iShares iBonds Dec 2021 Term Corporate ETF (IBDM) Exchange: NYSE ARCA
Data as of April 26, 2024
$24.72 ($0.01) 0.04%
iShares iBonds Dec 2021 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2021 Term Corporate ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $24.72 |
| Previous Close | $24.72 |
| High | $24.72 |
| Low | $24.71 |
| Adjusted Open | $24.72 |
| Previous Adjusted Close | $24.72 |
| Adjusted High | $24.72 |
| Adjusted Low | $24.71 |
About iShares iBonds Dec 2021 Term Corporate ETF (IBDM)
The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2021 Maturity Corporate Index (the “Underlying Index”). The Fund may also invest in other exchange-traded funds (“ETFs”), U.S. government securities, short-term paper, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates.The Fund is a term fund that will terminate on or about December 15, 2021, at which time it will distribute its remaining net assets to shareholders pursuant to a plan of liquidation. The Fund does not seek to return any predetermined amount at maturity or in periodic distributions. The Underlying Index is composed of U.S. dollar-denominated, taxable, investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate bonds scheduled to mature after December 31, 2020 and before December 16, 2021. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Underlying Index includes U.S. dollar-denominated, investment-grade securities publicly issued by U.S. and non-U.S. corporate issuers that have $300 million or more of outstanding face value at the time of inclusion. The non-U.S. corporate issuers included in the Underlying Index consist primarily of corporate bonds issued by companies domiciled in developed countries. The Fund will invest in non-U.S. issuers to the extent necessary for it to track the Underlying Index. Each bond must be registered with the SEC, have been exempt from registration at issuance, or have been offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with registration rights. Further, the securities in the Underlying Index must be denominated in U.S. dollars and have a fixed-rate, although they can carry a coupon that steps-up or changes according to a predetermined schedule. In addition, to be included in the Underlying Index, securities that are rated by all three of the rating agencies named below must be rated “investment-grade” by at least two of the agencies, which is defined as Baa3 or higher by Moody’s Investors Service, Inc. or BBB- or higher by S&P Global Ratings or Fitch Ratings, Inc. When ratings from only two of the three rating agencies are available, the lower rating is used to determine eligibility. Securities with a rating from only one of the three ratings agencies must be rated investment-grade in order to be included in the Underlying Index.The Underlying Index is constructed with the following methodology. A parent index, the Bloomberg Barclays U.S. Corporate Index, representing U.S. dollar-denominated, taxable, investment-grade corporate bonds, is stripped of securities maturing outside of the maturity range defined above. During the final two years of the Underlying Index, bonds that had been screened out of the parent index due to being within one year of maturity will be added back into the Underlying Index until such bonds reach maturity. Securities are then market-cap weighted within the Underlying Index, with a 3% cap on any one issuer, and a pro rata distribution of any excess weight across the remaining issuers in the Underlying Index. The securities in the Underlying Index are updated on the last calendar day of each month until six months prior to maturity. The last rebalance date will be on June 30, 2021. During this final six month period, the Underlying Index will no longer be updated or rebalanced, except to remove securities which are downgraded to below investment-grade per the eligibility criteria described above. Additionally, during this period, existing bond weights will be allowed to float based on changes in market value.When a bond that is included in the Underlying Index matures, its maturity value will be represented in the Underlying Index by cash throughout the remaining life of the Underlying Index. As the Fund approaches its termination date, its holdings of money market or similar funds may increase, causing the Fund to incur the fees and expenses of these funds. By December 15, 2021, the Underlying Index value will be represented almost entirely by cash as no securities will remain in the Underlying Index.The Fund is a series of the iShares iBonds® fixed maturity series of bond ETFs sponsored by BlackRock, Inc. (“BlackRock”). The iBonds® fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund’s operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested by the Fund in bonds but instead will be held in cash and cash equivalents. By December 15, 2021, the Underlying Index is expected to consist almost entirely of cash earned in this manner. On or around this date, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders pursuant to a plan of liquidation.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares iBonds Dec 2021 Term Corporate ETF (IBDM)
Historical Stock Data for iShares iBonds Dec 2021 Term Corporate ETF (IBDM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | $24.72 | $24.72 | $24.71 | $24.72 | $24.72 | 154,695 |
| 2021-12-14 | $24.71 | $24.72 | $24.71 | $24.71 | $24.71 | 316,885 |
| 2021-12-13 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 111,822 |
| 2021-12-10 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 184,186 |
| 2021-12-09 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 134,723 |
| 2021-12-08 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 195,008 |
| 2021-12-07 | $24.72 | $24.72 | $24.71 | $24.72 | $24.72 | 236,236 |
| 2021-12-06 | $24.71 | $24.72 | $24.71 | $24.71 | $24.71 | 183,293 |
| 2021-12-03 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 886,775 |
| 2021-12-02 | $24.72 | $24.72 | $24.71 | $24.71 | $24.71 | 192,256 |
| 2021-12-01 | $24.70 | $24.72 | $24.70 | $24.72 | $24.72 | 370,867 |
| 2021-11-30 | $24.71 | $24.72 | $24.71 | $24.71 | $24.71 | 140,199 |
| 2021-11-29 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 196,293 |
| 2021-11-26 | $24.72 | $24.72 | $24.71 | $24.72 | $24.72 | 49,256 |
| 2021-11-24 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 132,927 |
| 2021-11-23 | $24.72 | $24.72 | $24.71 | $24.72 | $24.72 | 557,536 |
| 2021-11-22 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 141,172 |
| 2021-11-19 | $24.71 | $24.72 | $24.70 | $24.70 | $24.70 | 227,869 |
| 2021-11-18 | $24.71 | $24.72 | $24.71 | $24.71 | $24.71 | 185,438 |
| 2021-11-17 | $24.71 | $24.72 | $24.71 | $24.71 | $24.71 | 344,479 |
| 2021-11-16 | $24.71 | $24.72 | $24.71 | $24.71 | $24.71 | 118,501 |
| 2021-11-15 | $24.71 | $24.72 | $24.71 | $24.72 | $24.72 | 109,429 |
| 2021-11-12 | $24.72 | $24.73 | $24.71 | $24.72 | $24.72 | 166,254 |
| 2021-11-11 | $24.71 | $24.73 | $24.71 | $24.72 | $24.72 | 169,835 |
| 2021-11-10 | $24.72 | $24.73 | $24.72 | $24.72 | $24.72 | 120,020 |
| 2021-11-09 | $24.71 | $24.73 | $24.71 | $24.73 | $24.73 | 126,467 |
| 2021-11-08 | $24.72 | $24.73 | $24.72 | $24.72 | $24.72 | 131,102 |
| 2021-11-05 | $24.72 | $24.73 | $24.71 | $24.73 | $24.73 | 645,904 |
| 2021-11-04 | $24.72 | $24.73 | $24.72 | $24.73 | $24.73 | 137,754 |
| 2021-11-03 | $24.71 | $24.73 | $24.71 | $24.72 | $24.72 | 109,413 |
| 2021-11-02 | $24.71 | $24.73 | $24.71 | $24.72 | $24.72 | 155,715 |
| 2021-11-01 | $24.72 | $24.73 | $24.72 | $24.72 | $24.72 | 151,628 |
| 2021-10-29 | $24.72 | $24.73 | $24.72 | $24.73 | $24.72 | 164,696 |
| 2021-10-28 | $24.72 | $24.73 | $24.72 | $24.72 | $24.71 | 461,723 |
| 2021-10-27 | $24.72 | $24.73 | $24.72 | $24.73 | $24.72 | 98,392 |
| 2021-10-26 | $24.72 | $24.74 | $24.72 | $24.72 | $24.71 | 1,030,981 |
| 2021-10-25 | $24.72 | $24.74 | $24.72 | $24.74 | $24.73 | 341,858 |
| 2021-10-22 | $24.71 | $24.73 | $24.71 | $24.73 | $24.72 | 96,563 |
| 2021-10-21 | $24.72 | $24.73 | $24.72 | $24.73 | $24.72 | 114,007 |
| 2021-10-20 | $24.73 | $24.74 | $24.72 | $24.72 | $24.71 | 229,442 |
| 2021-10-19 | $24.72 | $24.74 | $24.71 | $24.73 | $24.72 | 612,569 |
| 2021-10-18 | $24.72 | $24.74 | $24.72 | $24.73 | $24.72 | 263,143 |
| 2021-10-15 | $24.73 | $24.73 | $24.72 | $24.73 | $24.72 | 308,566 |
| 2021-10-14 | $24.72 | $24.73 | $24.72 | $24.73 | $24.72 | 66,471 |
| 2021-10-13 | $24.72 | $24.73 | $24.72 | $24.73 | $24.72 | 129,044 |
| 2021-10-12 | $24.74 | $24.74 | $24.72 | $24.72 | $24.71 | 680,628 |
| 2021-10-11 | $24.72 | $24.74 | $24.72 | $24.73 | $24.72 | 97,347 |
| 2021-10-08 | $24.72 | $24.74 | $24.72 | $24.73 | $24.72 | 82,815 |
| 2021-10-07 | $24.73 | $24.74 | $24.72 | $24.73 | $24.72 | 196,239 |
| 2021-10-06 | $24.72 | $24.73 | $24.72 | $24.73 | $24.72 | 1,587,473 |
| 2021-10-05 | $24.72 | $24.73 | $24.72 | $24.73 | $24.72 | 60,120 |
| 2021-10-04 | $24.73 | $24.74 | $24.72 | $24.73 | $24.72 | 148,922 |
| 2021-10-01 | $24.72 | $24.73 | $24.72 | $24.73 | $24.72 | 132,228 |
| 2021-09-30 | $24.72 | $24.74 | $24.72 | $24.73 | $24.72 | 147,375 |
| 2021-09-29 | $24.72 | $24.74 | $24.72 | $24.72 | $24.71 | 209,699 |
| 2021-09-28 | $24.73 | $24.74 | $24.73 | $24.73 | $24.72 | 80,730 |
| 2021-09-27 | $24.73 | $24.74 | $24.73 | $24.74 | $24.73 | 156,654 |
| 2021-09-24 | $24.74 | $24.74 | $24.73 | $24.73 | $24.72 | 1,812,623 |
| 2021-09-23 | $24.73 | $24.74 | $24.73 | $24.73 | $24.72 | 74,912 |
| 2021-09-22 | $24.73 | $24.75 | $24.73 | $24.75 | $24.74 | 183,547 |
| 2021-09-21 | $24.73 | $24.74 | $24.73 | $24.74 | $24.73 | 105,519 |
| 2021-09-20 | $24.74 | $24.74 | $24.73 | $24.73 | $24.72 | 156,831 |
| 2021-09-17 | $24.74 | $24.74 | $24.73 | $24.73 | $24.72 | 133,804 |
| 2021-09-16 | $24.73 | $24.74 | $24.73 | $24.73 | $24.72 | 112,296 |
| 2021-09-15 | $24.74 | $24.74 | $24.73 | $24.73 | $24.72 | 152,822 |
| 2021-09-14 | $24.73 | $24.74 | $24.73 | $24.74 | $24.73 | 89,898 |
| 2021-09-13 | $24.73 | $24.74 | $24.73 | $24.74 | $24.73 | 159,518 |
| 2021-09-10 | $24.73 | $24.74 | $24.73 | $24.73 | $24.72 | 78,424 |
| 2021-09-09 | $24.73 | $24.75 | $24.73 | $24.73 | $24.72 | 102,739 |
| 2021-09-08 | $24.73 | $24.75 | $24.73 | $24.75 | $24.74 | 70,688 |
| 2021-09-07 | $24.74 | $24.74 | $24.73 | $24.73 | $24.72 | 81,832 |
| 2021-09-03 | $24.75 | $24.75 | $24.73 | $24.74 | $24.73 | 266,223 |
| 2021-09-02 | $24.74 | $24.75 | $24.72 | $24.75 | $24.74 | 276,079 |
| 2021-09-01 | $24.74 | $24.75 | $24.73 | $24.73 | $24.72 | 103,311 |
| 2021-08-31 | $24.74 | $24.75 | $24.74 | $24.75 | $24.73 | 117,936 |
| 2021-08-30 | $24.74 | $24.75 | $24.74 | $24.75 | $24.73 | 102,018 |
| 2021-08-27 | $24.74 | $24.75 | $24.74 | $24.75 | $24.73 | 87,074 |
| 2021-08-26 | $24.74 | $24.75 | $24.74 | $24.75 | $24.73 | 128,933 |
| 2021-08-25 | $24.74 | $24.75 | $24.74 | $24.75 | $24.73 | 64,355 |
| 2021-08-24 | $24.74 | $24.76 | $24.74 | $24.76 | $24.74 | 167,029 |
| 2021-08-23 | $24.74 | $24.76 | $24.74 | $24.75 | $24.73 | 239,568 |
| 2021-08-20 | $24.75 | $24.76 | $24.74 | $24.74 | $24.72 | 189,897 |
| 2021-08-19 | $24.75 | $24.75 | $24.74 | $24.74 | $24.72 | 80,384 |
| 2021-08-18 | $24.74 | $24.75 | $24.74 | $24.74 | $24.72 | 144,927 |
| 2021-08-17 | $24.74 | $24.75 | $24.74 | $24.74 | $24.72 | 154,392 |
| 2021-08-16 | $24.75 | $24.75 | $24.74 | $24.74 | $24.72 | 130,035 |
| 2021-08-13 | $24.74 | $24.76 | $24.74 | $24.75 | $24.73 | 74,472 |
| 2021-08-12 | $24.74 | $24.75 | $24.74 | $24.75 | $24.72 | 115,040 |
| 2021-08-11 | $24.74 | $24.75 | $24.74 | $24.74 | $24.72 | 85,163 |
| 2021-08-10 | $24.74 | $24.75 | $24.74 | $24.75 | $24.72 | 113,162 |
| 2021-08-09 | $24.75 | $24.75 | $24.74 | $24.74 | $24.72 | 111,285 |
| 2021-08-06 | $24.74 | $24.75 | $24.73 | $24.75 | $24.73 | 164,601 |
| 2021-08-05 | $24.74 | $24.75 | $24.74 | $24.74 | $24.72 | 102,819 |
| 2021-08-04 | $24.74 | $24.75 | $24.74 | $24.74 | $24.72 | 83,202 |
| 2021-08-03 | $24.74 | $24.75 | $24.74 | $24.75 | $24.73 | 130,126 |
| 2021-08-02 | $24.74 | $24.75 | $24.74 | $24.75 | $24.73 | 84,649 |
| 2021-07-30 | $24.77 | $24.78 | $24.76 | $24.77 | $24.73 | 317,820 |
| 2021-07-29 | $24.76 | $24.77 | $24.76 | $24.77 | $24.73 | 211,754 |
| 2021-07-28 | $24.76 | $24.78 | $24.76 | $24.77 | $24.73 | 699,564 |
| 2021-07-27 | $24.75 | $24.77 | $24.75 | $24.76 | $24.72 | 310,851 |
| 2021-07-26 | $24.75 | $24.76 | $24.74 | $24.75 | $24.71 | 2,007,546 |
| 2021-07-23 | $24.75 | $24.76 | $24.75 | $24.75 | $24.71 | 75,734 |
| 2021-07-22 | $24.75 | $24.76 | $24.75 | $24.76 | $24.72 | 88,702 |
| 2021-07-21 | $24.75 | $24.76 | $24.75 | $24.76 | $24.72 | 104,591 |
| 2021-07-20 | $24.75 | $24.76 | $24.75 | $24.76 | $24.72 | 92,240 |
| 2021-07-19 | $24.75 | $24.76 | $24.75 | $24.76 | $24.72 | 114,204 |
| 2021-07-16 | $24.75 | $24.76 | $24.75 | $24.76 | $24.72 | 468,185 |
| 2021-07-15 | $24.76 | $24.76 | $24.75 | $24.76 | $24.72 | 142,508 |
| 2021-07-14 | $24.75 | $24.76 | $24.75 | $24.75 | $24.71 | 140,773 |
| 2021-07-13 | $24.74 | $24.76 | $24.74 | $24.75 | $24.71 | 91,586 |
| 2021-07-12 | $24.75 | $24.76 | $24.70 | $24.75 | $24.71 | 420,062 |
| 2021-07-09 | $24.75 | $24.76 | $24.75 | $24.75 | $24.71 | 174,704 |
| 2021-07-08 | $24.77 | $24.77 | $24.75 | $24.75 | $24.71 | 203,219 |
| 2021-07-07 | $24.75 | $24.76 | $24.75 | $24.76 | $24.72 | 148,531 |
| 2021-07-06 | $24.75 | $24.76 | $24.75 | $24.75 | $24.71 | 171,288 |
| 2021-07-02 | $24.76 | $24.76 | $24.75 | $24.76 | $24.72 | 145,268 |
| 2021-07-01 | $24.76 | $24.77 | $24.75 | $24.76 | $24.72 | 94,131 |
| 2021-06-30 | $24.79 | $24.79 | $24.77 | $24.78 | $24.72 | 100,295 |
| 2021-06-29 | $24.78 | $24.79 | $24.78 | $24.78 | $24.72 | 81,771 |
| 2021-06-28 | $24.77 | $24.80 | $24.77 | $24.80 | $24.74 | 270,896 |
| 2021-06-25 | $24.78 | $24.79 | $24.77 | $24.78 | $24.71 | 83,760 |
| 2021-06-24 | $24.78 | $24.78 | $24.77 | $24.78 | $24.72 | 67,360 |
| 2021-06-23 | $24.77 | $24.79 | $24.77 | $24.77 | $24.71 | 130,665 |
| 2021-06-22 | $24.77 | $24.78 | $24.77 | $24.77 | $24.71 | 125,997 |
| 2021-06-21 | $24.78 | $24.78 | $24.77 | $24.77 | $24.71 | 187,827 |
| 2021-06-18 | $24.78 | $24.78 | $24.77 | $24.77 | $24.71 | 66,217 |
| 2021-06-17 | $24.77 | $24.78 | $24.76 | $24.77 | $24.71 | 193,308 |
| 2021-06-16 | $24.77 | $24.79 | $24.77 | $24.77 | $24.71 | 157,398 |
| 2021-06-15 | $24.78 | $24.78 | $24.77 | $24.78 | $24.72 | 315,451 |
| 2021-06-14 | $24.77 | $24.78 | $24.77 | $24.78 | $24.72 | 321,332 |
| 2021-06-11 | $24.78 | $24.79 | $24.77 | $24.77 | $24.71 | 169,613 |
| 2021-06-10 | $24.78 | $24.78 | $24.77 | $24.78 | $24.72 | 140,558 |
| 2021-06-09 | $24.78 | $24.78 | $24.77 | $24.77 | $24.71 | 79,588 |
| 2021-06-08 | $24.78 | $24.78 | $24.77 | $24.77 | $24.71 | 103,321 |
| 2021-06-07 | $24.77 | $24.78 | $24.77 | $24.78 | $24.72 | 109,828 |
| 2021-06-04 | $24.77 | $24.78 | $24.77 | $24.78 | $24.72 | 107,007 |
| 2021-06-03 | $24.79 | $24.79 | $24.77 | $24.77 | $24.71 | 104,639 |
| 2021-06-02 | $24.78 | $24.78 | $24.77 | $24.78 | $24.72 | 197,407 |
| 2021-06-01 | $24.79 | $24.79 | $24.75 | $24.78 | $24.72 | 311,842 |
| 2021-05-28 | $24.81 | $24.81 | $24.79 | $24.80 | $24.71 | 110,881 |
| 2021-05-27 | $24.80 | $24.81 | $24.80 | $24.81 | $24.72 | 133,613 |
| 2021-05-26 | $24.80 | $24.81 | $24.79 | $24.80 | $24.71 | 78,462 |
| 2021-05-25 | $24.81 | $24.81 | $24.79 | $24.80 | $24.71 | 102,168 |
| 2021-05-24 | $24.79 | $24.81 | $24.79 | $24.79 | $24.70 | 277,829 |
| 2021-05-21 | $24.80 | $24.81 | $24.79 | $24.80 | $24.71 | 107,734 |
| 2021-05-20 | $24.79 | $24.80 | $24.79 | $24.79 | $24.70 | 107,176 |
| 2021-05-19 | $24.79 | $24.80 | $24.79 | $24.79 | $24.70 | 215,093 |
| 2021-05-18 | $24.79 | $24.80 | $24.78 | $24.80 | $24.71 | 98,933 |
| 2021-05-17 | $24.79 | $24.80 | $24.78 | $24.78 | $24.69 | 148,574 |
| 2021-05-14 | $24.79 | $24.81 | $24.79 | $24.80 | $24.71 | 155,369 |
| 2021-05-13 | $24.80 | $24.81 | $24.79 | $24.80 | $24.71 | 235,366 |
| 2021-05-12 | $24.79 | $24.81 | $24.79 | $24.80 | $24.71 | 216,104 |
| 2021-05-11 | $24.80 | $24.81 | $24.79 | $24.79 | $24.70 | 211,101 |
| 2021-05-10 | $24.79 | $24.80 | $24.79 | $24.80 | $24.71 | 140,010 |
| 2021-05-07 | $24.80 | $24.81 | $24.79 | $24.79 | $24.70 | 167,104 |
| 2021-05-06 | $24.80 | $24.81 | $24.79 | $24.80 | $24.71 | 150,804 |
| 2021-05-05 | $24.79 | $24.80 | $24.79 | $24.80 | $24.71 | 125,183 |
| 2021-05-04 | $24.79 | $24.80 | $24.79 | $24.80 | $24.71 | 100,101 |
| 2021-05-03 | $24.78 | $24.81 | $24.78 | $24.81 | $24.72 | 323,060 |
| 2021-04-30 | $24.82 | $24.83 | $24.81 | $24.81 | $24.70 | 229,867 |
| 2021-04-29 | $24.82 | $24.82 | $24.81 | $24.82 | $24.71 | 137,482 |
| 2021-04-28 | $24.81 | $24.82 | $24.81 | $24.82 | $24.70 | 124,545 |
| 2021-04-27 | $24.81 | $24.83 | $24.81 | $24.81 | $24.70 | 229,375 |
| 2021-04-26 | $24.81 | $24.82 | $24.81 | $24.81 | $24.70 | 177,689 |
| 2021-04-23 | $24.83 | $24.83 | $24.82 | $24.83 | $24.72 | 83,313 |
| 2021-04-22 | $24.83 | $24.83 | $24.82 | $24.83 | $24.72 | 116,002 |
| 2021-04-21 | $24.83 | $24.83 | $24.81 | $24.81 | $24.70 | 91,489 |
| 2021-04-20 | $24.81 | $24.82 | $24.81 | $24.82 | $24.71 | 110,382 |
| 2021-04-19 | $24.81 | $24.82 | $24.80 | $24.82 | $24.71 | 144,265 |
| 2021-04-16 | $24.81 | $24.83 | $24.81 | $24.81 | $24.70 | 135,448 |
| 2021-04-15 | $24.82 | $24.82 | $24.81 | $24.82 | $24.71 | 229,112 |
| 2021-04-14 | $24.81 | $24.82 | $24.81 | $24.82 | $24.71 | 131,495 |
| 2021-04-13 | $24.82 | $24.82 | $24.81 | $24.82 | $24.71 | 185,021 |
| 2021-04-12 | $24.81 | $24.82 | $24.81 | $24.81 | $24.70 | 330,386 |
| 2021-04-09 | $24.81 | $24.82 | $24.81 | $24.82 | $24.71 | 123,528 |
| 2021-04-08 | $24.81 | $24.82 | $24.81 | $24.82 | $24.71 | 852,511 |
| 2021-04-07 | $24.81 | $24.82 | $24.80 | $24.81 | $24.70 | 185,802 |
| 2021-04-06 | $24.82 | $24.83 | $24.80 | $24.81 | $24.70 | 184,449 |
| 2021-04-05 | $24.80 | $24.82 | $24.80 | $24.81 | $24.70 | 250,785 |
| 2021-04-01 | $24.81 | $24.82 | $24.81 | $24.82 | $24.71 | 208,294 |
| 2021-03-31 | $24.84 | $24.85 | $24.84 | $24.85 | $24.71 | 135,119 |
| 2021-03-30 | $24.83 | $24.86 | $24.83 | $24.84 | $24.70 | 825,638 |
| 2021-03-29 | $24.83 | $24.85 | $24.83 | $24.83 | $24.69 | 170,037 |
| 2021-03-26 | $24.83 | $24.85 | $24.83 | $24.83 | $24.69 | 231,030 |
| 2021-03-25 | $24.83 | $24.85 | $24.83 | $24.83 | $24.69 | 96,664 |
| 2021-03-24 | $24.84 | $24.85 | $24.83 | $24.85 | $24.71 | 255,128 |
| 2021-03-23 | $24.83 | $24.84 | $24.83 | $24.83 | $24.69 | 133,579 |
| 2021-03-22 | $24.83 | $24.84 | $24.82 | $24.84 | $24.70 | 166,583 |
| 2021-03-19 | $24.83 | $24.84 | $24.83 | $24.84 | $24.70 | 343,114 |
| 2021-03-18 | $24.83 | $24.84 | $24.83 | $24.84 | $24.70 | 246,743 |
| 2021-03-17 | $24.83 | $24.84 | $24.83 | $24.84 | $24.70 | 197,968 |
| 2021-03-16 | $24.83 | $24.84 | $24.83 | $24.83 | $24.69 | 140,967 |
| 2021-03-15 | $24.83 | $24.84 | $24.83 | $24.84 | $24.70 | 90,711 |
| 2021-03-12 | $24.83 | $24.84 | $24.81 | $24.83 | $24.69 | 371,288 |
| 2021-03-11 | $24.85 | $24.85 | $24.83 | $24.84 | $24.70 | 275,955 |
| 2021-03-10 | $24.84 | $24.85 | $24.84 | $24.85 | $24.71 | 151,617 |
| 2021-03-09 | $24.85 | $24.85 | $24.83 | $24.83 | $24.69 | 298,236 |
| 2021-03-08 | $24.82 | $24.85 | $24.82 | $24.83 | $24.69 | 241,857 |
| 2021-03-05 | $24.84 | $24.84 | $24.83 | $24.83 | $24.69 | 288,586 |
| 2021-03-04 | $24.85 | $24.85 | $24.83 | $24.84 | $24.70 | 266,701 |
| 2021-03-03 | $24.83 | $24.84 | $24.83 | $24.83 | $24.69 | 1,034,214 |
| 2021-03-02 | $24.83 | $24.84 | $24.82 | $24.83 | $24.69 | 413,843 |
| 2021-03-01 | $24.84 | $24.84 | $24.83 | $24.84 | $24.70 | 142,176 |
| 2021-02-26 | $24.87 | $24.88 | $24.86 | $24.86 | $24.69 | 167,979 |
| 2021-02-25 | $24.87 | $24.88 | $24.83 | $24.87 | $24.70 | 439,540 |
| 2021-02-24 | $24.88 | $24.88 | $24.87 | $24.88 | $24.71 | 374,223 |
| 2021-02-23 | $24.87 | $24.88 | $24.87 | $24.88 | $24.71 | 145,878 |
| 2021-02-22 | $24.86 | $24.89 | $24.86 | $24.87 | $24.70 | 487,829 |
| 2021-02-19 | $24.88 | $24.88 | $24.87 | $24.87 | $24.70 | 145,609 |
| 2021-02-18 | $24.87 | $24.88 | $24.86 | $24.87 | $24.70 | 148,113 |
| 2021-02-17 | $24.87 | $24.88 | $24.87 | $24.87 | $24.70 | 130,853 |
| 2021-02-16 | $24.86 | $24.88 | $24.86 | $24.86 | $24.69 | 226,807 |
| 2021-02-12 | $24.86 | $24.88 | $24.86 | $24.88 | $24.71 | 312,561 |
| 2021-02-11 | $24.88 | $24.88 | $24.87 | $24.88 | $24.71 | 336,383 |
| 2021-02-10 | $24.86 | $24.88 | $24.86 | $24.87 | $24.70 | 387,675 |
| 2021-02-09 | $24.86 | $24.88 | $24.86 | $24.87 | $24.70 | 248,519 |
| 2021-02-08 | $24.86 | $24.88 | $24.86 | $24.87 | $24.70 | 1,085,754 |
| 2021-02-05 | $24.86 | $24.88 | $24.85 | $24.87 | $24.70 | 676,129 |
| 2021-02-04 | $24.88 | $24.88 | $24.87 | $24.87 | $24.70 | 205,043 |
| 2021-02-03 | $24.86 | $24.89 | $24.86 | $24.87 | $24.70 | 928,662 |
| 2021-02-02 | $24.86 | $24.88 | $24.86 | $24.87 | $24.70 | 364,504 |
| 2021-02-01 | $24.86 | $24.87 | $24.86 | $24.87 | $24.70 | 345,041 |
| 2021-01-29 | $24.90 | $24.91 | $24.90 | $24.90 | $24.69 | 507,759 |
| 2021-01-28 | $24.90 | $24.90 | $24.89 | $24.90 | $24.69 | 789,953 |
| 2021-01-27 | $24.90 | $24.91 | $24.89 | $24.90 | $24.69 | 636,665 |
| 2021-01-26 | $24.89 | $24.91 | $24.89 | $24.91 | $24.70 | 696,590 |
| 2021-01-25 | $24.90 | $24.91 | $24.90 | $24.90 | $24.69 | 380,554 |
| 2021-01-22 | $24.92 | $24.92 | $24.90 | $24.90 | $24.69 | 301,927 |
| 2021-01-21 | $24.91 | $24.91 | $24.89 | $24.91 | $24.70 | 461,538 |
| 2021-01-20 | $24.91 | $24.91 | $24.90 | $24.90 | $24.69 | 278,968 |
| 2021-01-19 | $24.91 | $24.91 | $24.90 | $24.90 | $24.69 | 559,821 |
| 2021-01-15 | $24.90 | $24.91 | $24.90 | $24.90 | $24.69 | 224,785 |
| 2021-01-14 | $24.90 | $24.91 | $24.90 | $24.91 | $24.70 | 524,116 |
| 2021-01-13 | $24.89 | $24.91 | $24.89 | $24.91 | $24.70 | 647,696 |
| 2021-01-12 | $24.91 | $24.91 | $24.90 | $24.90 | $24.69 | 227,267 |
| 2021-01-11 | $24.89 | $24.91 | $24.89 | $24.90 | $24.69 | 235,746 |
| 2021-01-08 | $24.89 | $24.91 | $24.89 | $24.90 | $24.69 | 244,322 |
| 2021-01-07 | $24.89 | $24.91 | $24.89 | $24.89 | $24.68 | 304,774 |
| 2021-01-06 | $24.90 | $24.91 | $24.88 | $24.89 | $24.68 | 160,208 |
| 2021-01-05 | $24.88 | $24.90 | $24.88 | $24.90 | $24.69 | 258,157 |
| 2021-01-04 | $24.92 | $24.92 | $24.89 | $24.89 | $24.68 | 165,913 |
| 2020-12-31 | $24.90 | $24.91 | $24.89 | $24.91 | $24.70 | 124,729 |
| 2020-12-30 | $24.89 | $24.91 | $24.89 | $24.89 | $24.68 | 213,242 |
| 2020-12-29 | $24.91 | $24.92 | $24.89 | $24.89 | $24.68 | 252,302 |
| 2020-12-28 | $24.90 | $24.91 | $24.88 | $24.90 | $24.69 | 322,461 |
| 2020-12-24 | $24.91 | $24.91 | $24.90 | $24.91 | $24.70 | 119,333 |
| 2020-12-23 | $24.91 | $24.91 | $24.89 | $24.91 | $24.70 | 378,874 |
| 2020-12-22 | $24.90 | $24.91 | $24.89 | $24.89 | $24.68 | 383,020 |
| 2020-12-21 | $24.90 | $24.92 | $24.87 | $24.89 | $24.68 | 710,936 |
| 2020-12-18 | $24.91 | $24.91 | $24.85 | $24.89 | $24.68 | 396,873 |
| 2020-12-17 | $24.90 | $24.91 | $24.88 | $24.90 | $24.69 | 306,624 |
| 2020-12-16 | $24.94 | $24.95 | $24.93 | $24.94 | $24.69 | 155,330 |
| 2020-12-15 | $24.96 | $24.96 | $24.93 | $24.95 | $24.70 | 289,856 |
| 2020-12-14 | $24.94 | $24.95 | $24.93 | $24.94 | $24.69 | 405,515 |
| 2020-12-11 | $24.93 | $24.95 | $24.92 | $24.95 | $24.70 | 422,785 |
| 2020-12-10 | $24.93 | $24.95 | $24.93 | $24.94 | $24.69 | 173,228 |
| 2020-12-09 | $24.95 | $24.95 | $24.93 | $24.93 | $24.68 | 159,410 |
| 2020-12-08 | $24.95 | $24.95 | $24.90 | $24.94 | $24.69 | 221,112 |
| 2020-12-07 | $24.94 | $24.95 | $24.93 | $24.93 | $24.68 | 119,025 |
| 2020-12-04 | $24.95 | $24.95 | $24.93 | $24.93 | $24.68 | 142,385 |
| 2020-12-03 | $24.94 | $24.95 | $24.93 | $24.95 | $24.70 | 161,762 |
| 2020-12-02 | $24.95 | $24.95 | $24.93 | $24.93 | $24.68 | 151,125 |
| 2020-12-01 | $24.94 | $24.95 | $24.92 | $24.95 | $24.70 | 392,965 |
| 2020-11-30 | $24.98 | $24.99 | $24.97 | $24.98 | $24.68 | 239,047 |
| 2020-11-27 | $24.99 | $24.99 | $24.97 | $24.99 | $24.69 | 60,342 |
| 2020-11-25 | $24.98 | $24.99 | $24.98 | $24.98 | $24.68 | 259,240 |
| 2020-11-24 | $24.98 | $24.99 | $24.97 | $24.99 | $24.69 | 219,576 |
| 2020-11-23 | $24.96 | $24.98 | $24.96 | $24.98 | $24.68 | 228,368 |
| 2020-11-20 | $24.97 | $24.99 | $24.96 | $24.97 | $24.67 | 245,907 |
| 2020-11-19 | $24.97 | $24.99 | $24.97 | $24.98 | $24.68 | 305,579 |
| 2020-11-18 | $24.99 | $25.00 | $24.97 | $24.99 | $24.69 | 224,846 |
| 2020-11-17 | $24.98 | $24.99 | $24.97 | $24.98 | $24.68 | 149,313 |
| 2020-11-16 | $24.98 | $24.99 | $24.97 | $24.99 | $24.69 | 166,763 |
| 2020-11-13 | $24.98 | $24.99 | $24.97 | $24.97 | $24.67 | 122,913 |
| 2020-11-12 | $24.99 | $25.00 | $24.97 | $24.98 | $24.68 | 148,386 |
| 2020-11-11 | $24.96 | $24.99 | $24.96 | $24.99 | $24.69 | 196,143 |
| 2020-11-10 | $24.96 | $24.99 | $24.96 | $24.97 | $24.67 | 180,113 |
| 2020-11-09 | $24.98 | $24.99 | $24.96 | $24.96 | $24.66 | 206,999 |
| 2020-11-06 | $24.98 | $24.98 | $24.96 | $24.98 | $24.68 | 202,157 |
| 2020-11-05 | $24.99 | $24.99 | $24.97 | $24.98 | $24.68 | 120,932 |
| 2020-11-04 | $24.99 | $25.00 | $24.97 | $24.98 | $24.68 | 165,272 |
| 2020-11-03 | $24.97 | $24.99 | $24.97 | $24.99 | $24.69 | 134,025 |
| 2020-11-02 | $24.99 | $24.99 | $24.97 | $24.99 | $24.69 | 125,162 |
| 2020-10-30 | $25.01 | $25.02 | $25.01 | $25.01 | $24.67 | 119,592 |
| 2020-10-29 | $25.02 | $25.03 | $25.01 | $25.01 | $24.67 | 151,477 |
| 2020-10-28 | $25.03 | $25.03 | $25.01 | $25.01 | $24.67 | 104,896 |
| 2020-10-27 | $25.02 | $25.03 | $25.01 | $25.03 | $24.69 | 176,357 |
| 2020-10-26 | $25.01 | $25.02 | $25.00 | $25.02 | $24.68 | 273,789 |
| 2020-10-23 | $25.02 | $25.03 | $25.01 | $25.01 | $24.67 | 136,321 |
| 2020-10-22 | $25.01 | $25.03 | $25.01 | $25.01 | $24.67 | 203,702 |
| 2020-10-21 | $25.02 | $25.02 | $25.01 | $25.02 | $24.68 | 116,655 |
| 2020-10-20 | $25.02 | $25.03 | $25.00 | $25.02 | $24.68 | 274,482 |
| 2020-10-19 | $25.01 | $25.03 | $25.01 | $25.02 | $24.68 | 148,976 |
| 2020-10-16 | $25.01 | $25.03 | $25.01 | $25.02 | $24.68 | 128,707 |
| 2020-10-15 | $25.01 | $25.03 | $25.01 | $25.02 | $24.68 | 91,180 |
| 2020-10-14 | $25.02 | $25.03 | $25.01 | $25.03 | $24.69 | 267,418 |
| 2020-10-13 | $25.02 | $25.03 | $25.01 | $25.02 | $24.68 | 102,302 |
| 2020-10-12 | $25.01 | $25.04 | $25.01 | $25.02 | $24.68 | 258,138 |
| 2020-10-09 | $25.02 | $25.02 | $25.00 | $25.02 | $24.68 | 87,072 |
| 2020-10-08 | $25.02 | $25.02 | $25.00 | $25.02 | $24.68 | 143,076 |
| 2020-10-07 | $25.02 | $25.02 | $25.00 | $25.02 | $24.68 | 147,309 |
| 2020-10-06 | $25.00 | $25.02 | $25.00 | $25.01 | $24.67 | 136,212 |
| 2020-10-05 | $25.02 | $25.03 | $25.00 | $25.00 | $24.66 | 183,601 |
| 2020-10-02 | $25.02 | $25.02 | $24.99 | $25.02 | $24.68 | 186,335 |
| 2020-10-01 | $25.03 | $25.03 | $25.00 | $25.02 | $24.68 | 119,558 |
| 2020-09-30 | $25.07 | $25.08 | $25.04 | $25.05 | $24.67 | 136,649 |
| 2020-09-29 | $25.06 | $25.07 | $25.05 | $25.05 | $24.67 | 403,240 |
| 2020-09-28 | $25.04 | $25.06 | $25.04 | $25.06 | $24.68 | 320,558 |
| 2020-09-25 | $25.04 | $25.06 | $25.04 | $25.04 | $24.66 | 119,037 |
| 2020-09-24 | $25.04 | $25.05 | $25.04 | $25.05 | $24.67 | 130,366 |
| 2020-09-23 | $25.06 | $25.07 | $25.05 | $25.06 | $24.68 | 101,274 |
| 2020-09-22 | $25.06 | $25.06 | $25.04 | $25.06 | $24.68 | 203,379 |
| 2020-09-21 | $25.05 | $25.06 | $25.05 | $25.05 | $24.67 | 174,033 |
| 2020-09-18 | $25.07 | $25.07 | $25.06 | $25.06 | $24.68 | 110,320 |
| 2020-09-17 | $25.06 | $25.06 | $25.05 | $25.06 | $24.68 | 172,832 |
| 2020-09-16 | $25.06 | $25.06 | $25.05 | $25.06 | $24.68 | 179,771 |
| 2020-09-15 | $25.05 | $25.06 | $25.05 | $25.06 | $24.68 | 397,790 |
| 2020-09-14 | $25.06 | $25.06 | $25.05 | $25.06 | $24.68 | 168,880 |
| 2020-09-11 | $25.06 | $25.06 | $25.05 | $25.06 | $24.67 | 163,738 |
| 2020-09-10 | $25.07 | $25.08 | $25.04 | $25.05 | $24.67 | 136,745 |
| 2020-09-09 | $25.05 | $25.07 | $25.04 | $25.06 | $24.68 | 329,295 |
| 2020-09-08 | $25.06 | $25.06 | $25.04 | $25.05 | $24.66 | 134,392 |
| 2020-09-04 | $25.05 | $25.07 | $25.05 | $25.05 | $24.67 | 158,360 |
| 2020-09-03 | $25.06 | $25.06 | $25.05 | $25.05 | $24.67 | 234,810 |
| 2020-09-02 | $25.06 | $25.06 | $25.05 | $25.06 | $24.68 | 250,127 |
| 2020-09-01 | $25.06 | $25.08 | $25.05 | $25.06 | $24.68 | 242,916 |
| 2020-08-31 | $25.10 | $25.11 | $25.09 | $25.10 | $24.67 | 132,607 |
| 2020-08-28 | $25.11 | $25.11 | $25.09 | $25.10 | $24.67 | 385,890 |
| 2020-08-27 | $25.09 | $25.10 | $25.09 | $25.10 | $24.67 | 138,351 |
| 2020-08-26 | $25.10 | $25.10 | $25.09 | $25.10 | $24.67 | 145,933 |
| 2020-08-25 | $25.10 | $25.10 | $25.08 | $25.10 | $24.67 | 143,362 |
| 2020-08-24 | $25.10 | $25.11 | $25.08 | $25.10 | $24.67 | 96,085 |
| 2020-08-21 | $25.09 | $25.11 | $25.08 | $25.09 | $24.66 | 204,418 |
| 2020-08-20 | $25.08 | $25.11 | $25.08 | $25.09 | $24.66 | 216,680 |
| 2020-08-19 | $25.10 | $25.12 | $25.08 | $25.09 | $24.66 | 301,563 |
| 2020-08-18 | $25.10 | $25.10 | $25.08 | $25.10 | $24.67 | 143,400 |
| 2020-08-17 | $25.10 | $25.11 | $25.08 | $25.09 | $24.66 | 160,597 |
| 2020-08-14 | $25.07 | $25.10 | $25.07 | $25.09 | $24.66 | 94,315 |
| 2020-08-13 | $25.10 | $25.11 | $25.07 | $25.07 | $24.64 | 191,289 |
| 2020-08-12 | $25.10 | $25.10 | $25.07 | $25.09 | $24.66 | 121,313 |
| 2020-08-11 | $25.08 | $25.10 | $25.08 | $25.08 | $24.65 | 182,294 |
| 2020-08-10 | $25.10 | $25.11 | $25.08 | $25.09 | $24.66 | 248,599 |
| 2020-08-07 | $25.08 | $25.10 | $25.08 | $25.08 | $24.65 | 142,581 |
| 2020-08-06 | $25.06 | $25.10 | $25.06 | $25.10 | $24.67 | 306,288 |
| 2020-08-05 | $25.10 | $25.11 | $25.08 | $25.08 | $24.65 | 334,076 |
| 2020-08-04 | $25.10 | $25.11 | $25.09 | $25.09 | $24.66 | 249,784 |
| 2020-08-03 | $25.09 | $25.09 | $25.08 | $25.09 | $24.66 | 109,452 |
| 2020-07-31 | $25.12 | $25.14 | $25.11 | $25.13 | $24.66 | 162,285 |
| 2020-07-30 | $25.12 | $25.14 | $25.11 | $25.14 | $24.67 | 243,200 |
| 2020-07-29 | $25.12 | $25.14 | $25.11 | $25.13 | $24.66 | 182,364 |
| 2020-07-28 | $25.12 | $25.13 | $25.11 | $25.13 | $24.66 | 134,416 |
| 2020-07-27 | $25.14 | $25.14 | $25.11 | $25.13 | $24.66 | 231,790 |
| 2020-07-24 | $25.13 | $25.14 | $25.11 | $25.13 | $24.66 | 151,825 |
| 2020-07-23 | $25.10 | $25.14 | $25.10 | $25.14 | $24.67 | 418,604 |
| 2020-07-22 | $25.13 | $25.14 | $25.10 | $25.12 | $24.65 | 180,691 |
| 2020-07-21 | $25.12 | $25.16 | $25.08 | $25.09 | $24.62 | 472,463 |
| 2020-07-20 | $25.13 | $25.16 | $25.10 | $25.12 | $24.65 | 145,523 |
| 2020-07-17 | $25.12 | $25.12 | $25.09 | $25.12 | $24.64 | 155,025 |
| 2020-07-16 | $25.09 | $25.14 | $25.09 | $25.11 | $24.64 | 160,299 |
| 2020-07-15 | $25.13 | $25.13 | $25.10 | $25.10 | $24.63 | 232,900 |
| 2020-07-14 | $25.13 | $25.14 | $25.09 | $25.12 | $24.65 | 142,600 |
| 2020-07-13 | $25.08 | $25.12 | $25.06 | $25.10 | $24.63 | 194,900 |
| 2020-07-10 | $25.12 | $25.12 | $25.06 | $25.08 | $24.61 | 231,000 |
| 2020-07-09 | $25.08 | $25.12 | $25.08 | $25.11 | $24.64 | 139,300 |
| 2020-07-08 | $25.13 | $25.13 | $25.08 | $25.10 | $24.63 | 241,800 |
| 2020-07-07 | $25.10 | $25.15 | $25.08 | $25.08 | $24.61 | 653,576 |
| 2020-07-06 | $25.12 | $25.15 | $25.10 | $25.12 | $24.65 | 151,446 |
| 2020-07-02 | $25.15 | $25.17 | $25.09 | $25.12 | $24.65 | 485,729 |
| 2020-07-01 | $25.10 | $25.12 | $25.09 | $25.11 | $24.64 | 213,348 |
| 2020-06-30 | $25.14 | $25.15 | $25.13 | $25.15 | $24.63 | 242,489 |
| 2020-06-29 | $25.11 | $25.16 | $25.11 | $25.11 | $24.59 | 185,890 |
| 2020-06-26 | $25.14 | $25.17 | $25.11 | $25.13 | $24.61 | 201,637 |
| 2020-06-25 | $25.10 | $25.14 | $25.07 | $25.14 | $24.62 | 866,308 |
| 2020-06-24 | $25.14 | $25.15 | $25.09 | $25.11 | $24.59 | 275,359 |
| 2020-06-23 | $25.14 | $25.15 | $25.11 | $25.12 | $24.60 | 144,852 |
| 2020-06-22 | $25.09 | $25.14 | $25.09 | $25.13 | $24.61 | 136,627 |
| 2020-06-19 | $25.14 | $25.18 | $25.11 | $25.12 | $24.60 | 99,884 |
| 2020-06-18 | $25.10 | $25.14 | $25.09 | $25.13 | $24.61 | 455,146 |
| 2020-06-17 | $25.16 | $25.17 | $25.10 | $25.13 | $24.61 | 140,639 |
| 2020-06-16 | $25.06 | $25.16 | $25.06 | $25.15 | $24.63 | 144,875 |
| 2020-06-15 | $25.04 | $25.11 | $25.01 | $25.10 | $24.58 | 103,340 |
| 2020-06-12 | $25.09 | $25.11 | $25.07 | $25.08 | $24.56 | 122,039 |
| 2020-06-11 | $25.07 | $25.13 | $25.07 | $25.08 | $24.56 | 190,455 |
| 2020-06-10 | $25.11 | $25.16 | $25.10 | $25.12 | $24.60 | 165,662 |
| 2020-06-09 | $25.09 | $25.12 | $25.09 | $25.12 | $24.60 | 121,201 |
| 2020-06-08 | $25.13 | $25.15 | $25.08 | $25.11 | $24.59 | 293,935 |
| 2020-06-05 | $25.13 | $25.14 | $25.10 | $25.13 | $24.61 | 735,080 |
| 2020-06-04 | $25.11 | $25.13 | $25.09 | $25.11 | $24.59 | 146,912 |
| 2020-06-03 | $25.11 | $25.16 | $25.09 | $25.11 | $24.59 | 321,191 |
| 2020-06-02 | $25.10 | $25.13 | $25.10 | $25.10 | $24.58 | 135,455 |
| 2020-06-01 | $25.07 | $25.10 | $25.06 | $25.09 | $24.57 | 258,873 |
| 2020-05-29 | $25.13 | $25.13 | $25.11 | $25.11 | $24.54 | 156,902 |
| 2020-05-28 | $25.11 | $25.13 | $25.09 | $25.13 | $24.56 | 154,066 |
| 2020-05-27 | $25.10 | $25.12 | $25.07 | $25.11 | $24.54 | 257,136 |
| 2020-05-26 | $25.15 | $25.18 | $25.10 | $25.11 | $24.54 | 167,858 |
| 2020-05-22 | $25.11 | $25.15 | $25.08 | $25.15 | $24.58 | 134,787 |
| 2020-05-21 | $25.10 | $25.11 | $25.08 | $25.09 | $24.52 | 272,350 |
| 2020-05-20 | $25.09 | $25.10 | $25.07 | $25.10 | $24.53 | 146,409 |
| 2020-05-19 | $25.08 | $25.09 | $25.04 | $25.07 | $24.50 | 152,172 |
| 2020-05-18 | $25.09 | $25.09 | $25.03 | $25.05 | $24.48 | 128,788 |
| 2020-05-15 | $25.02 | $25.05 | $25.01 | $25.05 | $24.48 | 145,779 |
| 2020-05-14 | $25.02 | $25.05 | $24.98 | $25.04 | $24.47 | 403,415 |
| 2020-05-13 | $25.01 | $25.04 | $24.99 | $25.03 | $24.46 | 249,715 |
| 2020-05-12 | $24.98 | $25.05 | $24.96 | $25.01 | $24.44 | 318,960 |
| 2020-05-11 | $24.98 | $25.00 | $24.97 | $24.98 | $24.42 | 118,627 |
| 2020-05-08 | $25.00 | $25.02 | $24.97 | $24.99 | $24.43 | 259,296 |
| 2020-05-07 | $25.00 | $25.00 | $24.95 | $24.99 | $24.43 | 160,540 |
| 2020-05-06 | $25.00 | $25.01 | $24.95 | $24.98 | $24.42 | 187,289 |
| 2020-05-05 | $24.99 | $25.01 | $24.95 | $24.98 | $24.41 | 205,992 |
| 2020-05-04 | $24.91 | $25.00 | $24.91 | $24.97 | $24.41 | 242,188 |
| 2020-05-01 | $24.95 | $25.02 | $24.89 | $24.92 | $24.36 | 358,619 |
| 2020-04-30 | $25.04 | $25.04 | $24.97 | $25.01 | $24.39 | 263,398 |
| 2020-04-29 | $24.99 | $25.04 | $24.97 | $25.01 | $24.39 | 241,803 |
| 2020-04-28 | $24.99 | $24.99 | $24.95 | $24.98 | $24.36 | 328,755 |
| 2020-04-27 | $24.98 | $24.98 | $24.90 | $24.97 | $24.35 | 262,025 |
| 2020-04-24 | $24.98 | $24.98 | $24.91 | $24.93 | $24.32 | 344,142 |
| 2020-04-23 | $24.89 | $25.02 | $24.89 | $24.93 | $24.32 | 207,673 |
| 2020-04-22 | $24.86 | $24.97 | $24.85 | $24.93 | $24.32 | 220,716 |
| 2020-04-21 | $24.87 | $24.95 | $24.86 | $24.92 | $24.31 | 258,183 |
| 2020-04-20 | $24.91 | $24.99 | $24.91 | $24.94 | $24.33 | 212,442 |
| 2020-04-17 | $24.92 | $25.00 | $24.92 | $25.00 | $24.38 | 186,573 |
| 2020-04-16 | $24.93 | $25.00 | $24.86 | $24.94 | $24.33 | 300,865 |
| 2020-04-15 | $24.85 | $25.01 | $24.80 | $24.97 | $24.35 | 311,149 |
| 2020-04-14 | $24.99 | $25.03 | $24.90 | $24.97 | $24.35 | 795,613 |
| 2020-04-13 | $24.98 | $25.01 | $24.78 | $24.96 | $24.34 | 307,177 |
| 2020-04-09 | $24.77 | $24.98 | $24.77 | $24.98 | $24.36 | 329,910 |
| 2020-04-08 | $24.62 | $24.95 | $24.56 | $24.84 | $24.23 | 352,211 |
| 2020-04-07 | $24.73 | $24.73 | $24.56 | $24.68 | $24.07 | 235,454 |
| 2020-04-06 | $24.55 | $24.68 | $24.55 | $24.58 | $23.97 | 158,152 |
| 2020-04-03 | $24.45 | $24.63 | $24.44 | $24.54 | $23.94 | 191,209 |
| 2020-04-02 | $24.54 | $24.64 | $24.39 | $24.62 | $24.01 | 613,901 |
| 2020-04-01 | $24.56 | $24.70 | $24.51 | $24.61 | $24.00 | 361,668 |
| 2020-03-31 | $24.65 | $24.72 | $24.43 | $24.65 | $23.99 | 243,412 |
| 2020-03-30 | $24.48 | $24.69 | $24.47 | $24.61 | $23.95 | 637,113 |
| 2020-03-27 | $24.49 | $24.57 | $24.33 | $24.54 | $23.88 | 440,835 |
| 2020-03-26 | $24.44 | $24.57 | $24.31 | $24.50 | $23.85 | 627,817 |
| 2020-03-25 | $24.20 | $24.56 | $24.13 | $24.56 | $23.90 | 701,977 |
| 2020-03-24 | $23.65 | $24.26 | $23.65 | $24.17 | $23.52 | 296,483 |
| 2020-03-23 | $23.88 | $24.24 | $23.47 | $23.80 | $23.16 | 941,038 |
| 2020-03-20 | $22.55 | $23.51 | $22.15 | $23.21 | $22.59 | 630,948 |
| 2020-03-19 | $23.26 | $23.54 | $22.70 | $22.81 | $22.20 | 362,688 |
| 2020-03-18 | $23.70 | $23.97 | $23.26 | $23.67 | $23.04 | 594,253 |
| 2020-03-17 | $23.82 | $24.39 | $23.81 | $23.92 | $23.28 | 642,347 |
| 2020-03-16 | $24.23 | $24.51 | $23.89 | $24.04 | $23.40 | 394,017 |
| 2020-03-13 | $24.38 | $24.78 | $24.37 | $24.56 | $23.90 | 325,958 |
| 2020-03-12 | $24.70 | $25.55 | $24.29 | $24.75 | $24.09 | 755,042 |
| 2020-03-11 | $24.92 | $25.02 | $24.79 | $24.85 | $24.19 | 225,293 |
| 2020-03-10 | $24.93 | $25.07 | $24.90 | $24.92 | $24.25 | 353,244 |
| 2020-03-09 | $25.12 | $25.35 | $24.94 | $25.05 | $24.38 | 375,602 |
| 2020-03-06 | $25.15 | $25.19 | $25.07 | $25.08 | $24.41 | 423,487 |
| 2020-03-05 | $25.10 | $25.12 | $25.09 | $25.09 | $24.42 | 182,328 |
| 2020-03-04 | $25.09 | $25.11 | $25.08 | $25.09 | $24.42 | 254,309 |
| 2020-03-03 | $25.04 | $25.08 | $25.03 | $25.08 | $24.41 | 302,396 |
| 2020-03-02 | $25.03 | $25.08 | $25.02 | $25.03 | $24.36 | 189,301 |
| 2020-02-28 | $25.09 | $25.09 | $25.04 | $25.08 | $24.36 | 457,392 |
| 2020-02-27 | $25.05 | $25.09 | $25.03 | $25.07 | $24.35 | 177,119 |
| 2020-02-26 | $25.03 | $25.05 | $25.03 | $25.05 | $24.32 | 134,844 |
| 2020-02-25 | $25.03 | $25.05 | $25.03 | $25.04 | $24.32 | 166,106 |
| 2020-02-24 | $25.05 | $25.06 | $25.03 | $25.04 | $24.32 | 163,706 |
| 2020-02-21 | $25.02 | $25.03 | $25.01 | $25.02 | $24.30 | 104,889 |
| 2020-02-20 | $25.02 | $25.02 | $24.99 | $25.01 | $24.29 | 136,533 |
| 2020-02-19 | $25.01 | $25.01 | $24.98 | $25.00 | $24.28 | 131,991 |
| 2020-02-18 | $25.00 | $25.02 | $24.99 | $24.99 | $24.27 | 151,757 |
| 2020-02-14 | $25.00 | $25.01 | $24.98 | $25.00 | $24.28 | 329,403 |
| 2020-02-13 | $25.00 | $25.00 | $24.98 | $24.99 | $24.27 | 202,823 |
| 2020-02-12 | $24.99 | $24.99 | $24.98 | $24.99 | $24.27 | 167,383 |
| 2020-02-11 | $24.98 | $25.00 | $24.97 | $24.99 | $24.27 | 184,240 |
| 2020-02-10 | $24.99 | $25.01 | $24.98 | $24.99 | $24.27 | 184,822 |
| 2020-02-07 | $24.98 | $24.99 | $24.98 | $24.99 | $24.27 | 250,572 |
| 2020-02-06 | $24.98 | $24.98 | $24.94 | $24.98 | $24.26 | 251,791 |
| 2020-02-05 | $24.98 | $24.98 | $24.96 | $24.98 | $24.26 | 198,905 |
| 2020-02-04 | $24.99 | $25.00 | $24.94 | $24.98 | $24.26 | 241,711 |
| 2020-02-03 | $25.00 | $25.02 | $24.99 | $25.00 | $24.28 | 255,784 |
| 2020-01-31 | $25.04 | $25.05 | $25.03 | $25.05 | $24.28 | 165,046 |
| 2020-01-30 | $25.03 | $25.05 | $25.00 | $25.03 | $24.26 | 324,689 |
| 2020-01-29 | $25.00 | $25.03 | $25.00 | $25.03 | $24.26 | 223,972 |
| 2020-01-28 | $25.01 | $25.03 | $25.01 | $25.02 | $24.25 | 167,014 |
| 2020-01-27 | $25.02 | $25.03 | $25.01 | $25.02 | $24.25 | 201,970 |
| 2020-01-24 | $25.00 | $25.02 | $25.00 | $25.01 | $24.24 | 148,260 |
| 2020-01-23 | $25.00 | $25.01 | $24.99 | $25.01 | $24.24 | 188,390 |
| 2020-01-22 | $25.00 | $25.00 | $24.99 | $25.00 | $24.23 | 567,324 |
| 2020-01-21 | $24.99 | $25.00 | $24.98 | $24.99 | $24.22 | 176,421 |
| 2020-01-17 | $24.98 | $24.99 | $24.97 | $24.99 | $24.22 | 328,741 |
| 2020-01-16 | $24.98 | $24.98 | $24.96 | $24.98 | $24.21 | 317,536 |
| 2020-01-15 | $24.99 | $24.99 | $24.95 | $24.98 | $24.21 | 2,422,560 |
| 2020-01-14 | $24.98 | $24.99 | $24.97 | $24.98 | $24.21 | 412,433 |
| 2020-01-13 | $24.97 | $24.98 | $24.97 | $24.98 | $24.21 | 157,341 |
| 2020-01-10 | $24.97 | $24.98 | $24.96 | $24.98 | $24.21 | 246,402 |
| 2020-01-09 | $24.96 | $24.97 | $24.95 | $24.97 | $24.20 | 186,650 |
| 2020-01-08 | $24.95 | $24.97 | $24.95 | $24.96 | $24.19 | 389,633 |
| 2020-01-07 | $24.94 | $24.98 | $24.93 | $24.96 | $24.19 | 880,096 |
| 2020-01-06 | $24.98 | $24.98 | $24.96 | $24.96 | $24.19 | 222,736 |
| 2020-01-03 | $24.97 | $24.97 | $24.95 | $24.97 | $24.20 | 308,401 |
| 2020-01-02 | $24.96 | $24.97 | $24.94 | $24.96 | $24.19 | 649,189 |
| 2019-12-31 | $24.95 | $24.96 | $24.93 | $24.96 | $24.19 | 179,438 |
| 2019-12-30 | $24.93 | $24.95 | $24.92 | $24.94 | $24.17 | 197,111 |
| 2019-12-27 | $24.92 | $24.94 | $24.91 | $24.94 | $24.17 | 162,500 |
| 2019-12-26 | $24.94 | $24.94 | $24.91 | $24.93 | $24.15 | 181,129 |
| 2019-12-24 | $24.92 | $24.92 | $24.91 | $24.92 | $24.15 | 117,366 |
| 2019-12-23 | $24.92 | $24.93 | $24.90 | $24.92 | $24.15 | 409,790 |
| 2019-12-20 | $24.88 | $24.91 | $24.88 | $24.91 | $24.14 | 271,306 |
| 2019-12-19 | $24.90 | $24.92 | $24.90 | $24.91 | $24.14 | 276,055 |
| 2019-12-18 | $24.96 | $24.96 | $24.94 | $24.96 | $24.14 | 202,761 |
| 2019-12-17 | $24.95 | $24.96 | $24.94 | $24.95 | $24.13 | 161,426 |
| 2019-12-16 | $24.95 | $24.98 | $24.93 | $24.95 | $24.13 | 326,013 |
| 2019-12-13 | $24.94 | $24.96 | $24.94 | $24.96 | $24.14 | 209,690 |
| 2019-12-12 | $24.94 | $24.96 | $24.92 | $24.94 | $24.12 | 133,380 |
| 2019-12-11 | $24.94 | $24.94 | $24.91 | $24.94 | $24.12 | 249,814 |
| 2019-12-10 | $24.95 | $24.96 | $24.93 | $24.93 | $24.11 | 150,317 |
| 2019-12-09 | $24.95 | $24.95 | $24.93 | $24.94 | $24.12 | 110,424 |
| 2019-12-06 | $24.95 | $24.95 | $24.93 | $24.94 | $24.12 | 183,339 |
| 2019-12-05 | $24.96 | $24.96 | $24.94 | $24.95 | $24.13 | 131,534 |
| 2019-12-04 | $24.97 | $24.97 | $24.94 | $24.95 | $24.13 | 129,436 |
| 2019-12-03 | $24.97 | $24.97 | $24.94 | $24.96 | $24.14 | 350,053 |
| 2019-12-02 | $24.92 | $24.95 | $24.92 | $24.95 | $24.13 | 177,606 |
| 2019-11-29 | $24.99 | $24.99 | $24.97 | $24.99 | $24.11 | 75,189 |
| 2019-11-27 | $24.99 | $24.99 | $24.97 | $24.99 | $24.11 | 373,126 |
| 2019-11-26 | $24.99 | $25.00 | $24.97 | $24.99 | $24.11 | 463,319 |
| 2019-11-25 | $24.97 | $24.98 | $24.97 | $24.98 | $24.10 | 152,675 |
| 2019-11-22 | $24.97 | $24.99 | $24.97 | $24.98 | $24.10 | 154,631 |
| 2019-11-21 | $24.99 | $24.99 | $24.97 | $24.98 | $24.10 | 89,973 |
| 2019-11-20 | $24.99 | $25.00 | $24.98 | $24.98 | $24.10 | 140,417 |
| 2019-11-19 | $24.98 | $24.99 | $24.97 | $24.99 | $24.11 | 188,813 |
| 2019-11-18 | $24.99 | $25.00 | $24.98 | $25.00 | $24.12 | 94,419 |
| 2019-11-15 | $24.97 | $24.98 | $24.96 | $24.98 | $24.10 | 87,926 |
| 2019-11-14 | $24.99 | $24.99 | $24.96 | $24.98 | $24.10 | 129,144 |
| 2019-11-13 | $24.98 | $24.98 | $24.96 | $24.97 | $24.09 | 174,477 |
| 2019-11-12 | $24.96 | $24.96 | $24.93 | $24.96 | $24.08 | 157,334 |
| 2019-11-11 | $24.97 | $24.97 | $24.95 | $24.96 | $24.08 | 123,182 |
| 2019-11-08 | $24.96 | $24.96 | $24.94 | $24.95 | $24.07 | 171,051 |
| 2019-11-07 | $24.97 | $24.98 | $24.93 | $24.95 | $24.07 | 182,892 |
| 2019-11-06 | $24.97 | $24.98 | $24.96 | $24.97 | $24.09 | 132,221 |
| 2019-11-05 | $24.97 | $24.97 | $24.95 | $24.96 | $24.08 | 153,619 |
| 2019-11-04 | $24.99 | $25.01 | $24.96 | $24.97 | $24.09 | 163,830 |
| 2019-11-01 | $24.95 | $24.98 | $24.95 | $24.98 | $24.10 | 154,356 |
| 2019-10-31 | $25.01 | $25.04 | $25.01 | $25.03 | $24.10 | 101,424 |
| 2019-10-30 | $24.98 | $25.02 | $24.98 | $25.01 | $24.08 | 362,594 |
| 2019-10-29 | $25.00 | $25.00 | $24.99 | $25.00 | $24.07 | 146,867 |
| 2019-10-28 | $25.00 | $25.00 | $24.97 | $25.00 | $24.07 | 86,824 |
| 2019-10-25 | $25.00 | $25.01 | $24.99 | $25.01 | $24.08 | 136,056 |
| 2019-10-24 | $25.02 | $25.02 | $25.00 | $25.01 | $24.08 | 116,210 |
| 2019-10-23 | $25.01 | $25.01 | $24.99 | $25.00 | $24.07 | 103,298 |
| 2019-10-22 | $24.99 | $25.00 | $24.98 | $24.99 | $24.06 | 374,397 |
| 2019-10-21 | $25.00 | $25.00 | $24.99 | $24.99 | $24.06 | 275,307 |
| 2019-10-18 | $24.99 | $25.00 | $24.98 | $25.00 | $24.07 | 124,772 |
| 2019-10-17 | $24.99 | $24.99 | $24.97 | $24.98 | $24.05 | 164,603 |
| 2019-10-16 | $24.96 | $24.98 | $24.96 | $24.98 | $24.05 | 236,737 |
| 2019-10-15 | $24.99 | $24.99 | $24.95 | $24.96 | $24.03 | 113,520 |
| 2019-10-14 | $24.95 | $24.98 | $24.95 | $24.97 | $24.04 | 90,025 |
| 2019-10-11 | $24.98 | $24.98 | $24.94 | $24.97 | $24.04 | 171,907 |
| 2019-10-10 | $25.02 | $25.02 | $24.97 | $24.98 | $24.05 | 144,846 |
| 2019-10-09 | $25.00 | $25.02 | $24.97 | $25.00 | $24.07 | 199,118 |
| 2019-10-08 | $24.99 | $25.01 | $24.99 | $25.01 | $24.08 | 216,878 |
| 2019-10-07 | $25.01 | $25.01 | $24.98 | $25.00 | $24.07 | 131,894 |
| 2019-10-04 | $24.98 | $25.02 | $24.98 | $25.01 | $24.08 | 84,886 |
| 2019-10-03 | $24.97 | $25.02 | $24.97 | $25.01 | $24.08 | 109,744 |
| 2019-10-02 | $24.95 | $24.98 | $24.95 | $24.98 | $24.05 | 175,738 |
| 2019-10-01 | $24.93 | $24.97 | $24.89 | $24.97 | $24.04 | 81,642 |
| 2019-09-30 | $24.98 | $25.00 | $24.95 | $25.00 | $24.02 | 177,624 |
| 2019-09-27 | $24.97 | $24.97 | $24.95 | $24.97 | $23.99 | 102,980 |
| 2019-09-26 | $24.97 | $24.97 | $24.93 | $24.96 | $23.98 | 137,102 |
| 2019-09-25 | $24.93 | $24.98 | $24.93 | $24.95 | $23.97 | 186,534 |
| 2019-09-24 | $24.98 | $24.98 | $24.95 | $24.98 | $24.00 | 184,755 |
| 2019-09-23 | $24.96 | $24.97 | $24.94 | $24.96 | $23.98 | 164,388 |
| 2019-09-20 | $24.93 | $24.95 | $24.92 | $24.95 | $23.97 | 118,354 |
| 2019-09-19 | $24.93 | $24.93 | $24.91 | $24.93 | $23.95 | 201,640 |
| 2019-09-18 | $24.95 | $24.95 | $24.90 | $24.93 | $23.95 | 258,605 |
| 2019-09-17 | $24.90 | $24.92 | $24.88 | $24.92 | $23.94 | 114,511 |
| 2019-09-16 | $24.91 | $24.91 | $24.88 | $24.90 | $23.92 | 131,844 |
| 2019-09-13 | $24.86 | $24.90 | $24.86 | $24.88 | $23.90 | 134,983 |
| 2019-09-12 | $24.94 | $24.94 | $24.90 | $24.90 | $23.92 | 255,919 |
| 2019-09-11 | $24.91 | $24.93 | $24.89 | $24.92 | $23.94 | 215,722 |
| 2019-09-10 | $24.95 | $24.95 | $24.90 | $24.91 | $23.93 | 173,692 |
| 2019-09-09 | $24.97 | $24.97 | $24.93 | $24.94 | $23.96 | 169,455 |
| 2019-09-06 | $24.97 | $24.97 | $24.93 | $24.96 | $23.98 | 142,419 |
| 2019-09-05 | $24.98 | $24.98 | $24.94 | $24.95 | $23.97 | 244,548 |
| 2019-09-04 | $24.99 | $25.00 | $24.97 | $25.00 | $24.01 | 248,640 |
| 2019-09-03 | $24.97 | $24.98 | $24.94 | $24.97 | $23.99 | 149,727 |
| 2019-08-30 | $24.99 | $25.02 | $24.98 | $25.02 | $23.98 | 136,386 |
| 2019-08-29 | $25.02 | $25.02 | $24.97 | $25.01 | $23.97 | 176,960 |
| 2019-08-28 | $25.02 | $25.03 | $24.99 | $24.99 | $23.95 | 99,578 |
| 2019-08-27 | $25.01 | $25.01 | $24.97 | $25.00 | $23.96 | 150,308 |
| 2019-08-26 | $25.01 | $25.01 | $24.98 | $25.00 | $23.96 | 106,234 |
| 2019-08-23 | $24.99 | $25.01 | $24.95 | $24.99 | $23.95 | 188,710 |
| 2019-08-22 | $24.99 | $24.99 | $24.95 | $24.98 | $23.94 | 97,094 |
| 2019-08-21 | $24.99 | $25.00 | $24.95 | $24.98 | $23.94 | 170,371 |
| 2019-08-20 | $24.98 | $25.00 | $24.96 | $24.99 | $23.95 | 142,138 |
| 2019-08-19 | $24.99 | $24.99 | $24.95 | $24.96 | $23.92 | 195,165 |
| 2019-08-16 | $24.96 | $24.98 | $24.95 | $24.98 | $23.94 | 109,869 |
| 2019-08-15 | $24.92 | $24.98 | $24.92 | $24.98 | $23.94 | 131,024 |
| 2019-08-14 | $24.94 | $24.94 | $24.91 | $24.93 | $23.90 | 142,713 |
| 2019-08-13 | $24.95 | $24.95 | $24.91 | $24.93 | $23.90 | 178,436 |
| 2019-08-12 | $24.94 | $24.95 | $24.92 | $24.94 | $23.91 | 121,800 |
| 2019-08-09 | $24.94 | $24.96 | $24.92 | $24.93 | $23.90 | 195,127 |
| 2019-08-08 | $24.93 | $24.95 | $24.92 | $24.93 | $23.90 | 121,166 |
| 2019-08-07 | $24.95 | $24.96 | $24.92 | $24.94 | $23.91 | 202,925 |
| 2019-08-06 | $24.94 | $24.94 | $24.92 | $24.93 | $23.90 | 378,123 |
| 2019-08-05 | $24.95 | $24.95 | $24.90 | $24.93 | $23.90 | 149,287 |
| 2019-08-02 | $24.90 | $24.91 | $24.88 | $24.89 | $23.86 | 151,874 |
| 2019-08-01 | $24.84 | $24.93 | $24.82 | $24.90 | $23.87 | 152,863 |
| 2019-07-31 | $24.91 | $24.94 | $24.88 | $24.90 | $23.82 | 198,254 |
| 2019-07-30 | $24.91 | $24.91 | $24.89 | $24.91 | $23.83 | 121,899 |
| 2019-07-29 | $24.88 | $24.90 | $24.88 | $24.90 | $23.82 | 100,204 |
| 2019-07-26 | $24.92 | $24.92 | $24.88 | $24.89 | $23.80 | 232,318 |
| 2019-07-25 | $24.88 | $24.90 | $24.88 | $24.90 | $23.82 | 287,472 |
| 2019-07-24 | $24.92 | $24.92 | $24.90 | $24.91 | $23.83 | 129,099 |
| 2019-07-23 | $24.90 | $24.90 | $24.89 | $24.90 | $23.82 | 143,142 |
| 2019-07-22 | $24.91 | $24.91 | $24.89 | $24.90 | $23.82 | 159,940 |
| 2019-07-19 | $24.89 | $24.92 | $24.88 | $24.91 | $23.83 | 163,116 |
| 2019-07-18 | $24.89 | $24.92 | $24.87 | $24.92 | $23.83 | 196,592 |
| 2019-07-17 | $24.86 | $24.89 | $24.85 | $24.88 | $23.80 | 190,357 |
| 2019-07-16 | $24.88 | $24.88 | $24.84 | $24.87 | $23.79 | 142,231 |
| 2019-07-15 | $24.89 | $24.89 | $24.85 | $24.87 | $23.79 | 143,634 |
| 2019-07-12 | $24.83 | $24.87 | $24.83 | $24.87 | $23.79 | 171,456 |
| 2019-07-11 | $24.87 | $24.88 | $24.84 | $24.84 | $23.76 | 165,043 |
| 2019-07-10 | $24.83 | $24.86 | $24.82 | $24.86 | $23.78 | 128,836 |
| 2019-07-09 | $24.85 | $24.85 | $24.81 | $24.82 | $23.74 | 125,528 |
| 2019-07-08 | $24.85 | $24.85 | $24.83 | $24.84 | $23.76 | 124,645 |
| 2019-07-05 | $24.86 | $24.89 | $24.83 | $24.85 | $23.77 | 172,232 |
| 2019-07-03 | $24.89 | $24.92 | $24.88 | $24.89 | $23.81 | 90,900 |
| 2019-07-02 | $24.89 | $24.89 | $24.84 | $24.87 | $23.79 | 100,486 |
| 2019-07-01 | $24.88 | $24.88 | $24.84 | $24.86 | $23.78 | 119,138 |
| 2019-06-28 | $24.93 | $24.94 | $24.90 | $24.93 | $23.79 | 134,559 |
| 2019-06-27 | $24.90 | $24.93 | $24.89 | $24.93 | $23.79 | 100,360 |
| 2019-06-26 | $24.90 | $24.91 | $24.89 | $24.91 | $23.77 | 161,042 |
| 2019-06-25 | $24.95 | $24.95 | $24.90 | $24.92 | $23.78 | 204,796 |
| 2019-06-24 | $24.90 | $24.93 | $24.89 | $24.93 | $23.79 | 129,252 |
| 2019-06-21 | $24.91 | $24.91 | $24.89 | $24.91 | $23.77 | 130,326 |
| 2019-06-20 | $24.93 | $24.95 | $24.90 | $24.93 | $23.79 | 177,423 |
| 2019-06-19 | $24.85 | $24.91 | $24.82 | $24.90 | $23.76 | 176,778 |
| 2019-06-18 | $24.87 | $24.87 | $24.84 | $24.85 | $23.71 | 145,819 |
| 2019-06-17 | $24.84 | $24.84 | $24.83 | $24.84 | $23.70 | 107,033 |
| 2019-06-14 | $24.85 | $24.85 | $24.81 | $24.84 | $23.70 | 147,092 |
| 2019-06-13 | $24.82 | $24.86 | $24.81 | $24.84 | $23.70 | 215,216 |
| 2019-06-12 | $24.80 | $24.81 | $24.80 | $24.81 | $23.68 | 90,925 |
| 2019-06-11 | $24.82 | $24.82 | $24.78 | $24.79 | $23.66 | 82,270 |
| 2019-06-10 | $24.83 | $24.83 | $24.80 | $24.81 | $23.68 | 98,482 |
| 2019-06-07 | $24.83 | $24.85 | $24.81 | $24.83 | $23.69 | 99,702 |
| 2019-06-06 | $24.81 | $24.84 | $24.80 | $24.81 | $23.68 | 212,973 |
| 2019-06-05 | $24.81 | $24.86 | $24.80 | $24.81 | $23.68 | 247,800 |
| 2019-06-04 | $24.82 | $24.83 | $24.77 | $24.80 | $23.67 | 250,397 |
| 2019-06-03 | $24.77 | $24.81 | $24.76 | $24.80 | $23.67 | 120,336 |
| 2019-05-31 | $24.79 | $24.81 | $24.78 | $24.81 | $23.62 | 119,291 |
| 2019-05-30 | $24.76 | $24.77 | $24.74 | $24.77 | $23.58 | 84,577 |
| 2019-05-29 | $24.76 | $24.76 | $24.74 | $24.74 | $23.55 | 167,004 |
| 2019-05-28 | $24.75 | $24.76 | $24.72 | $24.74 | $23.55 | 111,856 |
| 2019-05-24 | $24.74 | $24.74 | $24.71 | $24.73 | $23.54 | 108,618 |
| 2019-05-23 | $24.72 | $24.74 | $24.70 | $24.73 | $23.54 | 175,658 |
| 2019-05-22 | $24.68 | $24.70 | $24.68 | $24.70 | $23.52 | 113,711 |
| 2019-05-21 | $24.69 | $24.71 | $24.67 | $24.69 | $23.51 | 119,413 |
| 2019-05-20 | $24.74 | $24.74 | $24.70 | $24.70 | $23.52 | 108,822 |
| 2019-05-17 | $24.75 | $24.75 | $24.71 | $24.72 | $23.53 | 173,245 |
| 2019-05-16 | $24.72 | $24.72 | $24.69 | $24.71 | $23.52 | 173,569 |
| 2019-05-15 | $24.74 | $24.74 | $24.71 | $24.73 | $23.54 | 157,819 |
| 2019-05-14 | $24.72 | $24.72 | $24.69 | $24.71 | $23.52 | 95,356 |
| 2019-05-13 | $24.72 | $24.72 | $24.69 | $24.71 | $23.52 | 91,181 |
| 2019-05-10 | $24.69 | $24.70 | $24.68 | $24.69 | $23.51 | 93,302 |
| 2019-05-09 | $24.69 | $24.69 | $24.68 | $24.69 | $23.51 | 112,884 |
| 2019-05-08 | $24.69 | $24.70 | $24.68 | $24.68 | $23.50 | 202,309 |
| 2019-05-07 | $24.68 | $24.69 | $24.68 | $24.69 | $23.51 | 189,120 |
| 2019-05-06 | $24.68 | $24.68 | $24.66 | $24.68 | $23.50 | 101,496 |
| 2019-05-03 | $24.66 | $24.66 | $24.64 | $24.66 | $23.48 | 101,459 |
| 2019-05-02 | $24.67 | $24.67 | $24.64 | $24.65 | $23.47 | 123,889 |
| 2019-05-01 | $24.68 | $24.71 | $24.67 | $24.68 | $23.50 | 176,777 |
| 2019-04-30 | $24.72 | $24.74 | $24.70 | $24.74 | $23.50 | 123,674 |
| 2019-04-29 | $24.72 | $24.72 | $24.70 | $24.72 | $23.48 | 141,945 |
| 2019-04-26 | $24.72 | $24.73 | $24.70 | $24.72 | $23.48 | 144,305 |
| 2019-04-25 | $24.69 | $24.70 | $24.67 | $24.69 | $23.45 | 153,892 |
| 2019-04-24 | $24.68 | $24.69 | $24.67 | $24.69 | $23.45 | 318,072 |
| 2019-04-23 | $24.67 | $24.68 | $24.63 | $24.68 | $23.44 | 234,872 |
| 2019-04-22 | $24.67 | $24.67 | $24.63 | $24.67 | $23.43 | 152,445 |
| 2019-04-18 | $24.66 | $24.67 | $24.62 | $24.66 | $23.42 | 428,326 |
| 2019-04-17 | $24.65 | $24.66 | $24.64 | $24.65 | $23.41 | 117,154 |
| 2019-04-16 | $24.65 | $24.66 | $24.62 | $24.65 | $23.41 | 694,917 |
| 2019-04-15 | $24.66 | $24.66 | $24.65 | $24.66 | $23.42 | 124,841 |
| 2019-04-12 | $24.67 | $24.68 | $24.65 | $24.67 | $23.43 | 140,786 |
| 2019-04-11 | $24.69 | $24.69 | $24.66 | $24.68 | $23.44 | 160,007 |
| 2019-04-10 | $24.67 | $24.69 | $24.67 | $24.68 | $23.44 | 148,548 |
| 2019-04-09 | $24.67 | $24.68 | $24.66 | $24.67 | $23.43 | 153,605 |
| 2019-04-08 | $24.68 | $24.68 | $24.66 | $24.67 | $23.43 | 102,024 |
| 2019-04-05 | $24.67 | $24.67 | $24.64 | $24.66 | $23.42 | 168,324 |
| 2019-04-04 | $24.67 | $24.67 | $24.65 | $24.67 | $23.43 | 129,940 |
| 2019-04-03 | $24.66 | $24.66 | $24.64 | $24.65 | $23.41 | 236,013 |
| 2019-04-02 | $24.68 | $24.68 | $24.66 | $24.67 | $23.43 | 154,034 |
| 2019-04-01 | $24.67 | $24.67 | $24.64 | $24.66 | $23.42 | 218,949 |
| 2019-03-29 | $24.74 | $24.74 | $24.72 | $24.72 | $23.42 | 127,267 |
| 2019-03-28 | $24.76 | $24.77 | $24.73 | $24.75 | $23.45 | 161,704 |
| 2019-03-27 | $24.76 | $24.77 | $24.74 | $24.76 | $23.46 | 202,702 |
| 2019-03-26 | $24.74 | $24.75 | $24.71 | $24.74 | $23.44 | 197,107 |
| 2019-03-25 | $24.73 | $24.74 | $24.71 | $24.74 | $23.44 | 169,333 |
| 2019-03-22 | $24.66 | $24.71 | $24.66 | $24.71 | $23.41 | 171,147 |
| 2019-03-21 | $24.69 | $24.69 | $24.63 | $24.64 | $23.35 | 234,977 |
| 2019-03-20 | $24.64 | $24.67 | $24.61 | $24.66 | $23.37 | 290,707 |
| 2019-03-19 | $24.63 | $24.63 | $24.61 | $24.63 | $23.34 | 203,579 |
| 2019-03-18 | $24.63 | $24.65 | $24.62 | $24.63 | $23.34 | 270,606 |
| 2019-03-15 | $24.63 | $24.64 | $24.60 | $24.63 | $23.34 | 205,865 |
| 2019-03-14 | $24.63 | $24.63 | $24.60 | $24.61 | $23.32 | 403,024 |
| 2019-03-13 | $24.61 | $24.62 | $24.57 | $24.62 | $23.33 | 209,878 |
| 2019-03-12 | $24.58 | $24.61 | $24.57 | $24.61 | $23.32 | 317,067 |
| 2019-03-11 | $24.59 | $24.60 | $24.57 | $24.59 | $23.30 | 135,251 |
| 2019-03-08 | $24.57 | $24.61 | $24.56 | $24.60 | $23.31 | 202,594 |
| 2019-03-07 | $24.58 | $24.60 | $24.54 | $24.58 | $23.29 | 259,708 |
| 2019-03-06 | $24.55 | $24.56 | $24.51 | $24.55 | $23.26 | 173,552 |
| 2019-03-05 | $24.56 | $24.56 | $24.51 | $24.53 | $23.24 | 189,941 |
| 2019-03-04 | $24.54 | $24.54 | $24.50 | $24.53 | $23.24 | 150,646 |
| 2019-03-01 | $24.55 | $24.55 | $24.49 | $24.52 | $23.24 | 170,135 |
| 2019-02-28 | $24.60 | $24.60 | $24.56 | $24.58 | $23.24 | 222,636 |
| 2019-02-27 | $24.61 | $24.61 | $24.57 | $24.58 | $23.24 | 221,404 |
| 2019-02-26 | $24.62 | $24.62 | $24.57 | $24.59 | $23.25 | 210,774 |
| 2019-02-25 | $24.58 | $24.58 | $24.56 | $24.57 | $23.23 | 301,006 |
| 2019-02-22 | $24.57 | $24.58 | $24.55 | $24.58 | $23.24 | 205,697 |
| 2019-02-21 | $24.55 | $24.56 | $24.52 | $24.55 | $23.21 | 173,110 |
| 2019-02-20 | $24.57 | $24.57 | $24.53 | $24.55 | $23.21 | 198,286 |
| 2019-02-19 | $24.61 | $24.61 | $24.53 | $24.55 | $23.21 | 198,839 |
| 2019-02-15 | $24.55 | $24.55 | $24.51 | $24.55 | $23.21 | 213,799 |
| 2019-02-14 | $24.52 | $24.56 | $24.52 | $24.54 | $23.20 | 232,294 |
| 2019-02-13 | $24.52 | $24.52 | $24.50 | $24.52 | $23.18 | 176,959 |
| 2019-02-12 | $24.53 | $24.54 | $24.51 | $24.54 | $23.20 | 271,635 |
| 2019-02-11 | $24.54 | $24.54 | $24.52 | $24.53 | $23.19 | 324,517 |
| 2019-02-08 | $24.54 | $24.56 | $24.53 | $24.54 | $23.20 | 220,313 |
| 2019-02-07 | $24.53 | $24.54 | $24.52 | $24.53 | $23.19 | 209,945 |
| 2019-02-06 | $24.54 | $24.54 | $24.50 | $24.51 | $23.17 | 476,837 |
| 2019-02-05 | $24.52 | $24.52 | $24.47 | $24.52 | $23.18 | 309,612 |
| 2019-02-04 | $24.50 | $24.52 | $24.49 | $24.50 | $23.16 | 288,600 |
| 2019-02-01 | $24.54 | $24.54 | $24.48 | $24.50 | $23.16 | 243,168 |
| 2019-01-31 | $24.58 | $24.58 | $24.55 | $24.58 | $23.18 | 396,239 |
| 2019-01-30 | $24.51 | $24.54 | $24.48 | $24.53 | $23.13 | 228,392 |
| 2019-01-29 | $24.50 | $24.50 | $24.48 | $24.49 | $23.10 | 167,770 |
| 2019-01-28 | $24.47 | $24.48 | $24.45 | $24.48 | $23.09 | 160,350 |
| 2019-01-25 | $24.49 | $24.49 | $24.45 | $24.47 | $23.08 | 244,884 |
| 2019-01-24 | $24.44 | $24.48 | $24.43 | $24.48 | $23.09 | 267,795 |
| 2019-01-23 | $24.45 | $24.45 | $24.40 | $24.44 | $23.05 | 270,071 |
| 2019-01-22 | $24.46 | $24.48 | $24.40 | $24.43 | $23.04 | 221,057 |
| 2019-01-18 | $24.43 | $24.43 | $24.40 | $24.41 | $23.02 | 162,356 |
| 2019-01-17 | $24.40 | $24.46 | $24.38 | $24.41 | $23.02 | 377,594 |
| 2019-01-16 | $24.40 | $24.40 | $24.36 | $24.39 | $23.00 | 244,073 |
| 2019-01-15 | $24.38 | $24.42 | $24.37 | $24.41 | $23.02 | 715,925 |
| 2019-01-14 | $24.39 | $24.40 | $24.35 | $24.40 | $23.01 | 492,276 |
| 2019-01-11 | $24.38 | $24.39 | $24.35 | $24.36 | $22.97 | 119,170 |
| 2019-01-10 | $24.39 | $24.39 | $24.33 | $24.36 | $22.97 | 128,664 |
| 2019-01-09 | $24.35 | $24.53 | $24.30 | $24.35 | $22.96 | 224,106 |
| 2019-01-08 | $24.33 | $24.34 | $24.30 | $24.32 | $22.94 | 916,032 |
| 2019-01-07 | $24.39 | $24.39 | $24.31 | $24.32 | $22.94 | 249,101 |
| 2019-01-04 | $24.38 | $24.39 | $24.33 | $24.36 | $22.97 | 123,537 |
| 2019-01-03 | $24.35 | $24.40 | $24.34 | $24.40 | $23.01 | 282,531 |
| 2019-01-02 | $24.40 | $24.40 | $24.31 | $24.36 | $22.97 | 262,683 |
| 2018-12-31 | $24.34 | $24.36 | $24.32 | $24.36 | $22.97 | 230,355 |
| 2018-12-28 | $24.28 | $24.33 | $24.27 | $24.33 | $22.95 | 260,971 |
| 2018-12-27 | $24.25 | $24.31 | $24.24 | $24.29 | $22.91 | 263,282 |
| 2018-12-26 | $24.27 | $24.31 | $24.24 | $24.25 | $22.87 | 162,683 |
| 2018-12-24 | $24.23 | $24.29 | $24.23 | $24.28 | $22.90 | 143,000 |
| 2018-12-21 | $24.23 | $24.28 | $24.22 | $24.23 | $22.85 | 355,546 |
| 2018-12-20 | $24.27 | $24.27 | $24.19 | $24.21 | $22.83 | 269,775 |
| 2018-12-19 | $24.27 | $24.27 | $24.23 | $24.26 | $22.88 | 154,183 |
| 2018-12-18 | $24.26 | $24.30 | $24.20 | $24.26 | $22.88 | 302,841 |
| 2018-12-17 | $24.26 | $24.29 | $24.25 | $24.28 | $22.85 | 165,666 |
| 2018-12-14 | $24.25 | $24.26 | $24.21 | $24.24 | $22.82 | 186,817 |
| 2018-12-13 | $24.22 | $24.24 | $24.19 | $24.23 | $22.81 | 250,314 |
| 2018-12-12 | $24.21 | $24.22 | $24.19 | $24.19 | $22.77 | 161,438 |
| 2018-12-11 | $24.19 | $24.20 | $24.19 | $24.20 | $22.78 | 154,159 |
| 2018-12-10 | $24.22 | $24.26 | $24.19 | $24.21 | $22.79 | 260,886 |
| 2018-12-07 | $24.20 | $24.22 | $24.18 | $24.20 | $22.78 | 149,513 |
| 2018-12-06 | $24.23 | $24.23 | $24.20 | $24.20 | $22.78 | 266,929 |
| 2018-12-04 | $24.16 | $24.21 | $24.16 | $24.20 | $22.78 | 252,535 |
| 2018-12-03 | $24.19 | $24.21 | $24.16 | $24.16 | $22.74 | 138,592 |
| 2018-11-30 | $24.26 | $24.26 | $24.21 | $24.24 | $22.76 | 158,629 |
| 2018-11-29 | $24.26 | $24.26 | $24.23 | $24.25 | $22.77 | 101,859 |
| 2018-11-28 | $24.25 | $24.25 | $24.21 | $24.23 | $22.75 | 143,231 |
| 2018-11-27 | $24.24 | $24.24 | $24.22 | $24.24 | $22.76 | 162,309 |
| 2018-11-26 | $24.24 | $24.26 | $24.24 | $24.25 | $22.77 | 105,393 |
| 2018-11-23 | $24.26 | $24.27 | $24.24 | $24.26 | $22.78 | 27,057 |
| 2018-11-21 | $24.21 | $24.25 | $24.20 | $24.23 | $22.75 | 147,207 |
| 2018-11-20 | $24.26 | $24.26 | $24.18 | $24.23 | $22.75 | 225,477 |
| 2018-11-19 | $24.23 | $24.25 | $24.23 | $24.25 | $22.77 | 142,322 |
| 2018-11-16 | $24.23 | $24.24 | $24.18 | $24.24 | $22.76 | 144,752 |
| 2018-11-15 | $24.21 | $24.23 | $24.21 | $24.22 | $22.74 | 504,396 |
| 2018-11-14 | $24.22 | $24.24 | $24.18 | $24.21 | $22.73 | 204,056 |
| 2018-11-13 | $24.21 | $24.23 | $24.20 | $24.21 | $22.73 | 84,337 |
| 2018-11-12 | $24.24 | $24.24 | $24.19 | $24.22 | $22.74 | 215,759 |
| 2018-11-09 | $24.21 | $24.23 | $24.19 | $24.22 | $22.74 | 127,065 |
| 2018-11-08 | $24.21 | $24.21 | $24.19 | $24.21 | $22.73 | 198,518 |
| 2018-11-07 | $24.21 | $24.24 | $24.18 | $24.20 | $22.72 | 212,351 |
| 2018-11-06 | $24.21 | $24.22 | $24.19 | $24.21 | $22.73 | 104,062 |
| 2018-11-05 | $24.23 | $24.23 | $24.20 | $24.21 | $22.73 | 122,658 |
| 2018-11-02 | $24.25 | $24.25 | $24.20 | $24.22 | $22.74 | 234,760 |
| 2018-11-01 | $24.25 | $24.26 | $24.22 | $24.25 | $22.77 | 87,927 |
| 2018-10-31 | $24.30 | $24.30 | $24.28 | $24.29 | $22.75 | 99,043 |
| 2018-10-30 | $24.31 | $24.31 | $24.29 | $24.30 | $22.77 | 125,572 |
| 2018-10-29 | $24.30 | $24.34 | $24.29 | $24.29 | $22.76 | 205,274 |
| 2018-10-26 | $24.28 | $24.35 | $24.28 | $24.31 | $22.78 | 142,724 |
| 2018-10-25 | $24.30 | $24.32 | $24.25 | $24.28 | $22.75 | 110,427 |
| 2018-10-24 | $24.30 | $24.30 | $24.25 | $24.30 | $22.77 | 260,923 |
| 2018-10-23 | $24.26 | $24.28 | $24.25 | $24.26 | $22.73 | 188,452 |
| 2018-10-22 | $24.25 | $24.27 | $24.24 | $24.24 | $22.71 | 143,903 |
| 2018-10-19 | $24.27 | $24.28 | $24.22 | $24.26 | $22.73 | 111,352 |
| 2018-10-18 | $24.24 | $24.31 | $24.24 | $24.25 | $22.72 | 248,862 |
| 2018-10-17 | $24.26 | $24.29 | $24.25 | $24.25 | $22.72 | 168,419 |
| 2018-10-16 | $24.29 | $24.29 | $24.26 | $24.27 | $22.74 | 462,927 |
| 2018-10-15 | $24.29 | $24.29 | $24.27 | $24.27 | $22.74 | 107,509 |
| 2018-10-12 | $24.29 | $24.33 | $24.25 | $24.29 | $22.76 | 247,936 |
| 2018-10-11 | $24.31 | $24.31 | $24.25 | $24.27 | $22.74 | 105,616 |
| 2018-10-10 | $24.27 | $24.32 | $24.24 | $24.28 | $22.75 | 170,599 |
| 2018-10-09 | $24.34 | $24.34 | $24.23 | $24.26 | $22.73 | 69,880 |
| 2018-10-08 | $24.26 | $24.27 | $24.24 | $24.27 | $22.74 | 86,380 |
| 2018-10-05 | $24.26 | $24.26 | $24.22 | $24.26 | $22.73 | 183,094 |
| 2018-10-04 | $24.30 | $24.30 | $24.24 | $24.26 | $22.73 | 150,900 |
| 2018-10-03 | $24.32 | $24.33 | $24.27 | $24.29 | $22.76 | 229,655 |
| 2018-10-02 | $24.32 | $24.33 | $24.30 | $24.31 | $22.78 | 399,649 |
| 2018-10-01 | $24.33 | $24.35 | $24.29 | $24.31 | $22.78 | 167,683 |
| 2018-09-28 | $24.33 | $24.36 | $24.32 | $24.36 | $22.77 | 148,650 |
| 2018-09-27 | $24.35 | $24.37 | $24.31 | $24.34 | $22.75 | 235,170 |
| 2018-09-26 | $24.34 | $24.38 | $24.31 | $24.34 | $22.75 | 174,616 |
| 2018-09-25 | $24.34 | $24.39 | $24.32 | $24.33 | $22.75 | 128,495 |
| 2018-09-24 | $24.34 | $24.35 | $24.32 | $24.34 | $22.75 | 128,748 |
| 2018-09-21 | $24.34 | $24.34 | $24.31 | $24.34 | $22.75 | 100,173 |
| 2018-09-20 | $24.32 | $24.35 | $24.30 | $24.33 | $22.75 | 282,384 |
| 2018-09-19 | $24.35 | $24.35 | $24.31 | $24.33 | $22.75 | 246,656 |
| 2018-09-18 | $24.37 | $24.37 | $24.31 | $24.33 | $22.75 | 166,580 |
| 2018-09-17 | $24.34 | $24.36 | $24.31 | $24.34 | $22.75 | 113,775 |
| 2018-09-14 | $24.35 | $24.39 | $24.31 | $24.33 | $22.75 | 165,720 |
| 2018-09-13 | $24.34 | $24.40 | $24.32 | $24.34 | $22.75 | 228,753 |
| 2018-09-12 | $24.35 | $24.38 | $24.31 | $24.32 | $22.74 | 187,981 |
| 2018-09-11 | $24.36 | $24.37 | $24.33 | $24.34 | $22.75 | 151,497 |
| 2018-09-10 | $24.36 | $24.37 | $24.34 | $24.35 | $22.76 | 137,256 |
| 2018-09-07 | $24.35 | $24.39 | $24.32 | $24.35 | $22.76 | 125,376 |
| 2018-09-06 | $24.36 | $24.43 | $24.36 | $24.38 | $22.79 | 152,975 |
| 2018-09-05 | $24.37 | $24.43 | $24.34 | $24.37 | $22.78 | 161,539 |
| 2018-09-04 | $24.38 | $24.39 | $24.35 | $24.36 | $22.77 | 106,929 |
| 2018-08-31 | $24.45 | $24.48 | $24.41 | $24.44 | $22.80 | 63,259 |
| 2018-08-30 | $24.39 | $24.44 | $24.39 | $24.42 | $22.78 | 131,445 |
| 2018-08-29 | $24.42 | $24.42 | $24.38 | $24.39 | $22.75 | 197,573 |
| 2018-08-28 | $24.43 | $24.48 | $24.39 | $24.41 | $22.77 | 126,394 |
| 2018-08-27 | $24.42 | $24.43 | $24.40 | $24.43 | $22.79 | 224,845 |
| 2018-08-24 | $24.42 | $24.42 | $24.40 | $24.42 | $22.78 | 87,788 |
| 2018-08-23 | $24.44 | $24.44 | $24.40 | $24.43 | $22.79 | 185,147 |
| 2018-08-22 | $24.45 | $24.46 | $24.40 | $24.41 | $22.77 | 131,371 |
| 2018-08-21 | $24.45 | $24.45 | $24.39 | $24.42 | $22.78 | 141,356 |
| 2018-08-20 | $24.44 | $24.44 | $24.41 | $24.43 | $22.79 | 108,566 |
| 2018-08-17 | $24.42 | $24.42 | $24.38 | $24.41 | $22.77 | 72,033 |
| 2018-08-16 | $24.42 | $24.42 | $24.37 | $24.40 | $22.76 | 111,115 |
| 2018-08-15 | $24.40 | $24.42 | $24.36 | $24.41 | $22.77 | 108,273 |
| 2018-08-14 | $24.37 | $24.41 | $24.37 | $24.38 | $22.74 | 155,151 |
| 2018-08-13 | $24.41 | $24.41 | $24.38 | $24.39 | $22.75 | 136,601 |
| 2018-08-10 | $24.38 | $24.43 | $24.36 | $24.36 | $22.72 | 131,953 |
| 2018-08-09 | $24.34 | $24.39 | $24.34 | $24.37 | $22.73 | 153,766 |
| 2018-08-08 | $24.37 | $24.38 | $24.33 | $24.36 | $22.72 | 87,756 |
| 2018-08-07 | $24.37 | $24.37 | $24.34 | $24.36 | $22.72 | 65,722 |
| 2018-08-06 | $24.34 | $24.38 | $24.33 | $24.37 | $22.73 | 50,863 |
| 2018-08-03 | $24.35 | $24.36 | $24.32 | $24.36 | $22.72 | 58,264 |
| 2018-08-02 | $24.31 | $24.34 | $24.30 | $24.34 | $22.70 | 78,853 |
| 2018-08-01 | $24.30 | $24.33 | $24.28 | $24.28 | $22.65 | 128,167 |
| 2018-07-31 | $24.36 | $24.37 | $24.33 | $24.36 | $22.67 | 80,054 |
| 2018-07-30 | $24.33 | $24.37 | $24.33 | $24.34 | $22.65 | 99,406 |
| 2018-07-27 | $24.34 | $24.37 | $24.32 | $24.37 | $22.68 | 100,088 |
| 2018-07-26 | $24.37 | $24.37 | $24.31 | $24.35 | $22.66 | 96,800 |
| 2018-07-25 | $24.32 | $24.36 | $24.32 | $24.32 | $22.64 | 144,523 |
| 2018-07-24 | $24.32 | $24.37 | $24.31 | $24.34 | $22.65 | 350,215 |
| 2018-07-23 | $24.37 | $24.37 | $24.33 | $24.33 | $22.65 | 77,475 |
| 2018-07-20 | $24.34 | $24.37 | $24.33 | $24.37 | $22.68 | 187,709 |
| 2018-07-19 | $24.35 | $24.39 | $24.32 | $24.37 | $22.68 | 127,836 |
| 2018-07-18 | $24.35 | $24.36 | $24.31 | $24.33 | $22.65 | 175,122 |
| 2018-07-17 | $24.35 | $24.35 | $24.34 | $24.35 | $22.66 | 146,793 |
| 2018-07-16 | $24.34 | $24.35 | $24.33 | $24.34 | $22.65 | 82,305 |
| 2018-07-13 | $24.34 | $24.36 | $24.32 | $24.36 | $22.67 | 117,632 |
| 2018-07-12 | $24.32 | $24.34 | $24.31 | $24.34 | $22.65 | 127,113 |
| 2018-07-11 | $24.32 | $24.33 | $24.30 | $24.32 | $22.64 | 93,092 |
| 2018-07-10 | $24.33 | $24.33 | $24.31 | $24.33 | $22.65 | 196,696 |
| 2018-07-09 | $24.33 | $24.33 | $24.31 | $24.33 | $22.65 | 74,400 |
| 2018-07-06 | $24.31 | $24.33 | $24.28 | $24.31 | $22.63 | 82,063 |
| 2018-07-05 | $24.34 | $24.34 | $24.30 | $24.31 | $22.63 | 241,743 |
| 2018-07-03 | $24.32 | $24.34 | $24.30 | $24.34 | $22.65 | 69,648 |
| 2018-07-02 | $24.33 | $24.33 | $24.29 | $24.31 | $22.63 | 107,431 |
| 2018-06-29 | $24.38 | $24.38 | $24.34 | $24.37 | $22.63 | 118,133 |
| 2018-06-28 | $24.35 | $24.39 | $24.35 | $24.37 | $22.63 | 137,541 |
| 2018-06-27 | $24.38 | $24.39 | $24.34 | $24.38 | $22.64 | 99,989 |
| 2018-06-26 | $24.35 | $24.36 | $24.31 | $24.36 | $22.62 | 101,844 |
| 2018-06-25 | $24.32 | $24.36 | $24.32 | $24.34 | $22.60 | 83,972 |
| 2018-06-22 | $24.35 | $24.35 | $24.30 | $24.33 | $22.60 | 197,366 |
| 2018-06-21 | $24.35 | $24.37 | $24.33 | $24.34 | $22.60 | 75,036 |
| 2018-06-20 | $24.36 | $24.36 | $24.32 | $24.33 | $22.60 | 204,004 |
| 2018-06-19 | $24.35 | $24.35 | $24.33 | $24.35 | $22.61 | 113,782 |
| 2018-06-18 | $24.36 | $24.36 | $24.30 | $24.31 | $22.58 | 121,078 |
| 2018-06-15 | $24.38 | $24.38 | $24.32 | $24.34 | $22.60 | 123,036 |
| 2018-06-14 | $24.33 | $24.34 | $24.30 | $24.33 | $22.60 | 132,387 |
| 2018-06-13 | $24.30 | $24.34 | $24.29 | $24.32 | $22.59 | 94,362 |
| 2018-06-12 | $24.35 | $24.35 | $24.31 | $24.32 | $22.59 | 72,371 |
| 2018-06-11 | $24.36 | $24.36 | $24.31 | $24.33 | $22.60 | 58,899 |
| 2018-06-08 | $24.34 | $24.40 | $24.34 | $24.35 | $22.61 | 58,471 |
| 2018-06-07 | $24.35 | $24.42 | $24.31 | $24.36 | $22.62 | 71,572 |
| 2018-06-06 | $24.34 | $24.39 | $24.31 | $24.33 | $22.60 | 131,337 |
| 2018-06-05 | $24.34 | $24.35 | $24.31 | $24.34 | $22.60 | 148,368 |
| 2018-06-04 | $24.38 | $24.38 | $24.33 | $24.34 | $22.60 | 83,062 |
| 2018-06-01 | $24.41 | $24.41 | $24.32 | $24.36 | $22.62 | 98,373 |
| 2018-05-31 | $24.44 | $24.50 | $24.42 | $24.45 | $22.66 | 147,731 |
| 2018-05-30 | $24.55 | $24.55 | $24.44 | $24.45 | $22.66 | 135,486 |
| 2018-05-29 | $24.43 | $24.52 | $24.42 | $24.50 | $22.70 | 107,452 |
| 2018-05-25 | $24.48 | $24.48 | $24.36 | $24.42 | $22.63 | 104,355 |
| 2018-05-24 | $24.36 | $24.39 | $24.35 | $24.39 | $22.60 | 81,141 |
| 2018-05-23 | $24.31 | $24.38 | $24.30 | $24.36 | $22.57 | 121,996 |
| 2018-05-22 | $24.35 | $24.38 | $24.30 | $24.33 | $22.54 | 92,327 |
| 2018-05-21 | $24.35 | $24.36 | $24.30 | $24.32 | $22.54 | 141,923 |
| 2018-05-18 | $24.32 | $24.35 | $24.30 | $24.33 | $22.54 | 99,332 |
| 2018-05-17 | $24.32 | $24.36 | $24.27 | $24.29 | $22.51 | 106,626 |
| 2018-05-16 | $24.29 | $24.31 | $24.27 | $24.28 | $22.50 | 123,109 |
| 2018-05-15 | $24.30 | $24.33 | $24.28 | $24.29 | $22.51 | 141,579 |
| 2018-05-14 | $24.35 | $24.35 | $24.31 | $24.33 | $22.54 | 77,037 |
| 2018-05-11 | $24.29 | $24.34 | $24.29 | $24.34 | $22.55 | 102,631 |
| 2018-05-10 | $24.34 | $24.35 | $24.29 | $24.33 | $22.54 | 92,660 |
| 2018-05-09 | $24.36 | $24.36 | $24.28 | $24.32 | $22.54 | 198,878 |
| 2018-05-08 | $24.32 | $24.35 | $24.32 | $24.33 | $22.54 | 76,600 |
| 2018-05-07 | $24.34 | $24.34 | $24.30 | $24.33 | $22.54 | 107,941 |
| 2018-05-04 | $24.32 | $24.34 | $24.31 | $24.33 | $22.54 | 84,183 |
| 2018-05-03 | $24.31 | $24.37 | $24.30 | $24.34 | $22.55 | 77,722 |
| 2018-05-02 | $24.29 | $24.33 | $24.29 | $24.31 | $22.53 | 76,852 |
| 2018-05-01 | $24.35 | $24.35 | $24.28 | $24.31 | $22.53 | 172,337 |
| 2018-04-30 | $24.39 | $24.39 | $24.34 | $24.38 | $22.54 | 201,156 |
| 2018-04-27 | $24.38 | $24.39 | $24.34 | $24.39 | $22.55 | 103,490 |
| 2018-04-26 | $24.35 | $24.39 | $24.35 | $24.38 | $22.54 | 98,639 |
| 2018-04-25 | $24.35 | $24.36 | $24.34 | $24.36 | $22.52 | 92,302 |
| 2018-04-24 | $24.35 | $24.36 | $24.30 | $24.36 | $22.52 | 117,398 |
| 2018-04-23 | $24.36 | $24.36 | $24.32 | $24.36 | $22.52 | 108,595 |
| 2018-04-20 | $24.38 | $24.38 | $24.34 | $24.36 | $22.52 | 92,209 |
| 2018-04-19 | $24.38 | $24.38 | $24.36 | $24.38 | $22.54 | 44,657 |
| 2018-04-18 | $24.40 | $24.40 | $24.38 | $24.39 | $22.55 | 54,972 |
| 2018-04-17 | $24.38 | $24.42 | $24.37 | $24.42 | $22.58 | 133,775 |
| 2018-04-16 | $24.41 | $24.42 | $24.39 | $24.41 | $22.57 | 52,938 |
| 2018-04-13 | $24.41 | $24.42 | $24.40 | $24.42 | $22.58 | 46,784 |
| 2018-04-12 | $24.48 | $24.48 | $24.41 | $24.42 | $22.58 | 80,703 |
| 2018-04-11 | $24.47 | $24.49 | $24.41 | $24.45 | $22.61 | 105,954 |
| 2018-04-10 | $24.44 | $24.50 | $24.41 | $24.44 | $22.60 | 112,836 |
| 2018-04-09 | $24.41 | $24.49 | $24.41 | $24.45 | $22.61 | 147,786 |
| 2018-04-06 | $24.46 | $24.46 | $24.38 | $24.44 | $22.60 | 180,890 |
| 2018-04-05 | $24.41 | $24.45 | $24.36 | $24.40 | $22.56 | 119,440 |
| 2018-04-04 | $24.42 | $24.42 | $24.36 | $24.38 | $22.54 | 81,059 |
| 2018-04-03 | $24.42 | $24.46 | $24.36 | $24.37 | $22.53 | 235,796 |
| 2018-04-02 | $24.40 | $24.46 | $24.38 | $24.40 | $22.56 | 111,327 |
| 2018-03-29 | $24.45 | $24.50 | $24.45 | $24.47 | $22.58 | 119,621 |
| 2018-03-28 | $24.46 | $24.46 | $24.41 | $24.44 | $22.55 | 132,117 |
| 2018-03-27 | $24.41 | $24.45 | $24.40 | $24.44 | $22.55 | 108,944 |
| 2018-03-26 | $24.41 | $24.41 | $24.38 | $24.39 | $22.50 | 113,504 |
| 2018-03-23 | $24.41 | $24.42 | $24.38 | $24.41 | $22.52 | 90,327 |
| 2018-03-22 | $24.41 | $24.42 | $24.36 | $24.40 | $22.51 | 158,204 |
| 2018-03-21 | $24.37 | $24.40 | $24.33 | $24.39 | $22.50 | 66,427 |
| 2018-03-20 | $24.39 | $24.39 | $24.35 | $24.38 | $22.50 | 107,101 |
| 2018-03-19 | $24.38 | $24.40 | $24.37 | $24.40 | $22.51 | 101,949 |
| 2018-03-16 | $24.40 | $24.42 | $24.40 | $24.42 | $22.53 | 127,321 |
| 2018-03-15 | $24.43 | $24.43 | $24.40 | $24.41 | $22.52 | 92,212 |
| 2018-03-14 | $24.41 | $24.44 | $24.38 | $24.43 | $22.54 | 81,838 |
| 2018-03-13 | $24.38 | $24.44 | $24.38 | $24.43 | $22.54 | 94,875 |
| 2018-03-12 | $24.43 | $24.43 | $24.40 | $24.43 | $22.54 | 89,312 |
| 2018-03-09 | $24.39 | $24.43 | $24.39 | $24.43 | $22.54 | 120,797 |
| 2018-03-08 | $24.45 | $24.45 | $24.37 | $24.44 | $22.55 | 88,446 |
| 2018-03-07 | $24.45 | $24.47 | $24.40 | $24.44 | $22.55 | 103,315 |
| 2018-03-06 | $24.39 | $24.48 | $24.39 | $24.44 | $22.55 | 281,972 |
| 2018-03-05 | $24.41 | $24.50 | $24.41 | $24.44 | $22.55 | 174,502 |
| 2018-03-02 | $24.49 | $24.49 | $24.39 | $24.43 | $22.54 | 207,745 |
| 2018-03-01 | $24.47 | $24.49 | $24.41 | $24.47 | $22.58 | 106,555 |
| 2018-02-28 | $24.49 | $24.52 | $24.47 | $24.49 | $22.55 | 159,489 |
| 2018-02-27 | $24.50 | $24.54 | $24.47 | $24.49 | $22.55 | 161,540 |
| 2018-02-26 | $24.53 | $24.54 | $24.51 | $24.53 | $22.59 | 150,066 |
| 2018-02-23 | $24.50 | $24.53 | $24.47 | $24.51 | $22.57 | 89,072 |
| 2018-02-22 | $24.51 | $24.51 | $24.46 | $24.50 | $22.56 | 73,230 |
| 2018-02-21 | $24.52 | $24.52 | $24.45 | $24.48 | $22.54 | 285,814 |
| 2018-02-20 | $24.55 | $24.55 | $24.45 | $24.49 | $22.55 | 146,985 |
| 2018-02-16 | $24.53 | $24.53 | $24.45 | $24.51 | $22.57 | 101,820 |
| 2018-02-15 | $24.49 | $24.52 | $24.44 | $24.50 | $22.55 | 66,921 |
| 2018-02-14 | $24.50 | $24.51 | $24.44 | $24.49 | $22.55 | 91,365 |
| 2018-02-13 | $24.59 | $24.59 | $24.50 | $24.54 | $22.60 | 205,808 |
| 2018-02-12 | $24.60 | $24.66 | $24.54 | $24.55 | $22.60 | 168,978 |
| 2018-02-09 | $24.55 | $24.64 | $24.55 | $24.60 | $22.65 | 114,872 |
| 2018-02-08 | $24.62 | $24.62 | $24.57 | $24.61 | $22.66 | 187,566 |
| 2018-02-07 | $24.64 | $24.66 | $24.60 | $24.61 | $22.66 | 126,399 |
| 2018-02-06 | $24.65 | $24.69 | $24.59 | $24.61 | $22.66 | 104,306 |
| 2018-02-05 | $24.56 | $24.69 | $24.56 | $24.67 | $22.71 | 125,616 |
| 2018-02-02 | $24.60 | $24.61 | $24.55 | $24.61 | $22.66 | 115,703 |
| 2018-02-01 | $24.65 | $24.65 | $24.56 | $24.59 | $22.64 | 209,727 |
| 2018-01-31 | $24.71 | $24.71 | $24.63 | $24.67 | $22.67 | 151,463 |
| 2018-01-30 | $24.70 | $24.70 | $24.67 | $24.69 | $22.69 | 123,612 |
| 2018-01-29 | $24.69 | $24.70 | $24.63 | $24.70 | $22.70 | 158,048 |
| 2018-01-26 | $24.70 | $24.70 | $24.65 | $24.68 | $22.68 | 118,061 |
| 2018-01-25 | $24.72 | $24.74 | $24.65 | $24.74 | $22.73 | 561,890 |
| 2018-01-24 | $24.73 | $24.73 | $24.69 | $24.72 | $22.72 | 117,227 |
| 2018-01-23 | $24.71 | $24.74 | $24.70 | $24.72 | $22.72 | 1,455,282 |
| 2018-01-22 | $24.72 | $24.72 | $24.68 | $24.69 | $22.69 | 157,256 |
| 2018-01-19 | $24.69 | $24.73 | $24.69 | $24.71 | $22.70 | 111,780 |
| 2018-01-18 | $24.73 | $24.74 | $24.68 | $24.71 | $22.71 | 125,608 |
| 2018-01-17 | $24.75 | $24.76 | $24.72 | $24.73 | $22.72 | 225,814 |
| 2018-01-16 | $24.78 | $24.78 | $24.71 | $24.76 | $22.75 | 114,483 |
| 2018-01-12 | $24.76 | $24.76 | $24.70 | $24.75 | $22.74 | 87,219 |
| 2018-01-11 | $24.79 | $24.82 | $24.74 | $24.79 | $22.78 | 166,695 |
| 2018-01-10 | $24.78 | $24.78 | $24.72 | $24.78 | $22.77 | 116,217 |
| 2018-01-09 | $24.79 | $24.82 | $24.72 | $24.77 | $22.76 | 147,480 |
| 2018-01-08 | $24.81 | $24.81 | $24.74 | $24.79 | $22.78 | 91,764 |
| 2018-01-05 | $24.80 | $24.82 | $24.75 | $24.77 | $22.76 | 73,632 |
| 2018-01-04 | $24.80 | $24.80 | $24.75 | $24.78 | $22.77 | 99,762 |
| 2018-01-03 | $24.81 | $24.83 | $24.75 | $24.80 | $22.78 | 87,361 |
| 2018-01-02 | $24.86 | $24.86 | $24.74 | $24.77 | $22.76 | 92,973 |
| 2017-12-29 | $24.74 | $24.82 | $24.74 | $24.80 | $22.79 | 142,956 |
| 2017-12-28 | $24.79 | $24.83 | $24.77 | $24.77 | $22.76 | 114,830 |
| 2017-12-27 | $24.74 | $24.81 | $24.73 | $24.78 | $22.77 | 210,039 |
| 2017-12-26 | $24.76 | $24.78 | $24.73 | $24.77 | $22.76 | 91,070 |
| 2017-12-22 | $24.79 | $24.79 | $24.69 | $24.75 | $22.74 | 109,868 |
| 2017-12-21 | $24.78 | $24.78 | $24.69 | $24.74 | $22.73 | 262,022 |
| 2017-12-20 | $24.81 | $24.81 | $24.75 | $24.78 | $22.74 | 124,037 |
| 2017-12-19 | $24.82 | $24.87 | $24.77 | $24.80 | $22.76 | 161,335 |
| 2017-12-18 | $24.83 | $24.86 | $24.80 | $24.81 | $22.77 | 69,219 |
| 2017-12-15 | $24.82 | $24.86 | $24.79 | $24.84 | $22.79 | 73,709 |
| 2017-12-14 | $24.87 | $24.87 | $24.81 | $24.84 | $22.79 | 90,860 |
| 2017-12-13 | $24.84 | $24.90 | $24.78 | $24.83 | $22.78 | 89,671 |
| 2017-12-12 | $24.80 | $24.84 | $24.79 | $24.82 | $22.77 | 86,095 |
| 2017-12-11 | $24.87 | $24.87 | $24.78 | $24.84 | $22.79 | 77,775 |
| 2017-12-08 | $24.87 | $24.88 | $24.80 | $24.86 | $22.81 | 97,227 |
| 2017-12-07 | $24.88 | $24.88 | $24.81 | $24.84 | $22.79 | 134,371 |
| 2017-12-06 | $24.85 | $24.89 | $24.81 | $24.85 | $22.80 | 61,007 |
| 2017-12-05 | $24.83 | $24.84 | $24.79 | $24.81 | $22.77 | 111,110 |
| 2017-12-04 | $24.86 | $24.86 | $24.78 | $24.83 | $22.78 | 89,577 |
| 2017-12-01 | $24.84 | $24.86 | $24.82 | $24.82 | $22.77 | 111,140 |
| 2017-11-30 | $24.91 | $24.91 | $24.86 | $24.88 | $22.78 | 86,410 |
| 2017-11-29 | $24.87 | $24.93 | $24.85 | $24.88 | $22.78 | 58,651 |
| 2017-11-28 | $24.95 | $24.95 | $24.90 | $24.93 | $22.83 | 75,889 |
| 2017-11-27 | $24.93 | $24.93 | $24.88 | $24.91 | $22.81 | 113,300 |
| 2017-11-24 | $24.88 | $24.94 | $24.88 | $24.92 | $22.82 | 19,141 |
| 2017-11-22 | $24.83 | $24.92 | $24.83 | $24.89 | $22.79 | 81,008 |
| 2017-11-21 | $24.86 | $24.88 | $24.85 | $24.86 | $22.77 | 93,482 |
| 2017-11-20 | $24.88 | $24.91 | $24.83 | $24.85 | $22.76 | 203,377 |
| 2017-11-17 | $24.92 | $24.92 | $24.85 | $24.88 | $22.78 | 64,979 |
| 2017-11-16 | $24.90 | $24.90 | $24.83 | $24.87 | $22.77 | 94,594 |
| 2017-11-15 | $24.88 | $24.89 | $24.84 | $24.84 | $22.75 | 65,915 |
| 2017-11-14 | $24.89 | $24.89 | $24.82 | $24.84 | $22.75 | 44,566 |
| 2017-11-13 | $24.93 | $24.93 | $24.85 | $24.87 | $22.77 | 49,328 |
| 2017-11-10 | $24.88 | $24.92 | $24.86 | $24.90 | $22.80 | 113,558 |
| 2017-11-09 | $24.91 | $24.95 | $24.90 | $24.92 | $22.82 | 64,313 |
| 2017-11-08 | $24.96 | $24.96 | $24.91 | $24.93 | $22.83 | 61,480 |
| 2017-11-07 | $24.99 | $25.00 | $24.92 | $24.95 | $22.85 | 69,032 |
| 2017-11-06 | $25.00 | $25.00 | $24.93 | $24.95 | $22.85 | 50,477 |
| 2017-11-03 | $24.99 | $24.99 | $24.95 | $24.96 | $22.86 | 29,479 |
| 2017-11-02 | $25.00 | $25.00 | $24.93 | $24.96 | $22.86 | 69,743 |
| 2017-11-01 | $24.96 | $25.00 | $24.91 | $24.97 | $22.87 | 168,723 |
| 2017-10-31 | $25.04 | $25.06 | $24.99 | $25.00 | $22.85 | 830,600 |
| 2017-10-30 | $25.00 | $25.01 | $24.99 | $25.01 | $22.86 | 53,061 |
| 2017-10-27 | $24.98 | $25.02 | $24.96 | $24.96 | $22.81 | 45,649 |
| 2017-10-26 | $24.95 | $25.01 | $24.95 | $24.95 | $22.80 | 284,082 |
| 2017-10-25 | $24.99 | $25.00 | $24.95 | $24.95 | $22.80 | 39,588 |
| 2017-10-24 | $25.02 | $25.03 | $24.96 | $24.96 | $22.81 | 106,082 |
| 2017-10-23 | $25.01 | $25.04 | $24.97 | $24.99 | $22.84 | 102,365 |
| 2017-10-20 | $25.01 | $25.04 | $24.97 | $24.99 | $22.84 | 69,754 |
| 2017-10-19 | $25.05 | $25.07 | $25.00 | $25.00 | $22.85 | 67,677 |
| 2017-10-18 | $25.01 | $25.02 | $25.00 | $25.02 | $22.87 | 88,225 |
| 2017-10-17 | $25.06 | $25.06 | $25.01 | $25.02 | $22.87 | 136,245 |
| 2017-10-16 | $25.05 | $25.08 | $25.03 | $25.03 | $22.88 | 55,212 |
| 2017-10-13 | $25.07 | $25.08 | $25.03 | $25.07 | $22.91 | 62,574 |
| 2017-10-12 | $25.04 | $25.04 | $25.01 | $25.03 | $22.87 | 77,565 |
| 2017-10-11 | $25.03 | $25.03 | $25.01 | $25.02 | $22.87 | 53,147 |
| 2017-10-10 | $24.98 | $25.05 | $24.98 | $25.00 | $22.85 | 57,193 |
| 2017-10-09 | $25.03 | $25.03 | $24.98 | $25.02 | $22.87 | 76,592 |
| 2017-10-06 | $24.99 | $25.03 | $24.95 | $25.01 | $22.86 | 57,556 |
| 2017-10-05 | $25.03 | $25.03 | $24.98 | $25.01 | $22.85 | 80,381 |
| 2017-10-04 | $25.03 | $25.04 | $25.00 | $25.02 | $22.87 | 89,104 |
| 2017-10-03 | $24.97 | $25.03 | $24.97 | $24.99 | $22.84 | 67,078 |
| 2017-10-02 | $25.02 | $25.03 | $24.97 | $24.99 | $22.84 | 40,454 |
| 2017-09-29 | $25.08 | $25.08 | $25.03 | $25.05 | $22.85 | 52,372 |
| 2017-09-28 | $25.00 | $25.07 | $25.00 | $25.07 | $22.86 | 56,388 |
| 2017-09-27 | $25.04 | $25.06 | $25.01 | $25.04 | $22.84 | 52,360 |
| 2017-09-26 | $25.03 | $25.08 | $25.02 | $25.06 | $22.85 | 68,185 |
| 2017-09-25 | $25.05 | $25.07 | $25.03 | $25.04 | $22.84 | 47,943 |
| 2017-09-22 | $25.03 | $25.06 | $24.99 | $25.04 | $22.84 | 74,284 |
| 2017-09-21 | $24.96 | $25.04 | $24.95 | $25.00 | $22.80 | 57,260 |
| 2017-09-20 | $25.07 | $25.08 | $24.98 | $25.01 | $22.81 | 75,130 |
| 2017-09-19 | $25.07 | $25.07 | $25.01 | $25.05 | $22.85 | 76,634 |
| 2017-09-18 | $25.00 | $25.06 | $24.99 | $25.04 | $22.84 | 52,967 |
| 2017-09-15 | $25.07 | $25.08 | $24.98 | $25.04 | $22.84 | 44,941 |
| 2017-09-14 | $25.07 | $25.07 | $24.98 | $25.00 | $22.80 | 52,277 |
| 2017-09-13 | $25.03 | $25.06 | $25.00 | $25.01 | $22.81 | 40,961 |
| 2017-09-12 | $25.10 | $25.10 | $25.02 | $25.02 | $22.82 | 143,316 |
| 2017-09-11 | $25.13 | $25.15 | $25.10 | $25.12 | $22.91 | 42,207 |
| 2017-09-08 | $25.17 | $25.17 | $25.11 | $25.13 | $22.92 | 53,939 |
| 2017-09-07 | $25.15 | $25.18 | $25.12 | $25.15 | $22.94 | 35,628 |
| 2017-09-06 | $25.15 | $25.19 | $25.10 | $25.12 | $22.91 | 72,218 |
| 2017-09-05 | $25.16 | $25.16 | $25.10 | $25.13 | $22.92 | 110,416 |
| 2017-09-01 | $25.05 | $25.11 | $25.05 | $25.08 | $22.87 | 95,550 |
| 2017-08-31 | $25.15 | $25.17 | $25.07 | $25.14 | $22.88 | 88,899 |
| 2017-08-30 | $25.14 | $25.15 | $25.11 | $25.12 | $22.86 | 61,921 |
| 2017-08-29 | $25.16 | $25.16 | $25.10 | $25.16 | $22.90 | 38,870 |
| 2017-08-28 | $25.11 | $25.13 | $25.08 | $25.11 | $22.85 | 44,335 |
| 2017-08-25 | $25.09 | $25.12 | $25.08 | $25.11 | $22.85 | 66,752 |
| 2017-08-24 | $25.11 | $25.11 | $25.07 | $25.08 | $22.83 | 85,656 |
| 2017-08-23 | $25.11 | $25.13 | $25.08 | $25.12 | $22.86 | 63,949 |
| 2017-08-22 | $25.07 | $25.10 | $25.06 | $25.06 | $22.81 | 78,890 |
| 2017-08-21 | $25.10 | $25.11 | $25.06 | $25.10 | $22.84 | 65,642 |
| 2017-08-18 | $25.11 | $25.13 | $25.04 | $25.10 | $22.84 | 84,085 |
| 2017-08-17 | $25.07 | $25.11 | $25.03 | $25.08 | $22.83 | 170,117 |
| 2017-08-16 | $24.95 | $25.07 | $24.95 | $25.04 | $22.79 | 88,882 |
| 2017-08-15 | $25.04 | $25.04 | $24.99 | $25.03 | $22.78 | 66,975 |
| 2017-08-14 | $25.08 | $25.08 | $25.03 | $25.06 | $22.81 | 127,641 |
| 2017-08-11 | $25.01 | $25.09 | $25.01 | $25.08 | $22.83 | 33,696 |
| 2017-08-10 | $25.05 | $25.08 | $24.98 | $25.02 | $22.77 | 60,615 |
| 2017-08-09 | $25.08 | $25.09 | $25.01 | $25.05 | $22.80 | 63,190 |
| 2017-08-08 | $25.04 | $25.08 | $25.01 | $25.02 | $22.77 | 51,613 |
| 2017-08-07 | $25.07 | $25.07 | $25.03 | $25.06 | $22.81 | 137,538 |
| 2017-08-04 | $25.07 | $25.08 | $25.01 | $25.04 | $22.79 | 69,372 |
| 2017-08-03 | $25.02 | $25.10 | $25.01 | $25.09 | $22.84 | 90,680 |
| 2017-08-02 | $25.07 | $25.07 | $25.02 | $25.05 | $22.80 | 101,674 |
| 2017-08-01 | $25.05 | $25.09 | $25.01 | $25.07 | $22.82 | 49,010 |
| 2017-07-31 | $25.10 | $25.13 | $25.07 | $25.10 | $22.80 | 35,920 |
| 2017-07-28 | $25.10 | $25.11 | $25.04 | $25.08 | $22.78 | 47,975 |
| 2017-07-27 | $25.03 | $25.11 | $25.01 | $25.06 | $22.76 | 67,473 |
| 2017-07-26 | $24.98 | $25.08 | $24.98 | $25.07 | $22.77 | 73,700 |
| 2017-07-25 | $25.08 | $25.08 | $25.00 | $25.02 | $22.72 | 64,668 |
| 2017-07-24 | $25.10 | $25.11 | $25.04 | $25.09 | $22.79 | 37,361 |
| 2017-07-21 | $25.10 | $25.12 | $25.06 | $25.11 | $22.80 | 80,437 |
| 2017-07-20 | $25.09 | $25.11 | $25.04 | $25.06 | $22.76 | 80,903 |
| 2017-07-19 | $25.07 | $25.10 | $25.01 | $25.05 | $22.75 | 37,586 |
| 2017-07-18 | $25.05 | $25.08 | $25.01 | $25.06 | $22.76 | 201,050 |
| 2017-07-17 | $25.00 | $25.05 | $25.00 | $25.01 | $22.72 | 108,378 |
| 2017-07-14 | $25.06 | $25.06 | $25.00 | $25.03 | $22.73 | 46,234 |
| 2017-07-13 | $25.00 | $25.01 | $24.94 | $24.99 | $22.70 | 70,215 |
| 2017-07-12 | $24.98 | $25.01 | $24.93 | $24.99 | $22.70 | 51,643 |
| 2017-07-11 | $24.93 | $24.95 | $24.88 | $24.93 | $22.64 | 69,660 |
| 2017-07-10 | $24.95 | $24.95 | $24.88 | $24.94 | $22.65 | 43,280 |
| 2017-07-07 | $24.94 | $24.97 | $24.84 | $24.90 | $22.62 | 65,752 |
| 2017-07-06 | $24.94 | $24.96 | $24.85 | $24.89 | $22.61 | 63,154 |
| 2017-07-05 | $24.96 | $24.97 | $24.91 | $24.92 | $22.63 | 50,081 |
| 2017-07-03 | $24.95 | $24.97 | $24.87 | $24.90 | $22.62 | 23,093 |
| 2017-06-30 | $25.05 | $25.07 | $24.97 | $24.99 | $22.65 | 104,047 |
| 2017-06-29 | $25.01 | $25.02 | $24.97 | $25.01 | $22.67 | 70,518 |
| 2017-06-28 | $25.05 | $25.06 | $25.00 | $25.03 | $22.69 | 141,209 |
| 2017-06-27 | $25.05 | $25.07 | $24.98 | $25.01 | $22.67 | 61,212 |
| 2017-06-26 | $25.11 | $25.11 | $25.02 | $25.06 | $22.71 | 53,317 |
| 2017-06-23 | $25.07 | $25.07 | $25.03 | $25.06 | $22.71 | 136,278 |
| 2017-06-22 | $25.01 | $25.08 | $25.01 | $25.05 | $22.70 | 114,658 |
| 2017-06-21 | $25.09 | $25.09 | $25.01 | $25.04 | $22.70 | 59,847 |
| 2017-06-20 | $25.00 | $25.09 | $25.00 | $25.04 | $22.70 | 120,641 |
| 2017-06-19 | $24.98 | $25.04 | $24.98 | $25.01 | $22.67 | 91,996 |
| 2017-06-16 | $25.00 | $25.10 | $25.00 | $25.07 | $22.72 | 92,787 |
| 2017-06-15 | $25.00 | $25.06 | $25.00 | $25.00 | $22.66 | 109,271 |
| 2017-06-14 | $25.11 | $25.17 | $25.04 | $25.05 | $22.70 | 63,029 |
| 2017-06-13 | $25.03 | $25.04 | $24.98 | $24.99 | $22.65 | 63,277 |
| 2017-06-12 | $25.04 | $25.04 | $24.99 | $25.02 | $22.68 | 46,486 |
| 2017-06-09 | $25.04 | $25.04 | $24.99 | $25.01 | $22.67 | 66,023 |
| 2017-06-08 | $25.05 | $25.08 | $24.99 | $25.05 | $22.70 | 57,863 |
| 2017-06-07 | $25.08 | $25.09 | $25.00 | $25.06 | $22.71 | 50,687 |
| 2017-06-06 | $25.01 | $25.10 | $25.01 | $25.05 | $22.71 | 59,447 |
| 2017-06-05 | $25.04 | $25.11 | $25.00 | $25.05 | $22.70 | 38,506 |
| 2017-06-02 | $25.06 | $25.10 | $25.03 | $25.08 | $22.73 | 56,034 |
| 2017-06-01 | $25.04 | $25.04 | $25.00 | $25.02 | $22.68 | 69,794 |
| 2017-05-31 | $25.07 | $25.09 | $24.99 | $25.09 | $22.69 | 39,908 |
| 2017-05-30 | $25.08 | $25.08 | $24.99 | $25.07 | $22.68 | 70,080 |
| 2017-05-26 | $25.09 | $25.09 | $25.00 | $25.03 | $22.64 | 152,474 |
| 2017-05-25 | $25.11 | $25.11 | $24.99 | $25.02 | $22.63 | 185,018 |
| 2017-05-24 | $25.00 | $25.03 | $24.95 | $25.02 | $22.63 | 50,774 |
| 2017-05-23 | $25.03 | $25.03 | $24.95 | $25.00 | $22.61 | 118,304 |
| 2017-05-22 | $24.94 | $25.05 | $24.93 | $25.02 | $22.63 | 68,240 |
| 2017-05-19 | $25.11 | $25.11 | $24.95 | $25.01 | $22.62 | 53,276 |
| 2017-05-18 | $25.02 | $25.08 | $24.99 | $25.02 | $22.63 | 63,779 |
| 2017-05-17 | $25.00 | $25.06 | $24.98 | $25.04 | $22.65 | 169,786 |
| 2017-05-16 | $25.05 | $25.05 | $24.94 | $24.94 | $22.56 | 64,517 |
| 2017-05-15 | $25.04 | $25.04 | $24.87 | $25.00 | $22.61 | 56,652 |
| 2017-05-12 | $24.92 | $24.94 | $24.83 | $24.94 | $22.56 | 63,209 |
| 2017-05-11 | $24.84 | $24.87 | $24.82 | $24.87 | $22.50 | 67,281 |
| 2017-05-10 | $24.89 | $24.89 | $24.80 | $24.83 | $22.46 | 98,195 |
| 2017-05-09 | $24.87 | $24.87 | $24.81 | $24.85 | $22.48 | 103,011 |
| 2017-05-08 | $24.88 | $24.88 | $24.83 | $24.85 | $22.48 | 79,995 |
| 2017-05-05 | $24.88 | $24.89 | $24.85 | $24.88 | $22.50 | 21,697 |
| 2017-05-04 | $24.86 | $24.88 | $24.82 | $24.87 | $22.50 | 99,232 |
| 2017-05-03 | $24.92 | $24.96 | $24.85 | $24.89 | $22.51 | 61,400 |
| 2017-05-02 | $24.85 | $24.93 | $24.85 | $24.92 | $22.54 | 211,125 |
| 2017-05-01 | $24.92 | $24.92 | $24.85 | $24.89 | $22.51 | 70,393 |
| 2017-04-28 | $24.89 | $24.97 | $24.89 | $24.94 | $22.51 | 81,500 |
| 2017-04-27 | $24.86 | $24.98 | $24.86 | $24.93 | $22.50 | 206,027 |
| 2017-04-26 | $24.93 | $24.95 | $24.88 | $24.94 | $22.51 | 28,869 |
| 2017-04-25 | $24.93 | $24.95 | $24.87 | $24.90 | $22.48 | 89,479 |
| 2017-04-24 | $24.94 | $24.96 | $24.88 | $24.96 | $22.53 | 55,012 |
| 2017-04-21 | $24.99 | $25.01 | $24.93 | $24.95 | $22.52 | 51,753 |
| 2017-04-20 | $24.99 | $25.00 | $24.93 | $24.96 | $22.53 | 48,195 |
| 2017-04-19 | $24.99 | $25.02 | $24.94 | $24.97 | $22.54 | 42,411 |
| 2017-04-18 | $24.91 | $25.05 | $24.91 | $24.95 | $22.52 | 34,671 |
| 2017-04-17 | $24.98 | $24.99 | $24.91 | $24.95 | $22.52 | 69,012 |
| 2017-04-13 | $24.92 | $24.97 | $24.90 | $24.97 | $22.54 | 51,848 |
| 2017-04-12 | $24.90 | $24.91 | $24.86 | $24.90 | $22.48 | 41,695 |
| 2017-04-11 | $24.87 | $24.89 | $24.82 | $24.89 | $22.47 | 50,062 |
| 2017-04-10 | $24.85 | $24.85 | $24.79 | $24.82 | $22.40 | 117,424 |
| 2017-04-07 | $24.81 | $24.88 | $24.76 | $24.76 | $22.35 | 109,429 |
| 2017-04-06 | $24.88 | $24.89 | $24.78 | $24.83 | $22.41 | 42,554 |
| 2017-04-05 | $24.87 | $24.91 | $24.79 | $24.84 | $22.42 | 42,411 |
| 2017-04-04 | $24.83 | $24.88 | $24.78 | $24.81 | $22.39 | 77,016 |
| 2017-04-03 | $24.82 | $24.84 | $24.77 | $24.82 | $22.40 | 113,514 |
| 2017-03-31 | $24.82 | $24.83 | $24.75 | $24.81 | $22.35 | 56,341 |
| 2017-03-30 | $24.81 | $24.83 | $24.75 | $24.79 | $22.33 | 281,540 |
| 2017-03-29 | $24.74 | $24.83 | $24.74 | $24.80 | $22.34 | 42,460 |
| 2017-03-28 | $24.87 | $24.88 | $24.74 | $24.75 | $22.29 | 38,639 |
| 2017-03-27 | $24.84 | $24.84 | $24.75 | $24.82 | $22.36 | 82,604 |
| 2017-03-24 | $24.79 | $24.81 | $24.72 | $24.76 | $22.30 | 52,497 |
| 2017-03-23 | $24.86 | $24.86 | $24.72 | $24.80 | $22.34 | 59,961 |
| 2017-03-22 | $24.80 | $24.80 | $24.73 | $24.78 | $22.32 | 30,051 |
| 2017-03-21 | $24.73 | $24.78 | $24.72 | $24.76 | $22.30 | 52,119 |
| 2017-03-20 | $24.72 | $24.77 | $24.68 | $24.73 | $22.27 | 67,394 |
| 2017-03-17 | $24.70 | $24.72 | $24.67 | $24.70 | $22.25 | 41,784 |
| 2017-03-16 | $24.71 | $24.73 | $24.63 | $24.65 | $22.20 | 52,294 |
| 2017-03-15 | $24.64 | $24.72 | $24.57 | $24.71 | $22.26 | 95,759 |
| 2017-03-14 | $24.59 | $24.61 | $24.57 | $24.57 | $22.13 | 40,867 |
| 2017-03-13 | $24.61 | $24.63 | $24.58 | $24.59 | $22.15 | 47,822 |
| 2017-03-10 | $24.61 | $24.63 | $24.57 | $24.63 | $22.19 | 47,080 |
| 2017-03-09 | $24.61 | $24.62 | $24.56 | $24.58 | $22.14 | 54,643 |
| 2017-03-08 | $24.65 | $24.67 | $24.60 | $24.63 | $22.19 | 92,561 |
| 2017-03-07 | $24.70 | $24.74 | $24.68 | $24.70 | $22.24 | 64,508 |
| 2017-03-06 | $24.74 | $24.78 | $24.68 | $24.72 | $22.27 | 62,650 |
| 2017-03-03 | $24.71 | $24.77 | $24.66 | $24.71 | $22.26 | 67,857 |
| 2017-03-02 | $24.71 | $24.78 | $24.70 | $24.71 | $22.26 | 49,175 |
| 2017-03-01 | $24.76 | $24.79 | $24.72 | $24.76 | $22.30 | 88,348 |
| 2017-02-28 | $24.90 | $24.92 | $24.83 | $24.86 | $22.34 | 52,585 |
| 2017-02-27 | $24.90 | $24.93 | $24.84 | $24.88 | $22.36 | 50,100 |
| 2017-02-24 | $24.90 | $24.96 | $24.87 | $24.88 | $22.36 | 296,016 |
| 2017-02-23 | $24.89 | $24.89 | $24.82 | $24.87 | $22.35 | 49,125 |
| 2017-02-22 | $24.89 | $24.89 | $24.75 | $24.81 | $22.30 | 40,715 |
| 2017-02-21 | $24.77 | $24.82 | $24.75 | $24.79 | $22.28 | 79,796 |
| 2017-02-17 | $24.83 | $24.83 | $24.73 | $24.78 | $22.27 | 55,348 |
| 2017-02-16 | $24.76 | $24.79 | $24.73 | $24.75 | $22.25 | 91,442 |
| 2017-02-15 | $24.70 | $24.78 | $24.70 | $24.72 | $22.22 | 57,332 |
| 2017-02-14 | $24.82 | $24.82 | $24.70 | $24.70 | $22.20 | 72,325 |
| 2017-02-13 | $24.80 | $24.80 | $24.75 | $24.75 | $22.25 | 79,761 |
| 2017-02-10 | $24.75 | $24.86 | $24.75 | $24.79 | $22.28 | 46,738 |
| 2017-02-09 | $24.87 | $24.88 | $24.78 | $24.79 | $22.28 | 38,829 |
| 2017-02-08 | $24.87 | $24.87 | $24.76 | $24.83 | $22.32 | 58,551 |
| 2017-02-07 | $24.87 | $24.87 | $24.77 | $24.78 | $22.27 | 233,116 |
| 2017-02-06 | $24.79 | $24.85 | $24.75 | $24.77 | $22.26 | 62,628 |
| 2017-02-03 | $24.83 | $24.84 | $24.71 | $24.71 | $22.21 | 60,762 |
| 2017-02-02 | $24.87 | $24.87 | $24.67 | $24.76 | $22.25 | 83,028 |
| 2017-02-01 | $24.74 | $24.76 | $24.56 | $24.61 | $22.12 | 55,560 |
| 2017-01-31 | $24.73 | $24.83 | $24.73 | $24.79 | $22.23 | 60,816 |
| 2017-01-30 | $24.76 | $24.81 | $24.73 | $24.75 | $22.20 | 48,086 |
| 2017-01-27 | $24.77 | $24.77 | $24.68 | $24.73 | $22.18 | 40,206 |
| 2017-01-26 | $24.59 | $24.76 | $24.59 | $24.70 | $22.15 | 36,175 |
| 2017-01-25 | $24.55 | $24.79 | $24.55 | $24.70 | $22.15 | 120,682 |
| 2017-01-24 | $24.74 | $24.81 | $24.70 | $24.74 | $22.19 | 58,802 |
| 2017-01-23 | $24.77 | $24.81 | $24.70 | $24.79 | $22.23 | 123,932 |
| 2017-01-20 | $24.71 | $24.79 | $24.67 | $24.67 | $22.13 | 41,805 |
| 2017-01-19 | $24.76 | $24.76 | $24.66 | $24.69 | $22.15 | 43,810 |
| 2017-01-18 | $24.83 | $24.87 | $24.66 | $24.74 | $22.19 | 59,832 |
| 2017-01-17 | $24.82 | $24.85 | $24.78 | $24.80 | $22.24 | 75,542 |
| 2017-01-13 | $24.79 | $24.79 | $24.69 | $24.70 | $22.15 | 35,746 |
| 2017-01-12 | $24.70 | $24.82 | $24.70 | $24.77 | $22.22 | 212,157 |
| 2017-01-11 | $24.67 | $24.82 | $24.65 | $24.73 | $22.18 | 41,740 |
| 2017-01-10 | $24.79 | $24.81 | $24.69 | $24.72 | $22.17 | 67,617 |
| 2017-01-09 | $24.78 | $24.79 | $24.68 | $24.72 | $22.17 | 40,000 |
| 2017-01-06 | $24.77 | $24.77 | $24.65 | $24.67 | $22.13 | 35,699 |
| 2017-01-05 | $24.77 | $24.82 | $24.70 | $24.74 | $22.19 | 82,782 |
| 2017-01-04 | $24.74 | $24.77 | $24.64 | $24.71 | $22.16 | 86,917 |
| 2017-01-03 | $24.64 | $25.03 | $24.57 | $24.64 | $22.10 | 44,639 |
| 2016-12-30 | $24.65 | $24.75 | $24.53 | $24.70 | $22.15 | 71,023 |
| 2016-12-29 | $24.55 | $24.65 | $24.52 | $24.61 | $22.07 | 36,955 |
| 2016-12-28 | $24.61 | $24.61 | $24.50 | $24.52 | $21.99 | 78,085 |
| 2016-12-27 | $24.55 | $24.58 | $24.46 | $24.52 | $21.99 | 55,987 |
| 2016-12-23 | $24.63 | $24.63 | $24.46 | $24.46 | $21.94 | 61,071 |
| 2016-12-22 | $24.50 | $24.63 | $24.47 | $24.52 | $21.99 | 150,089 |
| 2016-12-21 | $24.65 | $24.65 | $24.54 | $24.54 | $21.98 | 85,602 |
| 2016-12-20 | $24.61 | $24.61 | $24.48 | $24.50 | $21.95 | 142,184 |
| 2016-12-19 | $24.63 | $24.65 | $24.48 | $24.57 | $22.01 | 64,595 |
| 2016-12-16 | $24.45 | $24.58 | $24.45 | $24.53 | $21.97 | 44,314 |
| 2016-12-15 | $24.53 | $24.55 | $24.48 | $24.54 | $21.98 | 34,631 |
| 2016-12-14 | $24.72 | $24.75 | $24.53 | $24.53 | $21.97 | 45,215 |
| 2016-12-13 | $24.73 | $24.74 | $24.61 | $24.67 | $22.10 | 38,521 |
| 2016-12-12 | $24.71 | $24.72 | $24.61 | $24.64 | $22.08 | 69,218 |
| 2016-12-09 | $24.73 | $24.76 | $24.60 | $24.61 | $22.05 | 55,511 |
| 2016-12-08 | $24.75 | $24.78 | $24.68 | $24.72 | $22.15 | 51,352 |
| 2016-12-07 | $24.75 | $24.76 | $24.69 | $24.70 | $22.13 | 23,428 |
| 2016-12-06 | $24.72 | $24.73 | $24.62 | $24.64 | $22.07 | 84,113 |
| 2016-12-05 | $24.65 | $24.72 | $24.61 | $24.61 | $22.05 | 46,817 |
| 2016-12-02 | $24.62 | $24.75 | $24.62 | $24.63 | $22.06 | 27,387 |
| 2016-12-01 | $24.69 | $24.69 | $24.50 | $24.62 | $22.06 | 44,303 |
| 2016-11-30 | $24.77 | $24.77 | $24.65 | $24.69 | $22.07 | 1,168,395 |
| 2016-11-29 | $24.82 | $24.82 | $24.70 | $24.75 | $22.13 | 44,631 |
| 2016-11-28 | $24.62 | $24.78 | $24.62 | $24.73 | $22.11 | 30,173 |
| 2016-11-25 | $24.76 | $24.76 | $24.60 | $24.60 | $21.99 | 8,364 |
| 2016-11-23 | $24.71 | $24.72 | $24.59 | $24.68 | $22.06 | 43,085 |
| 2016-11-22 | $24.82 | $24.82 | $24.69 | $24.76 | $22.13 | 89,677 |
| 2016-11-21 | $24.84 | $24.84 | $24.72 | $24.75 | $22.12 | 25,654 |
| 2016-11-18 | $24.86 | $24.86 | $24.73 | $24.75 | $22.13 | 34,562 |
| 2016-11-17 | $24.91 | $24.91 | $24.78 | $24.79 | $22.16 | 94,974 |
| 2016-11-16 | $24.90 | $24.90 | $24.80 | $24.86 | $22.22 | 52,552 |
| 2016-11-15 | $24.91 | $24.91 | $24.81 | $24.88 | $22.24 | 52,962 |
| 2016-11-14 | $24.93 | $24.96 | $24.81 | $24.88 | $22.24 | 56,633 |
| 2016-11-11 | $24.90 | $25.03 | $24.90 | $25.00 | $22.35 | 72,878 |
| 2016-11-10 | $25.01 | $25.05 | $24.94 | $24.99 | $22.34 | 49,907 |
| 2016-11-09 | $25.14 | $25.14 | $25.00 | $25.02 | $22.37 | 60,420 |
| 2016-11-08 | $25.22 | $25.22 | $25.10 | $25.16 | $22.49 | 35,847 |
| 2016-11-07 | $25.12 | $25.26 | $25.12 | $25.20 | $22.53 | 44,888 |
| 2016-11-04 | $25.25 | $25.25 | $25.16 | $25.20 | $22.53 | 19,245 |
| 2016-11-03 | $25.21 | $25.23 | $25.15 | $25.20 | $22.53 | 38,582 |
| 2016-11-02 | $25.25 | $25.25 | $25.09 | $25.20 | $22.53 | 13,723 |
| 2016-11-01 | $25.15 | $25.21 | $25.09 | $25.19 | $22.52 | 57,037 |
| 2016-10-31 | $25.26 | $25.27 | $25.15 | $25.21 | $22.49 | 34,853 |
| 2016-10-28 | $25.21 | $25.23 | $25.17 | $25.20 | $22.48 | 45,146 |
| 2016-10-27 | $25.22 | $25.26 | $25.19 | $25.20 | $22.48 | 41,363 |
| 2016-10-26 | $25.29 | $25.29 | $25.21 | $25.25 | $22.53 | 19,795 |
| 2016-10-25 | $25.26 | $25.34 | $25.25 | $25.30 | $22.57 | 51,078 |
| 2016-10-24 | $25.32 | $25.34 | $25.25 | $25.27 | $22.54 | 56,980 |
| 2016-10-21 | $25.27 | $25.35 | $25.27 | $25.30 | $22.57 | 62,849 |
| 2016-10-20 | $25.31 | $25.34 | $25.24 | $25.29 | $22.56 | 29,282 |
| 2016-10-19 | $25.26 | $25.34 | $25.26 | $25.30 | $22.57 | 52,802 |
| 2016-10-18 | $25.29 | $25.35 | $25.22 | $25.28 | $22.55 | 35,928 |
| 2016-10-17 | $25.23 | $25.28 | $25.21 | $25.25 | $22.53 | 55,161 |
| 2016-10-14 | $25.18 | $25.25 | $25.18 | $25.22 | $22.50 | 49,381 |
| 2016-10-13 | $25.23 | $25.25 | $25.18 | $25.23 | $22.51 | 68,255 |
| 2016-10-12 | $25.14 | $25.22 | $25.13 | $25.19 | $22.47 | 66,841 |
| 2016-10-11 | $25.09 | $25.20 | $25.09 | $25.18 | $22.46 | 45,146 |
| 2016-10-10 | $25.19 | $25.22 | $25.15 | $25.20 | $22.48 | 51,838 |
| 2016-10-07 | $25.19 | $25.24 | $25.14 | $25.21 | $22.49 | 45,945 |
| 2016-10-06 | $25.15 | $25.21 | $25.13 | $25.16 | $22.45 | 123,635 |
| 2016-10-05 | $25.20 | $25.25 | $25.13 | $25.20 | $22.48 | 52,835 |
| 2016-10-04 | $25.31 | $25.31 | $25.18 | $25.21 | $22.49 | 56,095 |
| 2016-10-03 | $25.30 | $25.31 | $25.26 | $25.26 | $22.54 | 27,263 |
| 2016-09-30 | $25.37 | $25.38 | $25.32 | $25.34 | $22.56 | 38,798 |
| 2016-09-29 | $25.33 | $25.38 | $25.32 | $25.36 | $22.58 | 21,695 |
| 2016-09-28 | $25.38 | $25.40 | $25.34 | $25.37 | $22.59 | 24,038 |
| 2016-09-27 | $25.37 | $25.39 | $25.31 | $25.38 | $22.60 | 28,633 |
| 2016-09-26 | $25.38 | $25.38 | $25.29 | $25.33 | $22.55 | 20,672 |
| 2016-09-23 | $25.32 | $25.36 | $25.29 | $25.31 | $22.53 | 41,736 |
| 2016-09-22 | $25.31 | $25.36 | $25.26 | $25.29 | $22.52 | 37,309 |
| 2016-09-21 | $25.28 | $25.33 | $25.19 | $25.25 | $22.48 | 64,285 |
| 2016-09-20 | $25.24 | $25.27 | $25.20 | $25.22 | $22.45 | 31,201 |
| 2016-09-19 | $25.25 | $25.31 | $25.25 | $25.25 | $22.48 | 114,644 |
| 2016-09-16 | $25.30 | $25.31 | $25.24 | $25.27 | $22.50 | 52,302 |
| 2016-09-15 | $25.28 | $25.29 | $25.21 | $25.28 | $22.51 | 20,313 |
| 2016-09-14 | $25.22 | $25.27 | $25.21 | $25.24 | $22.47 | 28,439 |
| 2016-09-13 | $25.32 | $25.32 | $25.16 | $25.20 | $22.44 | 38,906 |
| 2016-09-12 | $25.28 | $25.30 | $25.20 | $25.29 | $22.51 | 30,964 |
| 2016-09-09 | $25.25 | $25.29 | $25.20 | $25.29 | $22.52 | 38,454 |
| 2016-09-08 | $25.41 | $25.41 | $25.31 | $25.32 | $22.54 | 20,793 |
| 2016-09-07 | $25.40 | $25.46 | $25.33 | $25.38 | $22.59 | 19,678 |
| 2016-09-06 | $25.33 | $25.36 | $25.32 | $25.32 | $22.54 | 41,693 |
| 2016-09-02 | $25.31 | $25.35 | $25.28 | $25.32 | $22.54 | 28,052 |
| 2016-09-01 | $25.32 | $25.38 | $25.25 | $25.26 | $22.49 | 58,672 |
| 2016-08-31 | $25.35 | $25.39 | $25.30 | $25.37 | $22.54 | 27,064 |
| 2016-08-30 | $25.41 | $25.46 | $25.32 | $25.35 | $22.52 | 80,103 |
| 2016-08-29 | $25.44 | $25.45 | $25.38 | $25.43 | $22.59 | 28,251 |
| 2016-08-26 | $25.43 | $25.49 | $25.37 | $25.37 | $22.54 | 43,114 |
| 2016-08-25 | $25.42 | $25.48 | $25.41 | $25.43 | $22.59 | 33,553 |
| 2016-08-24 | $25.43 | $25.46 | $25.39 | $25.44 | $22.60 | 39,820 |
| 2016-08-23 | $25.49 | $25.49 | $25.38 | $25.40 | $22.57 | 41,437 |
| 2016-08-22 | $25.45 | $25.46 | $25.35 | $25.42 | $22.59 | 43,171 |
| 2016-08-19 | $25.34 | $25.43 | $25.34 | $25.40 | $22.57 | 46,870 |
| 2016-08-18 | $25.43 | $25.48 | $25.40 | $25.42 | $22.58 | 24,886 |
| 2016-08-17 | $25.37 | $25.43 | $25.36 | $25.40 | $22.57 | 47,269 |
| 2016-08-16 | $25.37 | $25.41 | $25.34 | $25.38 | $22.55 | 33,235 |
| 2016-08-15 | $25.43 | $25.43 | $25.32 | $25.39 | $22.56 | 240,871 |
| 2016-08-12 | $25.44 | $25.47 | $25.38 | $25.39 | $22.56 | 63,556 |
| 2016-08-11 | $25.43 | $25.45 | $25.34 | $25.35 | $22.52 | 61,552 |
| 2016-08-10 | $25.42 | $25.44 | $25.36 | $25.42 | $22.58 | 36,979 |
| 2016-08-09 | $25.37 | $25.39 | $25.34 | $25.38 | $22.55 | 28,487 |
| 2016-08-08 | $25.35 | $25.35 | $25.30 | $25.32 | $22.50 | 19,311 |
| 2016-08-05 | $25.38 | $25.38 | $25.30 | $25.31 | $22.49 | 46,240 |
| 2016-08-04 | $25.42 | $25.45 | $25.37 | $25.42 | $22.58 | 53,722 |
| 2016-08-03 | $25.37 | $25.42 | $25.32 | $25.37 | $22.54 | 46,991 |
| 2016-08-02 | $25.35 | $25.40 | $25.33 | $25.33 | $22.50 | 31,703 |
| 2016-08-01 | $25.50 | $25.66 | $25.35 | $25.38 | $22.55 | 38,659 |
| 2016-07-29 | $25.42 | $25.54 | $25.42 | $25.53 | $22.64 | 132,486 |
| 2016-07-28 | $25.39 | $25.45 | $25.39 | $25.44 | $22.56 | 28,524 |
| 2016-07-27 | $25.39 | $25.45 | $25.35 | $25.42 | $22.54 | 84,255 |
| 2016-07-26 | $25.42 | $25.42 | $25.32 | $25.36 | $22.48 | 45,572 |
| 2016-07-25 | $25.45 | $25.45 | $25.35 | $25.37 | $22.49 | 53,881 |
| 2016-07-22 | $25.44 | $25.44 | $25.36 | $25.41 | $22.53 | 133,894 |
| 2016-07-21 | $25.34 | $25.42 | $25.29 | $25.40 | $22.52 | 36,334 |
| 2016-07-20 | $25.35 | $25.38 | $25.33 | $25.35 | $22.48 | 34,453 |
| 2016-07-19 | $25.27 | $25.40 | $25.27 | $25.37 | $22.49 | 32,641 |
| 2016-07-18 | $25.38 | $25.39 | $25.31 | $25.33 | $22.46 | 76,059 |
| 2016-07-15 | $25.35 | $25.36 | $25.25 | $25.28 | $22.41 | 89,830 |
| 2016-07-14 | $25.40 | $25.40 | $25.34 | $25.38 | $22.50 | 40,527 |
| 2016-07-13 | $25.28 | $25.43 | $25.27 | $25.37 | $22.49 | 21,599 |
| 2016-07-12 | $25.33 | $25.42 | $25.27 | $25.27 | $22.40 | 31,962 |
| 2016-07-11 | $25.41 | $25.44 | $25.29 | $25.32 | $22.45 | 20,366 |
| 2016-07-08 | $25.36 | $25.48 | $25.36 | $25.44 | $22.56 | 32,766 |
| 2016-07-07 | $25.65 | $25.65 | $25.35 | $25.38 | $22.50 | 42,093 |
| 2016-07-06 | $25.60 | $25.60 | $25.39 | $25.40 | $22.52 | 28,487 |
| 2016-07-05 | $25.41 | $25.42 | $25.36 | $25.41 | $22.53 | 13,852 |
| 2016-07-01 | $25.49 | $25.49 | $25.32 | $25.36 | $22.48 | 17,962 |
| 2016-06-30 | $25.33 | $25.43 | $25.26 | $25.42 | $22.49 | 29,396 |
| 2016-06-29 | $25.39 | $25.41 | $25.30 | $25.34 | $22.42 | 37,276 |
| 2016-06-28 | $25.47 | $25.47 | $25.23 | $25.37 | $22.45 | 54,451 |
| 2016-06-27 | $25.36 | $25.36 | $25.21 | $25.33 | $22.41 | 40,341 |
| 2016-06-24 | $25.34 | $25.57 | $25.18 | $25.26 | $22.35 | 124,039 |
| 2016-06-23 | $25.17 | $25.22 | $25.16 | $25.18 | $22.28 | 16,191 |
| 2016-06-22 | $25.10 | $25.19 | $25.00 | $25.19 | $22.29 | 25,391 |
| 2016-06-21 | $25.18 | $25.20 | $25.10 | $25.12 | $22.22 | 77,628 |
| 2016-06-20 | $25.21 | $25.21 | $25.10 | $25.11 | $22.22 | 41,134 |
| 2016-06-17 | $25.21 | $25.27 | $25.17 | $25.18 | $22.28 | 33,353 |
| 2016-06-16 | $25.25 | $25.28 | $25.18 | $25.22 | $22.31 | 11,615 |
| 2016-06-15 | $25.18 | $25.23 | $25.13 | $25.16 | $22.26 | 12,435 |
| 2016-06-14 | $25.22 | $25.22 | $25.12 | $25.17 | $22.27 | 92,146 |
| 2016-06-13 | $25.17 | $25.20 | $25.12 | $25.18 | $22.28 | 184,084 |
| 2016-06-10 | $25.14 | $25.20 | $25.05 | $25.18 | $22.28 | 38,748 |
| 2016-06-09 | $25.05 | $25.17 | $25.05 | $25.14 | $22.24 | 62,649 |
| 2016-06-08 | $25.16 | $25.16 | $25.05 | $25.08 | $22.19 | 34,145 |
| 2016-06-07 | $25.02 | $25.14 | $25.02 | $25.08 | $22.19 | 15,755 |
| 2016-06-06 | $25.06 | $25.09 | $25.04 | $25.05 | $22.16 | 19,606 |
| 2016-06-03 | $25.01 | $25.10 | $24.96 | $25.09 | $22.20 | 17,734 |
| 2016-06-02 | $25.06 | $25.06 | $24.87 | $24.94 | $22.06 | 35,212 |
| 2016-06-01 | $24.87 | $24.97 | $24.87 | $24.91 | $22.04 | 37,062 |
| 2016-05-31 | $25.04 | $25.04 | $24.90 | $24.96 | $22.03 | 21,961 |
| 2016-05-27 | $24.96 | $25.04 | $24.93 | $24.93 | $22.01 | 238,073 |
| 2016-05-26 | $24.93 | $25.03 | $24.82 | $24.98 | $22.05 | 52,894 |
| 2016-05-25 | $24.93 | $24.96 | $24.87 | $24.93 | $22.01 | 31,607 |
| 2016-05-24 | $24.92 | $25.00 | $24.82 | $24.93 | $22.01 | 41,070 |
| 2016-05-23 | $24.94 | $24.97 | $24.90 | $24.92 | $22.00 | 29,125 |
| 2016-05-20 | $24.90 | $24.98 | $24.80 | $24.93 | $22.01 | 32,610 |
| 2016-05-19 | $24.91 | $24.94 | $24.78 | $24.92 | $22.00 | 46,913 |
| 2016-05-18 | $25.02 | $25.02 | $24.89 | $24.92 | $22.00 | 59,018 |
| 2016-05-17 | $24.96 | $25.09 | $24.95 | $25.04 | $22.11 | 16,002 |
| 2016-05-16 | $25.07 | $25.13 | $24.94 | $25.06 | $22.12 | 32,975 |
| 2016-05-13 | $25.08 | $25.13 | $25.06 | $25.10 | $22.16 | 18,259 |
| 2016-05-12 | $25.08 | $25.12 | $25.02 | $25.07 | $22.13 | 25,507 |
| 2016-05-11 | $25.17 | $25.17 | $25.02 | $25.13 | $22.18 | 23,521 |
| 2016-05-10 | $25.12 | $25.18 | $25.12 | $25.15 | $22.20 | 31,402 |
| 2016-05-09 | $25.02 | $25.13 | $25.02 | $25.11 | $22.17 | 24,126 |
| 2016-05-06 | $25.18 | $25.18 | $25.04 | $25.11 | $22.17 | 19,674 |
| 2016-05-05 | $25.12 | $25.14 | $25.09 | $25.12 | $22.18 | 24,456 |
| 2016-05-04 | $25.13 | $25.14 | $25.03 | $25.08 | $22.14 | 27,354 |
| 2016-05-03 | $25.08 | $25.13 | $25.06 | $25.12 | $22.17 | 46,662 |
| 2016-05-02 | $25.03 | $25.08 | $25.03 | $25.06 | $22.12 | 28,360 |
| 2016-04-29 | $25.08 | $25.12 | $25.05 | $25.12 | $22.13 | 207,847 |
| 2016-04-28 | $25.07 | $25.09 | $25.04 | $25.09 | $22.10 | 108,905 |
| 2016-04-27 | $25.04 | $25.09 | $24.99 | $25.06 | $22.07 | 25,750 |
| 2016-04-26 | $24.98 | $25.04 | $24.97 | $25.03 | $22.05 | 30,475 |
| 2016-04-25 | $25.02 | $25.04 | $24.98 | $25.04 | $22.06 | 20,046 |
| 2016-04-22 | $25.07 | $25.07 | $25.02 | $25.05 | $22.07 | 242,201 |
| 2016-04-21 | $25.00 | $25.07 | $24.97 | $25.04 | $22.05 | 23,258 |
| 2016-04-20 | $25.13 | $25.13 | $25.05 | $25.08 | $22.09 | 40,497 |
| 2016-04-19 | $25.10 | $25.10 | $25.03 | $25.07 | $22.09 | 13,460 |
| 2016-04-18 | $25.06 | $25.08 | $25.03 | $25.07 | $22.09 | 21,000 |
| 2016-04-15 | $25.04 | $25.13 | $24.97 | $25.07 | $22.09 | 35,724 |
| 2016-04-14 | $25.02 | $25.05 | $24.97 | $25.05 | $22.07 | 18,194 |
| 2016-04-13 | $25.06 | $25.13 | $24.99 | $25.04 | $22.06 | 71,817 |
| 2016-04-12 | $25.16 | $25.16 | $24.98 | $24.99 | $22.02 | 306,539 |
| 2016-04-11 | $25.10 | $25.22 | $25.01 | $25.15 | $22.16 | 35,154 |
| 2016-04-08 | $25.16 | $25.16 | $25.00 | $25.07 | $22.09 | 24,618 |
| 2016-04-07 | $25.05 | $25.12 | $25.00 | $25.05 | $22.07 | 140,929 |
| 2016-04-06 | $25.09 | $25.09 | $24.86 | $25.00 | $22.02 | 156,155 |
| 2016-04-05 | $25.22 | $25.22 | $24.95 | $25.01 | $22.03 | 80,023 |
| 2016-04-04 | $24.97 | $25.03 | $24.92 | $25.01 | $22.03 | 127,837 |
| 2016-04-01 | $24.97 | $24.98 | $24.82 | $24.94 | $21.97 | 39,836 |
| 2016-03-31 | $24.87 | $25.00 | $24.87 | $24.99 | $21.96 | 43,569 |
| 2016-03-30 | $24.95 | $25.06 | $24.90 | $24.94 | $21.92 | 58,535 |
| 2016-03-29 | $24.81 | $24.97 | $24.77 | $24.95 | $21.93 | 425,521 |
| 2016-03-28 | $24.83 | $24.88 | $24.78 | $24.81 | $21.81 | 48,228 |
| 2016-03-24 | $24.79 | $24.88 | $24.66 | $24.81 | $21.81 | 98,135 |
| 2016-03-23 | $24.71 | $24.81 | $24.71 | $24.80 | $21.80 | 49,536 |
| 2016-03-22 | $24.79 | $24.83 | $24.66 | $24.66 | $21.67 | 32,640 |
| 2016-03-21 | $24.77 | $24.83 | $24.74 | $24.82 | $21.82 | 28,334 |
| 2016-03-18 | $24.70 | $24.81 | $24.70 | $24.80 | $21.80 | 24,320 |
| 2016-03-17 | $24.68 | $24.78 | $24.58 | $24.76 | $21.76 | 40,023 |
| 2016-03-16 | $24.50 | $24.77 | $24.46 | $24.77 | $21.77 | 39,417 |
| 2016-03-15 | $24.50 | $24.55 | $24.44 | $24.51 | $21.54 | 14,939 |
| 2016-03-14 | $24.37 | $24.54 | $24.37 | $24.42 | $21.46 | 58,065 |
| 2016-03-11 | $24.46 | $24.55 | $24.46 | $24.51 | $21.54 | 59,275 |
| 2016-03-10 | $24.47 | $24.54 | $24.40 | $24.40 | $21.45 | 29,669 |
| 2016-03-09 | $24.49 | $24.54 | $24.40 | $24.40 | $21.45 | 33,288 |
| 2016-03-08 | $24.47 | $24.50 | $24.45 | $24.46 | $21.50 | 25,705 |
| 2016-03-07 | $24.40 | $24.40 | $24.32 | $24.39 | $21.44 | 24,347 |
| 2016-03-04 | $24.43 | $24.43 | $24.38 | $24.42 | $21.46 | 23,761 |
| 2016-03-03 | $24.36 | $24.46 | $24.36 | $24.46 | $21.50 | 40,040 |
| 2016-03-02 | $24.39 | $24.43 | $24.31 | $24.31 | $21.37 | 49,944 |
| 2016-03-01 | $24.45 | $24.45 | $24.39 | $24.44 | $21.48 | 28,605 |
| 2016-02-29 | $24.44 | $24.55 | $24.44 | $24.44 | $21.43 | 109,903 |
| 2016-02-26 | $24.47 | $24.52 | $24.40 | $24.48 | $21.47 | 41,363 |
| 2016-02-25 | $24.50 | $24.55 | $24.44 | $24.54 | $21.52 | 76,352 |
| 2016-02-24 | $24.34 | $25.02 | $24.34 | $24.41 | $21.41 | 49,706 |
| 2016-02-23 | $24.28 | $24.45 | $24.27 | $24.38 | $21.38 | 61,217 |
| 2016-02-22 | $24.37 | $24.44 | $24.31 | $24.38 | $21.38 | 42,922 |
| 2016-02-19 | $24.31 | $24.45 | $24.30 | $24.39 | $21.39 | 36,450 |
| 2016-02-18 | $24.21 | $24.45 | $24.12 | $24.35 | $21.35 | 38,803 |
| 2016-02-17 | $24.29 | $24.36 | $24.29 | $24.35 | $21.35 | 15,552 |
| 2016-02-16 | $24.32 | $24.42 | $24.27 | $24.42 | $21.41 | 49,130 |
| 2016-02-12 | $24.41 | $24.41 | $24.30 | $24.34 | $21.35 | 258,900 |
| 2016-02-11 | $24.48 | $24.57 | $24.40 | $24.49 | $21.48 | 23,135 |
| 2016-02-10 | $24.42 | $24.49 | $24.41 | $24.47 | $21.46 | 21,282 |
| 2016-02-09 | $24.52 | $24.52 | $24.42 | $24.46 | $21.45 | 15,394 |
| 2016-02-08 | $24.44 | $24.50 | $24.40 | $24.50 | $21.49 | 15,053 |
| 2016-02-05 | $24.49 | $24.49 | $24.33 | $24.42 | $21.42 | 45,086 |
| 2016-02-04 | $24.48 | $24.48 | $24.38 | $24.46 | $21.45 | 52,889 |
| 2016-02-03 | $24.41 | $24.52 | $24.41 | $24.48 | $21.47 | 29,458 |
| 2016-02-02 | $24.32 | $24.50 | $24.30 | $24.49 | $21.48 | 32,407 |
| 2016-02-01 | $24.38 | $24.48 | $24.36 | $24.40 | $21.40 | 110,445 |
| 2016-01-29 | $24.40 | $24.50 | $24.39 | $24.47 | $21.41 | 30,544 |
| 2016-01-28 | $24.39 | $24.46 | $24.39 | $24.44 | $21.39 | 14,407 |
| 2016-01-27 | $24.30 | $24.39 | $24.27 | $24.39 | $21.34 | 45,095 |
| 2016-01-26 | $24.32 | $24.48 | $24.29 | $24.44 | $21.39 | 40,404 |
| 2016-01-25 | $24.34 | $24.42 | $24.34 | $24.42 | $21.37 | 15,177 |
| 2016-01-22 | $24.32 | $24.42 | $24.31 | $24.39 | $21.34 | 27,210 |
| 2016-01-21 | $24.47 | $24.47 | $24.33 | $24.41 | $21.36 | 13,901 |
| 2016-01-20 | $24.46 | $24.54 | $24.43 | $24.45 | $21.40 | 25,480 |
| 2016-01-19 | $24.03 | $24.55 | $24.03 | $24.44 | $21.39 | 15,856 |
| 2016-01-15 | $24.49 | $24.53 | $24.44 | $24.44 | $21.39 | 26,056 |
| 2016-01-14 | $24.54 | $24.57 | $24.47 | $24.52 | $21.46 | 248,116 |
| 2016-01-13 | $24.47 | $24.55 | $24.47 | $24.54 | $21.48 | 26,968 |
| 2016-01-12 | $24.46 | $24.55 | $24.45 | $24.52 | $21.46 | 7,721 |
| 2016-01-11 | $24.49 | $24.49 | $24.46 | $24.49 | $21.43 | 11,538 |
| 2016-01-08 | $24.40 | $24.54 | $24.38 | $24.54 | $21.48 | 36,104 |
| 2016-01-07 | $24.45 | $24.45 | $24.37 | $24.43 | $21.38 | 7,490 |
| 2016-01-06 | $24.44 | $24.44 | $24.37 | $24.43 | $21.38 | 209,247 |
| 2016-01-05 | $24.36 | $24.43 | $24.35 | $24.39 | $21.34 | 10,605 |
| 2016-01-04 | $24.33 | $24.41 | $24.29 | $24.30 | $21.27 | 21,198 |
| 2015-12-31 | $24.32 | $24.36 | $24.31 | $24.31 | $21.27 | 12,599 |
| 2015-12-30 | $24.27 | $24.31 | $24.23 | $24.31 | $21.27 | 10,471 |
| 2015-12-29 | $24.25 | $24.37 | $24.22 | $24.22 | $21.20 | 19,242 |
| 2015-12-28 | $24.34 | $24.35 | $24.26 | $24.35 | $21.31 | 1,567 |
| 2015-12-24 | $24.35 | $24.40 | $24.33 | $24.37 | $21.32 | 5,193 |
| 2015-12-23 | $24.39 | $24.44 | $24.36 | $24.43 | $21.35 | 13,072 |
| 2015-12-22 | $24.40 | $24.42 | $24.36 | $24.41 | $21.33 | 24,550 |
| 2015-12-21 | $24.45 | $24.45 | $24.37 | $24.41 | $21.33 | 6,076 |
| 2015-12-18 | $24.42 | $24.44 | $24.39 | $24.41 | $21.33 | 11,565 |
| 2015-12-17 | $24.35 | $24.39 | $24.34 | $24.36 | $21.29 | 6,272 |
| 2015-12-16 | $24.34 | $24.40 | $24.27 | $24.32 | $21.25 | 14,271 |
| 2015-12-15 | $24.35 | $24.46 | $24.30 | $24.37 | $21.29 | 10,141 |
| 2015-12-14 | $24.63 | $24.63 | $24.43 | $24.43 | $21.35 | 373,925 |
| 2015-12-11 | $24.67 | $24.68 | $24.50 | $24.62 | $21.51 | 12,995 |
| 2015-12-10 | $24.66 | $24.68 | $24.54 | $24.62 | $21.51 | 12,004 |
| 2015-12-09 | $24.49 | $24.65 | $24.46 | $24.65 | $21.54 | 2,489 |
| 2015-12-08 | $24.52 | $24.62 | $24.52 | $24.59 | $21.48 | 140,400 |
| 2015-12-07 | $24.58 | $24.72 | $24.58 | $24.70 | $21.58 | 17,665 |
| 2015-12-04 | $24.48 | $24.48 | $24.48 | $24.48 | $21.39 | 17 |
| 2015-12-03 | $24.52 | $24.52 | $24.44 | $24.48 | $21.39 | 6,480 |
| 2015-12-02 | $24.55 | $24.68 | $24.54 | $24.68 | $21.56 | 25,975 |
| 2015-12-01 | $24.57 | $24.59 | $24.56 | $24.59 | $21.49 | 1,079 |
| 2015-11-30 | $24.62 | $24.66 | $24.57 | $24.64 | $21.48 | 5,289 |
| 2015-11-27 | $24.58 | $24.58 | $24.58 | $24.58 | $21.43 | 1,000 |
| 2015-11-25 | $24.61 | $24.61 | $24.59 | $24.60 | $21.45 | 2,074 |
| 2015-11-24 | $24.64 | $24.76 | $24.57 | $24.67 | $21.51 | 6,544 |
| 2015-11-23 | $24.56 | $24.59 | $24.52 | $24.55 | $21.40 | 9,314 |
| 2015-11-20 | $24.60 | $24.60 | $24.55 | $24.55 | $21.40 | 2,834 |
| 2015-11-19 | $24.58 | $24.59 | $24.55 | $24.58 | $21.43 | 9,636 |
| 2015-11-18 | $24.54 | $24.68 | $24.53 | $24.54 | $21.39 | 9,255 |
| 2015-11-17 | $24.47 | $24.74 | $24.46 | $24.62 | $21.46 | 51,145 |
| 2015-11-16 | $24.51 | $24.59 | $24.51 | $24.57 | $21.42 | 3,429 |
| 2015-11-13 | $24.44 | $24.56 | $24.44 | $24.55 | $21.41 | 6,280 |
| 2015-11-12 | $24.48 | $24.52 | $24.45 | $24.52 | $21.38 | 12,532 |
| 2015-11-11 | $24.50 | $24.51 | $24.44 | $24.50 | $21.36 | 7,760 |
| 2015-11-10 | $24.42 | $24.52 | $24.42 | $24.52 | $21.38 | 9,298 |
| 2015-11-09 | $24.38 | $24.41 | $24.38 | $24.41 | $21.28 | 5,289 |
| 2015-11-06 | $24.41 | $24.42 | $24.41 | $24.42 | $21.29 | 2,651 |
| 2015-11-05 | $24.48 | $24.51 | $24.47 | $24.51 | $21.37 | 4,509 |
| 2015-11-04 | $24.52 | $24.53 | $24.45 | $24.53 | $21.39 | 3,625 |
| 2015-11-03 | $24.59 | $24.59 | $24.57 | $24.57 | $21.42 | 3,200 |
| 2015-11-02 | $24.61 | $24.66 | $24.61 | $24.61 | $21.46 | 2,683 |
| 2015-10-30 | $24.64 | $24.65 | $24.64 | $24.65 | $21.44 | 2,328 |
| 2015-10-29 | $24.68 | $24.72 | $24.57 | $24.69 | $21.48 | 15,220 |
| 2015-10-28 | $24.80 | $24.85 | $24.75 | $24.79 | $21.56 | 8,491 |
| 2015-10-27 | $24.87 | $24.92 | $24.87 | $24.89 | $21.65 | 11,114 |
| 2015-10-26 | $24.79 | $24.87 | $24.75 | $24.87 | $21.63 | 9,117 |
| 2015-10-23 | $24.77 | $24.86 | $24.72 | $24.86 | $21.63 | 5,635 |
| 2015-10-22 | $24.79 | $24.92 | $24.78 | $24.85 | $21.62 | 14,714 |
| 2015-10-21 | $24.73 | $24.83 | $24.73 | $24.81 | $21.58 | 3,018 |
| 2015-10-20 | $24.77 | $24.77 | $24.71 | $24.77 | $21.55 | 2,069 |
| 2015-10-19 | $24.74 | $24.80 | $24.72 | $24.79 | $21.56 | 17,238 |
| 2015-10-16 | $24.76 | $24.79 | $24.75 | $24.76 | $21.54 | 4,680 |
| 2015-10-15 | $24.80 | $24.80 | $24.74 | $24.79 | $21.56 | 4,456 |
| 2015-10-14 | $24.76 | $24.82 | $24.76 | $24.82 | $21.59 | 3,668 |
| 2015-10-13 | $24.74 | $24.78 | $24.70 | $24.74 | $21.52 | 16,605 |
| 2015-10-12 | $24.68 | $24.74 | $24.63 | $24.67 | $21.46 | 6,980 |
| 2015-10-09 | $24.63 | $24.71 | $24.59 | $24.67 | $21.46 | 10,383 |
| 2015-10-08 | $24.68 | $24.76 | $24.64 | $24.70 | $21.49 | 32,514 |
| 2015-10-07 | $24.65 | $24.72 | $24.65 | $24.69 | $21.48 | 5,405 |
| 2015-10-06 | $24.66 | $24.71 | $24.66 | $24.68 | $21.47 | 2,113 |
| 2015-10-05 | $24.68 | $24.72 | $24.64 | $24.68 | $21.47 | 23,753 |
| 2015-10-02 | $24.79 | $24.80 | $24.69 | $24.72 | $21.50 | 15,243 |
| 2015-10-01 | $24.65 | $24.72 | $24.59 | $24.69 | $21.48 | 16,449 |
| 2015-09-30 | $24.65 | $24.71 | $24.65 | $24.71 | $21.45 | 5,186 |
| 2015-09-29 | $24.72 | $24.84 | $24.72 | $24.72 | $21.46 | 9,536 |
| 2015-09-28 | $24.65 | $24.76 | $24.62 | $24.72 | $21.46 | 10,030 |
| 2015-09-25 | $24.62 | $24.72 | $24.61 | $24.72 | $21.46 | 11,155 |
| 2015-09-24 | $24.72 | $24.72 | $24.66 | $24.66 | $21.41 | 2,557 |
| 2015-09-23 | $24.68 | $24.71 | $24.67 | $24.68 | $21.42 | 7,418 |
| 2015-09-22 | $24.67 | $24.70 | $24.66 | $24.66 | $21.41 | 1,575 |
| 2015-09-21 | $24.61 | $24.86 | $24.58 | $24.62 | $21.37 | 32,893 |
| 2015-09-18 | $24.60 | $24.64 | $24.57 | $24.64 | $21.39 | 10,046 |
| 2015-09-17 | $24.45 | $24.51 | $24.44 | $24.51 | $21.28 | 4,351 |
| 2015-09-16 | $24.41 | $24.69 | $24.41 | $24.45 | $21.22 | 4,510 |
| 2015-09-15 | $24.54 | $24.55 | $24.43 | $24.51 | $21.28 | 11,033 |
| 2015-09-14 | $24.54 | $24.77 | $24.52 | $24.57 | $21.32 | 3,587 |
| 2015-09-11 | $24.54 | $24.59 | $24.53 | $24.57 | $21.32 | 2,368 |
| 2015-09-10 | $24.54 | $24.56 | $24.50 | $24.53 | $21.29 | 10,799 |
| 2015-09-09 | $24.30 | $24.61 | $24.30 | $24.58 | $21.34 | 26,796 |
| 2015-09-08 | $24.49 | $24.53 | $24.49 | $24.51 | $21.28 | 572 |
| 2015-09-04 | $24.50 | $24.59 | $24.48 | $24.52 | $21.29 | 10,132 |
| 2015-09-03 | $24.49 | $24.52 | $24.48 | $24.48 | $21.25 | 4,163 |
| 2015-09-02 | $24.47 | $24.49 | $24.44 | $24.49 | $21.26 | 5,784 |
iShares iBonds Dec 2021 Term Corporate ETF (IBDM) News Headlines
Recent iShares iBonds Dec 2021 Term Corporate ETF (IBDM) News
Similar Companies to iShares iBonds Dec 2021 Term Corporate ETF (IBDM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |