ISHARES IBONDS DEC 2019 TERM CORPORATE ETF (IBDK) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.87 ($0.00) 0.00%
ISHARES IBONDS DEC 2019 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS DEC 2019 TERM CORPORATE ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.86 |
| Previous Close | $24.87 |
| High | $24.87 |
| Low | $24.85 |
| Adjusted Open | $24.86 |
| Previous Adjusted Close | $24.87 |
| Adjusted High | $24.87 |
| Adjusted Low | $24.85 |
Invest in ISHARES IBONDS DEC 2019 TERM CORPORATE ETF (IBDK)
Historical Stock Data for ISHARES IBONDS DEC 2019 TERM CORPORATE ETF (IBDK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-16 | $24.86 | $24.87 | $24.85 | $24.87 | $24.87 | 109,154 |
| 2019-12-13 | $24.86 | $24.87 | $24.86 | $24.87 | $24.87 | 209,381 |
| 2019-12-12 | $24.86 | $24.88 | $24.86 | $24.86 | $24.86 | 183,356 |
| 2019-12-11 | $24.85 | $24.87 | $24.85 | $24.87 | $24.87 | 182,954 |
| 2019-12-10 | $24.86 | $24.87 | $24.85 | $24.86 | $24.86 | 265,381 |
| 2019-12-09 | $24.85 | $24.88 | $24.85 | $24.87 | $24.87 | 71,761 |
| 2019-12-06 | $24.85 | $24.89 | $24.85 | $24.87 | $24.87 | 45,982 |
| 2019-12-05 | $24.85 | $24.87 | $24.85 | $24.86 | $24.86 | 51,914 |
| 2019-12-04 | $24.85 | $24.86 | $24.84 | $24.86 | $24.86 | 103,374 |
| 2019-12-03 | $24.85 | $24.86 | $24.84 | $24.86 | $24.86 | 337,675 |
| 2019-12-02 | $24.84 | $24.86 | $24.84 | $24.86 | $24.86 | 83,230 |
| 2019-11-29 | $24.86 | $24.86 | $24.85 | $24.85 | $24.85 | 22,712 |
| 2019-11-27 | $24.85 | $24.86 | $24.84 | $24.85 | $24.85 | 139,606 |
| 2019-11-26 | $24.85 | $24.86 | $24.84 | $24.85 | $24.85 | 162,779 |
| 2019-11-25 | $24.83 | $24.86 | $24.83 | $24.86 | $24.86 | 153,215 |
| 2019-11-22 | $24.83 | $24.85 | $24.83 | $24.85 | $24.85 | 94,406 |
| 2019-11-21 | $24.84 | $24.86 | $24.83 | $24.85 | $24.85 | 82,714 |
| 2019-11-20 | $24.84 | $24.86 | $24.83 | $24.84 | $24.84 | 142,787 |
| 2019-11-19 | $24.84 | $24.85 | $24.83 | $24.85 | $24.85 | 107,214 |
| 2019-11-18 | $24.83 | $24.86 | $24.82 | $24.86 | $24.86 | 94,240 |
| 2019-11-15 | $24.84 | $24.84 | $24.83 | $24.83 | $24.83 | 82,312 |
| 2019-11-14 | $24.84 | $24.84 | $24.83 | $24.83 | $24.83 | 122,641 |
| 2019-11-13 | $24.83 | $24.84 | $24.83 | $24.84 | $24.84 | 82,522 |
| 2019-11-12 | $24.83 | $24.84 | $24.83 | $24.84 | $24.84 | 37,819 |
| 2019-11-11 | $24.82 | $24.83 | $24.82 | $24.83 | $24.83 | 62,203 |
| 2019-11-08 | $24.83 | $24.84 | $24.82 | $24.84 | $24.84 | 77,083 |
| 2019-11-07 | $24.83 | $24.84 | $24.82 | $24.84 | $24.84 | 80,997 |
| 2019-11-06 | $24.82 | $24.84 | $24.82 | $24.83 | $24.83 | 46,062 |
| 2019-11-05 | $24.82 | $24.83 | $24.82 | $24.83 | $24.83 | 135,116 |
| 2019-11-04 | $24.82 | $24.84 | $24.82 | $24.83 | $24.83 | 89,646 |
| 2019-11-01 | $24.82 | $24.85 | $24.82 | $24.83 | $24.83 | 44,278 |
| 2019-10-31 | $24.86 | $24.87 | $24.86 | $24.86 | $24.82 | 82,813 |
| 2019-10-30 | $24.86 | $24.87 | $24.85 | $24.86 | $24.82 | 36,636 |
| 2019-10-29 | $24.85 | $24.87 | $24.85 | $24.86 | $24.82 | 55,063 |
| 2019-10-28 | $24.85 | $24.87 | $24.85 | $24.86 | $24.82 | 39,285 |
| 2019-10-25 | $24.85 | $24.87 | $24.85 | $24.86 | $24.82 | 45,140 |
| 2019-10-24 | $24.85 | $24.87 | $24.85 | $24.86 | $24.82 | 51,355 |
| 2019-10-23 | $24.85 | $24.86 | $24.84 | $24.85 | $24.81 | 38,854 |
| 2019-10-22 | $24.85 | $24.86 | $24.84 | $24.84 | $24.80 | 628,470 |
| 2019-10-21 | $24.85 | $24.86 | $24.84 | $24.86 | $24.82 | 89,318 |
| 2019-10-18 | $24.84 | $24.86 | $24.84 | $24.85 | $24.81 | 57,036 |
| 2019-10-17 | $24.84 | $24.87 | $24.84 | $24.84 | $24.80 | 36,963 |
| 2019-10-16 | $24.84 | $24.86 | $24.84 | $24.84 | $24.80 | 38,825 |
| 2019-10-15 | $24.85 | $24.85 | $24.83 | $24.85 | $24.81 | 40,925 |
| 2019-10-14 | $24.84 | $24.85 | $24.83 | $24.84 | $24.80 | 59,160 |
| 2019-10-11 | $24.83 | $24.84 | $24.83 | $24.84 | $24.80 | 52,575 |
| 2019-10-10 | $24.83 | $24.84 | $24.82 | $24.84 | $24.80 | 81,579 |
| 2019-10-09 | $24.83 | $24.84 | $24.82 | $24.83 | $24.79 | 71,692 |
| 2019-10-08 | $24.82 | $24.85 | $24.82 | $24.84 | $24.80 | 77,351 |
| 2019-10-07 | $24.83 | $24.84 | $24.82 | $24.83 | $24.79 | 134,746 |
| 2019-10-04 | $24.84 | $24.84 | $24.82 | $24.83 | $24.79 | 115,052 |
| 2019-10-03 | $24.81 | $24.83 | $24.81 | $24.82 | $24.78 | 68,891 |
| 2019-10-02 | $24.81 | $24.84 | $24.81 | $24.82 | $24.79 | 27,902 |
| 2019-10-01 | $24.80 | $24.83 | $24.79 | $24.82 | $24.78 | 79,859 |
| 2019-09-30 | $24.85 | $24.88 | $24.84 | $24.85 | $24.77 | 56,881 |
| 2019-09-27 | $24.84 | $24.88 | $24.84 | $24.87 | $24.79 | 29,642 |
| 2019-09-26 | $24.84 | $24.87 | $24.84 | $24.85 | $24.77 | 65,006 |
| 2019-09-25 | $24.84 | $24.86 | $24.84 | $24.86 | $24.77 | 89,936 |
| 2019-09-24 | $24.87 | $24.87 | $24.85 | $24.86 | $24.77 | 31,651 |
| 2019-09-23 | $24.84 | $24.86 | $24.84 | $24.86 | $24.78 | 60,993 |
| 2019-09-20 | $24.84 | $24.86 | $24.84 | $24.85 | $24.77 | 122,308 |
| 2019-09-19 | $24.84 | $24.85 | $24.84 | $24.85 | $24.77 | 59,436 |
| 2019-09-18 | $24.83 | $24.85 | $24.83 | $24.85 | $24.77 | 59,737 |
| 2019-09-17 | $24.83 | $24.85 | $24.83 | $24.85 | $24.77 | 60,235 |
| 2019-09-16 | $24.82 | $24.85 | $24.82 | $24.84 | $24.75 | 164,346 |
| 2019-09-13 | $24.82 | $24.84 | $24.82 | $24.84 | $24.75 | 86,413 |
| 2019-09-12 | $24.83 | $24.84 | $24.82 | $24.83 | $24.75 | 290,126 |
| 2019-09-11 | $24.85 | $24.85 | $24.82 | $24.83 | $24.75 | 59,271 |
| 2019-09-10 | $24.83 | $24.84 | $24.83 | $24.84 | $24.75 | 139,478 |
| 2019-09-09 | $24.85 | $24.85 | $24.83 | $24.84 | $24.76 | 66,221 |
| 2019-09-06 | $24.83 | $24.83 | $24.82 | $24.82 | $24.74 | 81,653 |
| 2019-09-05 | $24.84 | $24.84 | $24.78 | $24.82 | $24.74 | 205,767 |
| 2019-09-04 | $24.81 | $24.84 | $24.81 | $24.82 | $24.74 | 191,465 |
| 2019-09-03 | $24.80 | $24.84 | $24.80 | $24.81 | $24.73 | 62,577 |
| 2019-08-30 | $24.86 | $24.87 | $24.85 | $24.86 | $24.74 | 120,452 |
| 2019-08-29 | $24.87 | $24.89 | $24.86 | $24.86 | $24.73 | 30,131 |
| 2019-08-28 | $24.85 | $24.88 | $24.85 | $24.87 | $24.74 | 107,882 |
| 2019-08-27 | $24.86 | $24.87 | $24.86 | $24.87 | $24.74 | 100,982 |
| 2019-08-26 | $24.88 | $24.88 | $24.85 | $24.86 | $24.73 | 37,661 |
| 2019-08-23 | $24.86 | $24.86 | $24.85 | $24.86 | $24.73 | 105,105 |
| 2019-08-22 | $24.84 | $24.87 | $24.84 | $24.86 | $24.73 | 66,604 |
| 2019-08-21 | $24.84 | $24.86 | $24.84 | $24.86 | $24.73 | 47,954 |
| 2019-08-20 | $24.84 | $24.85 | $24.84 | $24.85 | $24.72 | 76,472 |
| 2019-08-19 | $24.84 | $24.85 | $24.83 | $24.85 | $24.72 | 853,631 |
| 2019-08-16 | $24.84 | $24.86 | $24.83 | $24.85 | $24.72 | 238,885 |
| 2019-08-15 | $24.83 | $24.87 | $24.83 | $24.85 | $24.72 | 83,927 |
| 2019-08-14 | $24.83 | $24.86 | $24.83 | $24.84 | $24.71 | 73,024 |
| 2019-08-13 | $24.83 | $24.85 | $24.82 | $24.84 | $24.71 | 168,264 |
| 2019-08-12 | $24.83 | $24.86 | $24.82 | $24.83 | $24.70 | 56,039 |
| 2019-08-09 | $24.82 | $24.86 | $24.81 | $24.82 | $24.69 | 150,396 |
| 2019-08-08 | $24.84 | $24.86 | $24.82 | $24.82 | $24.69 | 56,706 |
| 2019-08-07 | $24.83 | $24.85 | $24.82 | $24.82 | $24.69 | 131,706 |
| 2019-08-06 | $24.84 | $24.84 | $24.81 | $24.82 | $24.69 | 150,123 |
| 2019-08-05 | $24.82 | $24.83 | $24.81 | $24.83 | $24.70 | 98,104 |
| 2019-08-02 | $24.82 | $24.84 | $24.82 | $24.82 | $24.69 | 69,494 |
| 2019-08-01 | $24.81 | $24.83 | $24.81 | $24.83 | $24.70 | 59,183 |
| 2019-07-31 | $24.86 | $24.88 | $24.86 | $24.87 | $24.70 | 67,051 |
| 2019-07-30 | $24.87 | $24.87 | $24.86 | $24.86 | $24.69 | 214,930 |
| 2019-07-29 | $24.85 | $24.87 | $24.85 | $24.86 | $24.69 | 41,337 |
| 2019-07-26 | $24.86 | $24.86 | $24.84 | $24.86 | $24.68 | 46,932 |
| 2019-07-25 | $24.85 | $24.86 | $24.84 | $24.85 | $24.67 | 200,749 |
| 2019-07-24 | $24.84 | $24.86 | $24.84 | $24.85 | $24.68 | 77,297 |
| 2019-07-23 | $24.84 | $24.85 | $24.84 | $24.85 | $24.67 | 140,264 |
| 2019-07-22 | $24.84 | $24.85 | $24.84 | $24.84 | $24.67 | 76,897 |
| 2019-07-19 | $24.84 | $24.85 | $24.83 | $24.84 | $24.67 | 70,341 |
| 2019-07-18 | $24.84 | $24.85 | $24.84 | $24.84 | $24.67 | 62,941 |
| 2019-07-17 | $24.84 | $24.85 | $24.83 | $24.84 | $24.66 | 93,227 |
| 2019-07-16 | $24.83 | $24.85 | $24.83 | $24.85 | $24.68 | 82,652 |
| 2019-07-15 | $24.83 | $24.84 | $24.83 | $24.83 | $24.66 | 113,006 |
| 2019-07-12 | $24.83 | $24.84 | $24.83 | $24.83 | $24.66 | 89,809 |
| 2019-07-11 | $24.85 | $24.85 | $24.83 | $24.83 | $24.66 | 85,258 |
| 2019-07-10 | $24.82 | $24.84 | $24.82 | $24.84 | $24.67 | 182,991 |
| 2019-07-09 | $24.82 | $24.84 | $24.82 | $24.83 | $24.66 | 59,228 |
| 2019-07-08 | $24.82 | $24.83 | $24.82 | $24.82 | $24.65 | 57,084 |
| 2019-07-05 | $24.82 | $24.84 | $24.81 | $24.83 | $24.65 | 147,303 |
| 2019-07-03 | $24.80 | $24.84 | $24.80 | $24.83 | $24.66 | 54,548 |
| 2019-07-02 | $24.81 | $24.83 | $24.80 | $24.81 | $24.64 | 51,786 |
| 2019-07-01 | $24.80 | $24.84 | $24.80 | $24.82 | $24.65 | 423,298 |
| 2019-06-28 | $24.87 | $24.87 | $24.85 | $24.87 | $24.65 | 111,116 |
| 2019-06-27 | $24.85 | $24.87 | $24.84 | $24.86 | $24.64 | 230,213 |
| 2019-06-26 | $24.87 | $24.87 | $24.84 | $24.86 | $24.64 | 66,639 |
| 2019-06-25 | $24.85 | $24.87 | $24.84 | $24.85 | $24.63 | 192,705 |
| 2019-06-24 | $24.87 | $24.87 | $24.85 | $24.86 | $24.64 | 67,260 |
| 2019-06-21 | $24.86 | $24.86 | $24.84 | $24.85 | $24.63 | 128,554 |
| 2019-06-20 | $24.84 | $24.85 | $24.84 | $24.85 | $24.63 | 66,390 |
| 2019-06-19 | $24.83 | $24.85 | $24.83 | $24.85 | $24.63 | 63,699 |
| 2019-06-18 | $24.84 | $24.87 | $24.83 | $24.85 | $24.63 | 68,319 |
| 2019-06-17 | $24.83 | $24.84 | $24.83 | $24.83 | $24.61 | 51,312 |
| 2019-06-14 | $24.85 | $24.85 | $24.82 | $24.84 | $24.62 | 32,782 |
| 2019-06-13 | $24.84 | $24.84 | $24.82 | $24.84 | $24.62 | 95,540 |
| 2019-06-12 | $24.82 | $24.83 | $24.82 | $24.83 | $24.60 | 83,428 |
| 2019-06-11 | $24.82 | $24.84 | $24.82 | $24.83 | $24.61 | 76,033 |
| 2019-06-10 | $24.83 | $24.83 | $24.82 | $24.83 | $24.61 | 63,256 |
| 2019-06-07 | $24.83 | $24.83 | $24.81 | $24.82 | $24.60 | 88,544 |
| 2019-06-06 | $24.81 | $24.83 | $24.81 | $24.83 | $24.60 | 159,204 |
| 2019-06-05 | $24.83 | $24.84 | $24.81 | $24.83 | $24.60 | 175,417 |
| 2019-06-04 | $24.83 | $24.83 | $24.80 | $24.82 | $24.60 | 205,801 |
| 2019-06-03 | $24.80 | $24.82 | $24.80 | $24.81 | $24.59 | 241,054 |
| 2019-05-31 | $24.84 | $24.87 | $24.84 | $24.86 | $24.59 | 716,196 |
| 2019-05-30 | $24.84 | $24.86 | $24.84 | $24.86 | $24.59 | 75,098 |
| 2019-05-29 | $24.84 | $24.86 | $24.84 | $24.85 | $24.58 | 54,127 |
| 2019-05-28 | $24.83 | $24.86 | $24.83 | $24.85 | $24.58 | 140,870 |
| 2019-05-24 | $24.86 | $24.86 | $24.83 | $24.84 | $24.57 | 52,847 |
| 2019-05-23 | $24.85 | $24.85 | $24.84 | $24.84 | $24.57 | 65,104 |
| 2019-05-22 | $24.85 | $24.85 | $24.83 | $24.85 | $24.58 | 46,330 |
| 2019-05-21 | $24.84 | $24.85 | $24.82 | $24.84 | $24.57 | 118,647 |
| 2019-05-20 | $24.83 | $24.85 | $24.83 | $24.85 | $24.58 | 58,705 |
| 2019-05-17 | $24.85 | $24.85 | $24.82 | $24.84 | $24.57 | 83,550 |
| 2019-05-16 | $24.83 | $24.85 | $24.83 | $24.85 | $24.58 | 44,814 |
| 2019-05-15 | $24.84 | $24.85 | $24.82 | $24.84 | $24.57 | 63,853 |
| 2019-05-14 | $24.83 | $24.84 | $24.82 | $24.84 | $24.57 | 85,507 |
| 2019-05-13 | $24.83 | $24.84 | $24.82 | $24.83 | $24.56 | 96,116 |
| 2019-05-10 | $24.82 | $24.83 | $24.81 | $24.82 | $24.55 | 69,212 |
| 2019-05-09 | $24.82 | $24.84 | $24.82 | $24.84 | $24.57 | 43,656 |
| 2019-05-08 | $24.84 | $24.84 | $24.81 | $24.82 | $24.55 | 113,244 |
| 2019-05-07 | $24.83 | $24.83 | $24.81 | $24.83 | $24.56 | 81,085 |
| 2019-05-06 | $24.80 | $24.83 | $24.79 | $24.82 | $24.55 | 355,121 |
| 2019-05-03 | $24.82 | $24.82 | $24.80 | $24.81 | $24.54 | 66,525 |
| 2019-05-02 | $24.79 | $24.81 | $24.79 | $24.81 | $24.54 | 309,761 |
| 2019-05-01 | $24.79 | $24.82 | $24.79 | $24.80 | $24.53 | 333,014 |
| 2019-04-30 | $24.86 | $24.86 | $24.84 | $24.85 | $24.53 | 342,567 |
| 2019-04-29 | $24.84 | $24.85 | $24.84 | $24.85 | $24.53 | 256,157 |
| 2019-04-26 | $24.84 | $24.84 | $24.83 | $24.84 | $24.52 | 185,964 |
| 2019-04-25 | $24.85 | $24.85 | $24.83 | $24.84 | $24.52 | 134,124 |
| 2019-04-24 | $24.83 | $24.85 | $24.83 | $24.85 | $24.53 | 93,445 |
| 2019-04-23 | $24.85 | $24.86 | $24.82 | $24.84 | $24.52 | 114,776 |
| 2019-04-22 | $24.86 | $24.86 | $24.83 | $24.84 | $24.52 | 91,483 |
| 2019-04-18 | $24.82 | $24.85 | $24.82 | $24.85 | $24.53 | 70,844 |
| 2019-04-17 | $24.82 | $24.84 | $24.82 | $24.84 | $24.52 | 59,386 |
| 2019-04-16 | $24.82 | $24.85 | $24.82 | $24.84 | $24.52 | 74,847 |
| 2019-04-15 | $24.82 | $24.84 | $24.81 | $24.82 | $24.50 | 87,836 |
| 2019-04-12 | $24.82 | $24.84 | $24.82 | $24.84 | $24.52 | 103,100 |
| 2019-04-11 | $24.82 | $24.84 | $24.82 | $24.84 | $24.52 | 84,433 |
| 2019-04-10 | $24.80 | $24.83 | $24.80 | $24.83 | $24.51 | 72,004 |
| 2019-04-09 | $24.82 | $24.84 | $24.80 | $24.80 | $24.48 | 112,564 |
| 2019-04-08 | $24.81 | $24.81 | $24.80 | $24.81 | $24.49 | 286,138 |
| 2019-04-05 | $24.82 | $24.82 | $24.80 | $24.82 | $24.50 | 264,532 |
| 2019-04-04 | $24.81 | $24.82 | $24.80 | $24.81 | $24.49 | 335,436 |
| 2019-04-03 | $24.81 | $24.82 | $24.80 | $24.80 | $24.48 | 107,693 |
| 2019-04-02 | $24.80 | $24.82 | $24.80 | $24.82 | $24.50 | 119,710 |
| 2019-04-01 | $24.79 | $24.83 | $24.79 | $24.80 | $24.48 | 494,104 |
| 2019-03-29 | $24.87 | $24.88 | $24.85 | $24.86 | $24.49 | 77,182 |
| 2019-03-28 | $24.83 | $24.87 | $24.83 | $24.85 | $24.48 | 441,377 |
| 2019-03-27 | $24.84 | $24.86 | $24.83 | $24.85 | $24.48 | 143,399 |
| 2019-03-26 | $24.82 | $24.87 | $24.82 | $24.85 | $24.48 | 496,285 |
| 2019-03-25 | $24.84 | $24.85 | $24.83 | $24.84 | $24.47 | 215,879 |
| 2019-03-22 | $24.83 | $24.85 | $24.83 | $24.85 | $24.48 | 162,289 |
| 2019-03-21 | $24.82 | $24.86 | $24.82 | $24.84 | $24.47 | 143,030 |
| 2019-03-20 | $24.81 | $24.84 | $24.81 | $24.83 | $24.46 | 133,500 |
| 2019-03-19 | $24.82 | $24.83 | $24.81 | $24.83 | $24.46 | 107,278 |
| 2019-03-18 | $24.81 | $24.83 | $24.81 | $24.83 | $24.46 | 173,873 |
| 2019-03-15 | $24.81 | $24.83 | $24.81 | $24.82 | $24.45 | 114,281 |
| 2019-03-14 | $24.84 | $24.84 | $24.81 | $24.82 | $24.45 | 90,602 |
| 2019-03-13 | $24.82 | $24.84 | $24.82 | $24.82 | $24.45 | 124,510 |
| 2019-03-12 | $24.81 | $24.83 | $24.81 | $24.82 | $24.45 | 118,633 |
| 2019-03-11 | $24.82 | $24.83 | $24.82 | $24.83 | $24.46 | 80,731 |
| 2019-03-08 | $24.81 | $24.82 | $24.81 | $24.82 | $24.45 | 57,081 |
| 2019-03-07 | $24.84 | $24.84 | $24.80 | $24.81 | $24.44 | 302,577 |
| 2019-03-06 | $24.82 | $24.82 | $24.81 | $24.82 | $24.45 | 83,363 |
| 2019-03-05 | $24.81 | $24.82 | $24.80 | $24.81 | $24.44 | 66,912 |
| 2019-03-04 | $24.85 | $24.85 | $24.80 | $24.82 | $24.45 | 118,460 |
| 2019-03-01 | $24.82 | $24.85 | $24.79 | $24.83 | $24.46 | 152,258 |
| 2019-02-28 | $24.88 | $24.88 | $24.84 | $24.86 | $24.45 | 329,344 |
| 2019-02-27 | $24.86 | $24.87 | $24.84 | $24.86 | $24.45 | 89,755 |
| 2019-02-26 | $24.84 | $24.86 | $24.83 | $24.85 | $24.44 | 68,094 |
| 2019-02-25 | $24.83 | $24.86 | $24.83 | $24.83 | $24.42 | 160,327 |
| 2019-02-22 | $24.84 | $24.86 | $24.83 | $24.83 | $24.42 | 91,907 |
| 2019-02-21 | $24.82 | $24.88 | $24.82 | $24.83 | $24.42 | 116,272 |
| 2019-02-20 | $24.84 | $24.87 | $24.82 | $24.83 | $24.42 | 275,430 |
| 2019-02-19 | $24.83 | $24.85 | $24.83 | $24.84 | $24.43 | 165,125 |
| 2019-02-15 | $24.86 | $24.86 | $24.82 | $24.83 | $24.42 | 197,595 |
| 2019-02-14 | $24.83 | $24.84 | $24.82 | $24.83 | $24.42 | 80,075 |
| 2019-02-13 | $24.83 | $24.86 | $24.82 | $24.83 | $24.42 | 246,586 |
| 2019-02-12 | $24.81 | $24.85 | $24.81 | $24.83 | $24.42 | 183,962 |
| 2019-02-11 | $24.82 | $24.83 | $24.79 | $24.82 | $24.41 | 820,175 |
| 2019-02-08 | $24.92 | $24.92 | $24.82 | $24.82 | $24.41 | 102,567 |
| 2019-02-07 | $24.82 | $24.83 | $24.81 | $24.83 | $24.42 | 156,957 |
| 2019-02-06 | $24.82 | $24.82 | $24.80 | $24.82 | $24.41 | 341,525 |
| 2019-02-05 | $24.84 | $24.84 | $24.80 | $24.82 | $24.41 | 217,046 |
| 2019-02-04 | $24.80 | $24.84 | $24.80 | $24.82 | $24.41 | 464,617 |
| 2019-02-01 | $24.83 | $24.85 | $24.79 | $24.80 | $24.39 | 240,194 |
| 2019-01-31 | $24.87 | $24.87 | $24.85 | $24.87 | $24.41 | 273,825 |
| 2019-01-30 | $24.84 | $24.86 | $24.84 | $24.86 | $24.40 | 612,960 |
| 2019-01-29 | $24.85 | $24.86 | $24.84 | $24.85 | $24.39 | 184,457 |
| 2019-01-28 | $24.87 | $24.87 | $24.83 | $24.85 | $24.39 | 123,897 |
| 2019-01-25 | $24.85 | $24.85 | $24.83 | $24.84 | $24.38 | 152,225 |
| 2019-01-24 | $24.83 | $24.85 | $24.83 | $24.85 | $24.39 | 169,161 |
| 2019-01-23 | $24.82 | $24.84 | $24.82 | $24.83 | $24.37 | 163,768 |
| 2019-01-22 | $24.88 | $24.88 | $24.81 | $24.83 | $24.37 | 153,636 |
| 2019-01-18 | $24.86 | $24.88 | $24.82 | $24.85 | $24.39 | 173,640 |
| 2019-01-17 | $24.80 | $24.86 | $24.80 | $24.84 | $24.38 | 195,131 |
| 2019-01-16 | $24.85 | $24.85 | $24.80 | $24.81 | $24.35 | 209,613 |
| 2019-01-15 | $24.83 | $24.83 | $24.80 | $24.82 | $24.36 | 280,548 |
| 2019-01-14 | $24.82 | $24.82 | $24.79 | $24.82 | $24.36 | 165,193 |
| 2019-01-11 | $24.80 | $24.82 | $24.79 | $24.80 | $24.34 | 226,279 |
| 2019-01-10 | $24.80 | $24.82 | $24.79 | $24.81 | $24.35 | 125,979 |
| 2019-01-09 | $24.80 | $24.81 | $24.77 | $24.78 | $24.32 | 178,458 |
| 2019-01-08 | $24.81 | $24.82 | $24.76 | $24.78 | $24.32 | 1,032,302 |
| 2019-01-07 | $24.80 | $24.81 | $24.77 | $24.77 | $24.31 | 239,629 |
| 2019-01-04 | $24.79 | $24.80 | $24.77 | $24.78 | $24.32 | 554,384 |
| 2019-01-03 | $24.78 | $24.79 | $24.77 | $24.79 | $24.33 | 105,680 |
| 2019-01-02 | $24.82 | $24.82 | $24.76 | $24.78 | $24.32 | 214,757 |
| 2018-12-31 | $24.77 | $24.80 | $24.76 | $24.80 | $24.34 | 904,845 |
| 2018-12-28 | $24.75 | $24.80 | $24.75 | $24.80 | $24.34 | 195,551 |
| 2018-12-27 | $24.79 | $24.79 | $24.74 | $24.76 | $24.30 | 459,751 |
| 2018-12-26 | $24.75 | $24.79 | $24.75 | $24.76 | $24.30 | 119,560 |
| 2018-12-24 | $24.78 | $24.78 | $24.74 | $24.76 | $24.30 | 192,503 |
| 2018-12-21 | $24.74 | $24.77 | $24.73 | $24.73 | $24.27 | 275,872 |
| 2018-12-20 | $24.73 | $24.76 | $24.73 | $24.74 | $24.28 | 299,007 |
| 2018-12-19 | $24.74 | $24.76 | $24.73 | $24.74 | $24.28 | 151,171 |
| 2018-12-18 | $24.75 | $24.76 | $24.72 | $24.73 | $24.27 | 329,147 |
| 2018-12-17 | $24.76 | $24.78 | $24.75 | $24.78 | $24.27 | 141,665 |
| 2018-12-14 | $24.77 | $24.79 | $24.76 | $24.76 | $24.26 | 209,957 |
| 2018-12-13 | $24.76 | $24.79 | $24.75 | $24.78 | $24.28 | 288,869 |
| 2018-12-12 | $24.77 | $24.79 | $24.75 | $24.77 | $24.27 | 194,297 |
| 2018-12-11 | $24.79 | $24.79 | $24.75 | $24.76 | $24.26 | 175,525 |
| 2018-12-10 | $24.78 | $24.79 | $24.75 | $24.77 | $24.27 | 213,797 |
| 2018-12-07 | $24.79 | $24.79 | $24.75 | $24.77 | $24.27 | 125,465 |
| 2018-12-06 | $24.74 | $24.77 | $24.74 | $24.77 | $24.26 | 311,443 |
| 2018-12-04 | $24.74 | $24.77 | $24.74 | $24.75 | $24.25 | 132,811 |
| 2018-12-03 | $24.74 | $24.77 | $24.73 | $24.74 | $24.24 | 250,699 |
| 2018-11-30 | $24.79 | $24.79 | $24.77 | $24.79 | $24.24 | 177,168 |
| 2018-11-29 | $24.78 | $24.80 | $24.78 | $24.80 | $24.25 | 289,342 |
| 2018-11-28 | $24.78 | $24.81 | $24.78 | $24.79 | $24.24 | 202,973 |
| 2018-11-27 | $24.79 | $24.81 | $24.78 | $24.79 | $24.24 | 98,093 |
| 2018-11-26 | $24.81 | $24.82 | $24.78 | $24.80 | $24.25 | 70,680 |
| 2018-11-23 | $24.78 | $24.82 | $24.78 | $24.81 | $24.26 | 44,325 |
| 2018-11-21 | $24.81 | $24.81 | $24.76 | $24.78 | $24.23 | 367,198 |
| 2018-11-20 | $24.81 | $24.81 | $24.77 | $24.78 | $24.23 | 415,505 |
| 2018-11-19 | $24.80 | $24.80 | $24.77 | $24.78 | $24.23 | 162,525 |
| 2018-11-16 | $24.78 | $24.79 | $24.76 | $24.79 | $24.24 | 146,428 |
| 2018-11-15 | $24.78 | $24.79 | $24.76 | $24.77 | $24.22 | 114,067 |
| 2018-11-14 | $24.82 | $24.82 | $24.76 | $24.77 | $24.22 | 146,247 |
| 2018-11-13 | $24.77 | $24.82 | $24.76 | $24.78 | $24.23 | 88,692 |
| 2018-11-12 | $24.78 | $24.79 | $24.77 | $24.77 | $24.22 | 113,942 |
| 2018-11-09 | $24.77 | $24.77 | $24.76 | $24.77 | $24.22 | 98,849 |
| 2018-11-08 | $24.77 | $24.77 | $24.75 | $24.76 | $24.21 | 109,164 |
| 2018-11-07 | $24.76 | $24.77 | $24.75 | $24.76 | $24.21 | 265,415 |
| 2018-11-06 | $24.76 | $24.76 | $24.75 | $24.76 | $24.21 | 86,176 |
| 2018-11-05 | $24.75 | $24.77 | $24.74 | $24.75 | $24.20 | 124,038 |
| 2018-11-02 | $24.78 | $24.78 | $24.73 | $24.75 | $24.20 | 237,724 |
| 2018-11-01 | $24.76 | $24.78 | $24.76 | $24.77 | $24.22 | 305,600 |
| 2018-10-31 | $24.82 | $24.82 | $24.79 | $24.80 | $24.21 | 90,591 |
| 2018-10-30 | $24.79 | $24.82 | $24.79 | $24.81 | $24.22 | 162,173 |
| 2018-10-29 | $24.78 | $24.79 | $24.78 | $24.78 | $24.19 | 115,145 |
| 2018-10-26 | $24.82 | $24.82 | $24.78 | $24.78 | $24.19 | 118,623 |
| 2018-10-25 | $24.81 | $24.81 | $24.78 | $24.79 | $24.20 | 106,102 |
| 2018-10-24 | $24.81 | $24.81 | $24.77 | $24.79 | $24.20 | 104,745 |
| 2018-10-23 | $24.78 | $24.81 | $24.77 | $24.77 | $24.18 | 151,808 |
| 2018-10-22 | $24.78 | $24.79 | $24.76 | $24.77 | $24.18 | 194,534 |
| 2018-10-19 | $24.78 | $24.78 | $24.76 | $24.78 | $24.19 | 118,998 |
| 2018-10-18 | $24.77 | $24.78 | $24.76 | $24.78 | $24.19 | 69,105 |
| 2018-10-17 | $24.77 | $24.78 | $24.76 | $24.77 | $24.18 | 101,083 |
| 2018-10-16 | $24.78 | $24.78 | $24.76 | $24.77 | $24.18 | 99,802 |
| 2018-10-15 | $24.78 | $24.78 | $24.76 | $24.77 | $24.18 | 228,000 |
| 2018-10-12 | $24.78 | $24.79 | $24.76 | $24.77 | $24.18 | 138,710 |
| 2018-10-11 | $24.76 | $24.78 | $24.76 | $24.78 | $24.19 | 83,014 |
| 2018-10-10 | $24.77 | $24.82 | $24.76 | $24.77 | $24.18 | 132,426 |
| 2018-10-09 | $24.77 | $24.79 | $24.76 | $24.77 | $24.18 | 107,708 |
| 2018-10-08 | $24.75 | $24.77 | $24.75 | $24.77 | $24.18 | 124,764 |
| 2018-10-05 | $24.76 | $24.76 | $24.75 | $24.76 | $24.17 | 60,918 |
| 2018-10-04 | $24.76 | $24.78 | $24.74 | $24.76 | $24.17 | 68,431 |
| 2018-10-03 | $24.77 | $24.79 | $24.74 | $24.76 | $24.17 | 104,793 |
| 2018-10-02 | $24.77 | $24.80 | $24.75 | $24.76 | $24.17 | 301,461 |
| 2018-10-01 | $24.76 | $24.78 | $24.75 | $24.77 | $24.18 | 136,554 |
| 2018-09-28 | $24.80 | $24.83 | $24.79 | $24.80 | $24.17 | 223,128 |
| 2018-09-27 | $24.82 | $24.82 | $24.78 | $24.80 | $24.17 | 150,423 |
| 2018-09-26 | $24.79 | $24.81 | $24.79 | $24.80 | $24.17 | 216,034 |
| 2018-09-25 | $24.78 | $24.81 | $24.78 | $24.78 | $24.15 | 113,421 |
| 2018-09-24 | $24.81 | $24.82 | $24.77 | $24.78 | $24.15 | 709,845 |
| 2018-09-21 | $24.82 | $24.83 | $24.80 | $24.81 | $24.18 | 102,268 |
| 2018-09-20 | $24.82 | $24.82 | $24.79 | $24.80 | $24.17 | 66,933 |
| 2018-09-19 | $24.79 | $24.82 | $24.79 | $24.81 | $24.17 | 123,119 |
| 2018-09-18 | $24.79 | $24.80 | $24.77 | $24.78 | $24.15 | 67,536 |
| 2018-09-17 | $24.77 | $24.79 | $24.77 | $24.79 | $24.15 | 84,049 |
| 2018-09-14 | $24.79 | $24.80 | $24.77 | $24.77 | $24.14 | 138,037 |
| 2018-09-13 | $24.80 | $24.81 | $24.77 | $24.77 | $24.14 | 91,190 |
| 2018-09-12 | $24.79 | $24.79 | $24.77 | $24.78 | $24.15 | 81,966 |
| 2018-09-11 | $24.80 | $24.80 | $24.76 | $24.77 | $24.14 | 93,052 |
| 2018-09-10 | $24.77 | $24.79 | $24.77 | $24.79 | $24.16 | 111,041 |
| 2018-09-07 | $24.79 | $24.80 | $24.76 | $24.77 | $24.14 | 92,589 |
| 2018-09-06 | $24.79 | $24.80 | $24.77 | $24.79 | $24.16 | 146,089 |
| 2018-09-05 | $24.80 | $24.82 | $24.76 | $24.78 | $24.15 | 142,916 |
| 2018-09-04 | $24.80 | $24.82 | $24.77 | $24.78 | $24.15 | 101,204 |
| 2018-08-31 | $24.82 | $24.83 | $24.80 | $24.82 | $24.14 | 71,545 |
| 2018-08-30 | $24.80 | $24.83 | $24.80 | $24.81 | $24.13 | 111,028 |
| 2018-08-29 | $24.80 | $24.83 | $24.80 | $24.80 | $24.12 | 209,316 |
| 2018-08-28 | $24.82 | $24.82 | $24.80 | $24.81 | $24.13 | 250,883 |
| 2018-08-27 | $24.82 | $24.82 | $24.79 | $24.81 | $24.13 | 75,070 |
| 2018-08-24 | $24.81 | $24.82 | $24.79 | $24.81 | $24.13 | 89,134 |
| 2018-08-23 | $24.81 | $24.81 | $24.79 | $24.80 | $24.12 | 145,931 |
| 2018-08-22 | $24.81 | $24.81 | $24.78 | $24.80 | $24.12 | 69,747 |
| 2018-08-21 | $24.80 | $24.82 | $24.78 | $24.79 | $24.11 | 206,161 |
| 2018-08-20 | $24.82 | $24.86 | $24.79 | $24.80 | $24.12 | 142,332 |
| 2018-08-17 | $24.80 | $24.80 | $24.79 | $24.80 | $24.12 | 98,514 |
| 2018-08-16 | $24.80 | $24.80 | $24.78 | $24.79 | $24.11 | 139,031 |
| 2018-08-15 | $24.80 | $24.80 | $24.78 | $24.79 | $24.11 | 138,118 |
| 2018-08-14 | $24.79 | $24.79 | $24.77 | $24.79 | $24.11 | 159,646 |
| 2018-08-13 | $24.78 | $24.81 | $24.77 | $24.78 | $24.10 | 86,814 |
| 2018-08-10 | $24.79 | $24.80 | $24.77 | $24.77 | $24.09 | 80,868 |
| 2018-08-09 | $24.78 | $24.79 | $24.77 | $24.78 | $24.10 | 91,356 |
| 2018-08-08 | $24.77 | $24.79 | $24.76 | $24.78 | $24.10 | 96,736 |
| 2018-08-07 | $24.77 | $24.77 | $24.75 | $24.77 | $24.09 | 77,833 |
| 2018-08-06 | $24.77 | $24.82 | $24.75 | $24.77 | $24.09 | 86,458 |
| 2018-08-03 | $24.77 | $24.82 | $24.75 | $24.76 | $24.08 | 94,259 |
| 2018-08-02 | $24.76 | $24.80 | $24.76 | $24.77 | $24.09 | 106,641 |
| 2018-08-01 | $24.76 | $24.78 | $24.74 | $24.75 | $24.07 | 90,670 |
| 2018-07-31 | $24.79 | $24.80 | $24.78 | $24.80 | $24.08 | 103,443 |
| 2018-07-30 | $24.81 | $24.81 | $24.77 | $24.79 | $24.07 | 137,262 |
| 2018-07-27 | $24.79 | $24.79 | $24.77 | $24.79 | $24.07 | 64,264 |
| 2018-07-26 | $24.79 | $24.79 | $24.74 | $24.79 | $24.07 | 551,542 |
| 2018-07-25 | $24.80 | $24.80 | $24.77 | $24.78 | $24.06 | 91,609 |
| 2018-07-24 | $24.77 | $24.81 | $24.76 | $24.78 | $24.06 | 75,484 |
| 2018-07-23 | $24.80 | $24.80 | $24.76 | $24.78 | $24.06 | 45,239 |
| 2018-07-20 | $24.76 | $24.78 | $24.76 | $24.78 | $24.06 | 64,861 |
| 2018-07-19 | $24.77 | $24.77 | $24.75 | $24.77 | $24.05 | 106,854 |
| 2018-07-18 | $24.79 | $24.79 | $24.75 | $24.77 | $24.05 | 91,097 |
| 2018-07-17 | $24.77 | $24.78 | $24.75 | $24.78 | $24.06 | 150,689 |
| 2018-07-16 | $24.76 | $24.76 | $24.75 | $24.76 | $24.04 | 70,175 |
| 2018-07-13 | $24.76 | $24.77 | $24.75 | $24.76 | $24.04 | 62,609 |
| 2018-07-12 | $24.76 | $24.77 | $24.74 | $24.76 | $24.04 | 74,248 |
| 2018-07-11 | $24.76 | $24.77 | $24.73 | $24.75 | $24.03 | 72,083 |
| 2018-07-10 | $24.76 | $24.76 | $24.73 | $24.76 | $24.04 | 176,054 |
| 2018-07-09 | $24.77 | $24.77 | $24.74 | $24.76 | $24.04 | 248,121 |
| 2018-07-06 | $24.77 | $24.77 | $24.75 | $24.76 | $24.04 | 54,100 |
| 2018-07-05 | $24.77 | $24.77 | $24.75 | $24.76 | $24.04 | 52,467 |
| 2018-07-03 | $24.76 | $24.77 | $24.74 | $24.76 | $24.04 | 62,098 |
| 2018-07-02 | $24.77 | $24.77 | $24.73 | $24.74 | $24.02 | 90,177 |
| 2018-06-29 | $24.76 | $24.80 | $24.76 | $24.78 | $24.02 | 74,244 |
| 2018-06-28 | $24.84 | $24.84 | $24.76 | $24.78 | $24.02 | 83,895 |
| 2018-06-27 | $24.80 | $24.81 | $24.76 | $24.79 | $24.03 | 80,986 |
| 2018-06-26 | $24.77 | $24.80 | $24.75 | $24.79 | $24.03 | 100,546 |
| 2018-06-25 | $24.78 | $24.81 | $24.74 | $24.75 | $23.99 | 82,087 |
| 2018-06-22 | $24.75 | $24.76 | $24.74 | $24.76 | $24.00 | 72,268 |
| 2018-06-21 | $24.79 | $24.79 | $24.76 | $24.77 | $24.01 | 384,348 |
| 2018-06-20 | $24.76 | $24.78 | $24.74 | $24.75 | $23.99 | 169,363 |
| 2018-06-19 | $24.77 | $24.77 | $24.74 | $24.75 | $23.99 | 91,099 |
| 2018-06-18 | $24.77 | $24.78 | $24.73 | $24.75 | $23.99 | 129,305 |
| 2018-06-15 | $24.77 | $24.77 | $24.75 | $24.76 | $24.00 | 51,209 |
| 2018-06-14 | $24.77 | $24.77 | $24.74 | $24.75 | $23.99 | 82,212 |
| 2018-06-13 | $24.76 | $24.76 | $24.74 | $24.75 | $23.99 | 72,920 |
| 2018-06-12 | $24.76 | $24.76 | $24.74 | $24.75 | $23.99 | 51,941 |
| 2018-06-11 | $24.76 | $24.76 | $24.74 | $24.75 | $23.99 | 50,700 |
| 2018-06-08 | $24.75 | $24.77 | $24.74 | $24.75 | $23.99 | 55,168 |
| 2018-06-07 | $24.75 | $24.77 | $24.74 | $24.76 | $24.00 | 60,892 |
| 2018-06-06 | $24.74 | $24.75 | $24.74 | $24.75 | $23.99 | 96,427 |
| 2018-06-05 | $24.74 | $24.75 | $24.73 | $24.75 | $23.99 | 61,352 |
| 2018-06-04 | $24.75 | $24.75 | $24.72 | $24.74 | $23.98 | 159,732 |
| 2018-06-01 | $24.78 | $24.78 | $24.73 | $24.74 | $23.98 | 84,181 |
| 2018-05-31 | $24.82 | $24.85 | $24.80 | $24.81 | $24.00 | 48,451 |
| 2018-05-30 | $24.87 | $24.87 | $24.80 | $24.81 | $24.00 | 114,486 |
| 2018-05-29 | $24.83 | $24.84 | $24.81 | $24.83 | $24.02 | 164,636 |
| 2018-05-25 | $24.83 | $24.83 | $24.79 | $24.80 | $23.99 | 74,462 |
| 2018-05-24 | $24.79 | $24.84 | $24.78 | $24.80 | $23.99 | 113,003 |
| 2018-05-23 | $24.81 | $24.81 | $24.76 | $24.78 | $23.97 | 141,163 |
| 2018-05-22 | $24.79 | $24.81 | $24.77 | $24.78 | $23.97 | 133,547 |
| 2018-05-21 | $24.79 | $24.79 | $24.74 | $24.76 | $23.95 | 127,152 |
| 2018-05-18 | $24.81 | $24.81 | $24.76 | $24.77 | $23.96 | 95,430 |
| 2018-05-17 | $24.79 | $24.79 | $24.75 | $24.78 | $23.97 | 152,295 |
| 2018-05-16 | $24.77 | $24.77 | $24.74 | $24.76 | $23.95 | 80,509 |
| 2018-05-15 | $24.77 | $24.77 | $24.74 | $24.74 | $23.94 | 123,473 |
| 2018-05-14 | $24.79 | $24.79 | $24.74 | $24.76 | $23.95 | 210,893 |
| 2018-05-11 | $24.77 | $24.77 | $24.74 | $24.77 | $23.96 | 174,677 |
| 2018-05-10 | $24.77 | $24.77 | $24.75 | $24.76 | $23.95 | 140,385 |
| 2018-05-09 | $24.77 | $24.77 | $24.73 | $24.75 | $23.94 | 183,383 |
| 2018-05-08 | $24.76 | $24.76 | $24.72 | $24.75 | $23.94 | 102,713 |
| 2018-05-07 | $24.77 | $24.77 | $24.72 | $24.74 | $23.93 | 103,119 |
| 2018-05-04 | $24.72 | $24.74 | $24.71 | $24.71 | $23.91 | 92,550 |
| 2018-05-03 | $24.76 | $24.76 | $24.71 | $24.74 | $23.94 | 95,112 |
| 2018-05-02 | $24.72 | $24.75 | $24.71 | $24.73 | $23.93 | 83,371 |
| 2018-05-01 | $24.77 | $24.77 | $24.70 | $24.71 | $23.91 | 157,064 |
| 2018-04-30 | $24.78 | $24.78 | $24.74 | $24.77 | $23.92 | 90,864 |
| 2018-04-27 | $24.73 | $24.76 | $24.73 | $24.75 | $23.90 | 95,726 |
| 2018-04-26 | $24.81 | $24.81 | $24.74 | $24.76 | $23.91 | 89,286 |
| 2018-04-25 | $24.78 | $24.78 | $24.73 | $24.74 | $23.90 | 309,291 |
| 2018-04-24 | $24.75 | $24.75 | $24.71 | $24.75 | $23.90 | 67,668 |
| 2018-04-23 | $24.76 | $24.76 | $24.70 | $24.73 | $23.89 | 108,561 |
| 2018-04-20 | $24.75 | $24.75 | $24.74 | $24.74 | $23.90 | 51,829 |
| 2018-04-19 | $24.75 | $24.76 | $24.73 | $24.76 | $23.91 | 230,012 |
| 2018-04-18 | $24.76 | $24.76 | $24.72 | $24.74 | $23.90 | 78,552 |
| 2018-04-17 | $24.77 | $24.80 | $24.72 | $24.72 | $23.88 | 150,119 |
| 2018-04-16 | $24.79 | $24.79 | $24.73 | $24.76 | $23.91 | 113,471 |
| 2018-04-13 | $24.76 | $24.78 | $24.74 | $24.75 | $23.90 | 47,240 |
| 2018-04-12 | $24.77 | $24.80 | $24.73 | $24.76 | $23.91 | 182,176 |
| 2018-04-11 | $24.77 | $24.77 | $24.73 | $24.74 | $23.90 | 100,545 |
| 2018-04-10 | $24.77 | $24.77 | $24.73 | $24.74 | $23.90 | 155,400 |
| 2018-04-09 | $24.77 | $24.77 | $24.73 | $24.73 | $23.89 | 140,411 |
| 2018-04-06 | $24.75 | $24.75 | $24.72 | $24.75 | $23.90 | 116,964 |
| 2018-04-05 | $24.72 | $24.74 | $24.71 | $24.72 | $23.88 | 87,106 |
| 2018-04-04 | $24.74 | $24.74 | $24.71 | $24.72 | $23.88 | 108,634 |
| 2018-04-03 | $24.74 | $24.74 | $24.70 | $24.72 | $23.88 | 182,851 |
| 2018-04-02 | $24.78 | $24.78 | $24.70 | $24.72 | $23.88 | 160,104 |
| 2018-03-29 | $24.78 | $24.90 | $24.74 | $24.77 | $23.88 | 204,731 |
| 2018-03-28 | $24.82 | $24.82 | $24.73 | $24.76 | $23.88 | 173,124 |
| 2018-03-27 | $24.76 | $24.77 | $24.73 | $24.75 | $23.87 | 117,498 |
| 2018-03-26 | $24.76 | $24.76 | $24.73 | $24.75 | $23.86 | 87,796 |
| 2018-03-23 | $24.74 | $24.75 | $24.73 | $24.74 | $23.86 | 84,866 |
| 2018-03-22 | $24.75 | $24.75 | $24.72 | $24.73 | $23.85 | 81,663 |
| 2018-03-21 | $24.74 | $24.75 | $24.72 | $24.75 | $23.87 | 59,702 |
| 2018-03-20 | $24.75 | $24.75 | $24.72 | $24.74 | $23.86 | 114,193 |
| 2018-03-19 | $24.75 | $24.75 | $24.72 | $24.74 | $23.86 | 125,992 |
| 2018-03-16 | $24.74 | $24.74 | $24.72 | $24.73 | $23.85 | 144,333 |
| 2018-03-15 | $24.74 | $24.74 | $24.72 | $24.74 | $23.85 | 340,176 |
| 2018-03-14 | $24.74 | $24.74 | $24.72 | $24.74 | $23.86 | 74,428 |
| 2018-03-13 | $24.75 | $24.75 | $24.72 | $24.73 | $23.85 | 97,030 |
| 2018-03-12 | $24.75 | $24.75 | $24.73 | $24.74 | $23.86 | 523,084 |
| 2018-03-09 | $24.75 | $24.76 | $24.73 | $24.75 | $23.87 | 178,448 |
| 2018-03-08 | $24.75 | $24.75 | $24.73 | $24.75 | $23.87 | 118,315 |
| 2018-03-07 | $24.73 | $24.75 | $24.72 | $24.74 | $23.86 | 91,913 |
| 2018-03-06 | $24.75 | $24.75 | $24.72 | $24.73 | $23.85 | 239,877 |
| 2018-03-05 | $24.73 | $24.75 | $24.71 | $24.75 | $23.87 | 135,374 |
| 2018-03-02 | $24.74 | $24.75 | $24.71 | $24.73 | $23.85 | 147,727 |
| 2018-03-01 | $24.72 | $24.75 | $24.71 | $24.73 | $23.85 | 93,663 |
| 2018-02-28 | $24.78 | $24.79 | $24.74 | $24.76 | $23.83 | 172,151 |
| 2018-02-27 | $24.80 | $24.80 | $24.76 | $24.78 | $23.85 | 171,563 |
| 2018-02-26 | $24.81 | $24.86 | $24.78 | $24.79 | $23.86 | 114,228 |
| 2018-02-23 | $24.78 | $24.83 | $24.77 | $24.79 | $23.86 | 139,519 |
| 2018-02-22 | $24.76 | $24.83 | $24.76 | $24.78 | $23.85 | 104,189 |
| 2018-02-21 | $24.78 | $24.78 | $24.74 | $24.76 | $23.83 | 553,099 |
| 2018-02-20 | $24.82 | $24.82 | $24.76 | $24.78 | $23.85 | 89,054 |
| 2018-02-16 | $24.81 | $24.82 | $24.75 | $24.79 | $23.86 | 107,462 |
| 2018-02-15 | $24.77 | $24.79 | $24.73 | $24.79 | $23.86 | 157,629 |
| 2018-02-14 | $24.79 | $24.79 | $24.76 | $24.77 | $23.84 | 97,135 |
| 2018-02-13 | $24.81 | $24.81 | $24.76 | $24.79 | $23.86 | 169,829 |
| 2018-02-12 | $24.84 | $24.84 | $24.77 | $24.81 | $23.88 | 289,452 |
| 2018-02-09 | $24.78 | $24.84 | $24.77 | $24.78 | $23.85 | 118,032 |
| 2018-02-08 | $24.84 | $24.85 | $24.78 | $24.80 | $23.87 | 103,992 |
| 2018-02-07 | $24.83 | $24.84 | $24.80 | $24.80 | $23.87 | 111,661 |
| 2018-02-06 | $24.80 | $24.82 | $24.79 | $24.80 | $23.87 | 187,295 |
| 2018-02-05 | $24.84 | $24.84 | $24.77 | $24.82 | $23.89 | 82,582 |
| 2018-02-02 | $24.85 | $24.85 | $24.79 | $24.81 | $23.88 | 122,524 |
| 2018-02-01 | $24.84 | $24.84 | $24.79 | $24.80 | $23.87 | 319,086 |
| 2018-01-31 | $24.84 | $24.85 | $24.82 | $24.84 | $23.87 | 111,735 |
| 2018-01-30 | $24.92 | $24.92 | $24.83 | $24.83 | $23.87 | 135,521 |
| 2018-01-29 | $24.86 | $24.88 | $24.83 | $24.85 | $23.88 | 76,801 |
| 2018-01-26 | $24.87 | $24.87 | $24.83 | $24.85 | $23.88 | 107,435 |
| 2018-01-25 | $24.86 | $24.86 | $24.80 | $24.86 | $23.89 | 208,774 |
| 2018-01-24 | $24.83 | $24.85 | $24.83 | $24.85 | $23.88 | 102,069 |
| 2018-01-23 | $24.85 | $24.85 | $24.83 | $24.84 | $23.87 | 101,232 |
| 2018-01-22 | $24.86 | $24.86 | $24.82 | $24.84 | $23.87 | 205,437 |
| 2018-01-19 | $24.88 | $24.88 | $24.83 | $24.83 | $23.87 | 210,834 |
| 2018-01-18 | $24.86 | $24.86 | $24.82 | $24.84 | $23.87 | 168,362 |
| 2018-01-17 | $24.85 | $24.87 | $24.83 | $24.84 | $23.87 | 150,733 |
| 2018-01-16 | $24.86 | $24.86 | $24.83 | $24.84 | $23.87 | 73,266 |
| 2018-01-12 | $24.87 | $24.88 | $24.83 | $24.83 | $23.87 | 126,585 |
| 2018-01-11 | $24.86 | $24.87 | $24.83 | $24.86 | $23.89 | 160,344 |
| 2018-01-10 | $24.83 | $24.85 | $24.81 | $24.85 | $23.88 | 73,106 |
| 2018-01-09 | $24.84 | $24.85 | $24.82 | $24.83 | $23.87 | 89,038 |
| 2018-01-08 | $24.84 | $24.85 | $24.83 | $24.84 | $23.87 | 98,822 |
| 2018-01-05 | $24.82 | $24.85 | $24.82 | $24.85 | $23.88 | 77,895 |
| 2018-01-04 | $24.82 | $24.84 | $24.81 | $24.84 | $23.87 | 98,835 |
| 2018-01-03 | $24.87 | $24.87 | $24.82 | $24.84 | $23.87 | 94,367 |
| 2018-01-02 | $24.91 | $24.91 | $24.82 | $24.85 | $23.88 | 68,882 |
| 2017-12-29 | $24.84 | $24.88 | $24.84 | $24.87 | $23.90 | 112,928 |
| 2017-12-28 | $24.87 | $24.88 | $24.84 | $24.85 | $23.88 | 63,194 |
| 2017-12-27 | $24.84 | $24.86 | $24.83 | $24.85 | $23.88 | 164,539 |
| 2017-12-26 | $24.85 | $24.86 | $24.83 | $24.83 | $23.87 | 193,576 |
| 2017-12-22 | $24.85 | $24.89 | $24.83 | $24.83 | $23.87 | 149,002 |
| 2017-12-21 | $24.85 | $24.86 | $24.82 | $24.85 | $23.88 | 270,595 |
| 2017-12-20 | $24.87 | $24.88 | $24.85 | $24.87 | $23.88 | 104,243 |
| 2017-12-19 | $24.87 | $24.88 | $24.84 | $24.85 | $23.86 | 75,180 |
| 2017-12-18 | $24.89 | $24.89 | $24.86 | $24.87 | $23.88 | 45,300 |
| 2017-12-15 | $24.88 | $24.89 | $24.86 | $24.87 | $23.88 | 59,600 |
| 2017-12-14 | $24.88 | $24.88 | $24.86 | $24.88 | $23.88 | 56,577 |
| 2017-12-13 | $24.84 | $24.88 | $24.84 | $24.86 | $23.87 | 59,325 |
| 2017-12-12 | $24.86 | $24.90 | $24.83 | $24.85 | $23.86 | 98,316 |
| 2017-12-11 | $24.88 | $24.89 | $24.85 | $24.87 | $23.88 | 38,421 |
| 2017-12-08 | $24.89 | $24.89 | $24.85 | $24.87 | $23.88 | 64,352 |
| 2017-12-07 | $24.88 | $24.88 | $24.84 | $24.88 | $23.89 | 103,294 |
| 2017-12-06 | $24.85 | $24.88 | $24.84 | $24.84 | $23.85 | 70,787 |
| 2017-12-05 | $24.85 | $24.89 | $24.84 | $24.85 | $23.86 | 56,327 |
| 2017-12-04 | $24.84 | $24.90 | $24.83 | $24.83 | $23.84 | 108,221 |
| 2017-12-01 | $24.93 | $24.93 | $24.86 | $24.86 | $23.87 | 45,355 |
| 2017-11-30 | $24.89 | $24.93 | $24.89 | $24.92 | $23.88 | 43,597 |
| 2017-11-29 | $24.92 | $24.92 | $24.90 | $24.92 | $23.88 | 47,083 |
| 2017-11-28 | $24.93 | $24.93 | $24.91 | $24.93 | $23.89 | 73,103 |
| 2017-11-27 | $24.92 | $24.92 | $24.90 | $24.92 | $23.88 | 67,408 |
| 2017-11-24 | $24.92 | $24.92 | $24.90 | $24.92 | $23.88 | 20,100 |
| 2017-11-22 | $24.92 | $24.92 | $24.88 | $24.92 | $23.88 | 38,235 |
| 2017-11-21 | $24.90 | $24.90 | $24.87 | $24.90 | $23.86 | 81,024 |
| 2017-11-20 | $24.89 | $24.90 | $24.88 | $24.90 | $23.86 | 102,379 |
| 2017-11-17 | $24.91 | $24.92 | $24.89 | $24.91 | $23.87 | 49,978 |
| 2017-11-16 | $24.91 | $24.91 | $24.89 | $24.91 | $23.87 | 91,041 |
| 2017-11-15 | $24.89 | $24.92 | $24.89 | $24.91 | $23.87 | 122,512 |
| 2017-11-14 | $24.92 | $24.94 | $24.89 | $24.91 | $23.87 | 96,257 |
| 2017-11-13 | $24.94 | $24.94 | $24.92 | $24.93 | $23.89 | 36,684 |
| 2017-11-10 | $24.94 | $24.95 | $24.92 | $24.93 | $23.89 | 25,342 |
| 2017-11-09 | $24.93 | $24.94 | $24.92 | $24.94 | $23.90 | 62,150 |
| 2017-11-08 | $24.94 | $24.94 | $24.92 | $24.93 | $23.89 | 38,568 |
| 2017-11-07 | $24.95 | $24.95 | $24.93 | $24.94 | $23.90 | 59,279 |
| 2017-11-06 | $24.98 | $24.98 | $24.92 | $24.94 | $23.90 | 75,833 |
| 2017-11-03 | $24.98 | $24.98 | $24.94 | $24.95 | $23.91 | 32,411 |
| 2017-11-02 | $24.98 | $24.98 | $24.95 | $24.95 | $23.91 | 61,136 |
| 2017-11-01 | $24.97 | $24.97 | $24.94 | $24.95 | $23.91 | 56,994 |
| 2017-10-31 | $24.99 | $24.99 | $24.98 | $24.99 | $23.91 | 49,881 |
| 2017-10-30 | $24.98 | $24.99 | $24.98 | $24.98 | $23.90 | 53,088 |
| 2017-10-27 | $24.98 | $24.99 | $24.96 | $24.98 | $23.90 | 93,272 |
| 2017-10-26 | $24.98 | $24.98 | $24.95 | $24.97 | $23.89 | 42,710 |
| 2017-10-25 | $25.01 | $25.01 | $24.95 | $24.95 | $23.87 | 303,101 |
| 2017-10-24 | $24.99 | $24.99 | $24.96 | $24.96 | $23.89 | 96,514 |
| 2017-10-23 | $24.97 | $24.98 | $24.96 | $24.97 | $23.89 | 52,100 |
| 2017-10-20 | $24.99 | $24.99 | $24.96 | $24.97 | $23.89 | 72,309 |
| 2017-10-19 | $24.98 | $24.99 | $24.96 | $24.96 | $23.88 | 51,619 |
| 2017-10-18 | $24.97 | $24.99 | $24.96 | $24.97 | $23.89 | 76,562 |
| 2017-10-17 | $25.01 | $25.01 | $24.97 | $24.98 | $23.90 | 58,624 |
| 2017-10-16 | $25.00 | $25.00 | $24.98 | $24.98 | $23.90 | 61,371 |
| 2017-10-13 | $25.00 | $25.01 | $24.99 | $25.00 | $23.92 | 121,244 |
| 2017-10-12 | $24.98 | $25.00 | $24.96 | $24.99 | $23.91 | 70,119 |
| 2017-10-11 | $25.02 | $25.02 | $24.95 | $24.98 | $23.90 | 65,677 |
| 2017-10-10 | $25.02 | $25.02 | $24.98 | $24.98 | $23.90 | 57,230 |
| 2017-10-09 | $24.98 | $25.00 | $24.97 | $24.98 | $23.90 | 59,286 |
| 2017-10-06 | $24.94 | $24.98 | $24.94 | $24.98 | $23.90 | 53,127 |
| 2017-10-05 | $25.01 | $25.01 | $24.94 | $24.97 | $23.89 | 175,204 |
| 2017-10-04 | $25.01 | $25.01 | $24.98 | $24.99 | $23.91 | 103,767 |
| 2017-10-03 | $24.97 | $25.01 | $24.97 | $25.00 | $23.92 | 36,786 |
| 2017-10-02 | $25.01 | $25.03 | $24.98 | $24.99 | $23.91 | 36,037 |
| 2017-09-29 | $25.04 | $25.07 | $25.00 | $25.05 | $23.93 | 58,840 |
| 2017-09-28 | $25.04 | $25.08 | $25.01 | $25.04 | $23.92 | 65,903 |
| 2017-09-27 | $25.02 | $25.02 | $25.00 | $25.02 | $23.90 | 64,285 |
| 2017-09-26 | $24.99 | $25.02 | $24.99 | $25.01 | $23.90 | 46,286 |
| 2017-09-25 | $24.98 | $25.02 | $24.98 | $25.01 | $23.89 | 73,761 |
| 2017-09-22 | $25.01 | $25.02 | $24.98 | $25.02 | $23.90 | 34,660 |
| 2017-09-21 | $24.99 | $25.02 | $24.98 | $25.01 | $23.89 | 48,298 |
| 2017-09-20 | $25.03 | $25.03 | $24.99 | $25.00 | $23.88 | 75,422 |
| 2017-09-19 | $25.02 | $25.02 | $24.99 | $25.00 | $23.88 | 97,752 |
| 2017-09-18 | $24.97 | $25.01 | $24.97 | $25.01 | $23.89 | 48,556 |
| 2017-09-15 | $25.01 | $25.01 | $24.99 | $25.00 | $23.88 | 31,966 |
| 2017-09-14 | $24.99 | $25.01 | $24.95 | $24.99 | $23.87 | 54,070 |
| 2017-09-13 | $25.03 | $25.04 | $24.97 | $24.97 | $23.85 | 70,041 |
| 2017-09-12 | $25.03 | $25.04 | $24.98 | $25.02 | $23.90 | 159,201 |
| 2017-09-11 | $25.05 | $25.06 | $25.02 | $25.03 | $23.91 | 56,165 |
| 2017-09-08 | $25.07 | $25.07 | $25.03 | $25.03 | $23.91 | 28,033 |
| 2017-09-07 | $25.04 | $25.07 | $25.02 | $25.05 | $23.93 | 42,725 |
| 2017-09-06 | $25.03 | $25.08 | $25.02 | $25.04 | $23.92 | 68,928 |
| 2017-09-05 | $25.05 | $25.07 | $25.01 | $25.03 | $23.91 | 71,891 |
| 2017-09-01 | $25.04 | $25.04 | $25.00 | $25.01 | $23.89 | 33,155 |
| 2017-08-31 | $25.06 | $25.06 | $25.01 | $25.05 | $23.89 | 98,549 |
| 2017-08-30 | $25.03 | $25.08 | $25.01 | $25.03 | $23.87 | 85,844 |
| 2017-08-29 | $25.07 | $25.07 | $25.01 | $25.03 | $23.87 | 74,557 |
| 2017-08-28 | $25.02 | $25.06 | $25.01 | $25.04 | $23.88 | 52,452 |
| 2017-08-25 | $25.01 | $25.05 | $25.01 | $25.02 | $23.87 | 60,717 |
| 2017-08-24 | $25.06 | $25.06 | $25.01 | $25.04 | $23.88 | 143,464 |
| 2017-08-23 | $25.02 | $25.05 | $25.02 | $25.05 | $23.89 | 174,866 |
| 2017-08-22 | $25.04 | $25.05 | $25.02 | $25.04 | $23.88 | 98,859 |
| 2017-08-21 | $25.04 | $25.04 | $25.02 | $25.03 | $23.87 | 88,576 |
| 2017-08-18 | $25.00 | $25.02 | $24.99 | $25.02 | $23.87 | 49,573 |
| 2017-08-17 | $25.00 | $25.00 | $24.98 | $25.00 | $23.85 | 73,688 |
| 2017-08-16 | $25.00 | $25.02 | $24.98 | $25.01 | $23.86 | 88,438 |
| 2017-08-15 | $25.02 | $25.02 | $25.00 | $25.00 | $23.85 | 48,778 |
| 2017-08-14 | $25.03 | $25.03 | $24.98 | $25.01 | $23.86 | 93,200 |
| 2017-08-11 | $25.00 | $25.03 | $24.98 | $25.00 | $23.85 | 40,609 |
| 2017-08-10 | $24.99 | $25.01 | $24.97 | $25.00 | $23.85 | 98,632 |
| 2017-08-09 | $25.02 | $25.02 | $24.98 | $25.00 | $23.85 | 55,771 |
| 2017-08-08 | $25.00 | $25.02 | $25.00 | $25.00 | $23.85 | 55,863 |
| 2017-08-07 | $25.02 | $25.02 | $25.00 | $25.01 | $23.86 | 66,400 |
| 2017-08-04 | $25.02 | $25.02 | $25.00 | $25.01 | $23.86 | 31,100 |
| 2017-08-03 | $25.00 | $25.03 | $24.99 | $25.00 | $23.85 | 167,888 |
| 2017-08-02 | $25.00 | $25.01 | $24.99 | $25.00 | $23.85 | 176,899 |
| 2017-08-01 | $25.04 | $25.04 | $25.00 | $25.00 | $23.85 | 40,998 |
| 2017-07-31 | $25.05 | $25.05 | $25.02 | $25.04 | $23.85 | 37,836 |
| 2017-07-28 | $25.04 | $25.04 | $25.02 | $25.04 | $23.85 | 58,558 |
| 2017-07-27 | $25.04 | $25.04 | $25.02 | $25.04 | $23.84 | 53,194 |
| 2017-07-26 | $25.04 | $25.04 | $25.00 | $25.04 | $23.85 | 69,249 |
| 2017-07-25 | $25.04 | $25.04 | $25.00 | $25.02 | $23.83 | 29,377 |
| 2017-07-24 | $25.11 | $25.11 | $25.00 | $25.04 | $23.85 | 111,970 |
| 2017-07-21 | $25.05 | $25.05 | $25.00 | $25.04 | $23.85 | 51,708 |
| 2017-07-20 | $25.04 | $25.04 | $25.01 | $25.03 | $23.84 | 42,842 |
| 2017-07-19 | $25.03 | $25.04 | $25.00 | $25.01 | $23.82 | 90,688 |
| 2017-07-18 | $25.04 | $25.04 | $24.99 | $25.01 | $23.82 | 208,033 |
| 2017-07-17 | $25.02 | $25.03 | $24.98 | $25.01 | $23.82 | 108,337 |
| 2017-07-14 | $25.02 | $25.03 | $24.99 | $25.00 | $23.81 | 38,071 |
| 2017-07-13 | $25.02 | $25.02 | $24.98 | $24.99 | $23.80 | 41,931 |
| 2017-07-12 | $24.99 | $25.02 | $24.98 | $25.00 | $23.81 | 99,490 |
| 2017-07-11 | $24.98 | $24.98 | $24.96 | $24.98 | $23.79 | 29,969 |
| 2017-07-10 | $25.00 | $25.00 | $24.96 | $24.97 | $23.78 | 33,776 |
| 2017-07-07 | $25.04 | $25.04 | $24.96 | $24.97 | $23.78 | 79,061 |
| 2017-07-06 | $24.95 | $24.98 | $24.95 | $24.96 | $23.77 | 59,513 |
| 2017-07-05 | $24.97 | $24.98 | $24.94 | $24.96 | $23.77 | 66,981 |
| 2017-07-03 | $24.96 | $24.99 | $24.95 | $24.96 | $23.77 | 14,622 |
| 2017-06-30 | $25.04 | $25.08 | $25.01 | $25.02 | $23.79 | 55,178 |
| 2017-06-29 | $25.01 | $25.02 | $24.98 | $25.01 | $23.78 | 66,062 |
| 2017-06-28 | $25.01 | $25.02 | $24.99 | $25.00 | $23.77 | 109,556 |
| 2017-06-27 | $25.01 | $25.02 | $24.98 | $25.01 | $23.78 | 109,305 |
| 2017-06-26 | $24.98 | $25.01 | $24.97 | $25.00 | $23.77 | 46,186 |
| 2017-06-23 | $25.02 | $25.02 | $24.96 | $24.98 | $23.75 | 73,485 |
| 2017-06-22 | $24.97 | $25.00 | $24.97 | $25.00 | $23.77 | 53,646 |
| 2017-06-21 | $24.98 | $24.99 | $24.96 | $24.98 | $23.75 | 43,855 |
| 2017-06-20 | $24.98 | $24.98 | $24.95 | $24.98 | $23.75 | 79,965 |
| 2017-06-19 | $24.96 | $24.98 | $24.96 | $24.97 | $23.74 | 74,247 |
| 2017-06-16 | $24.97 | $24.98 | $24.96 | $24.98 | $23.75 | 79,402 |
| 2017-06-15 | $24.97 | $24.97 | $24.95 | $24.97 | $23.74 | 68,143 |
| 2017-06-14 | $24.98 | $25.00 | $24.95 | $24.97 | $23.74 | 119,669 |
| 2017-06-13 | $24.97 | $24.98 | $24.95 | $24.97 | $23.74 | 42,593 |
| 2017-06-12 | $24.97 | $24.98 | $24.96 | $24.97 | $23.74 | 55,348 |
| 2017-06-09 | $24.95 | $24.97 | $24.95 | $24.97 | $23.74 | 62,503 |
| 2017-06-08 | $24.98 | $24.98 | $24.95 | $24.97 | $23.74 | 84,924 |
| 2017-06-07 | $24.99 | $24.99 | $24.96 | $24.99 | $23.76 | 82,369 |
| 2017-06-06 | $24.96 | $24.99 | $24.96 | $24.97 | $23.74 | 62,759 |
| 2017-06-05 | $25.00 | $25.01 | $24.97 | $24.98 | $23.75 | 35,981 |
| 2017-06-02 | $24.94 | $24.98 | $24.94 | $24.96 | $23.73 | 53,364 |
| 2017-06-01 | $24.97 | $25.03 | $24.94 | $24.94 | $23.71 | 103,236 |
| 2017-05-31 | $25.02 | $25.05 | $25.01 | $25.02 | $23.75 | 97,076 |
| 2017-05-30 | $25.00 | $25.01 | $24.98 | $25.00 | $23.73 | 122,359 |
| 2017-05-26 | $25.00 | $25.01 | $24.97 | $24.99 | $23.72 | 785 |
| 2017-05-25 | $24.99 | $25.00 | $24.98 | $25.00 | $23.73 | 454 |
| 2017-05-24 | $25.00 | $25.00 | $24.97 | $25.00 | $23.73 | 530 |
| 2017-05-23 | $25.00 | $25.01 | $24.96 | $24.98 | $23.72 | 101,252 |
| 2017-05-22 | $25.00 | $25.01 | $24.97 | $24.99 | $23.72 | 56,716 |
| 2017-05-19 | $25.00 | $25.01 | $24.98 | $24.99 | $23.72 | 46,491 |
| 2017-05-18 | $25.01 | $25.01 | $24.97 | $24.99 | $23.72 | 55,199 |
| 2017-05-17 | $24.94 | $25.01 | $24.94 | $24.99 | $23.72 | 207,845 |
| 2017-05-16 | $25.00 | $25.03 | $24.98 | $24.98 | $23.72 | 52,076 |
| 2017-05-15 | $25.05 | $25.05 | $24.98 | $25.04 | $23.77 | 22,445 |
| 2017-05-12 | $24.97 | $25.00 | $24.96 | $24.99 | $23.72 | 29,216 |
| 2017-05-11 | $24.94 | $24.96 | $24.94 | $24.96 | $23.70 | 54,493 |
| 2017-05-10 | $24.95 | $24.97 | $24.93 | $24.95 | $23.68 | 34,019 |
| 2017-05-09 | $24.95 | $24.97 | $24.94 | $24.94 | $23.67 | 80,169 |
| 2017-05-08 | $24.95 | $24.96 | $24.94 | $24.95 | $23.69 | 53,650 |
| 2017-05-05 | $24.96 | $24.96 | $24.94 | $24.95 | $23.69 | 25,860 |
| 2017-05-04 | $24.94 | $24.96 | $24.94 | $24.95 | $23.69 | 52,837 |
| 2017-05-03 | $24.97 | $24.98 | $24.95 | $24.95 | $23.69 | 84,026 |
| 2017-05-02 | $24.96 | $24.98 | $24.94 | $24.97 | $23.71 | 1,118 |
| 2017-05-01 | $24.97 | $25.00 | $24.92 | $24.96 | $23.70 | 589 |
| 2017-04-28 | $24.99 | $25.00 | $24.95 | $24.99 | $23.69 | 25,098 |
| 2017-04-27 | $24.99 | $25.00 | $24.96 | $24.99 | $23.69 | 160,957 |
| 2017-04-26 | $24.99 | $25.00 | $24.95 | $24.97 | $23.67 | 48,899 |
| 2017-04-25 | $24.96 | $24.99 | $24.94 | $24.98 | $23.68 | 128,024 |
| 2017-04-24 | $24.99 | $25.00 | $24.94 | $24.97 | $23.67 | 84,056 |
| 2017-04-21 | $24.99 | $25.00 | $24.97 | $24.97 | $23.67 | 66,827 |
| 2017-04-20 | $24.97 | $24.99 | $24.96 | $24.97 | $23.67 | 146,914 |
| 2017-04-19 | $25.00 | $25.00 | $24.97 | $24.99 | $23.69 | 40,531 |
| 2017-04-18 | $24.96 | $25.00 | $24.96 | $24.98 | $23.68 | 27,539 |
| 2017-04-17 | $24.95 | $25.00 | $24.95 | $24.97 | $23.67 | 89,060 |
| 2017-04-13 | $24.95 | $24.96 | $24.94 | $24.96 | $23.66 | 86,098 |
| 2017-04-12 | $24.94 | $24.97 | $24.93 | $24.95 | $23.65 | 61,102 |
| 2017-04-11 | $24.95 | $24.95 | $24.88 | $24.94 | $23.64 | 137,989 |
| 2017-04-10 | $24.93 | $24.96 | $24.93 | $24.94 | $23.64 | 106,470 |
| 2017-04-07 | $24.93 | $24.96 | $24.92 | $24.92 | $23.62 | 43,784 |
| 2017-04-06 | $24.95 | $24.95 | $24.92 | $24.94 | $23.64 | 64,118 |
| 2017-04-05 | $24.95 | $24.95 | $24.93 | $24.95 | $23.65 | 34,045 |
| 2017-04-04 | $24.95 | $24.97 | $24.92 | $24.94 | $23.64 | 61,923 |
| 2017-04-03 | $24.95 | $24.96 | $24.93 | $24.95 | $23.65 | 65,897 |
| 2017-03-31 | $24.97 | $24.98 | $24.95 | $24.98 | $23.64 | 137,018 |
| 2017-03-30 | $24.98 | $25.00 | $24.94 | $24.97 | $23.63 | 86,361 |
| 2017-03-29 | $24.95 | $24.98 | $24.95 | $24.98 | $23.64 | 39,120 |
| 2017-03-28 | $24.98 | $24.98 | $24.93 | $24.95 | $23.61 | 54,624 |
| 2017-03-27 | $25.01 | $25.02 | $24.96 | $24.98 | $23.64 | 93,444 |
| 2017-03-24 | $24.98 | $24.98 | $24.95 | $24.97 | $23.63 | 22,681 |
| 2017-03-23 | $24.98 | $25.00 | $24.94 | $24.98 | $23.64 | 64,092 |
| 2017-03-22 | $24.96 | $24.98 | $24.95 | $24.95 | $23.61 | 112,095 |
| 2017-03-21 | $24.95 | $24.96 | $24.93 | $24.96 | $23.62 | 55,887 |
| 2017-03-20 | $24.94 | $24.96 | $24.92 | $24.94 | $23.60 | 65,381 |
| 2017-03-17 | $24.94 | $24.95 | $24.92 | $24.95 | $23.61 | 45,505 |
| 2017-03-16 | $24.93 | $24.97 | $24.91 | $24.92 | $23.58 | 54,070 |
| 2017-03-15 | $24.92 | $24.97 | $24.85 | $24.93 | $23.59 | 67,212 |
| 2017-03-14 | $24.86 | $24.92 | $24.86 | $24.88 | $23.55 | 73,569 |
| 2017-03-13 | $24.90 | $24.91 | $24.86 | $24.89 | $23.55 | 56,170 |
| 2017-03-10 | $24.94 | $24.94 | $24.88 | $24.90 | $23.56 | 48,306 |
| 2017-03-09 | $24.90 | $24.92 | $24.87 | $24.90 | $23.56 | 44,620 |
| 2017-03-08 | $24.93 | $24.93 | $24.87 | $24.89 | $23.55 | 466,590 |
| 2017-03-07 | $24.94 | $25.00 | $24.93 | $24.93 | $23.59 | 444,739 |
| 2017-03-06 | $24.98 | $24.98 | $24.92 | $24.94 | $23.60 | 178,982 |
| 2017-03-03 | $24.96 | $24.96 | $24.91 | $24.93 | $23.59 | 56,173 |
| 2017-03-02 | $24.95 | $24.98 | $24.91 | $24.93 | $23.59 | 58,221 |
| 2017-03-01 | $24.96 | $24.99 | $24.93 | $24.96 | $23.62 | 80,549 |
| 2017-02-28 | $25.02 | $25.03 | $25.00 | $25.01 | $23.63 | 76,269 |
| 2017-02-27 | $25.03 | $25.07 | $24.99 | $25.01 | $23.63 | 89,352 |
| 2017-02-24 | $25.04 | $25.07 | $24.93 | $25.03 | $23.65 | 370,065 |
| 2017-02-23 | $25.01 | $25.05 | $24.99 | $25.02 | $23.64 | 47,281 |
| 2017-02-22 | $25.00 | $25.03 | $24.96 | $24.99 | $23.61 | 68,813 |
| 2017-02-21 | $25.03 | $25.03 | $24.96 | $24.99 | $23.61 | 60,417 |
| 2017-02-17 | $24.98 | $24.98 | $24.96 | $24.97 | $23.59 | 53,743 |
| 2017-02-16 | $24.93 | $24.98 | $24.93 | $24.97 | $23.59 | 75,981 |
| 2017-02-15 | $24.92 | $24.99 | $24.92 | $24.96 | $23.58 | 47,073 |
| 2017-02-14 | $24.99 | $25.00 | $24.93 | $24.95 | $23.57 | 73,167 |
| 2017-02-13 | $24.93 | $24.99 | $24.93 | $24.97 | $23.59 | 66,766 |
| 2017-02-10 | $24.95 | $25.01 | $24.95 | $24.97 | $23.59 | 46,683 |
| 2017-02-09 | $24.98 | $25.03 | $24.95 | $24.97 | $23.59 | 84,085 |
| 2017-02-08 | $25.01 | $25.01 | $24.93 | $24.98 | $23.60 | 38,646 |
| 2017-02-07 | $24.92 | $25.01 | $24.91 | $24.98 | $23.60 | 195,726 |
| 2017-02-06 | $24.94 | $24.97 | $24.93 | $24.94 | $23.56 | 43,426 |
| 2017-02-03 | $25.02 | $25.02 | $24.88 | $24.93 | $23.55 | 81,898 |
| 2017-02-02 | $24.97 | $24.99 | $24.91 | $24.96 | $23.58 | 51,035 |
| 2017-02-01 | $24.93 | $24.95 | $24.87 | $24.90 | $23.52 | 39,954 |
| 2017-01-31 | $24.95 | $25.05 | $24.94 | $24.99 | $23.57 | 106,218 |
| 2017-01-30 | $24.98 | $25.03 | $24.94 | $25.00 | $23.58 | 65,693 |
| 2017-01-27 | $24.92 | $24.96 | $24.92 | $24.96 | $23.54 | 26,834 |
| 2017-01-26 | $25.02 | $25.02 | $24.94 | $24.94 | $23.52 | 36,131 |
| 2017-01-25 | $24.97 | $25.00 | $24.96 | $24.99 | $23.57 | 49,834 |
| 2017-01-24 | $24.95 | $24.95 | $24.93 | $24.95 | $23.53 | 27,948 |
| 2017-01-23 | $24.99 | $24.99 | $24.93 | $24.96 | $23.54 | 157,758 |
| 2017-01-20 | $24.93 | $24.97 | $24.92 | $24.96 | $23.54 | 35,349 |
| 2017-01-19 | $24.96 | $24.96 | $24.90 | $24.94 | $23.52 | 57,788 |
| 2017-01-18 | $24.94 | $24.99 | $24.91 | $24.94 | $23.52 | 76,832 |
| 2017-01-17 | $24.92 | $24.97 | $24.90 | $24.91 | $23.50 | 108,122 |
| 2017-01-13 | $24.90 | $24.93 | $24.88 | $24.90 | $23.49 | 39,624 |
| 2017-01-12 | $24.95 | $24.95 | $24.90 | $24.91 | $23.50 | 245,343 |
| 2017-01-11 | $24.93 | $24.94 | $24.90 | $24.92 | $23.51 | 49,939 |
| 2017-01-10 | $24.92 | $24.93 | $24.89 | $24.91 | $23.50 | 52,187 |
| 2017-01-09 | $24.93 | $24.94 | $24.89 | $24.92 | $23.51 | 66,124 |
| 2017-01-06 | $24.91 | $24.91 | $24.89 | $24.91 | $23.49 | 41,315 |
| 2017-01-05 | $24.89 | $24.91 | $24.88 | $24.91 | $23.50 | 61,530 |
| 2017-01-04 | $24.90 | $24.92 | $24.83 | $24.89 | $23.48 | 99,114 |
| 2017-01-03 | $24.89 | $24.90 | $24.82 | $24.89 | $23.48 | 83,747 |
| 2016-12-30 | $24.86 | $24.92 | $24.82 | $24.89 | $23.48 | 57,174 |
| 2016-12-29 | $24.85 | $24.86 | $24.82 | $24.85 | $23.44 | 39,093 |
| 2016-12-28 | $24.81 | $24.85 | $24.80 | $24.83 | $23.42 | 74,314 |
| 2016-12-27 | $24.87 | $24.87 | $24.80 | $24.82 | $23.41 | 59,623 |
| 2016-12-23 | $24.92 | $24.92 | $24.80 | $24.82 | $23.41 | 62,719 |
| 2016-12-22 | $24.86 | $24.89 | $24.78 | $24.82 | $23.41 | 132,079 |
| 2016-12-21 | $24.90 | $24.90 | $24.79 | $24.80 | $23.37 | 76,526 |
| 2016-12-20 | $24.90 | $24.90 | $24.78 | $24.83 | $23.40 | 102,485 |
| 2016-12-19 | $24.82 | $24.89 | $24.78 | $24.83 | $23.40 | 103,455 |
| 2016-12-16 | $24.86 | $24.86 | $24.74 | $24.79 | $23.36 | 54,366 |
| 2016-12-15 | $24.83 | $24.85 | $24.76 | $24.81 | $23.38 | 238,554 |
| 2016-12-14 | $24.95 | $24.95 | $24.79 | $24.81 | $23.38 | 77,988 |
| 2016-12-13 | $24.90 | $24.91 | $24.87 | $24.90 | $23.47 | 48,144 |
| 2016-12-12 | $24.87 | $24.91 | $24.87 | $24.90 | $23.47 | 49,621 |
| 2016-12-09 | $24.95 | $24.95 | $24.84 | $24.88 | $23.45 | 95,621 |
| 2016-12-08 | $24.93 | $24.94 | $24.83 | $24.91 | $23.48 | 95,046 |
| 2016-12-07 | $24.91 | $24.94 | $24.85 | $24.92 | $23.48 | 44,183 |
| 2016-12-06 | $24.89 | $24.92 | $24.84 | $24.90 | $23.47 | 38,617 |
| 2016-12-05 | $24.90 | $24.91 | $24.80 | $24.86 | $23.43 | 60,336 |
| 2016-12-02 | $24.89 | $24.93 | $24.81 | $24.89 | $23.46 | 103,553 |
| 2016-12-01 | $24.84 | $24.89 | $24.83 | $24.87 | $23.44 | 22,817 |
| 2016-11-30 | $25.00 | $25.00 | $24.84 | $24.91 | $23.43 | 50,227 |
| 2016-11-29 | $24.99 | $24.99 | $24.87 | $24.92 | $23.45 | 48,483 |
| 2016-11-28 | $24.92 | $24.96 | $24.84 | $24.91 | $23.43 | 37,833 |
| 2016-11-25 | $24.85 | $24.92 | $24.85 | $24.90 | $23.43 | 9,505 |
| 2016-11-23 | $24.94 | $24.94 | $24.86 | $24.90 | $23.43 | 41,401 |
| 2016-11-22 | $24.98 | $24.98 | $24.88 | $24.93 | $23.46 | 47,902 |
| 2016-11-21 | $24.93 | $24.97 | $24.85 | $24.88 | $23.41 | 60,165 |
| 2016-11-18 | $24.96 | $24.96 | $24.85 | $24.91 | $23.44 | 27,429 |
| 2016-11-17 | $25.00 | $25.00 | $24.90 | $24.91 | $23.44 | 72,349 |
| 2016-11-16 | $24.87 | $24.99 | $24.87 | $24.98 | $23.50 | 52,196 |
| 2016-11-15 | $24.87 | $24.99 | $24.84 | $24.96 | $23.49 | 52,652 |
| 2016-11-14 | $24.90 | $24.99 | $24.90 | $24.97 | $23.49 | 31,488 |
| 2016-11-11 | $25.02 | $25.07 | $24.95 | $25.05 | $23.57 | 45,277 |
| 2016-11-10 | $25.07 | $25.07 | $24.95 | $25.05 | $23.57 | 46,659 |
| 2016-11-09 | $25.02 | $25.07 | $25.02 | $25.05 | $23.57 | 24,879 |
| 2016-11-08 | $25.10 | $25.11 | $25.06 | $25.08 | $23.60 | 52,508 |
| 2016-11-07 | $25.13 | $25.15 | $25.07 | $25.10 | $23.62 | 18,370 |
| 2016-11-04 | $25.06 | $25.14 | $25.06 | $25.13 | $23.64 | 41,408 |
| 2016-11-03 | $25.09 | $25.09 | $25.05 | $25.09 | $23.61 | 28,246 |
| 2016-11-02 | $25.10 | $25.13 | $25.05 | $25.11 | $23.63 | 18,794 |
| 2016-11-01 | $25.13 | $25.14 | $25.03 | $25.04 | $23.56 | 43,227 |
| 2016-10-31 | $25.11 | $25.17 | $25.09 | $25.13 | $23.61 | 26,200 |
| 2016-10-28 | $25.13 | $25.16 | $25.04 | $25.06 | $23.55 | 44,033 |
| 2016-10-27 | $25.13 | $25.13 | $25.05 | $25.11 | $23.59 | 24,283 |
| 2016-10-26 | $25.14 | $25.15 | $25.07 | $25.13 | $23.60 | 29,269 |
| 2016-10-25 | $25.07 | $25.12 | $25.07 | $25.11 | $23.59 | 23,795 |
| 2016-10-24 | $25.17 | $25.17 | $25.10 | $25.12 | $23.60 | 28,450 |
| 2016-10-21 | $25.12 | $25.17 | $25.07 | $25.15 | $23.63 | 42,504 |
| 2016-10-20 | $25.12 | $25.13 | $25.08 | $25.12 | $23.60 | 21,479 |
| 2016-10-19 | $25.09 | $25.17 | $25.06 | $25.12 | $23.60 | 28,404 |
| 2016-10-18 | $25.11 | $25.16 | $25.06 | $25.12 | $23.60 | 30,308 |
| 2016-10-17 | $25.10 | $25.12 | $25.07 | $25.10 | $23.58 | 36,219 |
| 2016-10-14 | $25.09 | $25.11 | $25.06 | $25.11 | $23.59 | 35,967 |
| 2016-10-13 | $25.12 | $25.12 | $25.04 | $25.05 | $23.53 | 25,060 |
| 2016-10-12 | $25.03 | $25.11 | $25.03 | $25.09 | $23.57 | 26,576 |
| 2016-10-11 | $25.09 | $25.10 | $25.03 | $25.07 | $23.55 | 47,246 |
| 2016-10-10 | $25.32 | $25.32 | $25.07 | $25.10 | $23.58 | 64,151 |
| 2016-10-07 | $25.12 | $25.12 | $25.06 | $25.06 | $23.54 | 22,085 |
| 2016-10-06 | $25.05 | $25.11 | $25.05 | $25.05 | $23.53 | 18,829 |
| 2016-10-05 | $25.09 | $25.12 | $25.06 | $25.09 | $23.57 | 34,644 |
| 2016-10-04 | $25.12 | $25.13 | $25.09 | $25.11 | $23.59 | 100,317 |
| 2016-10-03 | $25.14 | $25.15 | $25.07 | $25.13 | $23.61 | 23,204 |
| 2016-09-30 | $25.20 | $25.20 | $25.13 | $25.13 | $23.57 | 45,726 |
| 2016-09-29 | $25.18 | $25.20 | $25.14 | $25.18 | $23.62 | 18,789 |
| 2016-09-28 | $25.31 | $25.31 | $25.16 | $25.21 | $23.65 | 36,379 |
| 2016-09-27 | $25.23 | $25.23 | $25.13 | $25.18 | $23.62 | 54,340 |
| 2016-09-26 | $25.18 | $25.21 | $25.12 | $25.16 | $23.60 | 32,574 |
| 2016-09-23 | $25.17 | $25.18 | $25.11 | $25.17 | $23.61 | 25,172 |
| 2016-09-22 | $25.20 | $25.20 | $25.11 | $25.14 | $23.58 | 34,849 |
| 2016-09-21 | $25.18 | $25.18 | $25.09 | $25.16 | $23.60 | 49,667 |
| 2016-09-20 | $25.15 | $25.15 | $25.09 | $25.12 | $23.56 | 23,376 |
| 2016-09-19 | $25.15 | $25.17 | $25.12 | $25.15 | $23.59 | 76,929 |
| 2016-09-16 | $25.14 | $25.18 | $25.14 | $25.15 | $23.59 | 45,367 |
| 2016-09-15 | $25.14 | $25.18 | $25.14 | $25.14 | $23.58 | 34,345 |
| 2016-09-14 | $25.09 | $25.15 | $25.07 | $25.14 | $23.58 | 38,464 |
| 2016-09-13 | $25.16 | $25.18 | $25.07 | $25.12 | $23.56 | 169,055 |
| 2016-09-12 | $25.14 | $25.16 | $25.10 | $25.16 | $23.60 | 26,247 |
| 2016-09-09 | $25.12 | $25.14 | $25.11 | $25.12 | $23.56 | 52,092 |
| 2016-09-08 | $25.21 | $25.22 | $25.15 | $25.15 | $23.59 | 25,988 |
| 2016-09-07 | $25.23 | $25.23 | $25.18 | $25.20 | $23.64 | 19,743 |
| 2016-09-06 | $25.18 | $25.25 | $25.16 | $25.20 | $23.64 | 37,112 |
| 2016-09-02 | $25.21 | $25.26 | $25.14 | $25.15 | $23.59 | 46,196 |
| 2016-09-01 | $25.21 | $25.22 | $25.14 | $25.14 | $23.58 | 89,301 |
| 2016-08-31 | $25.24 | $25.28 | $25.21 | $25.22 | $23.62 | 55,200 |
| 2016-08-30 | $25.24 | $25.28 | $25.19 | $25.22 | $23.62 | 40,489 |
| 2016-08-29 | $25.24 | $25.27 | $25.19 | $25.24 | $23.64 | 52,152 |
| 2016-08-26 | $25.26 | $25.28 | $25.16 | $25.16 | $23.56 | 44,808 |
| 2016-08-25 | $25.26 | $25.29 | $25.22 | $25.24 | $23.64 | 71,300 |
| 2016-08-24 | $25.26 | $25.30 | $25.23 | $25.28 | $23.67 | 42,213 |
| 2016-08-23 | $25.29 | $25.30 | $25.26 | $25.28 | $23.68 | 42,285 |
| 2016-08-22 | $25.28 | $25.29 | $25.24 | $25.24 | $23.64 | 39,903 |
| 2016-08-19 | $25.24 | $25.27 | $25.23 | $25.23 | $23.63 | 36,589 |
| 2016-08-18 | $25.27 | $25.30 | $25.24 | $25.28 | $23.68 | 22,697 |
| 2016-08-17 | $25.24 | $25.27 | $25.21 | $25.25 | $23.64 | 36,745 |
| 2016-08-16 | $25.18 | $25.24 | $25.15 | $25.22 | $23.62 | 17,337 |
| 2016-08-15 | $25.25 | $25.26 | $25.18 | $25.24 | $23.63 | 266,071 |
| 2016-08-12 | $25.27 | $25.27 | $25.22 | $25.25 | $23.65 | 11,112 |
| 2016-08-11 | $25.29 | $25.29 | $25.19 | $25.22 | $23.62 | 44,398 |
| 2016-08-10 | $25.23 | $25.24 | $25.19 | $25.22 | $23.62 | 39,743 |
| 2016-08-09 | $25.19 | $25.24 | $25.19 | $25.22 | $23.62 | 32,039 |
| 2016-08-08 | $25.20 | $25.22 | $25.19 | $25.20 | $23.61 | 50,556 |
| 2016-08-05 | $25.25 | $25.25 | $25.21 | $25.21 | $23.61 | 19,607 |
| 2016-08-04 | $25.27 | $25.28 | $25.25 | $25.26 | $23.66 | 64,437 |
| 2016-08-03 | $25.24 | $25.27 | $25.22 | $25.25 | $23.65 | 30,510 |
| 2016-08-02 | $25.23 | $25.24 | $25.18 | $25.22 | $23.62 | 13,005 |
| 2016-08-01 | $25.24 | $25.38 | $25.22 | $25.23 | $23.63 | 19,808 |
| 2016-07-29 | $25.30 | $25.32 | $25.25 | $25.31 | $23.67 | 41,899 |
| 2016-07-28 | $25.24 | $25.27 | $25.20 | $25.27 | $23.63 | 21,607 |
| 2016-07-27 | $25.24 | $25.25 | $25.18 | $25.24 | $23.60 | 50,783 |
| 2016-07-26 | $25.22 | $25.23 | $25.19 | $25.21 | $23.57 | 25,252 |
| 2016-07-25 | $25.24 | $25.25 | $25.20 | $25.22 | $23.58 | 39,059 |
| 2016-07-22 | $25.24 | $25.25 | $25.10 | $25.23 | $23.59 | 34,611 |
| 2016-07-21 | $25.18 | $25.24 | $25.15 | $25.23 | $23.59 | 21,258 |
| 2016-07-20 | $25.23 | $25.24 | $25.21 | $25.23 | $23.59 | 20,036 |
| 2016-07-19 | $25.20 | $25.24 | $25.20 | $25.21 | $23.57 | 17,989 |
| 2016-07-18 | $25.20 | $25.23 | $25.19 | $25.22 | $23.58 | 28,215 |
| 2016-07-15 | $25.21 | $25.24 | $25.16 | $25.19 | $23.55 | 67,201 |
| 2016-07-14 | $25.23 | $25.23 | $25.14 | $25.19 | $23.55 | 20,830 |
| 2016-07-13 | $25.15 | $25.24 | $25.15 | $25.22 | $23.58 | 44,436 |
| 2016-07-12 | $25.25 | $25.27 | $25.13 | $25.20 | $23.56 | 74,790 |
| 2016-07-11 | $25.26 | $25.27 | $25.22 | $25.25 | $23.61 | 29,373 |
| 2016-07-08 | $25.20 | $25.29 | $25.20 | $25.26 | $23.62 | 56,959 |
| 2016-07-07 | $25.20 | $25.27 | $25.19 | $25.26 | $23.62 | 27,820 |
| 2016-07-06 | $25.44 | $25.44 | $25.22 | $25.22 | $23.58 | 59,782 |
| 2016-07-05 | $25.56 | $25.56 | $25.22 | $25.28 | $23.64 | 24,227 |
| 2016-07-01 | $25.28 | $25.30 | $25.18 | $25.25 | $23.61 | 43,654 |
| 2016-06-30 | $25.33 | $25.37 | $25.24 | $25.32 | $23.64 | 49,700 |
| 2016-06-29 | $25.29 | $25.30 | $25.22 | $25.24 | $23.56 | 19,802 |
| 2016-06-28 | $25.38 | $25.38 | $25.18 | $25.24 | $23.56 | 43,204 |
| 2016-06-27 | $25.19 | $25.38 | $25.15 | $25.19 | $23.51 | 35,278 |
| 2016-06-24 | $25.23 | $25.26 | $25.14 | $25.21 | $23.53 | 47,678 |
| 2016-06-23 | $25.14 | $25.19 | $25.14 | $25.15 | $23.48 | 29,223 |
| 2016-06-22 | $25.16 | $25.21 | $25.14 | $25.15 | $23.48 | 51,149 |
| 2016-06-21 | $25.20 | $25.22 | $25.15 | $25.17 | $23.50 | 86,786 |
| 2016-06-20 | $25.20 | $25.24 | $25.14 | $25.19 | $23.51 | 47,065 |
| 2016-06-17 | $25.23 | $25.24 | $25.15 | $25.19 | $23.51 | 23,780 |
| 2016-06-16 | $25.14 | $25.22 | $25.14 | $25.19 | $23.51 | 41,880 |
| 2016-06-15 | $25.15 | $25.16 | $25.11 | $25.16 | $23.49 | 12,484 |
| 2016-06-14 | $25.15 | $25.16 | $25.10 | $25.15 | $23.48 | 13,596 |
| 2016-06-13 | $25.18 | $25.27 | $25.11 | $25.15 | $23.48 | 196,342 |
| 2016-06-10 | $25.21 | $25.22 | $25.14 | $25.14 | $23.47 | 41,232 |
| 2016-06-09 | $25.16 | $25.21 | $25.11 | $25.13 | $23.46 | 43,748 |
| 2016-06-08 | $25.13 | $25.21 | $25.11 | $25.12 | $23.45 | 80,582 |
| 2016-06-07 | $25.04 | $25.16 | $25.04 | $25.14 | $23.47 | 24,135 |
| 2016-06-06 | $25.10 | $25.17 | $25.04 | $25.04 | $23.37 | 35,587 |
| 2016-06-03 | $25.13 | $25.18 | $25.04 | $25.13 | $23.46 | 52,238 |
| 2016-06-02 | $25.16 | $25.16 | $24.99 | $25.07 | $23.40 | 60,491 |
| 2016-06-01 | $25.05 | $25.05 | $24.95 | $25.02 | $23.35 | 64,978 |
| 2016-05-31 | $25.05 | $25.12 | $25.04 | $25.10 | $23.39 | 36,604 |
| 2016-05-27 | $25.08 | $25.11 | $25.03 | $25.04 | $23.33 | 27,131 |
| 2016-05-26 | $25.12 | $25.12 | $25.01 | $25.09 | $23.38 | 59,007 |
| 2016-05-25 | $25.09 | $25.09 | $25.00 | $25.06 | $23.35 | 59,568 |
| 2016-05-24 | $25.06 | $25.07 | $25.04 | $25.04 | $23.33 | 37,256 |
| 2016-05-23 | $25.03 | $25.05 | $25.00 | $25.03 | $23.32 | 17,097 |
| 2016-05-20 | $25.05 | $25.07 | $25.00 | $25.05 | $23.34 | 37,621 |
| 2016-05-19 | $25.04 | $25.05 | $25.00 | $25.03 | $23.32 | 83,176 |
| 2016-05-18 | $25.09 | $25.09 | $25.00 | $25.01 | $23.30 | 58,489 |
| 2016-05-17 | $25.00 | $25.11 | $25.00 | $25.08 | $23.37 | 21,566 |
| 2016-05-16 | $25.10 | $25.13 | $25.07 | $25.09 | $23.38 | 37,705 |
| 2016-05-13 | $25.08 | $25.15 | $25.07 | $25.13 | $23.42 | 45,580 |
| 2016-05-12 | $25.11 | $25.15 | $25.11 | $25.14 | $23.42 | 28,278 |
| 2016-05-11 | $25.09 | $25.16 | $25.09 | $25.14 | $23.43 | 39,495 |
| 2016-05-10 | $25.15 | $25.16 | $25.13 | $25.15 | $23.44 | 41,635 |
| 2016-05-09 | $25.13 | $25.17 | $25.10 | $25.14 | $23.43 | 21,299 |
| 2016-05-06 | $25.15 | $25.18 | $25.12 | $25.15 | $23.43 | 23,252 |
| 2016-05-05 | $25.09 | $25.13 | $25.09 | $25.13 | $23.41 | 36,408 |
| 2016-05-04 | $25.15 | $25.15 | $25.04 | $25.05 | $23.34 | 36,265 |
| 2016-05-03 | $25.16 | $25.16 | $25.04 | $25.12 | $23.41 | 41,738 |
| 2016-05-02 | $25.07 | $25.11 | $25.04 | $25.10 | $23.39 | 23,366 |
| 2016-04-29 | $25.09 | $25.14 | $25.08 | $25.12 | $23.37 | 214,859 |
| 2016-04-28 | $25.11 | $25.12 | $25.06 | $25.10 | $23.35 | 33,298 |
| 2016-04-27 | $25.11 | $25.11 | $25.05 | $25.08 | $23.33 | 72,948 |
| 2016-04-26 | $25.05 | $25.07 | $25.05 | $25.07 | $23.32 | 33,352 |
| 2016-04-25 | $25.07 | $25.07 | $25.05 | $25.06 | $23.31 | 34,254 |
| 2016-04-22 | $25.10 | $25.12 | $25.03 | $25.07 | $23.32 | 231,495 |
| 2016-04-21 | $25.08 | $25.11 | $25.00 | $25.10 | $23.35 | 32,143 |
| 2016-04-20 | $25.08 | $25.13 | $25.02 | $25.10 | $23.35 | 81,914 |
| 2016-04-19 | $25.13 | $25.16 | $25.06 | $25.10 | $23.35 | 47,040 |
| 2016-04-18 | $25.11 | $25.17 | $25.05 | $25.12 | $23.37 | 44,595 |
| 2016-04-15 | $25.06 | $25.11 | $24.98 | $25.10 | $23.35 | 30,084 |
| 2016-04-14 | $25.02 | $25.07 | $25.01 | $25.06 | $23.31 | 20,742 |
| 2016-04-13 | $25.05 | $25.05 | $24.95 | $25.04 | $23.29 | 36,136 |
| 2016-04-12 | $25.07 | $25.31 | $25.05 | $25.09 | $23.34 | 290,245 |
| 2016-04-11 | $25.12 | $25.21 | $25.05 | $25.09 | $23.34 | 53,957 |
| 2016-04-08 | $25.14 | $25.16 | $25.06 | $25.07 | $23.32 | 32,868 |
| 2016-04-07 | $25.08 | $25.11 | $25.04 | $25.08 | $23.33 | 71,791 |
| 2016-04-06 | $25.07 | $25.12 | $25.01 | $25.09 | $23.34 | 87,246 |
| 2016-04-05 | $25.21 | $25.21 | $25.02 | $25.09 | $23.34 | 111,141 |
| 2016-04-04 | $25.06 | $25.10 | $25.00 | $25.01 | $23.27 | 68,566 |
| 2016-04-01 | $25.01 | $25.06 | $24.96 | $25.03 | $23.29 | 37,393 |
| 2016-03-31 | $25.09 | $25.09 | $25.01 | $25.06 | $23.27 | 45,674 |
| 2016-03-30 | $25.07 | $25.08 | $24.98 | $25.03 | $23.24 | 41,060 |
| 2016-03-29 | $24.94 | $25.01 | $24.89 | $24.89 | $23.11 | 272,804 |
| 2016-03-28 | $24.95 | $25.00 | $24.92 | $24.97 | $23.19 | 35,342 |
| 2016-03-24 | $24.94 | $24.99 | $24.92 | $24.98 | $23.20 | 41,422 |
| 2016-03-23 | $24.94 | $24.98 | $24.89 | $24.92 | $23.14 | 70,292 |
| 2016-03-22 | $24.95 | $24.95 | $24.88 | $24.90 | $23.12 | 27,183 |
| 2016-03-21 | $24.91 | $24.93 | $24.89 | $24.93 | $23.15 | 37,515 |
| 2016-03-18 | $24.85 | $24.94 | $24.85 | $24.93 | $23.15 | 23,941 |
| 2016-03-17 | $24.88 | $24.91 | $24.88 | $24.90 | $23.12 | 35,181 |
| 2016-03-16 | $24.74 | $24.88 | $24.72 | $24.83 | $23.06 | 41,898 |
| 2016-03-15 | $24.76 | $24.76 | $24.72 | $24.76 | $22.99 | 7,975 |
| 2016-03-14 | $24.70 | $24.76 | $24.70 | $24.72 | $22.96 | 23,563 |
| 2016-03-11 | $24.74 | $24.77 | $24.66 | $24.66 | $22.90 | 37,410 |
| 2016-03-10 | $24.70 | $24.77 | $24.67 | $24.75 | $22.98 | 25,381 |
| 2016-03-09 | $24.69 | $24.74 | $24.68 | $24.71 | $22.95 | 80,245 |
| 2016-03-08 | $24.71 | $24.73 | $24.65 | $24.70 | $22.94 | 19,689 |
| 2016-03-07 | $24.68 | $24.70 | $24.63 | $24.69 | $22.93 | 22,264 |
| 2016-03-04 | $24.69 | $24.72 | $24.67 | $24.71 | $22.95 | 24,805 |
| 2016-03-03 | $24.69 | $24.75 | $24.66 | $24.73 | $22.97 | 34,595 |
| 2016-03-02 | $24.68 | $24.72 | $24.65 | $24.70 | $22.94 | 61,175 |
| 2016-03-01 | $24.79 | $24.79 | $24.70 | $24.76 | $22.99 | 18,868 |
| 2016-02-29 | $24.71 | $24.86 | $24.69 | $24.75 | $22.94 | 52,850 |
| 2016-02-26 | $24.67 | $24.75 | $24.67 | $24.73 | $22.93 | 38,415 |
| 2016-02-25 | $24.73 | $24.75 | $24.70 | $24.75 | $22.94 | 13,888 |
| 2016-02-24 | $24.63 | $24.73 | $24.63 | $24.69 | $22.89 | 32,432 |
| 2016-02-23 | $24.63 | $24.73 | $24.61 | $24.62 | $22.82 | 28,964 |
| 2016-02-22 | $24.68 | $24.74 | $24.60 | $24.68 | $22.88 | 29,365 |
| 2016-02-19 | $24.63 | $24.68 | $24.61 | $24.66 | $22.86 | 46,831 |
| 2016-02-18 | $24.62 | $24.75 | $24.60 | $24.65 | $22.85 | 31,685 |
| 2016-02-17 | $24.66 | $24.67 | $24.52 | $24.67 | $22.87 | 21,602 |
| 2016-02-16 | $24.58 | $24.84 | $24.57 | $24.71 | $22.90 | 60,796 |
| 2016-02-12 | $24.65 | $24.72 | $24.65 | $24.71 | $22.91 | 22,657 |
| 2016-02-11 | $24.73 | $24.77 | $24.66 | $24.75 | $22.94 | 30,585 |
| 2016-02-10 | $24.76 | $24.90 | $24.67 | $24.74 | $22.93 | 23,902 |
| 2016-02-09 | $24.88 | $24.88 | $24.73 | $24.77 | $22.96 | 28,723 |
| 2016-02-08 | $24.73 | $24.75 | $24.65 | $24.75 | $22.94 | 13,802 |
| 2016-02-05 | $24.80 | $24.80 | $24.65 | $24.72 | $22.91 | 36,822 |
| 2016-02-04 | $24.76 | $24.81 | $24.64 | $24.65 | $22.85 | 41,989 |
| 2016-02-03 | $24.75 | $24.79 | $24.74 | $24.76 | $22.95 | 29,775 |
| 2016-02-02 | $24.66 | $24.82 | $24.61 | $24.75 | $22.95 | 26,653 |
| 2016-02-01 | $24.72 | $24.77 | $24.72 | $24.72 | $22.91 | 42,035 |
| 2016-01-29 | $24.76 | $24.83 | $24.68 | $24.77 | $22.92 | 219,823 |
| 2016-01-28 | $24.70 | $24.76 | $24.70 | $24.73 | $22.88 | 30,974 |
| 2016-01-27 | $24.74 | $24.81 | $24.65 | $24.72 | $22.87 | 50,555 |
| 2016-01-26 | $24.75 | $24.93 | $24.73 | $24.93 | $23.07 | 38,027 |
| 2016-01-25 | $24.72 | $24.85 | $24.71 | $24.83 | $22.98 | 64,239 |
| 2016-01-22 | $24.74 | $24.77 | $24.66 | $24.71 | $22.87 | 22,748 |
| 2016-01-21 | $24.83 | $24.83 | $24.79 | $24.83 | $22.98 | 21,694 |
| 2016-01-20 | $24.79 | $24.86 | $24.78 | $24.83 | $22.98 | 45,076 |
| 2016-01-19 | $24.66 | $24.83 | $24.66 | $24.82 | $22.97 | 18,215 |
| 2016-01-15 | $24.84 | $24.87 | $24.77 | $24.81 | $22.96 | 34,341 |
| 2016-01-14 | $24.84 | $24.84 | $24.76 | $24.80 | $22.95 | 238,353 |
| 2016-01-13 | $24.81 | $24.85 | $24.80 | $24.85 | $23.00 | 30,871 |
| 2016-01-12 | $24.80 | $24.88 | $24.76 | $24.82 | $22.97 | 140,194 |
| 2016-01-11 | $24.75 | $24.80 | $24.74 | $24.77 | $22.92 | 9,957 |
| 2016-01-08 | $24.77 | $24.82 | $24.76 | $24.82 | $22.97 | 69,803 |
| 2016-01-07 | $24.76 | $24.79 | $24.74 | $24.79 | $22.94 | 18,018 |
| 2016-01-06 | $24.74 | $24.77 | $24.72 | $24.76 | $22.91 | 14,258 |
| 2016-01-05 | $24.71 | $24.72 | $24.68 | $24.71 | $22.87 | 20,082 |
| 2016-01-04 | $24.72 | $24.86 | $24.50 | $24.69 | $22.85 | 23,990 |
| 2015-12-31 | $24.69 | $24.69 | $24.65 | $24.65 | $22.81 | 6,953 |
| 2015-12-30 | $24.66 | $24.83 | $24.57 | $24.66 | $22.82 | 18,982 |
| 2015-12-29 | $24.68 | $24.72 | $24.61 | $24.71 | $22.87 | 22,204 |
| 2015-12-28 | $24.72 | $24.72 | $24.66 | $24.69 | $22.85 | 9,422 |
| 2015-12-24 | $24.71 | $24.71 | $24.67 | $24.70 | $22.86 | 8,552 |
| 2015-12-23 | $24.74 | $24.74 | $24.67 | $24.71 | $22.84 | 9,107 |
| 2015-12-22 | $24.73 | $24.73 | $24.65 | $24.72 | $22.85 | 26,130 |
| 2015-12-21 | $24.72 | $24.75 | $24.68 | $24.71 | $22.84 | 23,402 |
| 2015-12-18 | $24.71 | $24.75 | $24.67 | $24.71 | $22.83 | 30,182 |
| 2015-12-17 | $24.67 | $24.70 | $24.64 | $24.64 | $22.77 | 26,857 |
| 2015-12-16 | $24.69 | $24.78 | $24.61 | $24.66 | $22.79 | 47,150 |
| 2015-12-15 | $24.71 | $24.73 | $24.69 | $24.72 | $22.85 | 13,983 |
| 2015-12-14 | $24.83 | $24.83 | $24.76 | $24.79 | $22.91 | 360,506 |
| 2015-12-11 | $24.85 | $24.90 | $24.78 | $24.85 | $22.97 | 10,079 |
| 2015-12-10 | $24.92 | $24.92 | $24.82 | $24.86 | $22.98 | 5,175 |
| 2015-12-09 | $24.82 | $24.90 | $24.74 | $24.82 | $22.94 | 22,785 |
| 2015-12-08 | $24.77 | $24.89 | $24.77 | $24.83 | $22.95 | 13,893 |
| 2015-12-07 | $24.77 | $24.87 | $24.76 | $24.76 | $22.88 | 7,780 |
| 2015-12-04 | $24.74 | $24.79 | $24.74 | $24.79 | $22.91 | 4,019 |
| 2015-12-03 | $24.85 | $24.85 | $24.74 | $24.83 | $22.95 | 18,234 |
| 2015-12-02 | $24.80 | $24.96 | $24.79 | $24.85 | $22.97 | 22,160 |
| 2015-12-01 | $24.87 | $24.89 | $24.81 | $24.81 | $22.93 | 8,847 |
| 2015-11-30 | $24.91 | $25.03 | $24.82 | $25.03 | $23.09 | 22,136 |
| 2015-11-27 | $24.82 | $24.92 | $24.82 | $24.87 | $22.95 | 3,025 |
| 2015-11-25 | $24.79 | $24.91 | $24.79 | $24.85 | $22.92 | 12,356 |
| 2015-11-24 | $24.82 | $24.90 | $24.80 | $24.89 | $22.96 | 23,908 |
| 2015-11-23 | $24.83 | $24.87 | $24.77 | $24.83 | $22.90 | 6,816 |
| 2015-11-20 | $24.82 | $24.86 | $24.82 | $24.86 | $22.94 | 7,239 |
| 2015-11-19 | $24.81 | $24.90 | $24.79 | $24.87 | $22.95 | 9,540 |
| 2015-11-18 | $24.79 | $24.84 | $24.78 | $24.79 | $22.87 | 6,260 |
| 2015-11-17 | $24.81 | $24.93 | $24.81 | $24.90 | $22.97 | 48,319 |
| 2015-11-16 | $24.81 | $24.89 | $24.80 | $24.82 | $22.90 | 7,238 |
| 2015-11-13 | $24.75 | $24.85 | $24.75 | $24.84 | $22.92 | 4,746 |
| 2015-11-12 | $24.77 | $24.85 | $24.75 | $24.79 | $22.87 | 17,302 |
| 2015-11-11 | $24.81 | $24.84 | $24.77 | $24.79 | $22.87 | 6,412 |
| 2015-11-10 | $24.73 | $24.84 | $24.71 | $24.84 | $22.92 | 3,359 |
| 2015-11-09 | $24.72 | $24.72 | $24.69 | $24.71 | $22.80 | 5,971 |
| 2015-11-06 | $24.70 | $24.76 | $24.70 | $24.76 | $22.84 | 10,966 |
| 2015-11-05 | $24.79 | $24.79 | $24.76 | $24.79 | $22.87 | 6,463 |
| 2015-11-04 | $24.80 | $24.80 | $24.73 | $24.77 | $22.85 | 5,908 |
| 2015-11-03 | $24.85 | $24.85 | $24.80 | $24.83 | $22.91 | 5,240 |
| 2015-11-02 | $24.90 | $24.90 | $24.84 | $24.84 | $22.92 | 8,635 |
| 2015-10-30 | $24.90 | $24.93 | $24.85 | $24.89 | $22.93 | 9,227 |
| 2015-10-29 | $24.90 | $24.91 | $24.87 | $24.91 | $22.94 | 7,914 |
| 2015-10-28 | $24.89 | $25.03 | $24.89 | $24.97 | $23.00 | 22,306 |
| 2015-10-27 | $24.97 | $25.10 | $24.97 | $25.03 | $23.06 | 22,563 |
| 2015-10-26 | $25.01 | $25.01 | $24.95 | $24.98 | $23.00 | 9,023 |
| 2015-10-23 | $24.92 | $24.98 | $24.92 | $24.98 | $23.01 | 3,928 |
| 2015-10-22 | $25.00 | $25.06 | $24.97 | $25.00 | $23.03 | 9,433 |
| 2015-10-21 | $24.96 | $25.00 | $24.96 | $24.96 | $22.99 | 7,271 |
| 2015-10-20 | $24.95 | $24.98 | $24.92 | $24.95 | $22.98 | 6,837 |
| 2015-10-19 | $24.95 | $25.00 | $24.95 | $24.99 | $23.02 | 11,741 |
| 2015-10-16 | $24.97 | $25.00 | $24.96 | $24.97 | $23.00 | 16,592 |
| 2015-10-15 | $24.97 | $25.01 | $24.97 | $25.00 | $23.03 | 11,300 |
| 2015-10-14 | $24.98 | $25.04 | $24.97 | $25.04 | $23.06 | 18,155 |
| 2015-10-13 | $25.11 | $25.11 | $24.95 | $24.98 | $23.01 | 24,714 |
| 2015-10-12 | $24.92 | $25.05 | $24.85 | $24.95 | $22.98 | 18,293 |
| 2015-10-09 | $24.89 | $24.98 | $24.87 | $24.98 | $23.01 | 51,266 |
| 2015-10-08 | $24.93 | $24.96 | $24.91 | $24.91 | $22.94 | 4,217 |
| 2015-10-07 | $24.92 | $24.96 | $24.88 | $24.92 | $22.95 | 21,457 |
| 2015-10-06 | $24.93 | $24.93 | $24.89 | $24.93 | $22.96 | 7,220 |
| 2015-10-05 | $25.11 | $25.11 | $24.94 | $24.96 | $22.99 | 18,482 |
| 2015-10-02 | $25.05 | $25.15 | $24.96 | $24.96 | $22.99 | 10,203 |
| 2015-10-01 | $25.00 | $25.14 | $24.89 | $24.99 | $23.02 | 21,804 |
| 2015-09-30 | $25.05 | $25.06 | $24.93 | $24.99 | $22.98 | 22,507 |
| 2015-09-29 | $25.03 | $25.07 | $24.96 | $25.05 | $23.03 | 14,892 |
| 2015-09-28 | $24.90 | $25.25 | $24.88 | $24.95 | $22.94 | 18,163 |
| 2015-09-25 | $24.85 | $25.05 | $24.83 | $24.96 | $22.95 | 24,665 |
| 2015-09-24 | $25.08 | $25.08 | $24.91 | $24.91 | $22.91 | 27,940 |
| 2015-09-23 | $24.90 | $24.97 | $24.90 | $24.95 | $22.94 | 20,588 |
| 2015-09-22 | $25.00 | $25.00 | $24.90 | $24.92 | $22.91 | 7,347 |
| 2015-09-21 | $24.88 | $24.93 | $24.86 | $24.87 | $22.87 | 17,803 |
| 2015-09-18 | $25.07 | $25.07 | $24.88 | $24.94 | $22.93 | 30,120 |
| 2015-09-17 | $24.94 | $24.94 | $24.74 | $24.86 | $22.86 | 8,854 |
| 2015-09-16 | $24.80 | $24.81 | $24.73 | $24.77 | $22.78 | 12,053 |
| 2015-09-15 | $24.90 | $24.90 | $24.74 | $24.74 | $22.75 | 32,524 |
| 2015-09-14 | $24.87 | $24.87 | $24.83 | $24.83 | $22.83 | 1,568 |
| 2015-09-11 | $24.81 | $24.85 | $24.81 | $24.83 | $22.83 | 6,014 |
| 2015-09-10 | $24.80 | $24.88 | $24.79 | $24.85 | $22.85 | 9,516 |
| 2015-09-09 | $24.76 | $24.88 | $24.74 | $24.88 | $22.87 | 19,344 |
| 2015-09-08 | $24.83 | $24.85 | $24.83 | $24.83 | $22.83 | 2,028 |
| 2015-09-04 | $24.81 | $24.86 | $24.80 | $24.83 | $22.83 | 11,186 |
| 2015-09-03 | $24.84 | $24.90 | $24.77 | $24.80 | $22.80 | 7,018 |
| 2015-09-02 | $24.93 | $24.93 | $24.78 | $24.86 | $22.85 | 14,812 |
| 2015-09-01 | $24.81 | $24.83 | $24.77 | $24.78 | $22.79 | 1,384 |
| 2015-08-31 | $24.76 | $24.76 | $24.76 | $24.76 | $22.73 | 0 |
| 2015-08-28 | $24.83 | $24.85 | $24.77 | $24.81 | $22.78 | 9,411 |
| 2015-08-27 | $24.92 | $24.94 | $24.92 | $24.93 | $22.88 | 999 |
| 2015-08-26 | $24.82 | $24.86 | $24.80 | $24.80 | $22.77 | 4,826 |
| 2015-08-25 | $25.08 | $27.82 | $24.78 | $24.88 | $22.84 | 19,323 |
| 2015-08-24 | $24.85 | $25.15 | $24.85 | $25.04 | $22.99 | 160,091 |
| 2015-08-21 | $24.87 | $24.91 | $24.86 | $24.88 | $22.84 | 6,388 |
| 2015-08-20 | $24.87 | $24.87 | $24.85 | $24.87 | $22.83 | 1,363 |
| 2015-08-19 | $24.76 | $24.86 | $24.76 | $24.85 | $22.81 | 5,737 |