $24.66 | 56,653 |
| 2017-01-27 | $24.88 | $24.88 | $24.87 | $24.88 | $24.65 | 15,344 |
| 2017-01-26 | $24.86 | $24.87 | $24.86 | $24.87 | $24.64 | 14,992 |
| 2017-01-25 | $24.88 | $24.89 | $24.84 | $24.87 | $24.64 | 73,893 |
| 2017-01-24 | $24.89 | $24.89 | $24.88 | $24.89 | $24.66 | 19,161 |
| 2017-01-23 | $24.89 | $24.89 | $24.88 | $24.89 | $24.66 | 137,439 |
| 2017-01-20 | $24.89 | $24.89 | $24.88 | $24.89 | $24.66 | 35,381 |
| 2017-01-19 | $24.88 | $24.89 | $24.87 | $24.89 | $24.66 | 17,360 |
| 2017-01-18 | $24.88 | $24.89 | $24.85 | $24.88 | $24.65 | 38,595 |
| 2017-01-17 | $24.88 | $24.89 | $24.86 | $24.88 | $24.65 | 47,656 |
| 2017-01-13 | $24.88 | $24.88 | $24.86 | $24.87 | $24.64 | 43,120 |
| 2017-01-12 | $24.88 | $24.94 | $24.85 | $24.87 | $24.64 | 309,005 |
| 2017-01-11 | $24.89 | $24.96 | $24.87 | $24.88 | $24.65 | 28,593 |
| 2017-01-10 | $24.88 | $24.88 | $24.87 | $24.88 | $24.65 | 22,011 |
| 2017-01-09 | $24.86 | $24.88 | $24.86 | $24.88 | $24.65 | 48,539 |
| 2017-01-06 | $24.87 | $24.87 | $24.86 | $24.87 | $24.64 | 21,908 |
| 2017-01-05 | $24.86 | $24.90 | $24.86 | $24.87 | $24.64 | 56,540 |
| 2017-01-04 | $24.86 | $24.93 | $24.86 | $24.87 | $24.64 | 63,053 |
| 2017-01-03 | $24.88 | $24.89 | $24.86 | $24.86 | $24.63 | 55,800 |
| 2016-12-30 | $24.88 | $24.88 | $24.85 | $24.87 | $24.64 | 19,160 |
| 2016-12-29 | $24.87 | $24.88 | $24.85 | $24.87 | $24.64 | 44,398 |
| 2016-12-28 | $24.86 | $24.87 | $24.85 | $24.87 | $24.64 | 35,472 |
| 2016-12-27 | $24.86 | $24.90 | $24.85 | $24.85 | $24.62 | 93,660 |
| 2016-12-23 | $24.88 | $24.88 | $24.84 | $24.84 | $24.61 | 47,155 |
| 2016-12-22 | $24.91 | $24.91 | $24.84 | $24.86 | $24.63 | 50,860 |
| 2016-12-21 | $24.89 | $24.91 | $24.87 | $24.89 | $24.63 | 56,756 |
| 2016-12-20 | $24.85 | $24.89 | $24.85 | $24.88 | $24.63 | 146,314 |
| 2016-12-19 | $24.87 | $24.88 | $24.84 | $24.87 | $24.62 | 36,579 |
| 2016-12-16 | $24.88 | $24.89 | $24.84 | $24.85 | $24.60 | 42,767 |
| 2016-12-15 | $24.88 | $24.89 | $24.85 | $24.89 | $24.64 | 31,431 |
| 2016-12-14 | $24.88 | $24.90 | $24.85 | $24.89 | $24.64 | 17,471 |
| 2016-12-13 | $24.89 | $24.90 | $24.87 | $24.89 | $24.64 | 28,726 |
| 2016-12-12 | $24.85 | $24.89 | $24.85 | $24.88 | $24.63 | 23,088 |
| 2016-12-09 | $24.89 | $24.89 | $24.85 | $24.88 | $24.63 | 36,578 |
| 2016-12-08 | $24.89 | $24.89 | $24.86 | $24.88 | $24.63 | 27,866 |
| 2016-12-07 | $24.87 | $24.88 | $24.85 | $24.88 | $24.63 | 16,362 |
| 2016-12-06 | $24.87 | $24.88 | $24.83 | $24.84 | $24.59 | 17,205 |
| 2016-12-05 | $24.83 | $24.89 | $24.80 | $24.87 | $24.62 | 115,928 |
| 2016-12-02 | $24.89 | $24.90 | $24.81 | $24.88 | $24.63 | 93,896 |
| 2016-12-01 | $24.86 | $24.89 | $24.82 | $24.87 | $24.62 | 43,815 |
| 2016-11-30 | $24.91 | $24.92 | $24.85 | $24.89 | $24.61 | 25,091 |
| 2016-11-29 | $24.87 | $24.93 | $24.86 | $24.88 | $24.61 | 15,638 |
| 2016-11-28 | $24.91 | $24.93 | $24.86 | $24.91 | $24.63 | 47,178 |
| 2016-11-25 | $24.85 | $24.90 | $24.85 | $24.90 | $24.62 | 5,596 |
| 2016-11-23 | $24.91 | $24.92 | $24.85 | $24.89 | $24.61 | 27,097 |
| 2016-11-22 | $24.90 | $24.93 | $24.86 | $24.92 | $24.64 | 21,961 |
| 2016-11-21 | $24.87 | $24.93 | $24.85 | $24.86 | $24.58 | 90,133 |
| 2016-11-18 | $24.83 | $24.92 | $24.83 | $24.91 | $24.63 | 22,299 |
| 2016-11-17 | $24.91 | $24.92 | $24.82 | $24.91 | $24.63 | 28,875 |
| 2016-11-16 | $24.91 | $24.91 | $24.85 | $24.90 | $24.62 | 11,001 |
| 2016-11-15 | $24.87 | $24.92 | $24.85 | $24.90 | $24.62 | 36,083 |
| 2016-11-14 | $24.87 | $24.92 | $24.85 | $24.92 | $24.64 | 32,169 |
| 2016-11-11 | $24.91 | $24.92 | $24.86 | $24.91 | $24.63 | 26,416 |
| 2016-11-10 | $24.91 | $24.92 | $24.80 | $24.91 | $24.63 | 49,032 |
| 2016-11-09 | $24.89 | $24.91 | $24.86 | $24.89 | $24.61 | 15,378 |
| 2016-11-08 | $24.92 | $24.93 | $24.82 | $24.82 | $24.54 | 35,630 |
| 2016-11-07 | $24.89 | $24.93 | $24.86 | $24.91 | $24.63 | 21,652 |
| 2016-11-04 | $24.84 | $24.92 | $24.84 | $24.84 | $24.56 | 19,447 |
| 2016-11-03 | $24.83 | $24.92 | $24.83 | $24.84 | $24.56 | 23,402 |
| 2016-11-02 | $24.83 | $24.90 | $24.80 | $24.85 | $24.57 | 89,110 |
| 2016-11-01 | $24.92 | $24.93 | $24.86 | $24.92 | $24.64 | 11,601 |
| 2016-10-31 | $24.94 | $24.94 | $24.90 | $24.92 | $24.62 | 17,683 |
| 2016-10-28 | $24.92 | $24.94 | $24.89 | $24.92 | $24.62 | 8,487 |
| 2016-10-27 | $24.94 | $24.94 | $24.91 | $24.92 | $24.62 | 15,649 |
| 2016-10-26 | $24.92 | $24.94 | $24.88 | $24.88 | $24.58 | 30,995 |
| 2016-10-25 | $24.90 | $24.93 | $24.88 | $24.92 | $24.62 | 13,321 |
| 2016-10-24 | $24.90 | $24.93 | $24.88 | $24.89 | $24.59 | 18,925 |
| 2016-10-21 | $24.93 | $24.94 | $24.89 | $24.92 | $24.62 | 18,611 |
| 2016-10-20 | $24.92 | $24.93 | $24.89 | $24.92 | $24.62 | 15,775 |
| 2016-10-19 | $24.93 | $24.94 | $24.88 | $24.92 | $24.62 | 13,681 |
| 2016-10-18 | $24.90 | $24.94 | $24.87 | $24.92 | $24.61 | 18,790 |
| 2016-10-17 | $24.91 | $24.93 | $24.91 | $24.92 | $24.62 | 58,626 |
| 2016-10-14 | $24.92 | $24.93 | $24.90 | $24.91 | $24.61 | 40,030 |
| 2016-10-13 | $24.92 | $24.93 | $24.89 | $24.91 | $24.61 | 10,590 |
| 2016-10-12 | $24.91 | $24.94 | $24.87 | $24.90 | $24.60 | 75,131 |
| 2016-10-11 | $24.90 | $24.92 | $24.86 | $24.87 | $24.57 | 80,963 |
| 2016-10-10 | $24.87 | $24.93 | $24.87 | $24.90 | $24.60 | 10,236 |
| 2016-10-07 | $24.88 | $24.94 | $24.86 | $24.92 | $24.62 | 68,768 |
| 2016-10-06 | $24.85 | $24.92 | $24.85 | $24.90 | $24.59 | 4,885 |
| 2016-10-05 | $24.90 | $24.93 | $24.86 | $24.93 | $24.63 | 18,161 |
| 2016-10-04 | $24.92 | $24.93 | $24.83 | $24.92 | $24.61 | 98,165 |
| 2016-10-03 | $24.89 | $24.93 | $24.85 | $24.88 | $24.58 | 15,046 |
| 2016-09-30 | $24.98 | $24.98 | $24.89 | $24.89 | $24.56 | 18,507 |
| 2016-09-29 | $24.94 | $24.94 | $24.92 | $24.93 | $24.60 | 4,776 |
| 2016-09-28 | $24.97 | $24.97 | $24.92 | $24.93 | $24.60 | 12,606 |
| 2016-09-27 | $24.94 | $24.96 | $24.89 | $24.93 | $24.60 | 18,162 |
| 2016-09-26 | $24.92 | $24.95 | $24.89 | $24.90 | $24.57 | 14,192 |
| 2016-09-23 | $24.94 | $24.94 | $24.89 | $24.89 | $24.56 | 7,719 |
| 2016-09-22 | $24.94 | $24.94 | $24.89 | $24.93 | $24.59 | 18,009 |
| 2016-09-21 | $24.95 | $24.96 | $24.92 | $24.93 | $24.60 | 58,104 |
| 2016-09-20 | $24.92 | $24.95 | $24.90 | $24.90 | $24.57 | 13,498 |
| 2016-09-19 | $24.93 | $24.95 | $24.91 | $24.91 | $24.58 | 73,084 |
| 2016-09-16 | $24.93 | $24.94 | $24.89 | $24.93 | $24.60 | 25,223 |
| 2016-09-15 | $24.88 | $24.94 | $24.88 | $24.92 | $24.59 | 22,549 |
| 2016-09-14 | $24.93 | $24.94 | $24.91 | $24.92 | $24.59 | 19,846 |
| 2016-09-13 | $24.92 | $24.92 | $24.86 | $24.91 | $24.58 | 15,216 |
| 2016-09-12 | $24.91 | $24.93 | $24.89 | $24.92 | $24.59 | 12,948 |
| 2016-09-09 | $24.90 | $24.93 | $24.89 | $24.92 | $24.59 | 18,090 |
| 2016-09-08 | $24.89 | $24.94 | $24.89 | $24.92 | $24.59 | 16,304 |
| 2016-09-07 | $24.93 | $24.95 | $24.89 | $24.93 | $24.60 | 15,953 |
| 2016-09-06 | $24.93 | $24.95 | $24.90 | $24.91 | $24.58 | 34,890 |
| 2016-09-02 | $24.96 | $24.96 | $24.92 | $24.94 | $24.61 | 36,120 |
| 2016-09-01 | $24.92 | $24.94 | $24.89 | $24.92 | $24.59 | 6,025 |
| 2016-08-31 | $24.98 | $24.98 | $24.94 | $24.95 | $24.59 | 18,798 |
| 2016-08-30 | $24.97 | $24.99 | $24.94 | $24.94 | $24.58 | 29,298 |
| 2016-08-29 | $25.01 | $25.01 | $24.91 | $24.95 | $24.59 | 11,563 |
| 2016-08-26 | $24.95 | $24.96 | $24.91 | $24.94 | $24.58 | 5,134 |
| 2016-08-25 | $24.95 | $24.97 | $24.92 | $24.94 | $24.58 | 28,364 |
| 2016-08-24 | $24.96 | $24.97 | $24.94 | $24.95 | $24.59 | 12,497 |
| 2016-08-23 | $24.92 | $24.98 | $24.91 | $24.95 | $24.59 | 31,776 |
| 2016-08-22 | $24.95 | $24.97 | $24.91 | $24.95 | $24.59 | 25,814 |
| 2016-08-19 | $24.96 | $24.96 | $24.92 | $24.96 | $24.60 | 10,010 |
| 2016-08-18 | $24.95 | $24.97 | $24.92 | $24.95 | $24.59 | 17,733 |
| 2016-08-17 | $24.94 | $24.96 | $24.89 | $24.96 | $24.60 | 9,648 |
| 2016-08-16 | $24.93 | $24.95 | $24.90 | $24.92 | $24.57 | 17,246 |
| 2016-08-15 | $24.88 | $24.95 | $24.88 | $24.94 | $24.58 | 58,797 |
| 2016-08-12 | $24.94 | $24.96 | $24.90 | $24.95 | $24.59 | 9,816 |
| 2016-08-11 | $24.93 | $24.96 | $24.90 | $24.91 | $24.55 | 14,983 |
| 2016-08-10 | $24.93 | $24.96 | $24.92 | $24.94 | $24.58 | 17,542 |
| 2016-08-09 | $24.97 | $24.97 | $24.91 | $24.94 | $24.58 | 20,997 |
| 2016-08-08 | $24.94 | $24.95 | $24.88 | $24.93 | $24.57 | 31,408 |
| 2016-08-05 | $24.91 | $24.95 | $24.89 | $24.94 | $24.58 | 25,713 |
| 2016-08-04 | $24.94 | $24.98 | $24.92 | $24.93 | $24.58 | 22,610 |
| 2016-08-03 | $24.95 | $24.96 | $24.92 | $24.93 | $24.57 | 69,717 |
| 2016-08-02 | $24.93 | $24.96 | $24.92 | $24.92 | $24.56 | 18,783 |
| 2016-08-01 | $24.94 | $24.95 | $24.92 | $24.95 | $24.59 | 23,193 |
| 2016-07-29 | $24.96 | $24.99 | $24.93 | $24.95 | $24.57 | 51,645 |
| 2016-07-28 | $24.93 | $24.98 | $24.91 | $24.95 | $24.57 | 21,210 |
| 2016-07-27 | $24.93 | $24.96 | $24.90 | $24.94 | $24.56 | 28,882 |
| 2016-07-26 | $24.96 | $24.97 | $24.91 | $24.93 | $24.55 | 18,304 |
| 2016-07-25 | $24.99 | $24.99 | $24.93 | $24.93 | $24.55 | 21,900 |
| 2016-07-22 | $24.91 | $24.97 | $24.91 | $24.94 | $24.56 | 27,828 |
| 2016-07-21 | $24.95 | $24.97 | $24.95 | $24.95 | $24.57 | 20,772 |
| 2016-07-20 | $24.95 | $24.96 | $24.93 | $24.94 | $24.56 | 12,068 |
| 2016-07-19 | $24.96 | $24.96 | $24.91 | $24.94 | $24.56 | 14,787 |
| 2016-07-18 | $24.94 | $24.97 | $24.90 | $24.91 | $24.53 | 29,423 |
| 2016-07-15 | $24.95 | $24.97 | $24.90 | $24.94 | $24.56 | 16,928 |
| 2016-07-14 | $24.94 | $24.94 | $24.90 | $24.93 | $24.55 | 14,524 |
| 2016-07-13 | $24.96 | $24.96 | $24.81 | $24.94 | $24.56 | 21,820 |
| 2016-07-12 | $24.95 | $24.97 | $24.91 | $24.95 | $24.57 | 76,572 |
| 2016-07-11 | $24.93 | $24.96 | $24.90 | $24.92 | $24.54 | 31,564 |
| 2016-07-08 | $24.95 | $24.97 | $24.92 | $24.96 | $24.58 | 43,560 |
| 2016-07-07 | $24.95 | $24.96 | $24.91 | $24.96 | $24.58 | 17,629 |
| 2016-07-06 | $24.94 | $24.97 | $24.92 | $24.93 | $24.55 | 77,146 |
| 2016-07-05 | $25.15 | $25.15 | $24.92 | $24.95 | $24.57 | 23,999 |
| 2016-07-01 | $24.96 | $24.97 | $24.94 | $24.96 | $24.57 | 6,863 |
| 2016-06-30 | $24.97 | $25.00 | $24.94 | $24.98 | $24.57 | 33,050 |
| 2016-06-29 | $24.97 | $24.98 | $24.94 | $24.97 | $24.55 | 9,282 |
| 2016-06-28 | $24.89 | $24.98 | $24.88 | $24.97 | $24.56 | 15,158 |
| 2016-06-27 | $24.95 | $24.99 | $24.87 | $24.93 | $24.51 | 40,209 |
| 2016-06-24 | $24.94 | $24.97 | $24.93 | $24.96 | $24.55 | 8,685 |
| 2016-06-23 | $24.92 | $24.96 | $24.91 | $24.96 | $24.55 | 19,149 |
| 2016-06-22 | $24.99 | $24.99 | $24.92 | $24.95 | $24.54 | 22,041 |
| 2016-06-21 | $24.94 | $24.97 | $24.93 | $24.95 | $24.54 | 36,892 |
| 2016-06-20 | $24.95 | $24.97 | $24.93 | $24.94 | $24.53 | 37,099 |
| 2016-06-17 | $24.97 | $25.00 | $24.92 | $24.94 | $24.53 | 26,857 |
| 2016-06-16 | $24.89 | $24.96 | $24.89 | $24.95 | $24.54 | 3,954 |
| 2016-06-15 | $24.92 | $24.94 | $24.91 | $24.93 | $24.52 | 7,244 |
| 2016-06-14 | $24.93 | $24.95 | $24.91 | $24.92 | $24.51 | 15,569 |
| 2016-06-13 | $24.95 | $24.95 | $24.87 | $24.92 | $24.51 | 30,913 |
| 2016-06-10 | $24.88 | $24.94 | $24.87 | $24.93 | $24.52 | 25,284 |
| 2016-06-09 | $24.87 | $24.94 | $24.87 | $24.91 | $24.50 | 20,379 |
| 2016-06-08 | $24.90 | $24.94 | $24.87 | $24.91 | $24.50 | 70,448 |
| 2016-06-07 | $24.88 | $24.93 | $24.88 | $24.92 | $24.51 | 14,445 |
| 2016-06-06 | $24.88 | $24.94 | $24.88 | $24.90 | $24.49 | 24,027 |
| 2016-06-03 | $24.94 | $24.94 | $24.88 | $24.93 | $24.52 | 17,140 |
| 2016-06-02 | $25.10 | $25.10 | $24.88 | $24.89 | $24.48 | 72,719 |
| 2016-06-01 | $24.90 | $24.91 | $24.87 | $24.91 | $24.50 | 29,022 |
| 2016-05-31 | $25.06 | $25.06 | $24.91 | $24.91 | $24.47 | 25,969 |
| 2016-05-27 | $24.91 | $24.94 | $24.90 | $24.91 | $24.47 | 10,594 |
| 2016-05-26 | $24.89 | $24.95 | $24.87 | $24.89 | $24.45 | 16,305 |
| 2016-05-25 | $24.93 | $24.96 | $24.89 | $24.89 | $24.45 | 56,164 |
| 2016-05-24 | $25.04 | $25.04 | $24.89 | $24.95 | $24.51 | 33,380 |
| 2016-05-23 | $24.92 | $24.94 | $24.89 | $24.94 | $24.50 | 15,138 |
| 2016-05-20 | $24.93 | $24.94 | $24.86 | $24.91 | $24.47 | 22,602 |
| 2016-05-19 | $24.90 | $24.98 | $24.86 | $24.89 | $24.45 | 21,488 |
| 2016-05-18 | $24.90 | $24.93 | $24.89 | $24.90 | $24.46 | 140,430 |
| 2016-05-17 | $24.86 | $24.95 | $24.85 | $24.91 | $24.47 | 48,953 |
| 2016-05-16 | $24.94 | $24.96 | $24.89 | $24.92 | $24.48 | 25,343 |
| 2016-05-13 | $24.96 | $24.96 | $24.89 | $24.91 | $24.47 | 45,638 |
| 2016-05-12 | $24.91 | $24.95 | $24.91 | $24.91 | $24.47 | 15,342 |
| 2016-05-11 | $24.92 | $24.95 | $24.84 | $24.89 | $24.45 | 16,784 |
| 2016-05-10 | $24.96 | $24.96 | $24.84 | $24.92 | $24.48 | 59,364 |
| 2016-05-09 | $24.92 | $24.96 | $24.90 | $24.90 | $24.46 | 15,267 |
| 2016-05-06 | $24.97 | $24.97 | $24.89 | $24.95 | $24.51 | 13,933 |
| 2016-05-05 | $24.94 | $24.95 | $24.85 | $24.94 | $24.50 | 27,241 |
| 2016-05-04 | $24.95 | $24.95 | $24.88 | $24.89 | $24.45 | 20,505 |
| 2016-05-03 | $24.93 | $24.94 | $24.89 | $24.92 | $24.48 | 64,280 |
| 2016-05-02 | $24.91 | $24.92 | $24.85 | $24.92 | $24.48 | 15,852 |
| 2016-04-29 | $24.90 | $24.94 | $24.87 | $24.92 | $24.45 | 6,634 |
| 2016-04-28 | $24.94 | $24.94 | $24.89 | $24.93 | $24.46 | 13,681 |
| 2016-04-27 | $24.93 | $24.95 | $24.83 | $24.94 | $24.47 | 31,188 |
| 2016-04-26 | $24.90 | $24.93 | $24.90 | $24.90 | $24.43 | 30,622 |
| 2016-04-25 | $24.92 | $24.95 | $24.92 | $24.92 | $24.45 | 33,269 |
| 2016-04-22 | $24.87 | $24.92 | $24.86 | $24.92 | $24.45 | 22,250 |
| 2016-04-21 | $24.91 | $24.92 | $24.85 | $24.92 | $24.45 | 8,761 |
| 2016-04-20 | $24.91 | $24.97 | $24.88 | $24.92 | $24.45 | 30,043 |
| 2016-04-19 | $24.91 | $24.92 | $24.86 | $24.91 | $24.44 | 36,114 |
| 2016-04-18 | $24.89 | $24.93 | $24.85 | $24.89 | $24.42 | 9,808 |
| 2016-04-15 | $24.90 | $24.91 | $24.84 | $24.90 | $24.43 | 11,284 |
| 2016-04-14 | $24.89 | $24.90 | $24.85 | $24.89 | $24.42 | 14,224 |
| 2016-04-13 | $24.89 | $24.94 | $24.85 | $24.89 | $24.42 | 18,269 |
| 2016-04-12 | $24.82 | $24.90 | $24.82 | $24.89 | $24.42 | 105,922 |
| 2016-04-11 | $24.95 | $24.97 | $24.93 | $24.94 | $24.47 | 32,484 |
| 2016-04-08 | $24.92 | $24.95 | $24.90 | $24.95 | $24.48 | 32,369 |
| 2016-04-07 | $24.90 | $25.00 | $24.86 | $24.90 | $24.43 | 22,225 |
| 2016-04-06 | $24.89 | $24.94 | $24.76 | $24.89 | $24.42 | 24,872 |
| 2016-04-05 | $24.89 | $24.92 | $24.80 | $24.92 | $24.45 | 8,613 |
| 2016-04-04 | $24.88 | $24.89 | $24.87 | $24.88 | $24.41 | 26,975 |
| 2016-04-01 | $24.88 | $24.89 | $24.83 | $24.87 | $24.40 | 14,538 |
| 2016-03-31 | $24.83 | $24.95 | $24.83 | $24.92 | $24.42 | 11,577 |
| 2016-03-30 | $24.87 | $24.90 | $24.84 | $24.88 | $24.38 | 13,060 |
| 2016-03-29 | $24.84 | $24.90 | $24.81 | $24.81 | $24.31 | 101,938 |
| 2016-03-28 | $24.90 | $24.91 | $24.82 | $24.87 | $24.37 | 13,913 |
| 2016-03-24 | $24.83 | $24.90 | $24.80 | $24.85 | $24.35 | 48,895 |
| 2016-03-23 | $24.85 | $24.91 | $24.78 | $24.85 | $24.35 | 18,454 |
| 2016-03-22 | $24.90 | $24.90 | $24.84 | $24.87 | $24.37 | 20,307 |
| 2016-03-21 | $24.86 | $24.88 | $24.82 | $24.87 | $24.37 | 7,851 |
| 2016-03-18 | $24.85 | $24.87 | $24.84 | $24.87 | $24.37 | 5,695 |
| 2016-03-17 | $24.89 | $24.89 | $24.80 | $24.86 | $24.36 | 23,638 |
| 2016-03-16 | $24.82 | $24.89 | $24.76 | $24.81 | $24.31 | 31,970 |
| 2016-03-15 | $24.85 | $24.85 | $24.80 | $24.80 | $24.31 | 12,199 |
| 2016-03-14 | $24.82 | $24.82 | $24.80 | $24.80 | $24.31 | 20,325 |
| 2016-03-11 | $24.83 | $24.83 | $24.80 | $24.81 | $24.31 | 40,453 |
| 2016-03-10 | $24.84 | $24.84 | $24.79 | $24.81 | $24.31 | 6,138 |
| 2016-03-09 | $24.80 | $24.82 | $24.80 | $24.81 | $24.31 | 12,101 |
| 2016-03-08 | $24.82 | $24.82 | $24.75 | $24.78 | $24.29 | 28,703 |
| 2016-03-07 | $24.77 | $24.79 | $24.73 | $24.79 | $24.30 | 13,747 |
| 2016-03-04 | $24.77 | $24.88 | $24.75 | $24.84 | $24.34 | 30,663 |
| 2016-03-03 | $24.81 | $24.93 | $24.75 | $24.78 | $24.29 | 29,062 |
| 2016-03-02 | $24.76 | $24.82 | $24.74 | $24.82 | $24.32 | 15,494 |
| 2016-03-01 | $24.76 | $24.85 | $24.75 | $24.79 | $24.30 | 15,731 |
| 2016-02-29 | $24.80 | $24.89 | $24.73 | $24.81 | $24.29 | 24,493 |
| 2016-02-26 | $24.74 | $24.81 | $24.73 | $24.80 | $24.28 | 12,398 |
| 2016-02-25 | $24.76 | $24.85 | $24.76 | $24.82 | $24.30 | 28,939 |
| 2016-02-24 | $24.73 | $24.81 | $24.73 | $24.80 | $24.28 | 15,490 |
| 2016-02-23 | $24.76 | $24.80 | $24.74 | $24.79 | $24.27 | 17,232 |
| 2016-02-22 | $24.81 | $24.82 | $24.76 | $24.81 | $24.29 | 37,559 |
| 2016-02-19 | $24.77 | $24.82 | $24.77 | $24.77 | $24.25 | 19,845 |
| 2016-02-18 | $24.80 | $24.81 | $24.76 | $24.78 | $24.26 | 15,738 |
| 2016-02-17 | $24.80 | $24.84 | $24.77 | $24.79 | $24.27 | 26,830 |
| 2016-02-16 | $24.72 | $24.84 | $24.71 | $24.80 | $24.28 | 46,414 |
| 2016-02-12 | $24.77 | $24.79 | $24.71 | $24.74 | $24.22 | 9,527 |
| 2016-02-11 | $24.75 | $24.80 | $24.73 | $24.77 | $24.25 | 9,792 |
| 2016-02-10 | $24.81 | $24.83 | $24.72 | $24.75 | $24.23 | 17,360 |
| 2016-02-09 | $24.81 | $24.82 | $24.81 | $24.82 | $24.30 | 2,480 |
| 2016-02-08 | $24.83 | $24.85 | $24.81 | $24.82 | $24.30 | 14,969 |
| 2016-02-05 | $24.82 | $24.83 | $24.79 | $24.82 | $24.30 | 10,991 |
| 2016-02-04 | $24.86 | $24.89 | $24.82 | $24.86 | $24.34 | 17,934 |
| 2016-02-03 | $24.87 | $24.87 | $24.83 | $24.83 | $24.31 | 18,163 |
| 2016-02-02 | $24.85 | $24.85 | $24.81 | $24.84 | $24.32 | 12,012 |
| 2016-02-01 | $24.84 | $24.86 | $24.80 | $24.83 | $24.31 | 8,990 |
| 2016-01-29 | $24.85 | $24.89 | $24.84 | $24.86 | $24.31 | 35,958 |
| 2016-01-28 | $24.89 | $24.89 | $24.80 | $24.83 | $24.28 | 10,915 |
| 2016-01-27 | $24.86 | $24.87 | $24.83 | $24.84 | $24.29 | 19,489 |
| 2016-01-26 | $24.85 | $24.88 | $24.79 | $24.85 | $24.30 | 22,179 |
| 2016-01-25 | $24.86 | $24.87 | $24.79 | $24.84 | $24.29 | 12,656 |
| 2016-01-22 | $24.88 | $24.88 | $24.80 | $24.80 | $24.26 | 38,250 |
| 2016-01-21 | $24.85 | $24.87 | $24.81 | $24.87 | $24.32 | 37,403 |
| 2016-01-20 | $24.82 | $24.88 | $24.80 | $24.84 | $24.29 | 24,506 |
| 2016-01-19 | $24.74 | $24.84 | $24.74 | $24.84 | $24.29 | 14,087 |
| 2016-01-15 | $24.85 | $24.86 | $24.79 | $24.80 | $24.26 | 115,674 |
| 2016-01-14 | $24.84 | $24.86 | $24.79 | $24.83 | $24.28 | 247,698 |
| 2016-01-13 | $24.85 | $24.86 | $24.79 | $24.84 | $24.29 | 14,145 |
| 2016-01-12 | $24.83 | $24.85 | $24.76 | $24.82 | $24.28 | 13,994 |
| 2016-01-11 | $24.83 | $24.84 | $24.82 | $24.83 | $24.28 | 5,249 |
| 2016-01-08 | $24.81 | $24.85 | $24.81 | $24.82 | $24.28 | 49,481 |
| 2016-01-07 | $24.84 | $24.84 | $24.80 | $24.82 | $24.28 | 9,122 |
| 2016-01-06 | $24.82 | $24.85 | $24.79 | $24.80 | $24.26 | 45,279 |
| 2016-01-05 | $24.81 | $24.87 | $24.77 | $24.82 | $24.27 | 24,633 |
| 2016-01-04 | $24.80 | $24.84 | $24.75 | $24.76 | $24.22 | 19,905 |
| 2015-12-31 | $24.80 | $24.80 | $24.78 | $24.78 | $24.24 | 6,330 |
| 2015-12-30 | $24.79 | $24.79 | $24.78 | $24.79 | $24.25 | 7,117 |
| 2015-12-29 | $24.81 | $24.83 | $24.78 | $24.79 | $24.25 | 15,065 |
| 2015-12-28 | $24.82 | $24.82 | $24.79 | $24.82 | $24.28 | 10,206 |
| 2015-12-24 | $24.82 | $24.88 | $24.81 | $24.82 | $24.27 | 4,216 |
| 2015-12-23 | $24.87 | $24.87 | $24.81 | $24.85 | $24.29 | 9,989 |
| 2015-12-22 | $24.85 | $24.85 | $24.78 | $24.84 | $24.28 | 30,645 |
| 2015-12-21 | $24.79 | $24.85 | $24.79 | $24.84 | $24.28 | 9,500 |
| 2015-12-18 | $24.87 | $24.87 | $24.80 | $24.83 | $24.27 | 15,927 |
| 2015-12-17 | $24.82 | $24.86 | $24.73 | $24.81 | $24.24 | 53,200 |
| 2015-12-16 | $24.85 | $24.85 | $24.70 | $24.81 | $24.25 | 37,242 |
| 2015-12-15 | $24.78 | $24.82 | $24.77 | $24.82 | $24.26 | 7,451 |
| 2015-12-14 | $24.81 | $24.83 | $24.76 | $24.83 | $24.27 | 357,955 |
| 2015-12-11 | $24.76 | $24.88 | $24.76 | $24.88 | $24.32 | 12,694 |
| 2015-12-10 | $24.88 | $24.88 | $24.86 | $24.86 | $24.30 | 904 |
| 2015-12-09 | $24.84 | $24.87 | $24.80 | $24.87 | $24.31 | 2,287 |
| 2015-12-08 | $24.86 | $24.87 | $24.81 | $24.84 | $24.28 | 13,332 |
| 2015-12-07 | $24.86 | $24.88 | $24.86 | $24.87 | $24.31 | 2,131 |
| 2015-12-04 | $24.86 | $24.90 | $24.86 | $24.90 | $24.33 | 9,392 |
| 2015-12-03 | $24.85 | $24.90 | $24.84 | $24.87 | $24.30 | 8,116 |
| 2015-12-02 | $24.88 | $24.92 | $24.88 | $24.92 | $24.35 | 5,117 |
| 2015-12-01 | $24.88 | $24.91 | $24.87 | $24.87 | $24.31 | 2,707 |
| 2015-11-30 | $24.90 | $24.93 | $24.82 | $24.91 | $24.32 | 12,812 |
| 2015-11-27 | $24.87 | $24.89 | $24.87 | $24.87 | $24.28 | 1,300 |
| 2015-11-25 | $24.85 | $24.88 | $24.85 | $24.85 | $24.26 | 13,004 |
| 2015-11-24 | $24.87 | $24.88 | $24.81 | $24.83 | $24.24 | 7,250 |
| 2015-11-23 | $24.88 | $24.88 | $24.84 | $24.87 | $24.28 | 4,171 |
| 2015-11-20 | $24.87 | $24.89 | $24.85 | $24.86 | $24.27 | 12,329 |
| 2015-11-19 | $24.90 | $24.90 | $24.82 | $24.87 | $24.28 | 7,819 |
| 2015-11-18 | $24.87 | $24.88 | $24.83 | $24.86 | $24.27 | 13,056 |
| 2015-11-17 | $24.89 | $24.94 | $24.87 | $24.91 | $24.32 | 25,349 |
| 2015-11-16 | $24.90 | $24.90 | $24.83 | $24.86 | $24.27 | 6,369 |
| 2015-11-13 | $24.86 | $24.86 | $24.85 | $24.86 | $24.27 | 1,054 |
| 2015-11-12 | $24.87 | $24.88 | $24.83 | $24.83 | $24.24 | 7,382 |
| 2015-11-11 | $24.88 | $24.88 | $24.85 | $24.85 | $24.26 | 981 |
| 2015-11-10 | $24.86 | $24.87 | $24.84 | $24.85 | $24.26 | 5,450 |
| 2015-11-09 | $24.83 | $24.87 | $24.83 | $24.85 | $24.26 | 7,267 |
| 2015-11-06 | $24.84 | $24.87 | $24.84 | $24.87 | $24.28 | 4,832 |
| 2015-11-05 | $24.88 | $24.88 | $24.84 | $24.85 | $24.26 | 3,800 |
| 2015-11-04 | $24.88 | $24.88 | $24.84 | $24.85 | $24.26 | 7,545 |
| 2015-11-03 | $24.87 | $24.90 | $24.85 | $24.86 | $24.27 | 12,900 |
| 2015-11-02 | $24.88 | $24.90 | $24.81 | $24.81 | $24.22 | 8,846 |
| 2015-10-30 | $24.89 | $24.92 | $24.85 | $24.90 | $24.28 | 8,277 |
| 2015-10-29 | $24.88 | $24.90 | $24.84 | $24.89 | $24.27 | 10,156 |
| 2015-10-28 | $24.94 | $24.96 | $24.89 | $24.89 | $24.28 | 22,416 |
| 2015-10-27 | $24.94 | $24.99 | $24.90 | $24.95 | $24.33 | 29,752 |
| 2015-10-26 | $24.94 | $24.95 | $24.89 | $24.93 | $24.31 | 20,497 |
| 2015-10-23 | $24.93 | $24.93 | $24.89 | $24.91 | $24.29 | 5,258 |
| 2015-10-22 | $24.95 | $24.95 | $24.92 | $24.94 | $24.32 | 10,791 |
| 2015-10-21 | $24.90 | $24.91 | $24.90 | $24.91 | $24.29 | 9,209 |
| 2015-10-20 | $24.90 | $24.92 | $24.86 | $24.90 | $24.28 | 5,137 |
| 2015-10-19 | $24.91 | $24.92 | $24.87 | $24.89 | $24.27 | 17,930 |
| 2015-10-16 | $24.90 | $24.93 | $24.90 | $24.92 | $24.30 | 3,054 |
| 2015-10-15 | $24.92 | $24.92 | $24.90 | $24.90 | $24.28 | 5,190 |
| 2015-10-14 | $24.93 | $24.94 | $24.90 | $24.92 | $24.31 | 9,775 |
| 2015-10-13 | $24.92 | $24.93 | $24.87 | $24.90 | $24.28 | 15,229 |
| 2015-10-12 | $24.92 | $25.09 | $24.88 | $24.94 | $24.32 | 19,412 |
| 2015-10-09 | $24.83 | $24.91 | $24.83 | $24.88 | $24.27 | 32,242 |
| 2015-10-08 | $24.89 | $24.90 | $24.88 | $24.89 | $24.28 | 2,362 |
| 2015-10-07 | $24.90 | $24.94 | $24.88 | $24.89 | $24.27 | 8,067 |
| 2015-10-06 | $24.92 | $24.95 | $24.91 | $24.95 | $24.33 | 2,391 |
| 2015-10-05 | $24.90 | $24.97 | $24.90 | $24.95 | $24.33 | 3,837 |
| 2015-10-02 | $24.93 | $24.95 | $24.91 | $24.93 | $24.31 | 12,218 |
| 2015-10-01 | $24.89 | $24.94 | $24.89 | $24.93 | $24.31 | 20,976 |
| 2015-09-30 | $24.92 | $24.97 | $24.90 | $24.97 | $24.33 | 3,227 |
| 2015-09-29 | $24.91 | $24.98 | $24.91 | $24.94 | $24.30 | 3,251 |
| 2015-09-28 | $24.96 | $24.97 | $24.90 | $24.97 | $24.33 | 19,259 |
| 2015-09-25 | $24.88 | $24.96 | $24.88 | $24.92 | $24.28 | 27,835 |
| 2015-09-24 | $25.00 | $25.00 | $24.91 | $24.93 | $24.29 | 8,251 |
| 2015-09-23 | $24.88 | $24.99 | $24.87 | $24.95 | $24.31 | 18,212 |
| 2015-09-22 | $24.95 | $24.96 | $24.88 | $24.92 | $24.28 | 5,662 |
| 2015-09-21 | $24.88 | $25.00 | $24.87 | $24.96 | $24.32 | 6,201 |
| 2015-09-18 | $24.89 | $25.00 | $24.88 | $24.97 | $24.33 | 23,429 |
| 2015-09-17 | $24.86 | $24.93 | $24.86 | $24.91 | $24.27 | 2,924 |
| 2015-09-16 | $24.80 | $25.00 | $24.80 | $24.86 | $24.22 | 4,701 |
| 2015-09-15 | $24.88 | $24.88 | $24.83 | $24.83 | $24.19 | 16,130 |
| 2015-09-14 | $24.84 | $24.89 | $24.82 | $24.89 | $24.25 | 2,551 |
| 2015-09-11 | $24.86 | $24.86 | $24.85 | $24.85 | $24.21 | 3,738 |
| 2015-09-10 | $24.86 | $24.96 | $24.84 | $24.84 | $24.20 | 5,473 |
| 2015-09-09 | $24.83 | $24.90 | $24.83 | $24.90 | $24.27 | 2,767 |
| 2015-09-08 | $24.90 | $25.00 | $24.90 | $25.00 | $24.36 | 2,873 |
| 2015-09-04 | $24.84 | $24.94 | $24.84 | $24.94 | $24.30 | 6,099 |
| 2015-09-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.22 | 116 |
| 2015-09-02 | $24.81 | $24.91 | $24.81 | $24.85 | $24.21 | 4,512 |
| 2015-09-01 | $24.95 | $24.95 | $24.92 | $24.92 | $24.28 | 9,396 |
| 2015-08-31 | $24.82 | $24.82 | $24.80 | $24.82 | $24.16 | 5,028 |
| 2015-08-28 | $24.86 | $24.86 | $24.83 | $24.85 | $24.19 | 3,816 |
| 2015-08-27 | $24.95 | $24.95 | $24.91 | $24.93 | $24.27 | 4,396 |
| 2015-08-26 | $24.92 | $24.92 | $24.85 | $24.87 | $24.21 | 10,486 |
| 2015-08-25 | $25.00 | $25.09 | $24.93 | $24.93 | $24.26 | 8,877 |
| 2015-08-24 | $24.90 | $24.95 | $24.90 | $24.94 | $24.28 | 149,308 |
| 2015-08-21 | $24.85 | $24.89 | $24.84 | $24.89 | $24.23 | 1,899 |