iShares iBonds Dec 2022 Term Corporate ETF (IBDN) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.06 ($0.04) 0.14%
iShares iBonds Dec 2022 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2022 Term Corporate ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.06 |
| Previous Close | $25.06 |
| High | $25.06 |
| Low | $25.04 |
| Adjusted Open | $25.06 |
| Previous Adjusted Close | $25.06 |
| Adjusted High | $25.06 |
| Adjusted Low | $25.04 |
About iShares iBonds Dec 2022 Term Corporate ETF (IBDN)
The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2022 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, 2022, 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, 2021 and before December 16, 2022. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and financials industries or sectors. 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, 2022. 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, 2022, 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, 2022, 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 2022 Term Corporate ETF (IBDN)
Historical Stock Data for iShares iBonds Dec 2022 Term Corporate ETF (IBDN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | $25.06 | $25.06 | $25.04 | $25.06 | $25.06 | 289,954 |
| 2022-12-14 | $25.04 | $25.06 | $25.02 | $25.02 | $25.02 | 167,737 |
| 2022-12-13 | $25.03 | $25.06 | $25.03 | $25.05 | $25.05 | 297,770 |
| 2022-12-12 | $25.03 | $25.05 | $25.03 | $25.05 | $25.05 | 228,489 |
| 2022-12-09 | $25.02 | $25.06 | $25.02 | $25.04 | $25.04 | 576,364 |
| 2022-12-08 | $25.02 | $25.04 | $25.02 | $25.04 | $25.04 | 224,818 |
| 2022-12-07 | $25.02 | $25.03 | $25.02 | $25.03 | $25.03 | 934,297 |
| 2022-12-06 | $25.01 | $25.03 | $25.01 | $25.03 | $25.03 | 366,121 |
| 2022-12-05 | $25.00 | $25.02 | $25.00 | $25.01 | $25.01 | 619,158 |
| 2022-12-02 | $25.01 | $25.03 | $25.01 | $25.03 | $25.03 | 320,890 |
| 2022-12-01 | $25.02 | $25.06 | $25.01 | $25.01 | $25.01 | 366,294 |
| 2022-11-30 | $25.07 | $25.12 | $25.07 | $25.09 | $25.09 | 374,660 |
| 2022-11-29 | $25.09 | $25.09 | $25.06 | $25.08 | $25.08 | 325,869 |
| 2022-11-28 | $25.06 | $25.07 | $25.06 | $25.07 | $25.07 | 330,285 |
| 2022-11-25 | $25.04 | $25.10 | $25.04 | $25.07 | $25.07 | 75,293 |
| 2022-11-23 | $25.05 | $25.08 | $25.05 | $25.06 | $25.06 | 457,463 |
| 2022-11-22 | $25.04 | $25.12 | $25.04 | $25.06 | $25.06 | 548,194 |
| 2022-11-21 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 787,390 |
| 2022-11-18 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 129,942 |
| 2022-11-17 | $25.04 | $25.06 | $25.03 | $25.05 | $25.05 | 421,918 |
| 2022-11-16 | $25.03 | $25.04 | $25.03 | $25.04 | $25.04 | 234,565 |
| 2022-11-15 | $25.02 | $25.04 | $25.02 | $25.04 | $25.04 | 238,960 |
| 2022-11-14 | $25.02 | $25.03 | $25.02 | $25.02 | $25.02 | 468,201 |
| 2022-11-11 | $25.02 | $25.04 | $25.02 | $25.03 | $25.03 | 327,255 |
| 2022-11-10 | $25.02 | $25.05 | $25.02 | $25.04 | $25.04 | 148,584 |
| 2022-11-09 | $25.01 | $25.04 | $25.01 | $25.03 | $25.03 | 281,709 |
| 2022-11-08 | $25.01 | $25.03 | $25.01 | $25.02 | $25.02 | 347,329 |
| 2022-11-07 | $25.00 | $25.02 | $25.00 | $25.01 | $25.01 | 772,803 |
| 2022-11-04 | $25.01 | $25.03 | $25.01 | $25.02 | $25.02 | 205,383 |
| 2022-11-03 | $25.00 | $25.02 | $24.99 | $25.01 | $25.01 | 752,372 |
| 2022-11-02 | $24.99 | $25.02 | $24.99 | $25.00 | $25.00 | 1,289,775 |
| 2022-11-01 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 213,296 |
| 2022-10-31 | $25.03 | $25.05 | $25.03 | $25.04 | $24.99 | 364,098 |
| 2022-10-28 | $25.05 | $25.06 | $25.04 | $25.04 | $24.99 | 142,627 |
| 2022-10-27 | $25.04 | $25.05 | $25.03 | $25.04 | $24.99 | 287,259 |
| 2022-10-26 | $25.04 | $25.06 | $25.03 | $25.04 | $24.98 | 277,261 |
| 2022-10-25 | $25.02 | $25.05 | $25.02 | $25.05 | $25.00 | 191,283 |
| 2022-10-24 | $25.02 | $25.04 | $25.02 | $25.04 | $24.99 | 182,574 |
| 2022-10-21 | $25.02 | $25.03 | $25.02 | $25.03 | $24.98 | 157,392 |
| 2022-10-20 | $25.00 | $25.03 | $25.00 | $25.03 | $24.98 | 301,070 |
| 2022-10-19 | $25.02 | $25.03 | $25.00 | $25.03 | $24.97 | 303,158 |
| 2022-10-18 | $25.01 | $25.03 | $25.01 | $25.03 | $24.97 | 345,015 |
| 2022-10-17 | $25.00 | $25.03 | $25.00 | $25.02 | $24.97 | 91,314 |
| 2022-10-14 | $25.01 | $25.02 | $25.01 | $25.01 | $24.96 | 122,887 |
| 2022-10-13 | $25.01 | $25.03 | $25.00 | $25.03 | $24.98 | 489,454 |
| 2022-10-12 | $24.99 | $25.01 | $24.99 | $25.00 | $24.95 | 226,264 |
| 2022-10-11 | $25.00 | $25.02 | $24.99 | $25.00 | $24.95 | 192,779 |
| 2022-10-10 | $25.01 | $25.02 | $25.00 | $25.02 | $24.97 | 112,179 |
| 2022-10-07 | $25.00 | $25.02 | $25.00 | $25.01 | $24.96 | 181,890 |
| 2022-10-06 | $24.99 | $25.01 | $24.99 | $25.01 | $24.96 | 195,219 |
| 2022-10-05 | $25.00 | $25.01 | $24.99 | $25.00 | $24.95 | 336,920 |
| 2022-10-04 | $24.99 | $25.01 | $24.99 | $25.00 | $24.95 | 218,484 |
| 2022-10-03 | $25.00 | $25.01 | $24.99 | $25.00 | $24.95 | 279,974 |
| 2022-09-30 | $25.02 | $25.03 | $25.02 | $25.03 | $24.93 | 335,381 |
| 2022-09-29 | $25.02 | $25.05 | $25.01 | $25.03 | $24.93 | 341,050 |
| 2022-09-28 | $25.05 | $25.05 | $25.01 | $25.03 | $24.93 | 582,740 |
| 2022-09-27 | $25.00 | $25.05 | $25.00 | $25.02 | $24.92 | 533,815 |
| 2022-09-26 | $25.03 | $25.04 | $25.00 | $25.00 | $24.90 | 552,919 |
| 2022-09-23 | $25.01 | $25.03 | $25.01 | $25.01 | $24.91 | 289,174 |
| 2022-09-22 | $25.01 | $25.03 | $25.01 | $25.03 | $24.93 | 581,099 |
| 2022-09-21 | $25.02 | $25.02 | $25.00 | $25.01 | $24.91 | 620,260 |
| 2022-09-20 | $25.00 | $25.02 | $25.00 | $25.01 | $24.91 | 229,287 |
| 2022-09-19 | $25.00 | $25.02 | $25.00 | $25.02 | $24.92 | 174,547 |
| 2022-09-16 | $25.00 | $25.02 | $25.00 | $25.01 | $24.91 | 119,518 |
| 2022-09-15 | $25.01 | $25.02 | $25.00 | $25.01 | $24.91 | 467,272 |
| 2022-09-14 | $25.00 | $25.02 | $25.00 | $25.01 | $24.91 | 151,795 |
| 2022-09-13 | $25.00 | $25.02 | $25.00 | $25.02 | $24.92 | 237,473 |
| 2022-09-12 | $25.00 | $25.02 | $24.99 | $25.01 | $24.91 | 181,629 |
| 2022-09-09 | $25.01 | $25.02 | $24.99 | $25.02 | $24.92 | 329,312 |
| 2022-09-08 | $25.02 | $25.02 | $24.98 | $25.00 | $24.90 | 350,163 |
| 2022-09-07 | $24.99 | $25.01 | $24.99 | $24.99 | $24.89 | 164,468 |
| 2022-09-06 | $25.02 | $25.02 | $24.98 | $24.99 | $24.89 | 1,218,507 |
| 2022-09-02 | $25.02 | $25.03 | $25.00 | $25.01 | $24.91 | 381,272 |
| 2022-09-01 | $24.98 | $25.00 | $24.97 | $24.99 | $24.89 | 614,762 |
| 2022-08-31 | $25.01 | $25.03 | $25.01 | $25.01 | $24.87 | 322,147 |
| 2022-08-30 | $25.03 | $25.04 | $25.01 | $25.03 | $24.89 | 226,951 |
| 2022-08-29 | $25.00 | $25.03 | $25.00 | $25.02 | $24.88 | 877,019 |
| 2022-08-26 | $25.01 | $25.03 | $25.00 | $25.00 | $24.86 | 149,941 |
| 2022-08-25 | $25.00 | $25.03 | $25.00 | $25.02 | $24.88 | 137,274 |
| 2022-08-24 | $25.04 | $25.04 | $25.00 | $25.02 | $24.88 | 179,584 |
| 2022-08-23 | $25.03 | $25.03 | $25.00 | $25.02 | $24.88 | 139,302 |
| 2022-08-22 | $25.02 | $25.02 | $24.99 | $25.00 | $24.86 | 147,178 |
| 2022-08-19 | $25.01 | $25.02 | $25.00 | $25.01 | $24.87 | 238,429 |
| 2022-08-18 | $25.02 | $25.03 | $25.00 | $25.01 | $24.87 | 227,992 |
| 2022-08-17 | $25.00 | $25.03 | $25.00 | $25.02 | $24.88 | 381,433 |
| 2022-08-16 | $25.00 | $25.03 | $25.00 | $25.01 | $24.87 | 769,444 |
| 2022-08-15 | $25.03 | $25.03 | $25.00 | $25.01 | $24.87 | 120,263 |
| 2022-08-12 | $24.99 | $25.03 | $24.98 | $25.02 | $24.88 | 290,524 |
| 2022-08-11 | $25.00 | $25.00 | $24.99 | $25.00 | $24.86 | 146,931 |
| 2022-08-10 | $24.98 | $25.00 | $24.96 | $25.00 | $24.86 | 330,039 |
| 2022-08-09 | $24.97 | $25.00 | $24.97 | $24.98 | $24.84 | 122,009 |
| 2022-08-08 | $24.98 | $25.00 | $24.97 | $24.99 | $24.85 | 260,464 |
| 2022-08-05 | $25.01 | $25.01 | $24.99 | $24.99 | $24.85 | 122,430 |
| 2022-08-04 | $25.01 | $25.02 | $24.98 | $25.00 | $24.86 | 331,049 |
| 2022-08-03 | $25.02 | $25.02 | $24.97 | $24.99 | $24.85 | 1,143,847 |
| 2022-08-02 | $24.98 | $25.00 | $24.96 | $24.99 | $24.85 | 426,338 |
| 2022-08-01 | $24.97 | $24.99 | $24.95 | $24.96 | $24.83 | 362,079 |
| 2022-07-29 | $24.99 | $25.05 | $24.99 | $25.02 | $25.02 | 355,569 |
| 2022-07-28 | $24.99 | $25.02 | $24.99 | $25.01 | $25.01 | 259,021 |
| 2022-07-27 | $25.01 | $25.03 | $24.98 | $25.00 | $25.00 | 291,884 |
| 2022-07-26 | $25.01 | $25.01 | $24.98 | $24.99 | $24.99 | 249,051 |
| 2022-07-25 | $24.99 | $25.00 | $24.98 | $25.00 | $25.00 | 157,104 |
| 2022-07-22 | $25.00 | $25.02 | $24.98 | $24.99 | $24.99 | 150,153 |
| 2022-07-21 | $24.99 | $25.02 | $24.98 | $25.01 | $25.01 | 284,256 |
| 2022-07-20 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 419,610 |
| 2022-07-19 | $24.98 | $25.00 | $24.97 | $24.99 | $24.99 | 579,820 |
| 2022-07-18 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 227,557 |
| 2022-07-15 | $25.01 | $25.01 | $24.97 | $24.97 | $24.97 | 1,100,365 |
| 2022-07-14 | $24.99 | $25.00 | $24.98 | $25.00 | $25.00 | 169,131 |
| 2022-07-13 | $25.00 | $25.00 | $24.97 | $24.98 | $24.98 | 219,351 |
| 2022-07-12 | $24.99 | $25.01 | $24.99 | $24.99 | $24.99 | 310,913 |
| 2022-07-11 | $25.00 | $25.01 | $24.98 | $25.00 | $25.00 | 101,693 |
| 2022-07-08 | $25.00 | $25.00 | $24.98 | $24.99 | $24.99 | 552,808 |
| 2022-07-07 | $25.00 | $25.00 | $24.97 | $24.98 | $24.98 | 316,419 |
| 2022-07-06 | $25.01 | $25.01 | $24.98 | $24.99 | $24.99 | 122,297 |
| 2022-07-05 | $25.01 | $25.01 | $24.97 | $24.99 | $24.99 | 147,760 |
| 2022-07-01 | $24.99 | $25.01 | $24.98 | $25.01 | $25.01 | 371,054 |
| 2022-06-30 | $25.02 | $25.03 | $24.97 | $25.01 | $24.98 | 438,628 |
| 2022-06-29 | $24.99 | $25.04 | $24.99 | $25.00 | $24.97 | 225,382 |
| 2022-06-28 | $25.01 | $25.01 | $24.98 | $25.00 | $24.97 | 256,660 |
| 2022-06-27 | $24.98 | $25.01 | $24.98 | $25.01 | $24.98 | 474,734 |
| 2022-06-24 | $24.99 | $25.02 | $24.99 | $25.01 | $24.97 | 197,636 |
| 2022-06-23 | $25.00 | $25.01 | $24.98 | $25.01 | $24.97 | 188,270 |
| 2022-06-22 | $25.01 | $25.01 | $24.97 | $25.00 | $24.97 | 581,427 |
| 2022-06-21 | $24.98 | $24.99 | $24.97 | $24.98 | $24.95 | 134,004 |
| 2022-06-17 | $25.01 | $25.02 | $24.98 | $25.00 | $24.97 | 305,977 |
| 2022-06-16 | $24.99 | $25.02 | $24.97 | $24.99 | $24.95 | 520,756 |
| 2022-06-15 | $24.98 | $25.03 | $24.98 | $25.01 | $24.97 | 323,351 |
| 2022-06-14 | $24.99 | $25.00 | $24.98 | $24.98 | $24.95 | 130,248 |
| 2022-06-13 | $24.97 | $25.01 | $24.97 | $25.00 | $24.97 | 186,020 |
| 2022-06-10 | $25.01 | $25.04 | $24.99 | $25.00 | $24.97 | 139,343 |
| 2022-06-09 | $25.04 | $25.04 | $25.01 | $25.02 | $24.98 | 138,686 |
| 2022-06-08 | $25.00 | $25.04 | $25.00 | $25.01 | $24.98 | 471,950 |
| 2022-06-07 | $25.00 | $25.02 | $25.00 | $25.01 | $24.98 | 203,867 |
| 2022-06-06 | $25.00 | $25.03 | $25.00 | $25.02 | $24.99 | 151,158 |
| 2022-06-03 | $25.00 | $25.03 | $25.00 | $25.02 | $24.99 | 195,823 |
| 2022-06-02 | $25.03 | $25.03 | $25.00 | $25.01 | $24.98 | 216,787 |
| 2022-06-01 | $24.97 | $25.02 | $24.97 | $25.02 | $24.99 | 316,099 |
| 2022-05-31 | $25.02 | $25.06 | $25.02 | $25.04 | $24.98 | 188,292 |
| 2022-05-27 | $25.06 | $25.07 | $25.03 | $25.04 | $24.98 | 176,973 |
| 2022-05-26 | $25.05 | $25.06 | $25.03 | $25.06 | $25.00 | 281,287 |
| 2022-05-25 | $25.01 | $25.05 | $25.01 | $25.04 | $24.98 | 593,043 |
| 2022-05-24 | $25.01 | $25.06 | $25.01 | $25.05 | $24.99 | 291,654 |
| 2022-05-23 | $25.04 | $25.06 | $25.02 | $25.04 | $24.98 | 481,759 |
| 2022-05-20 | $25.03 | $25.04 | $25.01 | $25.04 | $24.97 | 882,361 |
| 2022-05-19 | $25.00 | $25.03 | $25.00 | $25.03 | $24.96 | 152,239 |
| 2022-05-18 | $25.00 | $25.03 | $25.00 | $25.03 | $24.96 | 805,246 |
| 2022-05-17 | $25.00 | $25.02 | $24.99 | $25.02 | $24.96 | 211,637 |
| 2022-05-16 | $25.00 | $25.02 | $25.00 | $25.01 | $24.95 | 166,450 |
| 2022-05-13 | $25.03 | $25.03 | $24.99 | $25.00 | $24.94 | 292,290 |
| 2022-05-12 | $24.99 | $25.03 | $24.99 | $25.01 | $24.95 | 332,373 |
| 2022-05-11 | $25.01 | $25.03 | $24.99 | $25.01 | $24.95 | 337,339 |
| 2022-05-10 | $24.98 | $25.02 | $24.98 | $25.00 | $24.94 | 465,625 |
| 2022-05-09 | $24.99 | $25.02 | $24.99 | $25.02 | $24.96 | 218,460 |
| 2022-05-06 | $25.02 | $25.02 | $24.99 | $25.00 | $24.94 | 243,700 |
| 2022-05-05 | $24.98 | $25.02 | $24.98 | $25.02 | $24.95 | 273,499 |
| 2022-05-04 | $24.99 | $25.02 | $24.98 | $24.98 | $24.92 | 463,874 |
| 2022-05-03 | $25.02 | $25.02 | $24.99 | $24.99 | $24.93 | 292,809 |
| 2022-05-02 | $25.03 | $25.03 | $24.99 | $25.01 | $24.95 | 218,691 |
| 2022-04-29 | $25.04 | $25.04 | $25.02 | $25.02 | $24.93 | 116,648 |
| 2022-04-28 | $25.04 | $25.04 | $25.02 | $25.02 | $24.93 | 224,971 |
| 2022-04-27 | $25.04 | $25.04 | $25.03 | $25.03 | $24.94 | 227,453 |
| 2022-04-26 | $25.01 | $25.03 | $25.01 | $25.03 | $24.94 | 306,181 |
| 2022-04-25 | $25.03 | $25.03 | $25.01 | $25.02 | $24.92 | 419,268 |
| 2022-04-22 | $25.00 | $25.02 | $25.00 | $25.02 | $24.93 | 372,991 |
| 2022-04-21 | $25.04 | $25.05 | $25.01 | $25.01 | $24.92 | 377,643 |
| 2022-04-20 | $25.04 | $25.05 | $25.02 | $25.03 | $24.94 | 357,275 |
| 2022-04-19 | $25.04 | $25.05 | $25.01 | $25.03 | $24.94 | 280,758 |
| 2022-04-18 | $25.02 | $25.04 | $25.02 | $25.04 | $24.95 | 173,716 |
| 2022-04-14 | $25.03 | $25.04 | $25.02 | $25.04 | $24.94 | 583,281 |
| 2022-04-13 | $25.03 | $25.04 | $25.02 | $25.02 | $24.93 | 207,828 |
| 2022-04-12 | $25.02 | $25.03 | $25.01 | $25.03 | $24.94 | 217,795 |
| 2022-04-11 | $25.02 | $25.02 | $25.01 | $25.02 | $24.93 | 168,740 |
| 2022-04-08 | $25.05 | $25.05 | $25.01 | $25.02 | $24.93 | 610,353 |
| 2022-04-07 | $25.05 | $25.05 | $25.02 | $25.04 | $24.95 | 1,183,772 |
| 2022-04-06 | $25.02 | $25.04 | $25.00 | $25.02 | $24.93 | 446,554 |
| 2022-04-05 | $25.03 | $25.06 | $25.01 | $25.04 | $24.95 | 317,814 |
| 2022-04-04 | $25.05 | $25.05 | $25.01 | $25.02 | $24.93 | 102,958 |
| 2022-04-01 | $25.01 | $25.06 | $25.01 | $25.04 | $24.95 | 94,635 |
| 2022-03-31 | $25.02 | $25.06 | $25.02 | $25.04 | $24.92 | 159,409 |
| 2022-03-30 | $25.08 | $25.08 | $25.01 | $25.04 | $24.92 | 5,532,622 |
| 2022-03-29 | $25.03 | $25.06 | $25.02 | $25.05 | $24.93 | 226,298 |
| 2022-03-28 | $25.06 | $25.07 | $25.04 | $25.05 | $24.93 | 130,118 |
| 2022-03-25 | $25.06 | $25.06 | $25.02 | $25.04 | $24.92 | 261,222 |
| 2022-03-24 | $25.05 | $25.06 | $25.02 | $25.05 | $24.93 | 177,977 |
| 2022-03-23 | $25.06 | $25.07 | $25.03 | $25.06 | $24.94 | 201,725 |
| 2022-03-22 | $25.02 | $25.05 | $25.02 | $25.05 | $24.93 | 271,545 |
| 2022-03-21 | $25.02 | $25.05 | $25.02 | $25.04 | $24.92 | 335,020 |
| 2022-03-18 | $25.02 | $25.05 | $25.02 | $25.05 | $24.93 | 196,721 |
| 2022-03-17 | $25.01 | $25.05 | $25.01 | $25.03 | $24.91 | 226,920 |
| 2022-03-16 | $25.03 | $25.05 | $25.02 | $25.02 | $24.90 | 117,511 |
| 2022-03-15 | $25.03 | $25.05 | $25.02 | $25.03 | $24.91 | 99,028 |
| 2022-03-14 | $25.03 | $25.07 | $25.02 | $25.04 | $24.92 | 178,928 |
| 2022-03-11 | $25.05 | $25.05 | $25.02 | $25.04 | $24.92 | 205,896 |
| 2022-03-10 | $25.04 | $25.05 | $25.02 | $25.04 | $24.92 | 192,209 |
| 2022-03-09 | $25.02 | $25.06 | $25.02 | $25.05 | $24.93 | 182,504 |
| 2022-03-08 | $25.03 | $25.06 | $25.02 | $25.06 | $24.94 | 298,009 |
| 2022-03-07 | $25.06 | $25.06 | $25.03 | $25.04 | $24.92 | 270,639 |
| 2022-03-04 | $25.04 | $25.06 | $25.04 | $25.06 | $24.94 | 209,598 |
| 2022-03-03 | $25.07 | $25.07 | $25.04 | $25.05 | $24.93 | 222,664 |
| 2022-03-02 | $25.07 | $25.07 | $25.04 | $25.05 | $24.93 | 245,047 |
| 2022-03-01 | $25.07 | $25.07 | $25.04 | $25.06 | $24.94 | 130,828 |
| 2022-02-28 | $25.07 | $25.08 | $25.06 | $25.07 | $24.92 | 137,234 |
| 2022-02-25 | $25.06 | $25.08 | $25.06 | $25.08 | $24.93 | 155,026 |
| 2022-02-24 | $25.07 | $25.08 | $25.06 | $25.07 | $24.92 | 605,887 |
| 2022-02-23 | $25.07 | $25.08 | $25.06 | $25.08 | $24.93 | 182,036 |
| 2022-02-22 | $25.08 | $25.10 | $25.07 | $25.08 | $24.93 | 345,090 |
| 2022-02-18 | $25.07 | $25.10 | $25.07 | $25.09 | $24.94 | 165,503 |
| 2022-02-17 | $25.07 | $25.10 | $25.05 | $25.07 | $24.92 | 813,089 |
| 2022-02-16 | $25.06 | $25.09 | $25.06 | $25.08 | $24.93 | 185,127 |
| 2022-02-15 | $25.06 | $25.08 | $25.06 | $25.08 | $24.93 | 196,497 |
| 2022-02-14 | $25.06 | $25.08 | $25.06 | $25.07 | $24.92 | 101,583 |
| 2022-02-11 | $25.07 | $25.08 | $25.06 | $25.08 | $24.93 | 306,968 |
| 2022-02-10 | $25.07 | $25.10 | $25.07 | $25.09 | $24.94 | 302,873 |
| 2022-02-09 | $25.09 | $25.10 | $25.08 | $25.09 | $24.94 | 1,206,159 |
| 2022-02-08 | $25.07 | $25.09 | $25.07 | $25.09 | $24.94 | 117,361 |
| 2022-02-07 | $25.07 | $25.09 | $25.07 | $25.08 | $24.93 | 155,769 |
| 2022-02-04 | $25.08 | $25.09 | $25.07 | $25.08 | $24.93 | 283,811 |
| 2022-02-03 | $25.08 | $25.10 | $25.08 | $25.10 | $24.95 | 159,059 |
| 2022-02-02 | $25.10 | $25.10 | $25.08 | $25.09 | $24.94 | 181,453 |
| 2022-02-01 | $25.08 | $25.11 | $25.08 | $25.10 | $24.95 | 388,991 |
| 2022-01-31 | $25.11 | $25.12 | $25.11 | $25.11 | $24.94 | 159,483 |
| 2022-01-28 | $25.10 | $25.13 | $25.10 | $25.11 | $24.94 | 193,171 |
| 2022-01-27 | $25.11 | $25.13 | $25.11 | $25.11 | $24.94 | 301,607 |
| 2022-01-26 | $25.14 | $25.14 | $25.11 | $25.12 | $24.95 | 161,430 |
| 2022-01-25 | $25.13 | $25.13 | $25.11 | $25.12 | $24.95 | 237,800 |
| 2022-01-24 | $25.13 | $25.13 | $25.11 | $25.12 | $24.95 | 347,293 |
| 2022-01-21 | $25.13 | $25.14 | $25.12 | $25.13 | $24.96 | 292,311 |
| 2022-01-20 | $25.12 | $25.14 | $25.12 | $25.12 | $24.95 | 275,054 |
| 2022-01-19 | $25.12 | $25.14 | $25.12 | $25.12 | $24.95 | 200,200 |
| 2022-01-18 | $25.13 | $25.14 | $25.12 | $25.13 | $24.96 | 548,806 |
| 2022-01-14 | $25.13 | $25.14 | $25.12 | $25.13 | $24.96 | 478,996 |
| 2022-01-13 | $25.13 | $25.14 | $25.12 | $25.12 | $24.95 | 362,513 |
| 2022-01-12 | $25.13 | $25.14 | $25.12 | $25.12 | $24.95 | 216,247 |
| 2022-01-11 | $25.11 | $25.14 | $25.11 | $25.12 | $24.95 | 180,890 |
| 2022-01-10 | $25.12 | $25.14 | $25.11 | $25.12 | $24.95 | 624,239 |
| 2022-01-07 | $25.15 | $25.15 | $25.13 | $25.13 | $24.96 | 165,127 |
| 2022-01-06 | $25.14 | $25.14 | $25.12 | $25.12 | $24.95 | 563,954 |
| 2022-01-05 | $25.13 | $25.14 | $25.13 | $25.13 | $24.96 | 620,162 |
| 2022-01-04 | $25.12 | $25.14 | $25.12 | $25.13 | $24.96 | 554,959 |
| 2022-01-03 | $25.13 | $25.14 | $25.12 | $25.12 | $24.95 | 300,583 |
| 2021-12-31 | $25.13 | $25.15 | $25.12 | $25.14 | $24.97 | 251,836 |
| 2021-12-30 | $25.14 | $25.15 | $25.13 | $25.14 | $24.97 | 229,879 |
| 2021-12-29 | $25.12 | $25.15 | $25.12 | $25.13 | $24.96 | 397,656 |
| 2021-12-28 | $25.15 | $25.16 | $25.12 | $25.14 | $24.97 | 519,810 |
| 2021-12-27 | $25.14 | $25.14 | $25.12 | $25.14 | $24.97 | 399,132 |
| 2021-12-23 | $25.13 | $25.15 | $25.13 | $25.14 | $24.97 | 492,787 |
| 2021-12-22 | $25.13 | $25.14 | $25.12 | $25.14 | $24.97 | 299,876 |
| 2021-12-21 | $25.15 | $25.15 | $25.12 | $25.13 | $24.96 | 316,880 |
| 2021-12-20 | $25.13 | $25.14 | $25.12 | $25.13 | $24.96 | 447,497 |
| 2021-12-17 | $25.11 | $25.13 | $25.11 | $25.13 | $24.96 | 865,205 |
| 2021-12-16 | $25.13 | $25.14 | $25.11 | $25.12 | $24.95 | 198,737 |
| 2021-12-15 | $25.14 | $25.17 | $25.14 | $25.17 | $24.96 | 114,511 |
| 2021-12-14 | $25.15 | $25.16 | $25.08 | $25.16 | $24.95 | 1,186,226 |
| 2021-12-13 | $25.15 | $25.16 | $25.14 | $25.15 | $24.94 | 276,108 |
| 2021-12-10 | $25.14 | $25.15 | $25.14 | $25.15 | $24.94 | 151,013 |
| 2021-12-09 | $25.16 | $25.16 | $25.14 | $25.15 | $24.94 | 166,216 |
| 2021-12-08 | $25.16 | $25.16 | $25.14 | $25.16 | $24.95 | 131,735 |
| 2021-12-07 | $25.16 | $25.17 | $25.16 | $25.16 | $24.96 | 91,420 |
| 2021-12-06 | $25.15 | $25.16 | $25.15 | $25.16 | $24.95 | 201,155 |
| 2021-12-03 | $25.17 | $25.17 | $25.15 | $25.15 | $24.94 | 345,634 |
| 2021-12-02 | $25.15 | $25.16 | $25.15 | $25.16 | $24.95 | 86,499 |
| 2021-12-01 | $25.18 | $25.18 | $25.15 | $25.15 | $24.94 | 336,720 |
| 2021-11-30 | $25.23 | $25.23 | $25.22 | $25.23 | $24.95 | 143,100 |
| 2021-11-29 | $25.22 | $25.24 | $25.22 | $25.23 | $24.95 | 212,617 |
| 2021-11-26 | $25.20 | $25.23 | $25.20 | $25.23 | $24.95 | 49,940 |
| 2021-11-24 | $25.22 | $25.23 | $25.21 | $25.21 | $24.93 | 111,648 |
| 2021-11-23 | $25.23 | $25.24 | $25.22 | $25.22 | $24.94 | 132,770 |
| 2021-11-22 | $25.22 | $25.27 | $25.22 | $25.24 | $24.96 | 177,652 |
| 2021-11-19 | $25.24 | $25.24 | $25.23 | $25.23 | $24.95 | 81,598 |
| 2021-11-18 | $25.24 | $25.24 | $25.23 | $25.24 | $24.96 | 107,936 |
| 2021-11-17 | $25.24 | $25.24 | $25.23 | $25.23 | $24.95 | 94,477 |
| 2021-11-16 | $25.24 | $25.24 | $25.23 | $25.24 | $24.96 | 132,923 |
| 2021-11-15 | $25.23 | $25.24 | $25.23 | $25.24 | $24.96 | 83,901 |
| 2021-11-12 | $25.23 | $25.24 | $25.23 | $25.24 | $24.96 | 153,938 |
| 2021-11-11 | $25.22 | $25.24 | $25.22 | $25.24 | $24.96 | 176,847 |
| 2021-11-10 | $25.22 | $25.24 | $25.22 | $25.24 | $24.96 | 105,256 |
| 2021-11-09 | $25.22 | $25.24 | $25.22 | $25.23 | $24.95 | 118,491 |
| 2021-11-08 | $25.23 | $25.24 | $25.22 | $25.24 | $24.96 | 235,037 |
| 2021-11-05 | $25.24 | $25.24 | $25.23 | $25.23 | $24.95 | 151,207 |
| 2021-11-04 | $25.23 | $25.24 | $25.22 | $25.24 | $24.96 | 209,535 |
| 2021-11-03 | $25.23 | $25.24 | $25.22 | $25.23 | $24.95 | 143,261 |
| 2021-11-02 | $25.22 | $25.24 | $25.22 | $25.24 | $24.96 | 122,463 |
| 2021-11-01 | $25.22 | $25.23 | $25.22 | $25.23 | $24.95 | 72,760 |
| 2021-10-29 | $25.25 | $25.26 | $25.25 | $25.26 | $24.95 | 90,690 |
| 2021-10-28 | $25.26 | $25.27 | $25.24 | $25.26 | $24.95 | 236,835 |
| 2021-10-27 | $25.26 | $25.27 | $25.26 | $25.26 | $24.95 | 107,019 |
| 2021-10-26 | $25.26 | $25.27 | $25.26 | $25.27 | $24.96 | 172,880 |
| 2021-10-25 | $25.25 | $25.27 | $25.25 | $25.27 | $24.96 | 96,839 |
| 2021-10-22 | $25.26 | $25.27 | $25.26 | $25.27 | $24.96 | 121,432 |
| 2021-10-21 | $25.27 | $25.27 | $25.26 | $25.27 | $24.96 | 127,487 |
| 2021-10-20 | $25.28 | $25.28 | $25.26 | $25.26 | $24.95 | 120,695 |
| 2021-10-19 | $25.27 | $25.27 | $25.25 | $25.27 | $24.96 | 197,911 |
| 2021-10-18 | $25.26 | $25.27 | $25.26 | $25.26 | $24.95 | 127,054 |
| 2021-10-15 | $25.26 | $25.27 | $25.26 | $25.26 | $24.95 | 218,962 |
| 2021-10-14 | $25.27 | $25.27 | $25.23 | $25.27 | $24.96 | 246,233 |
| 2021-10-13 | $25.27 | $25.27 | $25.26 | $25.27 | $24.96 | 137,388 |
| 2021-10-12 | $25.28 | $25.28 | $25.26 | $25.26 | $24.95 | 108,696 |
| 2021-10-11 | $25.26 | $25.28 | $25.26 | $25.28 | $24.97 | 109,879 |
| 2021-10-08 | $25.26 | $25.28 | $25.26 | $25.27 | $24.96 | 109,975 |
| 2021-10-07 | $25.28 | $25.28 | $25.26 | $25.28 | $24.97 | 140,558 |
| 2021-10-06 | $25.28 | $25.28 | $25.26 | $25.27 | $24.96 | 179,186 |
| 2021-10-05 | $25.28 | $25.28 | $25.27 | $25.28 | $24.97 | 99,050 |
| 2021-10-04 | $25.27 | $25.28 | $25.27 | $25.28 | $24.97 | 143,364 |
| 2021-10-01 | $25.30 | $25.30 | $25.27 | $25.27 | $24.96 | 413,622 |
| 2021-09-30 | $25.31 | $25.32 | $25.31 | $25.32 | $24.98 | 97,551 |
| 2021-09-29 | $25.31 | $25.32 | $25.31 | $25.32 | $24.97 | 88,486 |
| 2021-09-28 | $25.32 | $25.32 | $25.31 | $25.32 | $24.97 | 142,998 |
| 2021-09-27 | $25.32 | $25.32 | $25.30 | $25.32 | $24.97 | 53,900 |
| 2021-09-24 | $25.30 | $25.32 | $25.30 | $25.30 | $24.96 | 92,952 |
| 2021-09-23 | $25.30 | $25.32 | $25.30 | $25.31 | $24.97 | 292,862 |
| 2021-09-22 | $25.30 | $25.32 | $25.30 | $25.31 | $24.97 | 153,103 |
| 2021-09-21 | $25.31 | $25.32 | $25.30 | $25.31 | $24.97 | 166,711 |
| 2021-09-20 | $25.32 | $25.32 | $25.30 | $25.31 | $24.96 | 222,849 |
| 2021-09-17 | $25.32 | $25.32 | $25.31 | $25.32 | $24.98 | 108,677 |
| 2021-09-16 | $25.31 | $25.32 | $25.31 | $25.32 | $24.98 | 128,006 |
| 2021-09-15 | $25.32 | $25.32 | $25.31 | $25.32 | $24.98 | 119,415 |
| 2021-09-14 | $25.32 | $25.32 | $25.31 | $25.31 | $24.97 | 85,169 |
| 2021-09-13 | $25.31 | $25.32 | $25.31 | $25.32 | $24.98 | 102,483 |
| 2021-09-10 | $25.30 | $25.32 | $25.30 | $25.32 | $24.98 | 111,786 |
| 2021-09-09 | $25.31 | $25.32 | $25.31 | $25.32 | $24.98 | 122,707 |
| 2021-09-08 | $25.31 | $25.32 | $25.31 | $25.31 | $24.97 | 162,006 |
| 2021-09-07 | $25.30 | $25.32 | $25.30 | $25.31 | $24.97 | 100,157 |
| 2021-09-03 | $25.30 | $25.32 | $25.30 | $25.31 | $24.97 | 103,024 |
| 2021-09-02 | $25.32 | $25.32 | $25.31 | $25.31 | $24.97 | 233,972 |
| 2021-09-01 | $25.31 | $25.32 | $25.30 | $25.30 | $24.96 | 134,554 |
| 2021-08-31 | $25.34 | $25.35 | $25.34 | $25.34 | $24.97 | 77,679 |
| 2021-08-30 | $25.34 | $25.35 | $25.34 | $25.34 | $24.97 | 130,300 |
| 2021-08-27 | $25.32 | $25.35 | $25.32 | $25.35 | $24.98 | 184,932 |
| 2021-08-26 | $25.34 | $25.34 | $25.33 | $25.34 | $24.97 | 123,122 |
| 2021-08-25 | $25.34 | $25.34 | $25.33 | $25.34 | $24.97 | 68,027 |
| 2021-08-24 | $25.33 | $25.34 | $25.33 | $25.34 | $24.97 | 91,292 |
| 2021-08-23 | $25.32 | $25.34 | $25.32 | $25.34 | $24.96 | 323,025 |
| 2021-08-20 | $25.34 | $25.34 | $25.33 | $25.34 | $24.97 | 84,999 |
| 2021-08-19 | $25.33 | $25.34 | $25.33 | $25.34 | $24.97 | 105,254 |
| 2021-08-18 | $25.33 | $25.34 | $25.33 | $25.34 | $24.97 | 110,482 |
| 2021-08-17 | $25.33 | $25.34 | $25.33 | $25.33 | $24.96 | 161,824 |
| 2021-08-16 | $25.33 | $25.34 | $25.33 | $25.33 | $24.96 | 103,630 |
| 2021-08-13 | $25.33 | $25.34 | $25.32 | $25.34 | $24.97 | 163,539 |
| 2021-08-12 | $25.33 | $25.34 | $25.32 | $25.34 | $24.97 | 181,931 |
| 2021-08-11 | $25.33 | $25.34 | $25.33 | $25.34 | $24.96 | 105,106 |
| 2021-08-10 | $25.33 | $25.34 | $25.33 | $25.33 | $24.96 | 81,549 |
| 2021-08-09 | $25.32 | $25.34 | $25.32 | $25.34 | $24.97 | 114,787 |
| 2021-08-06 | $25.34 | $25.34 | $25.32 | $25.34 | $24.97 | 139,132 |
| 2021-08-05 | $25.33 | $25.34 | $25.33 | $25.34 | $24.97 | 77,628 |
| 2021-08-04 | $25.33 | $25.35 | $25.33 | $25.34 | $24.97 | 198,098 |
| 2021-08-03 | $25.33 | $25.35 | $25.33 | $25.33 | $24.96 | 107,137 |
| 2021-08-02 | $25.33 | $25.35 | $25.33 | $25.34 | $24.97 | 133,393 |
| 2021-07-30 | $25.37 | $25.37 | $25.36 | $25.37 | $24.96 | 82,383 |
| 2021-07-29 | $25.36 | $25.38 | $25.36 | $25.37 | $24.96 | 104,069 |
| 2021-07-28 | $25.36 | $25.38 | $25.35 | $25.36 | $24.95 | 367,198 |
| 2021-07-27 | $25.36 | $25.37 | $25.35 | $25.36 | $24.95 | 777,352 |
| 2021-07-26 | $25.37 | $25.37 | $25.36 | $25.36 | $24.95 | 117,902 |
| 2021-07-23 | $25.37 | $25.37 | $25.36 | $25.37 | $24.96 | 76,960 |
| 2021-07-22 | $25.37 | $25.37 | $25.36 | $25.37 | $24.96 | 88,097 |
| 2021-07-21 | $25.36 | $25.38 | $25.36 | $25.37 | $24.96 | 207,478 |
| 2021-07-20 | $25.35 | $25.38 | $25.35 | $25.37 | $24.96 | 156,509 |
| 2021-07-19 | $25.36 | $25.37 | $25.35 | $25.35 | $24.94 | 91,084 |
| 2021-07-16 | $25.35 | $25.37 | $25.35 | $25.37 | $24.96 | 105,273 |
| 2021-07-15 | $25.36 | $25.37 | $25.35 | $25.37 | $24.96 | 143,419 |
| 2021-07-14 | $25.35 | $25.37 | $25.35 | $25.36 | $24.95 | 152,678 |
| 2021-07-13 | $25.36 | $25.37 | $25.35 | $25.36 | $24.95 | 83,493 |
| 2021-07-12 | $25.36 | $25.37 | $25.35 | $25.36 | $24.95 | 139,540 |
| 2021-07-09 | $25.35 | $25.36 | $25.35 | $25.36 | $24.95 | 71,061 |
| 2021-07-08 | $25.37 | $25.37 | $25.35 | $25.36 | $24.95 | 180,255 |
| 2021-07-07 | $25.35 | $25.37 | $25.35 | $25.37 | $24.96 | 170,100 |
| 2021-07-06 | $25.35 | $25.37 | $25.35 | $25.35 | $24.94 | 128,212 |
| 2021-07-02 | $25.35 | $25.37 | $25.35 | $25.36 | $24.95 | 87,058 |
| 2021-07-01 | $25.35 | $25.37 | $25.35 | $25.36 | $24.95 | 141,086 |
| 2021-06-30 | $25.39 | $25.41 | $25.39 | $25.40 | $24.96 | 110,741 |
| 2021-06-29 | $25.41 | $25.42 | $25.39 | $25.40 | $24.96 | 171,411 |
| 2021-06-28 | $25.39 | $25.42 | $25.39 | $25.42 | $24.98 | 182,736 |
| 2021-06-25 | $25.40 | $25.40 | $25.39 | $25.40 | $24.95 | 258,805 |
| 2021-06-24 | $25.39 | $25.40 | $25.38 | $25.39 | $24.95 | 423,498 |
| 2021-06-23 | $25.40 | $25.40 | $25.38 | $25.40 | $24.96 | 153,881 |
| 2021-06-22 | $25.39 | $25.40 | $25.38 | $25.39 | $24.95 | 136,933 |
| 2021-06-21 | $25.38 | $25.40 | $25.38 | $25.38 | $24.94 | 173,520 |
| 2021-06-18 | $25.39 | $25.40 | $25.38 | $25.39 | $24.95 | 105,145 |
| 2021-06-17 | $25.39 | $25.40 | $25.39 | $25.39 | $24.95 | 114,423 |
| 2021-06-16 | $25.39 | $25.41 | $25.39 | $25.40 | $24.96 | 131,178 |
| 2021-06-15 | $25.41 | $25.41 | $25.39 | $25.40 | $24.96 | 149,368 |
| 2021-06-14 | $25.40 | $25.41 | $25.40 | $25.40 | $24.96 | 86,775 |
| 2021-06-11 | $25.41 | $25.41 | $25.40 | $25.41 | $24.97 | 207,185 |
| 2021-06-10 | $25.39 | $25.41 | $25.39 | $25.41 | $24.97 | 236,128 |
| 2021-06-09 | $25.41 | $25.41 | $25.39 | $25.40 | $24.96 | 152,450 |
| 2021-06-08 | $25.39 | $25.41 | $25.39 | $25.41 | $24.97 | 171,018 |
| 2021-06-07 | $25.39 | $25.41 | $25.39 | $25.41 | $24.97 | 150,412 |
| 2021-06-04 | $25.40 | $25.41 | $25.39 | $25.40 | $24.96 | 190,164 |
| 2021-06-03 | $25.40 | $25.41 | $25.40 | $25.40 | $24.96 | 100,061 |
| 2021-06-02 | $25.41 | $25.42 | $25.41 | $25.41 | $24.97 | 130,061 |
| 2021-06-01 | $25.41 | $25.41 | $25.40 | $25.41 | $24.97 | 138,538 |
| 2021-05-28 | $25.44 | $25.44 | $25.43 | $25.44 | $24.96 | 118,852 |
| 2021-05-27 | $25.45 | $25.45 | $25.42 | $25.43 | $24.95 | 215,664 |
| 2021-05-26 | $25.43 | $25.44 | $25.43 | $25.43 | $24.95 | 76,077 |
| 2021-05-25 | $25.43 | $25.44 | $25.43 | $25.43 | $24.95 | 123,300 |
| 2021-05-24 | $25.42 | $25.44 | $25.42 | $25.43 | $24.95 | 93,063 |
| 2021-05-21 | $25.42 | $25.44 | $25.42 | $25.42 | $24.94 | 86,215 |
| 2021-05-20 | $25.42 | $25.43 | $25.41 | $25.42 | $24.94 | 98,324 |
| 2021-05-19 | $25.42 | $25.43 | $25.41 | $25.42 | $24.94 | 166,329 |
| 2021-05-18 | $25.42 | $25.43 | $25.41 | $25.43 | $24.95 | 148,869 |
| 2021-05-17 | $25.43 | $25.43 | $25.41 | $25.41 | $24.93 | 139,164 |
| 2021-05-14 | $25.41 | $25.44 | $25.41 | $25.43 | $24.95 | 106,826 |
| 2021-05-13 | $25.42 | $25.43 | $25.42 | $25.42 | $24.94 | 113,907 |
| 2021-05-12 | $25.43 | $25.43 | $25.41 | $25.42 | $24.94 | 247,278 |
| 2021-05-11 | $25.43 | $25.43 | $25.41 | $25.41 | $24.93 | 156,466 |
| 2021-05-10 | $25.43 | $25.43 | $25.41 | $25.43 | $24.95 | 189,460 |
| 2021-05-07 | $25.42 | $25.43 | $25.41 | $25.41 | $24.93 | 159,016 |
| 2021-05-06 | $25.41 | $25.43 | $25.41 | $25.41 | $24.93 | 156,426 |
| 2021-05-05 | $25.42 | $25.42 | $25.41 | $25.41 | $24.93 | 114,069 |
| 2021-05-04 | $25.41 | $25.42 | $25.40 | $25.41 | $24.93 | 111,968 |
| 2021-05-03 | $25.43 | $25.43 | $25.41 | $25.42 | $24.94 | 248,224 |
| 2021-04-30 | $25.44 | $25.46 | $25.44 | $25.46 | $24.95 | 240,738 |
| 2021-04-29 | $25.46 | $25.47 | $25.44 | $25.44 | $24.93 | 157,859 |
| 2021-04-28 | $25.45 | $25.46 | $25.44 | $25.46 | $24.95 | 103,084 |
| 2021-04-27 | $25.45 | $25.46 | $25.43 | $25.45 | $24.94 | 181,525 |
| 2021-04-26 | $25.44 | $25.45 | $25.44 | $25.44 | $24.93 | 147,945 |
| 2021-04-23 | $25.44 | $25.46 | $25.44 | $25.45 | $24.94 | 142,728 |
| 2021-04-22 | $25.46 | $25.46 | $25.44 | $25.45 | $24.94 | 287,611 |
| 2021-04-21 | $25.44 | $25.46 | $25.44 | $25.44 | $24.93 | 182,932 |
| 2021-04-20 | $25.44 | $25.46 | $25.41 | $25.44 | $24.93 | 396,286 |
| 2021-04-19 | $25.43 | $25.45 | $25.43 | $25.45 | $24.94 | 316,280 |
| 2021-04-16 | $25.44 | $25.45 | $25.43 | $25.43 | $24.92 | 129,784 |
| 2021-04-15 | $25.44 | $25.45 | $25.44 | $25.44 | $24.93 | 115,312 |
| 2021-04-14 | $25.44 | $25.45 | $25.43 | $25.45 | $24.94 | 128,267 |
| 2021-04-13 | $25.43 | $25.45 | $25.43 | $25.45 | $24.94 | 289,334 |
| 2021-04-12 | $25.42 | $25.44 | $25.42 | $25.44 | $24.93 | 162,443 |
| 2021-04-09 | $25.43 | $25.45 | $25.43 | $25.44 | $24.93 | 171,681 |
| 2021-04-08 | $25.44 | $25.45 | $25.43 | $25.44 | $24.93 | 1,063,951 |
| 2021-04-07 | $25.42 | $25.44 | $25.42 | $25.44 | $24.93 | 180,584 |
| 2021-04-06 | $25.43 | $25.44 | $25.42 | $25.44 | $24.93 | 437,671 |
| 2021-04-05 | $25.42 | $25.44 | $25.42 | $25.43 | $24.92 | 181,950 |
| 2021-04-01 | $25.44 | $25.45 | $25.42 | $25.44 | $24.93 | 173,584 |
| 2021-03-31 | $25.46 | $25.48 | $25.46 | $25.46 | $24.91 | 178,657 |
| 2021-03-30 | $25.46 | $25.47 | $25.46 | $25.47 | $24.92 | 375,511 |
| 2021-03-29 | $25.46 | $25.47 | $25.46 | $25.46 | $24.91 | 91,869 |
| 2021-03-26 | $25.46 | $25.47 | $25.45 | $25.47 | $24.92 | 115,204 |
| 2021-03-25 | $25.45 | $25.47 | $25.45 | $25.45 | $24.90 | 138,590 |
| 2021-03-24 | $25.45 | $25.46 | $25.45 | $25.46 | $24.91 | 184,077 |
| 2021-03-23 | $25.45 | $25.46 | $25.45 | $25.46 | $24.91 | 122,935 |
| 2021-03-22 | $25.45 | $25.46 | $25.45 | $25.46 | $24.91 | 137,362 |
| 2021-03-19 | $25.44 | $25.46 | $25.44 | $25.46 | $24.91 | 203,493 |
| 2021-03-18 | $25.44 | $25.46 | $25.44 | $25.44 | $24.89 | 158,200 |
| 2021-03-17 | $25.43 | $25.47 | $25.43 | $25.47 | $24.92 | 207,554 |
| 2021-03-16 | $25.44 | $25.46 | $25.40 | $25.46 | $24.91 | 208,799 |
| 2021-03-15 | $25.43 | $25.45 | $25.43 | $25.45 | $24.90 | 125,271 |
| 2021-03-12 | $25.46 | $25.46 | $25.41 | $25.45 | $24.90 | 253,048 |
| 2021-03-11 | $25.45 | $25.46 | $25.45 | $25.46 | $24.91 | 284,134 |
| 2021-03-10 | $25.43 | $25.46 | $25.43 | $25.46 | $24.91 | 226,412 |
| 2021-03-09 | $25.43 | $25.45 | $25.43 | $25.45 | $24.90 | 163,658 |
| 2021-03-08 | $25.44 | $25.46 | $25.42 | $25.44 | $24.89 | 338,069 |
| 2021-03-05 | $25.45 | $25.47 | $25.45 | $25.46 | $24.91 | 147,705 |
| 2021-03-04 | $25.47 | $25.47 | $25.46 | $25.47 | $24.92 | 169,480 |
| 2021-03-03 | $25.46 | $25.48 | $25.46 | $25.46 | $24.91 | 135,331 |
| 2021-03-02 | $25.48 | $25.48 | $25.45 | $25.47 | $24.92 | 462,231 |
| 2021-03-01 | $25.46 | $25.48 | $25.46 | $25.48 | $24.93 | 168,257 |
| 2021-02-26 | $25.50 | $25.51 | $25.49 | $25.51 | $24.92 | 184,094 |
| 2021-02-25 | $25.51 | $25.52 | $25.49 | $25.49 | $24.90 | 155,730 |
| 2021-02-24 | $25.51 | $25.52 | $25.50 | $25.52 | $24.93 | 189,149 |
| 2021-02-23 | $25.50 | $25.52 | $25.50 | $25.51 | $24.92 | 262,676 |
| 2021-02-22 | $25.51 | $25.52 | $25.50 | $25.51 | $24.92 | 498,157 |
| 2021-02-19 | $25.54 | $25.54 | $25.52 | $25.52 | $24.93 | 396,397 |
| 2021-02-18 | $25.52 | $25.53 | $25.51 | $25.53 | $24.94 | 394,974 |
| 2021-02-17 | $25.51 | $25.53 | $25.51 | $25.52 | $24.93 | 362,645 |
| 2021-02-16 | $25.51 | $25.52 | $25.51 | $25.52 | $24.93 | 179,349 |
| 2021-02-12 | $25.52 | $25.53 | $25.50 | $25.52 | $24.93 | 221,806 |
| 2021-02-11 | $25.51 | $25.52 | $25.51 | $25.51 | $24.92 | 143,009 |
| 2021-02-10 | $25.50 | $25.52 | $25.50 | $25.52 | $24.93 | 210,876 |
| 2021-02-09 | $25.52 | $25.52 | $25.50 | $25.51 | $24.92 | 260,549 |
| 2021-02-08 | $25.50 | $25.52 | $25.50 | $25.51 | $24.92 | 134,772 |
| 2021-02-05 | $25.50 | $25.52 | $25.49 | $25.50 | $24.91 | 698,918 |
| 2021-02-04 | $25.51 | $25.52 | $25.50 | $25.51 | $24.92 | 176,058 |
| 2021-02-03 | $25.49 | $25.52 | $25.49 | $25.50 | $24.91 | 238,670 |
| 2021-02-02 | $25.50 | $25.51 | $25.49 | $25.51 | $24.92 | 546,235 |
| 2021-02-01 | $25.49 | $25.51 | $25.49 | $25.51 | $24.92 | 255,514 |
| 2021-01-29 | $25.55 | $25.55 | $25.54 | $25.55 | $24.92 | 541,909 |
| 2021-01-28 | $25.53 | $25.56 | $25.53 | $25.55 | $24.92 | 560,903 |
| 2021-01-27 | $25.54 | $25.55 | $25.54 | $25.54 | $24.91 | 453,597 |
| 2021-01-26 | $25.53 | $25.56 | $25.53 | $25.56 | $24.93 | 679,178 |
| 2021-01-25 | $25.53 | $25.55 | $25.53 | $25.53 | $24.90 | 303,478 |
| 2021-01-22 | $25.55 | $25.55 | $25.54 | $25.55 | $24.92 | 212,686 |
| 2021-01-21 | $25.54 | $25.55 | $25.53 | $25.55 | $24.92 | 276,480 |
| 2021-01-20 | $25.53 | $25.54 | $25.53 | $25.54 | $24.91 | 172,643 |
| 2021-01-19 | $25.54 | $25.55 | $25.53 | $25.54 | $24.91 | 578,118 |
| 2021-01-15 | $25.55 | $25.55 | $25.53 | $25.54 | $24.91 | 217,004 |
| 2021-01-14 | $25.52 | $25.55 | $25.52 | $25.53 | $24.90 | 358,181 |
| 2021-01-13 | $25.52 | $25.53 | $25.52 | $25.53 | $24.90 | 414,471 |
| 2021-01-12 | $25.54 | $25.54 | $25.52 | $25.53 | $24.90 | 241,401 |
| 2021-01-11 | $25.54 | $25.54 | $25.52 | $25.53 | $24.90 | 253,177 |
| 2021-01-08 | $25.53 | $25.54 | $25.52 | $25.53 | $24.90 | 219,520 |
| 2021-01-07 | $25.54 | $25.55 | $25.52 | $25.53 | $24.90 | 684,616 |
| 2021-01-06 | $25.55 | $25.55 | $25.53 | $25.55 | $24.92 | 210,246 |
| 2021-01-05 | $25.56 | $25.56 | $25.54 | $25.55 | $24.92 | 119,891 |
| 2021-01-04 | $25.56 | $25.57 | $25.54 | $25.56 | $24.92 | 255,195 |
| 2020-12-31 | $25.57 | $25.57 | $25.55 | $25.57 | $24.94 | 168,539 |
| 2020-12-30 | $25.55 | $25.56 | $25.55 | $25.56 | $24.93 | 139,953 |
| 2020-12-29 | $25.56 | $25.56 | $25.54 | $25.56 | $24.93 | 192,041 |
| 2020-12-28 | $25.56 | $25.56 | $25.52 | $25.55 | $24.92 | 200,447 |
| 2020-12-24 | $25.56 | $25.56 | $25.54 | $25.55 | $24.92 | 87,025 |
| 2020-12-23 | $25.53 | $25.55 | $25.53 | $25.55 | $24.92 | 217,551 |
| 2020-12-22 | $25.54 | $25.55 | $25.52 | $25.54 | $24.91 | 313,409 |
| 2020-12-21 | $25.54 | $25.54 | $25.53 | $25.53 | $24.90 | 320,947 |
| 2020-12-18 | $25.52 | $25.54 | $25.52 | $25.54 | $24.91 | 121,060 |
| 2020-12-17 | $25.53 | $25.54 | $25.52 | $25.53 | $24.90 | 217,306 |
| 2020-12-16 | $25.58 | $25.58 | $25.55 | $25.58 | $24.91 | 106,678 |
| 2020-12-15 | $25.57 | $25.58 | $25.56 | $25.58 | $24.90 | 122,128 |
| 2020-12-14 | $25.57 | $25.58 | $25.55 | $25.58 | $24.91 | 110,475 |
| 2020-12-11 | $25.55 | $25.57 | $25.55 | $25.56 | $24.89 | 88,833 |
| 2020-12-10 | $25.54 | $25.56 | $25.54 | $25.56 | $24.89 | 103,949 |
| 2020-12-09 | $25.56 | $25.58 | $25.55 | $25.56 | $24.89 | 175,540 |
| 2020-12-08 | $25.57 | $25.58 | $25.56 | $25.57 | $24.90 | 145,322 |
| 2020-12-07 | $25.59 | $25.59 | $25.56 | $25.57 | $24.90 | 165,146 |
| 2020-12-04 | $25.56 | $25.58 | $25.56 | $25.58 | $24.91 | 368,095 |
| 2020-12-03 | $25.56 | $25.58 | $25.56 | $25.57 | $24.90 | 97,111 |
| 2020-12-02 | $25.55 | $25.58 | $25.55 | $25.56 | $24.89 | 163,775 |
| 2020-12-01 | $25.55 | $25.58 | $25.55 | $25.57 | $24.90 | 142,012 |
| 2020-11-30 | $25.60 | $25.62 | $25.59 | $25.60 | $24.89 | 136,625 |
| 2020-11-27 | $25.59 | $25.62 | $25.59 | $25.62 | $24.90 | 44,162 |
| 2020-11-25 | $25.59 | $25.61 | $25.59 | $25.60 | $24.89 | 204,234 |
| 2020-11-24 | $25.58 | $25.61 | $25.58 | $25.60 | $24.89 | 140,891 |
| 2020-11-23 | $25.57 | $25.60 | $25.57 | $25.59 | $24.88 | 193,010 |
| 2020-11-20 | $25.58 | $25.60 | $25.58 | $25.60 | $24.89 | 118,876 |
| 2020-11-19 | $25.59 | $25.61 | $25.55 | $25.59 | $24.88 | 309,234 |
| 2020-11-18 | $25.61 | $25.61 | $25.58 | $25.60 | $24.89 | 225,700 |
| 2020-11-17 | $25.58 | $25.60 | $25.58 | $25.60 | $24.89 | 92,981 |
| 2020-11-16 | $25.59 | $25.59 | $25.57 | $25.58 | $24.87 | 121,882 |
| 2020-11-13 | $25.57 | $25.59 | $25.56 | $25.59 | $24.88 | 110,383 |
| 2020-11-12 | $25.59 | $25.60 | $25.57 | $25.58 | $24.87 | 96,368 |
| 2020-11-11 | $25.56 | $25.60 | $25.56 | $25.59 | $24.88 | 171,735 |
| 2020-11-10 | $25.57 | $25.59 | $25.56 | $25.57 | $24.86 | 2,114,953 |
| 2020-11-09 | $25.61 | $25.63 | $25.57 | $25.57 | $24.86 | 141,478 |
| 2020-11-06 | $25.59 | $25.60 | $25.58 | $25.60 | $24.89 | 123,581 |
| 2020-11-05 | $25.60 | $25.60 | $25.58 | $25.59 | $24.88 | 187,696 |
| 2020-11-04 | $25.59 | $25.60 | $25.57 | $25.59 | $24.88 | 157,165 |
| 2020-11-03 | $25.56 | $25.58 | $25.56 | $25.58 | $24.87 | 129,021 |
| 2020-11-02 | $25.56 | $25.58 | $25.56 | $25.57 | $24.86 | 113,061 |
| 2020-10-30 | $25.62 | $25.63 | $25.61 | $25.62 | $24.86 | 104,657 |
| 2020-10-29 | $25.61 | $25.63 | $25.61 | $25.61 | $24.85 | 105,153 |
| 2020-10-28 | $25.62 | $25.63 | $25.61 | $25.61 | $24.85 | 120,858 |
| 2020-10-27 | $25.62 | $25.63 | $25.61 | $25.63 | $24.87 | 141,061 |
| 2020-10-26 | $25.62 | $25.63 | $25.62 | $25.63 | $24.87 | 97,656 |
| 2020-10-23 | $25.62 | $25.63 | $25.61 | $25.63 | $24.87 | 155,506 |
| 2020-10-22 | $25.62 | $25.63 | $25.61 | $25.61 | $24.85 | 160,389 |
| 2020-10-21 | $25.61 | $25.63 | $25.60 | $25.63 | $24.87 | 99,267 |
| 2020-10-20 | $25.62 | $25.63 | $25.60 | $25.60 | $24.84 | 349,537 |
| 2020-10-19 | $25.62 | $25.63 | $25.61 | $25.63 | $24.87 | 180,799 |
| 2020-10-16 | $25.63 | $25.63 | $25.61 | $25.63 | $24.87 | 130,033 |
| 2020-10-15 | $25.61 | $25.63 | $25.61 | $25.63 | $24.87 | 219,090 |
| 2020-10-14 | $25.64 | $25.64 | $25.62 | $25.62 | $24.86 | 92,686 |
| 2020-10-13 | $25.63 | $25.63 | $25.62 | $25.63 | $24.87 | 76,240 |
| 2020-10-12 | $25.63 | $25.65 | $25.61 | $25.63 | $24.87 | 232,082 |
| 2020-10-09 | $25.61 | $25.62 | $25.60 | $25.62 | $24.86 | 72,186 |
| 2020-10-08 | $25.60 | $25.61 | $25.60 | $25.60 | $24.84 | 121,814 |
| 2020-10-07 | $25.60 | $25.61 | $25.59 | $25.61 | $24.85 | 180,813 |
| 2020-10-06 | $25.61 | $25.61 | $25.59 | $25.60 | $24.84 | 521,391 |
| 2020-10-05 | $25.60 | $25.64 | $25.59 | $25.59 | $24.83 | 139,411 |
| 2020-10-02 | $25.57 | $25.60 | $25.57 | $25.60 | $24.84 | 103,604 |
| 2020-10-01 | $25.60 | $25.60 | $25.57 | $25.57 | $24.81 | 165,543 |
| 2020-09-30 | $25.64 | $25.64 | $25.62 | $25.63 | $24.83 | 168,745 |
| 2020-09-29 | $25.62 | $25.67 | $25.62 | $25.63 | $24.83 | 582,291 |
| 2020-09-28 | $25.61 | $25.64 | $25.61 | $25.63 | $24.83 | 275,220 |
| 2020-09-25 | $25.61 | $25.62 | $25.61 | $25.61 | $24.81 | 112,220 |
| 2020-09-24 | $25.62 | $25.64 | $25.61 | $25.61 | $24.81 | 110,166 |
| 2020-09-23 | $25.63 | $25.65 | $25.62 | $25.64 | $24.83 | 96,267 |
| 2020-09-22 | $25.63 | $25.65 | $25.62 | $25.62 | $24.82 | 98,645 |
| 2020-09-21 | $25.65 | $25.66 | $25.62 | $25.62 | $24.82 | 147,194 |
| 2020-09-18 | $25.66 | $25.66 | $25.62 | $25.62 | $24.82 | 124,510 |
| 2020-09-17 | $25.66 | $25.66 | $25.65 | $25.65 | $24.85 | 150,152 |
| 2020-09-16 | $25.65 | $25.65 | $25.63 | $25.65 | $24.85 | 147,959 |
| 2020-09-15 | $25.63 | $25.65 | $25.63 | $25.65 | $24.85 | 372,975 |
| 2020-09-14 | $25.64 | $25.66 | $25.63 | $25.64 | $24.84 | 132,006 |
| 2020-09-11 | $25.64 | $25.65 | $25.63 | $25.65 | $24.85 | 182,566 |
| 2020-09-10 | $25.65 | $25.65 | $25.63 | $25.64 | $24.84 | 119,117 |
| 2020-09-09 | $25.64 | $25.65 | $25.62 | $25.64 | $24.84 | 179,201 |
| 2020-09-08 | $25.62 | $25.65 | $25.61 | $25.63 | $24.83 | 172,616 |
| 2020-09-04 | $25.64 | $25.67 | $25.63 | $25.63 | $24.83 | 160,346 |
| 2020-09-03 | $25.64 | $25.66 | $25.64 | $25.65 | $24.85 | 237,295 |
| 2020-09-02 | $25.65 | $25.65 | $25.63 | $25.65 | $24.85 | 186,206 |
| 2020-09-01 | $25.64 | $25.66 | $25.63 | $25.65 | $24.85 | 190,315 |
| 2020-08-31 | $25.69 | $25.72 | $25.68 | $25.69 | $24.84 | 146,985 |
| 2020-08-28 | $25.66 | $25.69 | $25.66 | $25.69 | $24.84 | 278,356 |
| 2020-08-27 | $25.67 | $25.68 | $25.66 | $25.68 | $24.83 | 182,337 |
| 2020-08-26 | $25.68 | $25.69 | $25.66 | $25.68 | $24.83 | 122,570 |
| 2020-08-25 | $25.67 | $25.68 | $25.65 | $25.68 | $24.83 | 146,840 |
| 2020-08-24 | $25.64 | $25.68 | $25.64 | $25.67 | $24.82 | 142,571 |
| 2020-08-21 | $25.67 | $25.68 | $25.65 | $25.67 | $24.82 | 156,788 |
| 2020-08-20 | $25.64 | $25.67 | $25.64 | $25.66 | $24.81 | 140,146 |
| 2020-08-19 | $25.67 | $25.68 | $25.63 | $25.66 | $24.81 | 261,020 |
| 2020-08-18 | $25.66 | $25.67 | $25.63 | $25.67 | $24.82 | 144,218 |
| 2020-08-17 | $25.64 | $25.65 | $25.63 | $25.65 | $24.80 | 174,435 |
| 2020-08-14 | $25.62 | $25.67 | $25.62 | $25.63 | $24.78 | 127,890 |
| 2020-08-13 | $25.64 | $25.69 | $25.62 | $25.62 | $24.77 | 157,386 |
| 2020-08-12 | $25.67 | $25.67 | $25.64 | $25.64 | $24.79 | 110,263 |
| 2020-08-11 | $25.68 | $25.68 | $25.64 | $25.64 | $24.79 | 169,817 |
| 2020-08-10 | $25.66 | $25.68 | $25.63 | $25.67 | $24.82 | 188,649 |
| 2020-08-07 | $25.68 | $25.69 | $25.66 | $25.67 | $24.82 | 98,454 |
| 2020-08-06 | $25.65 | $25.69 | $25.65 | $25.68 | $24.83 | 122,755 |
| 2020-08-05 | $25.68 | $25.68 | $25.65 | $25.66 | $24.81 | 170,606 |
| 2020-08-04 | $25.66 | $25.71 | $25.64 | $25.67 | $24.82 | 96,790 |
| 2020-08-03 | $25.63 | $25.67 | $25.63 | $25.67 | $24.82 | 110,188 |
| 2020-07-31 | $25.67 | $25.70 | $25.65 | $25.68 | $24.78 | 127,556 |
| 2020-07-30 | $25.67 | $25.72 | $25.65 | $25.68 | $24.78 | 214,646 |
| 2020-07-29 | $25.66 | $25.70 | $25.66 | $25.70 | $24.80 | 142,629 |
| 2020-07-28 | $25.67 | $25.68 | $25.65 | $25.66 | $24.76 | 144,303 |
| 2020-07-27 | $25.70 | $25.70 | $25.64 | $25.68 | $24.78 | 191,421 |
| 2020-07-24 | $25.68 | $25.69 | $25.66 | $25.69 | $24.79 | 237,326 |
| 2020-07-23 | $25.69 | $25.69 | $25.65 | $25.69 | $24.79 | 378,534 |
| 2020-07-22 | $25.66 | $25.69 | $25.65 | $25.68 | $24.78 | 210,687 |
| 2020-07-21 | $25.68 | $25.70 | $25.63 | $25.67 | $24.77 | 608,136 |
| 2020-07-20 | $25.68 | $25.68 | $25.64 | $25.68 | $24.78 | 174,686 |
| 2020-07-17 | $25.65 | $25.67 | $25.62 | $25.67 | $24.77 | 110,311 |
| 2020-07-16 | $25.65 | $25.67 | $25.61 | $25.67 | $24.77 | 193,863 |
| 2020-07-15 | $25.61 | $25.66 | $25.61 | $25.61 | $24.72 | 216,676 |
| 2020-07-14 | $25.64 | $25.66 | $25.59 | $25.66 | $24.76 | 146,400 |
| 2020-07-13 | $25.56 | $25.66 | $25.56 | $25.64 | $24.75 | 198,900 |
| 2020-07-10 | $25.59 | $25.63 | $25.58 | $25.59 | $24.70 | 165,969 |
| 2020-07-09 | $25.59 | $25.65 | $25.59 | $25.65 | $24.75 | 216,833 |
| 2020-07-08 | $25.60 | $25.66 | $25.58 | $25.63 | $24.74 | 347,652 |
| 2020-07-07 | $25.63 | $25.66 | $25.61 | $25.63 | $24.74 | 149,900 |
| 2020-07-06 | $25.65 | $25.68 | $25.63 | $25.67 | $24.77 | 124,823 |
| 2020-07-02 | $25.61 | $25.68 | $25.61 | $25.65 | $24.75 | 133,669 |
| 2020-07-01 | $25.53 | $25.66 | $25.53 | $25.65 | $24.75 | 94,000 |
| 2020-06-30 | $25.64 | $25.70 | $25.63 | $25.68 | $24.74 | 228,743 |
| 2020-06-29 | $25.65 | $25.67 | $25.61 | $25.66 | $24.72 | 209,842 |
| 2020-06-26 | $25.61 | $25.65 | $25.60 | $25.63 | $24.69 | 106,406 |
| 2020-06-25 | $25.62 | $25.68 | $25.58 | $25.62 | $24.68 | 526,188 |
| 2020-06-24 | $25.65 | $25.69 | $25.60 | $25.65 | $24.71 | 241,167 |
| 2020-06-23 | $25.65 | $25.67 | $25.60 | $25.65 | $24.71 | 213,885 |
| 2020-06-22 | $25.59 | $25.65 | $25.59 | $25.63 | $24.69 | 98,648 |
| 2020-06-19 | $25.66 | $25.70 | $25.60 | $25.64 | $24.70 | 116,630 |
| 2020-06-18 | $25.64 | $25.69 | $25.61 | $25.65 | $24.71 | 544,097 |
| 2020-06-17 | $25.70 | $25.70 | $25.61 | $25.66 | $24.72 | 166,876 |
| 2020-06-16 | $25.55 | $25.76 | $25.55 | $25.69 | $24.75 | 254,167 |
| 2020-06-15 | $25.56 | $25.72 | $25.46 | $25.68 | $24.74 | 151,901 |
| 2020-06-12 | $25.55 | $25.57 | $25.50 | $25.55 | $24.61 | 170,673 |
| 2020-06-11 | $25.60 | $25.60 | $25.49 | $25.49 | $24.55 | 114,582 |
| 2020-06-10 | $25.61 | $25.65 | $25.53 | $25.60 | $24.66 | 267,783 |
| 2020-06-09 | $25.58 | $25.62 | $25.58 | $25.61 | $24.67 | 135,318 |
| 2020-06-08 | $25.66 | $25.67 | $25.59 | $25.61 | $24.67 | 461,987 |
| 2020-06-05 | $25.60 | $25.64 | $25.53 | $25.63 | $24.69 | 365,017 |
| 2020-06-04 | $25.57 | $25.64 | $25.53 | $25.60 | $24.66 | 151,996 |
| 2020-06-03 | $25.56 | $25.61 | $25.55 | $25.58 | $24.64 | 174,062 |
| 2020-06-02 | $25.53 | $25.58 | $25.50 | $25.57 | $24.63 | 118,314 |
| 2020-06-01 | $25.52 | $25.56 | $25.48 | $25.51 | $24.57 | 223,471 |
| 2020-05-29 | $25.57 | $25.60 | $25.55 | $25.55 | $24.56 | 146,888 |
| 2020-05-28 | $25.50 | $25.58 | $25.50 | $25.57 | $24.58 | 149,237 |
| 2020-05-27 | $25.53 | $25.56 | $25.49 | $25.52 | $24.53 | 237,458 |
| 2020-05-26 | $25.55 | $25.56 | $25.51 | $25.53 | $24.54 | 112,747 |
| 2020-05-22 | $25.54 | $25.56 | $25.50 | $25.54 | $24.55 | 97,778 |
| 2020-05-21 | $25.52 | $25.54 | $25.49 | $25.53 | $24.54 | 93,270 |
| 2020-05-20 | $25.47 | $25.52 | $25.47 | $25.50 | $24.51 | 113,955 |
| 2020-05-19 | $25.46 | $25.47 | $25.41 | $25.47 | $24.48 | 162,076 |
| 2020-05-18 | $25.38 | $25.45 | $25.37 | $25.45 | $24.46 | 142,453 |
| 2020-05-15 | $25.36 | $25.41 | $25.35 | $25.41 | $24.42 | 123,928 |
| 2020-05-14 | $25.38 | $25.39 | $25.32 | $25.38 | $24.39 | 72,174 |
| 2020-05-13 | $25.37 | $25.38 | $25.31 | $25.38 | $24.40 | 185,794 |
| 2020-05-12 | $25.34 | $25.37 | $25.31 | $25.36 | $24.38 | 172,160 |
| 2020-05-11 | $25.34 | $25.37 | $25.29 | $25.33 | $24.34 | 113,967 |
| 2020-05-08 | $25.34 | $25.37 | $25.30 | $25.33 | $24.35 | 168,018 |
| 2020-05-07 | $25.35 | $25.36 | $25.29 | $25.33 | $24.35 | 104,560 |
| 2020-05-06 | $25.34 | $25.34 | $25.27 | $25.33 | $24.35 | 119,950 |
| 2020-05-05 | $25.33 | $25.34 | $25.30 | $25.32 | $24.34 | 199,538 |
| 2020-05-04 | $25.25 | $25.31 | $25.23 | $25.31 | $24.33 | 244,654 |
| 2020-05-01 | $25.29 | $25.32 | $25.19 | $25.24 | $24.26 | 260,022 |
| 2020-04-30 | $25.31 | $25.38 | $25.29 | $25.35 | $24.31 | 158,243 |
| 2020-04-29 | $25.29 | $25.35 | $25.29 | $25.31 | $24.28 | 154,422 |
| 2020-04-28 | $25.34 | $25.34 | $25.25 | $25.31 | $24.28 | 258,909 |
| 2020-04-27 | $25.33 | $25.34 | $25.25 | $25.30 | $24.27 | 158,415 |
| 2020-04-24 | $25.32 | $25.33 | $25.25 | $25.30 | $24.27 | 202,430 |
| 2020-04-23 | $25.25 | $25.33 | $25.21 | $25.26 | $24.23 | 133,050 |
| 2020-04-22 | $25.18 | $25.27 | $25.16 | $25.24 | $24.21 | 190,182 |
| 2020-04-21 | $25.21 | $25.26 | $25.16 | $25.22 | $24.19 | 108,487 |
| 2020-04-20 | $25.30 | $25.33 | $25.26 | $25.31 | $24.28 | 230,569 |
| 2020-04-17 | $25.30 | $25.43 | $25.29 | $25.36 | $24.32 | 217,492 |
| 2020-04-16 | $25.29 | $25.45 | $25.27 | $25.35 | $24.31 | 178,009 |
| 2020-04-15 | $25.20 | $25.42 | $25.15 | $25.36 | $24.32 | 255,468 |
| 2020-04-14 | $25.49 | $25.49 | $25.23 | $25.38 | $24.34 | 390,254 |
| 2020-04-13 | $25.36 | $25.39 | $25.15 | $25.36 | $24.32 | 158,068 |
| 2020-04-09 | $25.11 | $25.45 | $25.11 | $25.25 | $24.22 | 202,927 |
| 2020-04-08 | $24.76 | $25.15 | $24.75 | $25.11 | $24.08 | 292,642 |
| 2020-04-07 | $24.87 | $24.92 | $24.75 | $24.81 | $23.80 | 413,393 |
| 2020-04-06 | $24.66 | $24.77 | $24.66 | $24.76 | $23.75 | 120,272 |
| 2020-04-03 | $24.61 | $24.70 | $24.55 | $24.61 | $23.61 | 137,533 |
| 2020-04-02 | $24.75 | $24.75 | $24.62 | $24.71 | $23.70 | 123,588 |
| 2020-04-01 | $24.55 | $24.75 | $24.52 | $24.70 | $23.69 | 391,952 |
| 2020-03-31 | $24.76 | $24.90 | $24.68 | $24.79 | $23.72 | 188,559 |
| 2020-03-30 | $24.67 | $24.78 | $24.61 | $24.78 | $23.71 | 499,507 |
| 2020-03-27 | $24.62 | $24.75 | $24.25 | $24.72 | $23.66 | 378,425 |
| 2020-03-26 | $24.59 | $24.60 | $24.40 | $24.58 | $23.52 | 252,877 |
| 2020-03-25 | $24.02 | $24.56 | $24.02 | $24.56 | $23.50 | 327,347 |
| 2020-03-24 | $23.47 | $24.20 | $23.47 | $24.06 | $23.02 | 284,223 |
| 2020-03-23 | $22.99 | $24.17 | $22.99 | $23.70 | $22.68 | 561,041 |
| 2020-03-20 | $22.76 | $23.30 | $22.69 | $22.96 | $21.97 | 435,310 |
| 2020-03-19 | $22.92 | $23.76 | $22.27 | $22.46 | $21.49 | 723,594 |
| 2020-03-18 | $23.30 | $23.71 | $22.28 | $23.28 | $22.28 | 678,148 |
| 2020-03-17 | $23.60 | $24.32 | $22.79 | $23.81 | $22.79 | 773,650 |
| 2020-03-16 | $23.90 | $24.20 | $23.21 | $24.00 | $22.97 | 377,048 |
| 2020-03-13 | $24.53 | $24.74 | $24.44 | $24.65 | $23.59 | 323,016 |
| 2020-03-12 | $24.65 | $25.10 | $24.56 | $24.74 | $23.68 | 432,118 |
| 2020-03-11 | $25.16 | $25.29 | $25.12 | $25.13 | $24.05 | 253,510 |
| 2020-03-10 | $25.44 | $25.48 | $25.24 | $25.29 | $24.20 | 369,220 |
| 2020-03-09 | $25.35 | $25.57 | $25.35 | $25.47 | $24.37 | 470,304 |
| 2020-03-06 | $25.69 | $25.69 | $25.55 | $25.57 | $24.47 | 249,051 |
| 2020-03-05 | $25.67 | $25.68 | $25.61 | $25.61 | $24.51 | 163,123 |
| 2020-03-04 | $25.60 | $25.63 | $25.59 | $25.62 | $24.52 | 294,012 |
| 2020-03-03 | $25.51 | $25.61 | $25.49 | $25.59 | $24.49 | 319,164 |
| 2020-03-02 | $25.51 | $25.56 | $25.48 | $25.49 | $24.39 | 242,924 |
| 2020-02-28 | $25.45 | $25.55 | $25.45 | $25.52 | $24.37 | 336,830 |
| 2020-02-27 | $25.51 | $25.53 | $25.48 | $25.50 | $24.35 | 153,949 |
| 2020-02-26 | $25.45 | $25.50 | $25.45 | $25.49 | $24.34 | 184,456 |
| 2020-02-25 | $25.47 | $25.48 | $25.45 | $25.47 | $24.32 | 150,724 |
| 2020-02-24 | $25.48 | $25.49 | $25.45 | $25.46 | $24.31 | 180,557 |
| 2020-02-21 | $25.41 | $25.43 | $25.41 | $25.43 | $24.28 | 152,750 |
| 2020-02-20 | $25.40 | $25.41 | $25.39 | $25.40 | $24.25 | 172,487 |
| 2020-02-19 | $25.40 | $25.40 | $25.38 | $25.39 | $24.24 | 154,084 |
| 2020-02-18 | $25.40 | $25.42 | $25.39 | $25.40 | $24.25 | 206,778 |
| 2020-02-14 | $25.40 | $25.40 | $25.38 | $25.39 | $24.24 | 313,228 |
| 2020-02-13 | $25.40 | $25.40 | $25.37 | $25.39 | $24.24 | 198,423 |
| 2020-02-12 | $25.39 | $25.39 | $25.37 | $25.39 | $24.24 | 171,752 |
| 2020-02-11 | $25.40 | $25.42 | $25.37 | $25.39 | $24.24 | 286,021 |
| 2020-02-10 | $25.39 | $25.40 | $25.37 | $25.40 | $24.25 | 135,341 |
| 2020-02-07 | $25.37 | $25.39 | $25.36 | $25.39 | $24.24 | 185,287 |
| 2020-02-06 | $25.37 | $25.37 | $25.36 | $25.37 | $24.22 | 133,774 |
| 2020-02-05 | $25.37 | $25.37 | $25.36 | $25.37 | $24.22 | 163,712 |
| 2020-02-04 | $25.39 | $25.39 | $25.36 | $25.37 | $24.22 | 170,094 |
| 2020-02-03 | $25.40 | $25.41 | $25.38 | $25.40 | $24.25 | 150,574 |
| 2020-01-31 | $25.42 | $25.45 | $25.41 | $25.45 | $24.25 | 128,765 |
| 2020-01-30 | $25.44 | $25.44 | $25.40 | $25.41 | $24.21 | 175,497 |
| 2020-01-29 | $25.39 | $25.42 | $25.38 | $25.42 | $24.22 | 188,475 |
| 2020-01-28 | $25.39 | $25.39 | $25.38 | $25.39 | $24.19 | 111,882 |
| 2020-01-27 | $25.39 | $25.39 | $25.37 | $25.39 | $24.19 | 104,893 |
| 2020-01-24 | $25.36 | $25.38 | $25.35 | $25.37 | $24.18 | 167,854 |
| 2020-01-23 | $25.37 | $25.37 | $25.35 | $25.36 | $24.17 | 218,528 |
| 2020-01-22 | $25.35 | $25.36 | $25.34 | $25.36 | $24.17 | 578,230 |
| 2020-01-21 | $25.35 | $25.35 | $25.34 | $25.35 | $24.16 | 207,487 |
| 2020-01-17 | $25.32 | $25.34 | $25.31 | $25.34 | $24.15 | 216,632 |
| 2020-01-16 | $25.31 | $25.32 | $25.31 | $25.32 | $24.13 | 203,057 |
| 2020-01-15 | $25.32 | $25.32 | $25.31 | $25.32 | $24.13 | 237,337 |
| 2020-01-14 | $25.32 | $25.32 | $25.30 | $25.32 | $24.13 | 261,612 |
| 2020-01-13 | $25.32 | $25.32 | $25.30 | $25.32 | $24.13 | 153,900 |
| 2020-01-10 | $25.31 | $25.32 | $25.30 | $25.32 | $24.13 | 350,181 |
| 2020-01-09 | $25.29 | $25.30 | $25.29 | $25.30 | $24.11 | 180,499 |
| 2020-01-08 | $25.31 | $25.33 | $25.29 | $25.30 | $24.11 | 289,889 |
| 2020-01-07 | $25.29 | $25.31 | $25.29 | $25.31 | $24.12 | 166,617 |
| 2020-01-06 | $25.31 | $25.34 | $25.30 | $25.31 | $24.12 | 213,657 |
| 2020-01-03 | $25.30 | $25.32 | $25.28 | $25.32 | $24.13 | 289,005 |
| 2020-01-02 | $25.29 | $25.30 | $25.27 | $25.29 | $24.09 | 642,270 |
| 2019-12-31 | $25.29 | $25.29 | $25.27 | $25.29 | $24.10 | 182,245 |
| 2019-12-30 | $25.27 | $25.29 | $25.25 | $25.29 | $24.10 | 175,927 |
| 2019-12-27 | $25.24 | $25.27 | $25.24 | $25.27 | $24.08 | 178,288 |
| 2019-12-26 | $25.24 | $25.25 | $25.21 | $25.24 | $24.05 | 161,367 |
| 2019-12-24 | $25.20 | $25.23 | $25.20 | $25.22 | $24.03 | 87,508 |
| 2019-12-23 | $25.23 | $25.24 | $25.21 | $25.22 | $24.03 | 394,092 |
| 2019-12-20 | $25.21 | $25.24 | $25.21 | $25.22 | $24.03 | 299,223 |
| 2019-12-19 | $25.22 | $25.23 | $25.20 | $25.23 | $24.04 | 165,469 |
| 2019-12-18 | $25.27 | $25.27 | $25.25 | $25.27 | $24.03 | 144,701 |
| 2019-12-17 | $25.27 | $25.28 | $25.26 | $25.27 | $24.03 | 128,584 |
| 2019-12-16 | $25.26 | $25.27 | $25.24 | $25.26 | $24.02 | 335,980 |
| 2019-12-13 | $25.23 | $25.27 | $25.23 | $25.26 | $24.02 | 240,966 |
| 2019-12-12 | $25.26 | $25.26 | $25.21 | $25.23 | $23.99 | 169,843 |
| 2019-12-11 | $25.24 | $25.26 | $25.22 | $25.26 | $24.02 | 208,575 |
| 2019-12-10 | $25.25 | $25.25 | $25.22 | $25.23 | $23.99 | 324,799 |
| 2019-12-09 | $25.27 | $25.27 | $25.24 | $25.25 | $24.01 | 109,868 |
| 2019-12-06 | $25.26 | $25.26 | $25.24 | $25.25 | $24.01 | 121,760 |
| 2019-12-05 | $25.26 | $25.28 | $25.26 | $25.27 | $24.03 | 107,773 |
| 2019-12-04 | $25.30 | $25.30 | $25.25 | $25.26 | $24.02 | 238,517 |
| 2019-12-03 | $25.27 | $25.28 | $25.26 | $25.28 | $24.04 | 246,707 |
| 2019-12-02 | $25.25 | $25.27 | $25.22 | $25.26 | $24.02 | 184,341 |
| 2019-11-29 | $25.31 | $25.32 | $25.31 | $25.32 | $24.00 | 46,289 |
| 2019-11-27 | $25.33 | $25.35 | $25.30 | $25.31 | $23.99 | 223,684 |
| 2019-11-26 | $25.33 | $25.34 | $25.30 | $25.33 | $24.01 | 277,365 |
| 2019-11-25 | $25.29 | $25.32 | $25.29 | $25.32 | $24.00 | 155,907 |
| 2019-11-22 | $25.32 | $25.32 | $25.30 | $25.32 | $24.00 | 220,246 |
| 2019-11-21 | $25.33 | $25.33 | $25.30 | $25.31 | $23.99 | 101,905 |
| 2019-11-20 | $25.33 | $25.34 | $25.32 | $25.34 | $24.02 | 160,834 |
| 2019-11-19 | $25.32 | $25.32 | $25.28 | $25.31 | $23.99 | 159,094 |
| 2019-11-18 | $25.32 | $25.32 | $25.29 | $25.31 | $23.99 | 106,061 |
| 2019-11-15 | $25.30 | $25.30 | $25.29 | $25.30 | $23.98 | 68,685 |
| 2019-11-14 | $25.31 | $25.31 | $25.27 | $25.28 | $23.96 | 106,107 |
| 2019-11-13 | $25.25 | $25.28 | $25.24 | $25.28 | $23.96 | 207,836 |
| 2019-11-12 | $25.27 | $25.27 | $25.23 | $25.25 | $23.93 | 100,978 |
| 2019-11-11 | $25.28 | $25.28 | $25.23 | $25.25 | $23.93 | 109,952 |
| 2019-11-08 | $25.26 | $25.26 | $25.22 | $25.24 | $23.93 | 243,012 |
| 2019-11-07 | $25.28 | $25.29 | $25.22 | $25.25 | $23.93 | 152,649 |
| 2019-11-06 | $25.25 | $25.29 | $25.25 | $25.29 | $23.97 | 144,260 |
| 2019-11-05 | $25.28 | $25.30 | $25.24 | $25.26 | $23.94 | 127,304 |
| 2019-11-04 | $25.30 | $25.31 | $25.28 | $25.28 | $23.96 | 159,735 |
| 2019-11-01 | $25.31 | $25.32 | $25.30 | $25.31 | $23.99 | 114,481 |
| 2019-10-31 | $25.35 | $25.37 | $25.33 | $25.37 | $23.99 | 133,048 |
| 2019-10-30 | $25.32 | $25.35 | $25.29 | $25.34 | $23.96 | 137,500 |
| 2019-10-29 | $25.33 | $25.36 | $25.30 | $25.31 | $23.94 | 109,640 |
| 2019-10-28 | $25.29 | $25.31 | $25.29 | $25.29 | $23.92 | 76,321 |
| 2019-10-25 | $25.35 | $25.35 | $25.32 | $25.33 | $23.96 | 119,002 |
| 2019-10-24 | $25.35 | $25.36 | $25.34 | $25.35 | $23.97 | 133,140 |
| 2019-10-23 | $25.36 | $25.36 | $25.33 | $25.33 | $23.96 | 106,165 |
| 2019-10-22 | $25.34 | $25.34 | $25.32 | $25.33 | $23.96 | 85,746 |
| 2019-10-21 | $25.34 | $25.34 | $25.32 | $25.32 | $23.95 | 107,487 |
| 2019-10-18 | $25.30 | $25.34 | $25.29 | $25.34 | $23.96 | 107,402 |
| 2019-10-17 | $25.32 | $25.34 | $25.31 | $25.32 | $23.95 | 136,365 |
| 2019-10-16 | $25.31 | $25.33 | $25.30 | $25.32 | $23.95 | 209,559 |
| 2019-10-15 | $25.32 | $25.33 | $25.28 | $25.30 | $23.92 | 109,954 |
| 2019-10-14 | $25.31 | $25.31 | $25.30 | $25.31 | $23.94 | 95,439 |
| 2019-10-11 | $25.32 | $25.32 | $25.28 | $25.31 | $23.94 | 141,390 |
| 2019-10-10 | $25.37 | $25.37 | $25.32 | $25.33 | $23.95 | 253,812 |
| 2019-10-09 | $25.39 | $25.39 | $25.36 | $25.37 | $23.99 | 209,665 |
| 2019-10-08 | $25.39 | $25.41 | $25.36 | $25.39 | $24.01 | 166,252 |
| 2019-10-07 | $25.39 | $25.39 | $25.36 | $25.37 | $23.99 | 147,168 |
| 2019-10-04 | $25.35 | $25.40 | $25.35 | $25.38 | $24.00 | 124,062 |
| 2019-10-03 | $25.36 | $25.40 | $25.35 | $25.39 | $24.01 | 136,627 |
| 2019-10-02 | $25.30 | $25.34 | $25.29 | $25.33 | $23.96 | 165,080 |
| 2019-10-01 | $25.22 | $25.32 | $25.21 | $25.32 | $23.95 | 82,289 |
| 2019-09-30 | $25.32 | $25.32 | $25.30 | $25.32 | $23.89 | 123,479 |
| 2019-09-27 | $25.31 | $25.32 | $25.28 | $25.32 | $23.89 | 139,136 |
| 2019-09-26 | $25.30 | $25.32 | $25.29 | $25.31 | $23.88 | 170,719 |
| 2019-09-25 | $25.33 | $25.33 | $25.27 | $25.28 | $23.85 | 144,285 |
| 2019-09-24 | $25.31 | $25.34 | $25.28 | $25.32 | $23.89 | 177,487 |
| 2019-09-23 | $25.28 | $25.30 | $25.25 | $25.29 | $23.86 | 166,733 |
| 2019-09-20 | $25.24 | $25.26 | $25.22 | $25.25 | $23.83 | 113,384 |
| 2019-09-19 | $25.24 | $25.25 | $25.21 | $25.24 | $23.82 | 155,678 |
| 2019-09-18 | $25.25 | $25.27 | $25.20 | $25.23 | $23.81 | 241,362 |
| 2019-09-17 | $25.20 | $25.22 | $25.17 | $25.21 | $23.79 | 127,168 |
| 2019-09-16 | $25.18 | $25.20 | $25.15 | $25.20 | $23.78 | 123,836 |
| 2019-09-13 | $25.19 | $25.19 | $25.14 | $25.15 | $23.73 | 92,415 |
| 2019-09-12 | $25.26 | $25.26 | $25.20 | $25.21 | $23.79 | 233,690 |
| 2019-09-11 | $25.24 | $25.24 | $25.21 | $25.23 | $23.81 | 203,582 |
| 2019-09-10 | $25.29 | $25.29 | $25.22 | $25.23 | $23.81 | 102,600 |
| 2019-09-09 | $25.32 | $25.32 | $25.26 | $25.28 | $23.85 | 175,836 |
| 2019-09-06 | $25.32 | $25.33 | $25.30 | $25.32 | $23.89 | 130,072 |
| 2019-09-05 | $25.37 | $25.37 | $25.30 | $25.32 | $23.89 | 333,233 |
| 2019-09-04 | $25.36 | $25.39 | $25.33 | $25.38 | $23.95 | 312,933 |
| 2019-09-03 | $25.35 | $25.37 | $25.32 | $25.34 | $23.91 | 179,726 |
| 2019-08-30 | $25.35 | $25.39 | $25.35 | $25.38 | $23.89 | 81,429 |
| 2019-08-29 | $25.39 | $25.39 | $25.36 | $25.37 | $23.88 | 176,729 |
| 2019-08-28 | $25.41 | $25.41 | $25.36 | $25.39 | $23.90 | 133,499 |
| 2019-08-27 | $25.37 | $25.38 | $25.34 | $25.38 | $23.89 | 111,490 |
| 2019-08-26 | $25.38 | $25.38 | $25.33 | $25.36 | $23.87 | 106,190 |
| 2019-08-23 | $25.32 | $25.37 | $25.29 | $25.36 | $23.87 | 91,999 |
| 2019-08-22 | $25.34 | $25.35 | $25.31 | $25.32 | $23.84 | 91,897 |
| 2019-08-21 | $25.34 | $25.35 | $25.30 | $25.33 | $23.84 | 130,058 |
| 2019-08-20 | $25.34 | $25.34 | $25.30 | $25.34 | $23.86 | 136,323 |
| 2019-08-19 | $25.31 | $25.32 | $25.28 | $25.31 | $23.83 | 136,311 |
| 2019-08-16 | $25.30 | $25.34 | $25.26 | $25.32 | $23.84 | 82,620 |
| 2019-08-15 | $25.26 | $25.30 | $25.25 | $25.30 | $23.82 | 111,878 |
| 2019-08-14 | $25.25 | $25.25 | $25.23 | $25.25 | $23.77 | 147,092 |
| 2019-08-13 | $25.27 | $25.30 | $25.22 | $25.24 | $23.76 | 239,908 |
| 2019-08-12 | $25.24 | $25.27 | $25.24 | $25.27 | $23.79 | 98,496 |
| 2019-08-09 | $25.27 | $25.27 | $25.22 | $25.24 | $23.76 | 158,589 |
| 2019-08-08 | $25.27 | $25.27 | $25.23 | $25.26 | $23.78 | 124,798 |
| 2019-08-07 | $25.26 | $25.30 | $25.24 | $25.25 | $23.77 | 221,910 |
| 2019-08-06 | $25.25 | $25.26 | $25.23 | $25.24 | $23.76 | 339,971 |
| 2019-08-05 | $25.23 | $25.32 | $25.21 | $25.25 | $23.77 | 114,079 |
| 2019-08-02 | $25.22 | $25.22 | $25.17 | $25.21 | $23.73 | 133,630 |
| 2019-08-01 | $25.11 | $25.21 | $25.11 | $25.19 | $23.71 | 129,929 |
| 2019-07-31 | $25.20 | $25.76 | $25.16 | $25.17 | $23.64 | 150,732 |
| 2019-07-30 | $25.19 | $25.19 | $25.17 | $25.18 | $23.65 | 109,786 |
| 2019-07-29 | $25.18 | $25.30 | $25.18 | $25.19 | $23.66 | 85,777 |
| 2019-07-26 | $25.20 | $25.20 | $25.16 | $25.18 | $23.65 | 92,448 |
| 2019-07-25 | $25.20 | $25.20 | $25.16 | $25.18 | $23.65 | 224,245 |
| 2019-07-24 | $25.20 | $25.20 | $25.17 | $25.18 | $23.65 | 114,009 |
| 2019-07-23 | $25.19 | $25.19 | $25.15 | $25.17 | $23.64 | 128,677 |
| 2019-07-22 | $25.20 | $25.20 | $25.17 | $25.18 | $23.65 | 98,584 |
| 2019-07-19 | $25.19 | $25.21 | $25.16 | $25.17 | $23.64 | 151,473 |
| 2019-07-18 | $25.16 | $25.20 | $25.12 | $25.20 | $23.67 | 160,779 |
| 2019-07-17 | $25.13 | $25.15 | $25.12 | $25.15 | $23.62 | 175,705 |
| 2019-07-16 | $25.13 | $25.13 | $25.09 | $25.12 | $23.59 | 160,581 |
| 2019-07-15 | $25.16 | $25.16 | $25.11 | $25.13 | $23.60 | 93,792 |
| 2019-07-12 | $25.15 | $25.15 | $25.11 | $25.14 | $23.61 | 145,048 |
| 2019-07-11 | $25.15 | $25.15 | $25.11 | $25.13 | $23.60 | 115,299 |
| 2019-07-10 | $25.12 | $25.14 | $25.09 | $25.14 | $23.61 | 164,198 |
| 2019-07-09 | $25.11 | $25.13 | $25.07 | $25.08 | $23.55 | 72,151 |
| 2019-07-08 | $25.13 | $25.13 | $25.08 | $25.08 | $23.55 | 111,552 |
| 2019-07-05 | $25.14 | $25.14 | $25.08 | $25.11 | $23.58 | 127,940 |
| 2019-07-03 | $25.19 | $25.21 | $25.16 | $25.18 | $23.65 | 83,318 |
| 2019-07-02 | $25.15 | $25.19 | $25.13 | $25.18 | $23.65 | 94,061 |
| 2019-07-01 | $25.19 | $25.19 | $25.14 | $25.15 | $23.62 | 112,322 |
| 2019-06-28 | $25.19 | $25.23 | $25.19 | $25.23 | $23.64 | 60,203 |
| 2019-06-27 | $25.20 | $25.22 | $25.19 | $25.21 | $23.62 | 95,175 |
| 2019-06-26 | $25.20 | $25.23 | $25.19 | $25.19 | $23.60 | 137,084 |
| 2019-06-25 | $25.24 | $25.25 | $25.19 | $25.21 | $23.62 | 223,505 |
| 2019-06-24 | $25.21 | $25.23 | $25.21 | $25.23 | $23.64 | 129,426 |
| 2019-06-21 | $25.20 | $25.20 | $25.15 | $25.20 | $23.61 | 82,733 |
| 2019-06-20 | $25.24 | $25.24 | $25.19 | $25.21 | $23.62 | 138,395 |
| 2019-06-19 | $25.10 | $25.19 | $25.07 | $25.19 | $23.60 | 146,035 |
| 2019-06-18 | $25.12 | $25.13 | $25.08 | $25.10 | $23.52 | 169,781 |
| 2019-06-17 | $25.08 | $25.12 | $25.06 | $25.07 | $23.49 | 117,885 |
| 2019-06-14 | $25.09 | $25.09 | $25.07 | $25.08 | $23.50 | 81,360 |
| 2019-06-13 | $25.07 | $25.09 | $25.03 | $25.09 | $23.51 | 118,688 |
| 2019-06-12 | $25.05 | $25.06 | $25.02 | $25.04 | $23.46 | 208,716 |
| 2019-06-11 | $25.03 | $25.03 | $24.99 | $25.03 | $23.45 | 75,999 |
| 2019-06-10 | $25.06 | $25.06 | $25.02 | $25.03 | $23.45 | 87,071 |
| 2019-06-07 | $25.05 | $25.08 | $25.05 | $25.06 | $23.48 | 187,809 |
| 2019-06-06 | $25.06 | $25.06 | $25.01 | $25.03 | $23.45 | 154,019 |
| 2019-06-05 | $25.04 | $25.10 | $25.03 | $25.05 | $23.47 | 159,704 |
| 2019-06-04 | $25.05 | $25.05 | $24.99 | $25.02 | $23.44 | 229,920 |
| 2019-06-03 | $24.99 | $25.04 | $24.97 | $25.03 | $23.45 | 89,520 |
| 2019-05-31 | $24.99 | $25.04 | $24.99 | $25.03 | $23.39 | 72,771 |
| 2019-05-30 | $24.95 | $24.97 | $24.91 | $24.97 | $23.34 | 114,396 |
| 2019-05-29 | $24.96 | $24.97 | $24.93 | $24.93 | $23.30 | 163,898 |
| 2019-05-28 | $24.94 | $24.94 | $24.90 | $24.94 | $23.30 | 161,682 |
| 2019-05-24 | $24.89 | $24.92 | $24.89 | $24.92 | $23.29 | 80,675 |
| 2019-05-23 | $24.91 | $24.92 | $24.88 | $24.91 | $23.28 | 107,005 |
| 2019-05-22 | $24.86 | $24.88 | $24.84 | $24.88 | $23.25 | 166,262 |
| 2019-05-21 | $24.90 | $24.90 | $24.84 | $24.86 | $23.23 | 148,495 |
| 2019-05-20 | $24.93 | $24.93 | $24.87 | $24.88 | $23.25 | 128,618 |
| 2019-05-17 | $24.94 | $24.94 | $24.88 | $24.90 | $23.27 | 183,094 |
| 2019-05-16 | $24.90 | $24.90 | $24.87 | $24.89 | $23.26 | 112,746 |
| 2019-05-15 | $24.91 | $24.93 | $24.89 | $24.91 | $23.28 | 132,929 |
| 2019-05-14 | $24.89 | $24.89 | $24.85 | $24.87 | $23.25 | 103,519 |
| 2019-05-13 | $24.88 | $24.89 | $24.86 | $24.87 | $23.25 | 68,493 |
| 2019-05-10 | $24.86 | $24.86 | $24.83 | $24.85 | $23.22 | 115,050 |
| 2019-05-09 | $24.85 | $24.86 | $24.82 | $24.84 | $23.22 | 126,407 |
| 2019-05-08 | $24.83 | $24.85 | $24.82 | $24.84 | $23.22 | 168,343 |
| 2019-05-07 | $24.85 | $24.85 | $24.83 | $24.84 | $23.22 | 153,113 |
| 2019-05-06 | $24.84 | $24.84 | $24.80 | $24.83 | $23.21 | 113,117 |
| 2019-05-03 | $24.80 | $24.81 | $24.77 | $24.81 | $23.19 | 101,100 |
| 2019-05-02 | $24.82 | $24.82 | $24.79 | $24.79 | $23.17 | 83,874 |
| 2019-05-01 | $24.85 | $24.87 | $24.82 | $24.82 | $23.20 | 173,963 |
| 2019-04-30 | $24.89 | $24.91 | $24.87 | $24.89 | $23.20 | 167,470 |
| 2019-04-29 | $24.90 | $24.90 | $24.87 | $24.90 | $23.21 | 136,129 |
| 2019-04-26 | $24.90 | $24.90 | $24.86 | $24.89 | $23.20 | 118,201 |
| 2019-04-25 | $24.84 | $24.86 | $24.84 | $24.85 | $23.17 | 107,263 |
| 2019-04-24 | $24.85 | $24.86 | $24.84 | $24.86 | $23.18 | 462,633 |
| 2019-04-23 | $24.82 | $24.83 | $24.78 | $24.83 | $23.15 | 229,672 |
| 2019-04-22 | $24.82 | $24.83 | $24.79 | $24.81 | $23.13 | 105,254 |
| 2019-04-18 | $24.81 | $24.84 | $24.79 | $24.82 | $23.14 | 173,901 |
| 2019-04-17 | $24.82 | $24.82 | $24.78 | $24.79 | $23.11 | 143,955 |
| 2019-04-16 | $24.82 | $24.82 | $24.79 | $24.80 | $23.12 | 91,719 |
| 2019-04-15 | $24.83 | $24.83 | $24.81 | $24.81 | $23.13 | 133,757 |
| 2019-04-12 | $24.83 | $24.83 | $24.81 | $24.82 | $23.13 | 77,410 |
| 2019-04-11 | $24.85 | $24.85 | $24.82 | $24.85 | $23.17 | 115,845 |
| 2019-04-10 | $24.82 | $24.86 | $24.82 | $24.83 | $23.15 | 312,618 |
| 2019-04-09 | $24.83 | $24.85 | $24.82 | $24.83 | $23.15 | 147,350 |
| 2019-04-08 | $24.84 | $24.84 | $24.81 | $24.82 | $23.14 | 128,321 |
| 2019-04-05 | $24.83 | $24.83 | $24.82 | $24.83 | $23.15 | 103,010 |
| 2019-04-04 | $24.83 | $24.83 | $24.81 | $24.82 | $23.14 | 121,164 |
| 2019-04-03 | $24.83 | $24.83 | $24.80 | $24.82 | $23.14 | 152,782 |
| 2019-04-02 | $24.84 | $24.84 | $24.81 | $24.83 | $23.15 | 182,890 |
| 2019-04-01 | $24.85 | $24.85 | $24.79 | $24.82 | $23.14 | 177,115 |
| 2019-03-29 | $24.92 | $24.93 | $24.90 | $24.91 | $23.17 | 142,831 |
| 2019-03-28 | $24.98 | $24.98 | $24.90 | $24.94 | $23.19 | 175,651 |
| 2019-03-27 | $24.96 | $24.96 | $24.93 | $24.96 | $23.21 | 199,126 |
| 2019-03-26 | $24.93 | $24.94 | $24.90 | $24.94 | $23.19 | 158,115 |
| 2019-03-25 | $24.91 | $24.94 | $24.86 | $24.92 | $23.17 | 182,830 |
| 2019-03-22 | $24.85 | $24.88 | $24.83 | $24.88 | $23.14 | 168,103 |
| 2019-03-21 | $24.83 | $24.83 | $24.79 | $24.83 | $23.09 | 124,770 |
| 2019-03-20 | $24.76 | $24.82 | $24.73 | $24.81 | $23.07 | 191,040 |
| 2019-03-19 | $24.76 | $24.76 | $24.74 | $24.75 | $23.02 | 184,429 |
| 2019-03-18 | $24.73 | $24.77 | $24.73 | $24.75 | $23.02 | 371,213 |
| 2019-03-15 | $24.71 | $24.75 | $24.71 | $24.74 | $23.01 | 199,804 |
| 2019-03-14 | $24.73 | $24.73 | $24.70 | $24.71 | $22.98 | 413,550 |
| 2019-03-13 | $24.71 | $24.73 | $24.69 | $24.71 | $22.98 | 209,672 |
| 2019-03-12 | $24.70 | $24.71 | $24.68 | $24.70 | $22.97 | 193,292 |
| 2019-03-11 | $24.69 | $24.69 | $24.66 | $24.68 | $22.95 | 134,758 |
| 2019-03-08 | $24.67 | $24.72 | $24.66 | $24.69 | $22.96 | 131,677 |
| 2019-03-07 | $24.65 | $24.68 | $24.62 | $24.67 | $22.94 | 175,515 |
| 2019-03-06 | $24.62 | $24.64 | $24.60 | $24.63 | $22.91 | 265,248 |
| 2019-03-05 | $24.62 | $24.62 | $24.60 | $24.61 | $22.89 | 173,859 |
| 2019-03-04 | $24.62 | $24.64 | $24.60 | $24.62 | $22.90 | 118,975 |
| 2019-03-01 | $24.62 | $24.62 | $24.56 | $24.60 | $22.88 | 112,694 |
| 2019-02-28 | $24.69 | $24.69 | $24.63 | $24.66 | $22.88 | 202,834 |
| 2019-02-27 | $24.64 | $24.67 | $24.64 | $24.67 | $22.89 | 164,536 |
| 2019-02-26 | $24.78 | $24.78 | $24.64 | $24.67 | $22.89 | 145,840 |
| 2019-02-25 | $24.67 | $24.67 | $24.64 | $24.66 | $22.88 | 181,183 |
| 2019-02-22 | $24.65 | $24.65 | $24.61 | $24.64 | $22.86 | 143,259 |
| 2019-02-21 | $24.63 | $24.63 | $24.60 | $24.62 | $22.84 | 154,467 |
| 2019-02-20 | $24.64 | $24.64 | $24.60 | $24.60 | $22.82 | 208,604 |
| 2019-02-19 | $24.66 | $24.66 | $24.61 | $24.61 | $22.83 | 306,992 |
| 2019-02-15 | $24.61 | $24.62 | $24.59 | $24.61 | $22.83 | 134,202 |
| 2019-02-14 | $24.61 | $24.61 | $24.56 | $24.60 | $22.82 | 180,188 |
| 2019-02-13 | $24.61 | $24.61 | $24.54 | $24.57 | $22.79 | 196,654 |
| 2019-02-12 | $24.60 | $24.60 | $24.58 | $24.59 | $22.81 | 135,105 |
| 2019-02-11 | $24.61 | $24.61 | $24.58 | $24.60 | $22.82 | 465,854 |
| 2019-02-08 | $24.63 | $24.64 | $24.58 | $24.61 | $22.83 | 209,428 |
| 2019-02-07 | $24.61 | $24.61 | $24.56 | $24.59 | $22.81 | 172,858 |
| 2019-02-06 | $24.56 | $24.59 | $24.55 | $24.57 | $22.79 | 241,050 |
| 2019-02-05 | $24.55 | $24.59 | $24.52 | $24.57 | $22.79 | 276,028 |
| 2019-02-04 | $24.54 | $24.54 | $24.51 | $24.54 | $22.77 | 418,162 |
| 2019-02-01 | $24.59 | $24.59 | $24.51 | $24.55 | $22.77 | 184,607 |
| 2019-01-31 | $24.62 | $24.64 | $24.58 | $24.64 | $22.80 | 254,023 |
| 2019-01-30 | $24.53 | $24.58 | $24.50 | $24.57 | $22.74 | 206,445 |
| 2019-01-29 | $24.50 | $24.52 | $24.47 | $24.52 | $22.69 | 278,085 |
| 2019-01-28 | $24.48 | $24.50 | $24.47 | $24.48 | $22.65 | 134,969 |
| 2019-01-25 | $24.48 | $24.50 | $24.47 | $24.49 | $22.66 | 141,700 |
| 2019-01-24 | $24.49 | $24.49 | $24.45 | $24.49 | $22.66 | 280,181 |
| 2019-01-23 | $24.43 | $24.47 | $24.40 | $24.44 | $22.61 | 177,280 |
| 2019-01-22 | $24.44 | $24.44 | $24.37 | $24.42 | $22.60 | 154,720 |
| 2019-01-18 | $24.40 | $24.40 | $24.36 | $24.39 | $22.57 | 129,846 |
| 2019-01-17 | $24.38 | $24.43 | $24.36 | $24.38 | $22.56 | 174,577 |
| 2019-01-16 | $24.38 | $24.38 | $24.35 | $24.38 | $22.56 | 125,293 |
| 2019-01-15 | $24.40 | $24.40 | $24.34 | $24.38 | $22.56 | 335,906 |
| 2019-01-14 | $24.35 | $24.35 | $24.31 | $24.35 | $22.53 | 96,480 |
| 2019-01-11 | $24.34 | $24.35 | $24.26 | $24.32 | $22.50 | 99,991 |
| 2019-01-10 | $24.33 | $24.34 | $24.29 | $24.31 | $22.49 | 115,565 |
| 2019-01-09 | $24.24 | $24.31 | $24.24 | $24.28 | $22.47 | 160,220 |
| 2019-01-08 | $24.28 | $24.28 | $24.24 | $24.25 | $22.44 | 272,583 |
| 2019-01-07 | $24.33 | $24.33 | $24.27 | $24.27 | $22.46 | 158,559 |
| 2019-01-04 | $24.36 | $24.36 | $24.29 | $24.31 | $22.49 | 110,711 |
| 2019-01-03 | $24.32 | $24.36 | $24.28 | $24.35 | $22.53 | 266,272 |
| 2019-01-02 | $24.29 | $24.30 | $24.25 | $24.30 | $22.49 | 89,670 |
| 2018-12-31 | $24.25 | $24.29 | $24.17 | $24.17 | $22.37 | 190,253 |
| 2018-12-28 | $24.21 | $24.25 | $24.18 | $24.25 | $22.44 | 244,665 |
| 2018-12-27 | $24.15 | $24.23 | $24.13 | $24.21 | $22.40 | 347,746 |
| 2018-12-26 | $24.26 | $24.26 | $24.12 | $24.13 | $22.33 | 117,120 |
| 2018-12-24 | $24.28 | $24.28 | $24.16 | $24.19 | $22.38 | 121,955 |
| 2018-12-21 | $24.18 | $24.19 | $24.14 | $24.16 | $22.36 | 215,201 |
| 2018-12-20 | $24.19 | $24.20 | $24.14 | $24.14 | $22.34 | 126,475 |
| 2018-12-19 | $24.22 | $24.22 | $24.12 | $24.17 | $22.37 | 105,355 |
| 2018-12-18 | $24.20 | $24.20 | $24.13 | $24.17 | $22.37 | 155,418 |
| 2018-12-17 | $24.20 | $24.23 | $24.18 | $24.20 | $22.34 | 113,649 |
| 2018-12-14 | $24.18 | $24.19 | $24.16 | $24.18 | $22.32 | 111,631 |
| 2018-12-13 | $24.13 | $24.16 | $24.11 | $24.16 | $22.31 | 98,408 |
| 2018-12-12 | $24.13 | $24.14 | $24.11 | $24.11 | $22.26 | 166,178 |
| 2018-12-11 | $24.12 | $24.14 | $24.11 | $24.13 | $22.28 | 102,285 |
| 2018-12-10 | $24.14 | $24.17 | $24.10 | $24.15 | $22.30 | 213,948 |
| 2018-12-07 | $24.15 | $24.15 | $24.10 | $24.10 | $22.25 | 161,885 |
| 2018-12-06 | $24.14 | $24.15 | $24.10 | $24.11 | $22.26 | 153,958 |
| 2018-12-04 | $24.16 | $24.16 | $24.09 | $24.12 | $22.27 | 175,628 |
| 2018-12-03 | $24.15 | $24.15 | $24.07 | $24.10 | $22.25 | 130,389 |
| 2018-11-30 | $24.18 | $24.19 | $24.11 | $24.15 | $22.24 | 124,784 |
| 2018-11-29 | $24.18 | $24.22 | $24.15 | $24.18 | $22.27 | 138,538 |
| 2018-11-28 | $24.15 | $24.18 | $24.13 | $24.18 | $22.27 | 130,231 |
| 2018-11-27 | $24.15 | $24.17 | $24.12 | $24.13 | $22.23 | 194,465 |
| 2018-11-26 | $24.15 | $24.18 | $24.13 | $24.14 | $22.23 | 103,045 |
| 2018-11-23 | $24.15 | $24.22 | $24.13 | $24.16 | $22.25 | 22,027 |
| 2018-11-21 | $24.16 | $24.18 | $24.11 | $24.14 | $22.23 | 68,530 |
| 2018-11-20 | $24.15 | $24.20 | $24.11 | $24.15 | $22.24 | 155,870 |
| 2018-11-19 | $24.35 | $24.68 | $24.14 | $24.17 | $22.26 | 90,600 |
| 2018-11-16 | $24.13 | $24.18 | $24.10 | $24.17 | $22.26 | 130,464 |
| 2018-11-15 | $24.16 | $24.17 | $24.11 | $24.12 | $22.21 | 531,677 |
| 2018-11-14 | $24.14 | $24.17 | $24.12 | $24.15 | $22.24 | 193,680 |
| 2018-11-13 | $24.23 | $24.23 | $24.13 | $24.16 | $22.25 | 88,540 |
| 2018-11-12 | $24.17 | $24.17 | $24.13 | $24.15 | $22.24 | 104,917 |
| 2018-11-09 | $24.13 | $24.16 | $24.12 | $24.15 | $22.24 | 111,706 |
| 2018-11-08 | $24.13 | $24.18 | $24.11 | $24.12 | $22.21 | 195,737 |
| 2018-11-07 | $24.17 | $24.17 | $24.12 | $24.14 | $22.23 | 142,801 |
| 2018-11-06 | $24.12 | $24.15 | $24.10 | $24.14 | $22.23 | 82,510 |
| 2018-11-05 | $24.13 | $24.16 | $24.13 | $24.15 | $22.24 | 83,308 |
| 2018-11-02 | $24.20 | $24.20 | $24.10 | $24.12 | $22.21 | 357,195 |
| 2018-11-01 | $24.20 | $24.20 | $24.13 | $24.16 | $22.25 | 70,780 |
| 2018-10-31 | $24.25 | $24.25 | $24.21 | $24.22 | $22.24 | 94,619 |
| 2018-10-30 | $24.26 | $24.28 | $24.23 | $24.24 | $22.27 | 106,709 |
| 2018-10-29 | $24.26 | $24.28 | $24.22 | $24.25 | $22.28 | 150,848 |
| 2018-10-26 | $24.32 | $24.32 | $24.25 | $24.28 | $22.30 | 98,477 |
| 2018-10-25 | $24.30 | $24.30 | $24.20 | $24.24 | $22.27 | 58,277 |
| 2018-10-24 | $24.26 | $24.28 | $24.20 | $24.28 | $22.30 | 118,156 |
| 2018-10-23 | $24.22 | $24.25 | $24.15 | $24.15 | $22.18 | 167,027 |
| 2018-10-22 | $24.15 | $24.24 | $24.15 | $24.19 | $22.22 | 121,883 |
| 2018-10-19 | $24.24 | $24.24 | $24.17 | $24.18 | $22.21 | 70,640 |
| 2018-10-18 | $24.13 | $24.25 | $24.13 | $24.21 | $22.24 | 126,992 |
| 2018-10-17 | $24.16 | $24.23 | $24.16 | $24.19 | $22.22 | 100,525 |
| 2018-10-16 | $24.23 | $24.23 | $24.17 | $24.20 | $22.23 | 132,707 |
| 2018-10-15 | $24.20 | $24.23 | $24.19 | $24.20 | $22.23 | 83,509 |
| 2018-10-12 | $24.27 | $24.27 | $24.20 | $24.22 | $22.25 | 208,364 |
| 2018-10-11 | $24.26 | $24.26 | $24.20 | $24.23 | $22.25 | 91,716 |
| 2018-10-10 | $24.18 | $24.22 | $24.15 | $24.18 | $22.21 | 88,078 |
| 2018-10-09 | $24.21 | $24.21 | $24.16 | $24.20 | $22.23 | 69,583 |
| 2018-10-08 | $24.17 | $24.23 | $24.13 | $24.19 | $22.22 | 79,892 |
| 2018-10-05 | $24.21 | $24.21 | $24.14 | $24.18 | $22.21 | 83,275 |
| 2018-10-04 | $24.24 | $24.24 | $24.17 | $24.21 | $22.24 | 95,547 |
| 2018-10-03 | $24.23 | $24.27 | $24.19 | $24.20 | $22.23 | 107,294 |
| 2018-10-02 | $24.22 | $24.31 | $24.22 | $24.28 | $22.30 | 242,348 |
| 2018-10-01 | $24.28 | $24.28 | $24.22 | $24.25 | $22.27 | 87,414 |
| 2018-09-28 | $24.26 | $24.34 | $24.26 | $24.33 | $22.29 | 117,615 |
| 2018-09-27 | $24.32 | $24.34 | $24.28 | $24.32 | $22.29 | 191,600 |
| 2018-09-26 | $24.35 | $24.37 | $24.25 | $24.32 | $22.29 | 112,915 |
| 2018-09-25 | $24.29 | $24.32 | $24.25 | $24.28 | $22.25 | 228,873 |
| 2018-09-24 | $24.30 | $24.30 | $24.27 | $24.29 | $22.26 | 62,030 |
| 2018-09-21 | $24.31 | $24.31 | $24.27 | $24.31 | $22.28 | 58,735 |
| 2018-09-20 | $24.33 | $24.33 | $24.25 | $24.30 | $22.27 | 95,230 |
| 2018-09-19 | $24.30 | $24.30 | $24.23 | $24.29 | $22.26 | 102,842 |
| 2018-09-18 | $24.36 | $24.36 | $24.26 | $24.28 | $22.25 | 88,361 |
| 2018-09-17 | $24.31 | $24.31 | $24.26 | $24.30 | $22.27 | 80,570 |
| 2018-09-14 | $24.27 | $24.33 | $24.26 | $24.30 | $22.27 | 131,694 |
| 2018-09-13 | $24.31 | $24.35 | $24.27 | $24.30 | $22.27 | 130,463 |
| 2018-09-12 | $24.28 | $24.35 | $24.26 | $24.29 | $22.26 | 134,665 |
| 2018-09-11 | $24.33 | $24.33 | $24.27 | $24.28 | $22.25 | 118,403 |
| 2018-09-10 | $24.36 | $24.36 | $24.32 | $24.33 | $22.30 | 102,938 |
| 2018-09-07 | $24.35 | $24.37 | $24.30 | $24.34 | $22.30 | 147,166 |
| 2018-09-06 | $24.34 | $24.40 | $24.34 | $24.39 | $22.35 | 91,382 |
| 2018-09-05 | $24.39 | $24.39 | $24.32 | $24.38 | $22.34 | 75,141 |
| 2018-09-04 | $24.39 | $24.41 | $24.34 | $24.35 | $22.31 | 57,480 |
| 2018-08-31 | $24.46 | $24.46 | $24.41 | $24.45 | $22.35 | 53,405 |
| 2018-08-30 | $24.44 | $24.44 | $24.38 | $24.44 | $22.34 | 96,196 |
| 2018-08-29 | $24.43 | $24.43 | $24.38 | $24.40 | $22.31 | 157,120 |
| 2018-08-28 | $24.44 | $24.46 | $24.39 | $24.41 | $22.31 | 105,627 |
| 2018-08-27 | $24.44 | $24.44 | $24.41 | $24.44 | $22.34 | 143,304 |
| 2018-08-24 | $24.42 | $24.46 | $24.42 | $24.46 | $22.36 | 44,170 |
| 2018-08-23 | $24.46 | $24.46 | $24.43 | $24.46 | $22.36 | 70,356 |
| 2018-08-22 | $24.47 | $24.47 | $24.43 | $24.44 | $22.34 | 88,551 |
| 2018-08-21 | $24.49 | $24.49 | $24.41 | $24.43 | $22.34 | 80,941 |
| 2018-08-20 | $24.45 | $24.46 | $24.42 | $24.46 | $22.36 | 105,425 |
| 2018-08-17 | $24.48 | $24.48 | $24.39 | $24.39 | $22.30 | 58,769 |
| 2018-08-16 | $24.44 | $24.44 | $24.38 | $24.41 | $22.32 | 72,349 |
| 2018-08-15 | $24.43 | $24.44 | $24.37 | $24.40 | $22.31 | 70,766 |
| 2018-08-14 | $24.40 | $24.44 | $24.37 | $24.39 | $22.30 | 62,939 |
| 2018-08-13 | $24.41 | $24.41 | $24.37 | $24.38 | $22.29 | 104,124 |
| 2018-08-10 | $24.41 | $24.41 | $24.35 | $24.37 | $22.28 | 92,456 |
| 2018-08-09 | $24.42 | $24.42 | $24.33 | $24.33 | $22.24 | 82,737 |
| 2018-08-08 | $24.35 | $24.40 | $24.31 | $24.31 | $22.23 | 336,579 |
| 2018-08-07 | $24.32 | $24.35 | $24.31 | $24.34 | $22.25 | 118,377 |
| 2018-08-06 | $24.36 | $24.37 | $24.33 | $24.33 | $22.24 | 95,349 |
| 2018-08-03 | $24.31 | $24.35 | $24.28 | $24.34 | $22.25 | 48,946 |
| 2018-08-02 | $24.31 | $24.31 | $24.28 | $24.31 | $22.23 | 88,155 |
| 2018-08-01 | $24.27 | $24.31 | $24.22 | $24.28 | $22.20 | 143,387 |
| 2018-07-31 | $24.41 | $24.41 | $24.33 | $24.35 | $22.21 | 48,989 |
| 2018-07-30 | $24.38 | $24.38 | $24.30 | $24.34 | $22.20 | 53,521 |
| 2018-07-27 | $24.38 | $24.38 | $24.29 | $24.33 | $22.19 | 47,771 |
| 2018-07-26 | $24.38 | $24.38 | $24.28 | $24.32 | $22.18 | 93,864 |
| 2018-07-25 | $24.35 | $24.35 | $24.28 | $24.33 | $22.19 | 84,994 |
| 2018-07-24 | $24.28 | $24.33 | $24.28 | $24.33 | $22.19 | 99,676 |
| 2018-07-23 | $24.35 | $24.35 | $24.28 | $24.32 | $22.18 | 58,305 |
| 2018-07-20 | $24.37 | $24.37 | $24.34 | $24.35 | $22.21 | 187,881 |
| 2018-07-19 | $24.35 | $24.38 | $24.32 | $24.38 | $22.24 | 81,164 |
| 2018-07-18 | $24.39 | $24.39 | $24.29 | $24.33 | $22.19 | 90,059 |
| 2018-07-17 | $24.35 | $24.35 | $24.32 | $24.33 | $22.19 | 116,241 |
| 2018-07-16 | $24.36 | $24.36 | $24.32 | $24.34 | $22.20 | 48,756 |
| 2018-07-13 | $24.36 | $24.36 | $24.28 | $24.35 | $22.21 | 69,623 |
| 2018-07-12 | $24.27 | $24.34 | $24.27 | $24.30 | $22.16 | 49,635 |
| 2018-07-11 | $24.33 | $24.34 | $24.28 | $24.33 | $22.19 | 166,675 |
| 2018-07-10 | $24.32 | $24.33 | $24.29 | $24.31 | $22.17 | 208,897 |
| 2018-07-09 | $24.32 | $24.32 | $24.28 | $24.32 | $22.18 | 62,546 |
| 2018-07-06 | $24.33 | $24.34 | $24.28 | $24.33 | $22.19 | 60,525 |
| 2018-07-05 | $24.32 | $24.32 | $24.28 | $24.29 | $22.15 | 50,356 |
| 2018-07-03 | $24.26 | $24.32 | $24.25 | $24.32 | $22.18 | 59,304 |
| 2018-07-02 | $24.32 | $24.32 | $24.23 | $24.27 | $22.14 | 49,946 |
| 2018-06-29 | $24.34 | $24.37 | $24.33 | $24.34 | $22.15 | 62,075 |
| 2018-06-28 | $24.37 | $24.37 | $24.31 | $24.34 | $22.15 | 69,062 |
| 2018-06-27 | $24.36 | $24.37 | $24.31 | $24.37 | $22.17 | 72,196 |
| 2018-06-26 | $24.32 | $24.34 | $24.30 | $24.32 | $22.13 | 57,894 |
| 2018-06-25 | $24.33 | $24.33 | $24.29 | $24.29 | $22.10 | 48,123 |
| 2018-06-22 | $24.31 | $24.31 | $24.26 | $24.30 | $22.11 | 72,352 |
| 2018-06-21 | $24.35 | $24.35 | $24.28 | $24.30 | $22.11 | 76,156 |
| 2018-06-20 | $24.34 | $24.34 | $24.28 | $24.29 | $22.10 | 94,009 |
| 2018-06-19 | $24.33 | $24.33 | $24.28 | $24.32 | $22.13 | 143,478 |
| 2018-06-18 | $24.30 | $24.31 | $24.24 | $24.30 | $22.11 | 86,567 |
| 2018-06-15 | $24.31 | $24.33 | $24.25 | $24.25 | $22.06 | 49,250 |
| 2018-06-14 | $24.32 | $24.32 | $24.22 | $24.29 | $22.10 | 126,317 |
| 2018-06-13 | $24.27 | $24.31 | $24.23 | $24.24 | $22.06 | 134,787 |
| 2018-06-12 | $24.23 | $24.29 | $24.23 | $24.27 | $22.08 | 97,659 |
| 2018-06-11 | $24.28 | $24.29 | $24.25 | $24.28 | $22.09 | 40,803 |
| 2018-06-08 | $24.31 | $24.31 | $24.27 | $24.29 | $22.10 | 66,523 |
| 2018-06-07 | $24.30 | $24.35 | $24.25 | $24.32 | $22.13 | 65,928 |
| 2018-06-06 | $24.32 | $24.32 | $24.24 | $24.26 | $22.07 | 78,553 |
| 2018-06-05 | $24.34 | $24.34 | $24.29 | $24.32 | $22.13 | 88,857 |
| 2018-06-04 | $24.32 | $24.32 | $24.30 | $24.30 | $22.11 | 76,732 |
| 2018-06-01 | $24.32 | $24.36 | $24.32 | $24.33 | $22.14 | 80,153 |
| 2018-05-31 | $24.44 | $24.46 | $24.39 | $24.44 | $22.18 | 95,701 |
| 2018-05-30 | $24.49 | $24.49 | $24.43 | $24.44 | $22.18 | 72,180 |
| 2018-05-29 | $24.45 | $24.54 | $24.42 | $24.53 | $22.26 | 70,314 |
| 2018-05-25 | $24.40 | $24.41 | $24.36 | $24.41 | $22.16 | 68,657 |
| 2018-05-24 | $24.35 | $24.36 | $24.32 | $24.35 | $22.10 | 72,941 |
| 2018-05-23 | $24.29 | $24.33 | $24.26 | $24.30 | $22.06 | 76,679 |
| 2018-05-22 | $24.29 | $24.29 | $24.22 | $24.26 | $22.02 | 82,302 |
| 2018-05-21 | $24.27 | $24.27 | $24.23 | $24.25 | $22.01 | 61,578 |
| 2018-05-18 | $24.25 | $24.28 | $24.23 | $24.27 | $22.03 | 73,875 |
| 2018-05-17 | $24.24 | $24.24 | $24.19 | $24.22 | $21.98 | 71,311 |
| 2018-05-16 | $24.25 | $24.25 | $24.21 | $24.22 | $21.98 | 117,723 |
| 2018-05-15 | $24.25 | $24.26 | $24.21 | $24.23 | $21.99 | 98,916 |
| 2018-05-14 | $24.30 | $24.30 | $24.25 | $24.28 | $22.04 | 169,259 |
| 2018-05-11 | $24.31 | $24.31 | $24.27 | $24.31 | $22.07 | 67,325 |
| 2018-05-10 | $24.31 | $24.32 | $24.27 | $24.29 | $22.05 | 66,282 |
| 2018-05-09 | $24.32 | $24.32 | $24.25 | $24.27 | $22.03 | 121,364 |
| 2018-05-08 | $24.30 | $24.30 | $24.25 | $24.27 | $22.03 | 93,628 |
| 2018-05-07 | $24.34 | $24.34 | $24.27 | $24.31 | $22.07 | 90,112 |
| 2018-05-04 | $24.27 | $24.31 | $24.25 | $24.31 | $22.07 | 82,560 |
| 2018-05-03 | $24.37 | $24.37 | $24.26 | $24.31 | $22.07 | 60,939 |
| 2018-05-02 | $24.22 | $24.28 | $24.21 | $24.28 | $22.04 | 80,231 |
| 2018-05-01 | $24.28 | $24.28 | $24.25 | $24.26 | $22.02 | 70,358 |
| 2018-04-30 | $24.34 | $24.35 | $24.30 | $24.34 | $22.04 | 168,644 |
| 2018-04-27 | $24.35 | $24.36 | $24.30 | $24.36 | $22.06 | 64,726 |
| 2018-04-26 | $24.27 | $24.35 | $24.27 | $24.32 | $22.02 | 69,759 |
| 2018-04-25 | $24.31 | $24.31 | $24.26 | $24.30 | $22.01 | 247,325 |
| 2018-04-24 | $24.30 | $24.32 | $24.25 | $24.30 | $22.00 | 136,078 |
| 2018-04-23 | $24.32 | $24.32 | $24.28 | $24.28 | $21.99 | 77,532 |
| 2018-04-20 | $24.36 | $24.37 | $24.31 | $24.33 | $22.03 | 86,253 |
| 2018-04-19 | $24.38 | $24.38 | $24.32 | $24.33 | $22.03 | 45,783 |
| 2018-04-18 | $24.43 | $24.43 | $24.36 | $24.38 | $22.08 | 61,683 |
| 2018-04-17 | $24.38 | $24.44 | $24.36 | $24.42 | $22.11 | 197,274 |
| 2018-04-16 | $24.46 | $24.46 | $24.38 | $24.44 | $22.13 | 43,074 |
| 2018-04-13 | $24.43 | $24.44 | $24.39 | $24.44 | $22.13 | 37,938 |
| 2018-04-12 | $24.44 | $24.47 | $24.39 | $24.42 | $22.11 | 53,724 |
| 2018-04-11 | $24.43 | $24.47 | $24.42 | $24.45 | $22.14 | 317,531 |
| 2018-04-10 | $24.48 | $24.48 | $24.42 | $24.46 | $22.15 | 158,008 |
| 2018-04-09 | $24.46 | $24.49 | $24.45 | $24.48 | $22.17 | 116,112 |
| 2018-04-06 | $24.42 | $24.47 | $24.42 | $24.47 | $22.16 | 98,731 |
| 2018-04-05 | $24.42 | $24.43 | $24.37 | $24.42 | $22.11 | 42,825 |
| 2018-04-04 | $24.44 | $24.45 | $24.40 | $24.41 | $22.11 | 115,512 |
| 2018-04-03 | $24.34 | $24.44 | $24.34 | $24.42 | $22.11 | 113,544 |
| 2018-04-02 | $24.44 | $24.48 | $24.37 | $24.44 | $22.13 | 91,500 |
| 2018-03-29 | $24.51 | $24.53 | $24.48 | $24.51 | $22.15 | 130,121 |
| 2018-03-28 | $24.52 | $24.52 | $24.42 | $24.47 | $22.11 | 52,979 |
| 2018-03-27 | $24.38 | $24.47 | $24.37 | $24.45 | $22.09 | 52,305 |
| 2018-03-26 | $24.38 | $24.44 | $24.38 | $24.42 | $22.06 | 55,797 |
| 2018-03-23 | $24.34 | $24.45 | $24.34 | $24.43 | $22.07 | 34,115 |
| 2018-03-22 | $24.34 | $24.46 | $24.34 | $24.44 | $22.08 | 73,585 |
| 2018-03-21 | $24.38 | $24.43 | $24.33 | $24.40 | $22.05 | 36,203 |
| 2018-03-20 | $24.41 | $24.42 | $24.40 | $24.40 | $22.05 | 67,443 |
| 2018-03-19 | $24.43 | $24.49 | $24.42 | $24.44 | $22.08 | 39,349 |
| 2018-03-16 | $24.40 | $24.46 | $24.40 | $24.45 | $22.09 | 54,326 |
| 2018-03-15 | $24.47 | $24.48 | $24.44 | $24.46 | $22.10 | 113,502 |
| 2018-03-14 | $24.45 | $24.49 | $24.44 | $24.48 | $22.12 | 40,220 |
| 2018-03-13 | $24.41 | $24.49 | $24.41 | $24.47 | $22.11 | 87,368 |
| 2018-03-12 | $24.39 | $24.47 | $24.39 | $24.47 | $22.11 | 64,284 |
| 2018-03-09 | $24.45 | $24.51 | $24.37 | $24.46 | $22.10 | 104,519 |
| 2018-03-08 | $24.49 | $24.49 | $24.42 | $24.47 | $22.11 | 109,462 |
| 2018-03-07 | $24.46 | $24.49 | $24.42 | $24.46 | $22.09 | 86,728 |
| 2018-03-06 | $24.47 | $24.53 | $24.42 | $24.43 | $22.07 | 316,730 |
| 2018-03-05 | $24.49 | $24.52 | $24.42 | $24.46 | $22.10 | 68,530 |
| 2018-03-02 | $24.47 | $24.51 | $24.41 | $24.50 | $22.13 | 51,567 |
| 2018-03-01 | $24.42 | $24.53 | $24.41 | $24.50 | $22.14 | 104,073 |
| 2018-02-28 | $24.49 | $24.57 | $24.47 | $24.49 | $22.08 | 138,204 |
| 2018-02-27 | $24.55 | $24.58 | $24.47 | $24.48 | $22.07 | 72,833 |
| 2018-02-26 | $24.60 | $24.61 | $24.55 | $24.58 | $22.16 | 81,826 |
| 2018-02-23 | $24.54 | $24.59 | $24.52 | $24.58 | $22.16 | 51,029 |
| 2018-02-22 | $24.55 | $24.56 | $24.49 | $24.54 | $22.12 | 33,094 |
| 2018-02-21 | $24.55 | $24.55 | $24.47 | $24.50 | $22.08 | 384,435 |
| 2018-02-20 | $24.49 | $24.55 | $24.44 | $24.54 | $22.12 | 270,620 |
| 2018-02-16 | $24.56 | $24.59 | $24.49 | $24.57 | $22.15 | 68,212 |
| 2018-02-15 | $24.44 | $24.55 | $24.43 | $24.49 | $22.08 | 55,134 |
| 2018-02-14 | $24.56 | $24.56 | $24.45 | $24.46 | $22.05 | 71,810 |
| 2018-02-13 | $24.60 | $24.60 | $24.54 | $24.57 | $22.15 | 87,973 |
| 2018-02-12 | $24.60 | $24.61 | $24.54 | $24.57 | $22.15 | 76,154 |
| 2018-02-09 | $24.54 | $24.64 | $24.54 | $24.57 | $22.15 | 62,886 |
| 2018-02-08 | $24.65 | $24.67 | $24.55 | $24.55 | $22.13 | 1,930,441 |
| 2018-02-07 | $24.61 | $24.68 | $24.61 | $24.62 | $22.19 | 91,591 |
| 2018-02-06 | $24.64 | $24.73 | $24.60 | $24.60 | $22.17 | 147,316 |
| 2018-02-05 | $24.69 | $24.73 | $24.62 | $24.68 | $22.25 | 88,200 |
| 2018-02-02 | $24.63 | $24.68 | $24.57 | $24.64 | $22.21 | 65,930 |
| 2018-02-01 | $24.73 | $24.74 | $24.65 | $24.66 | $22.22 | 82,332 |
| 2018-01-31 | $24.75 | $24.80 | $24.70 | $24.76 | $22.27 | 155,828 |
| 2018-01-30 | $24.79 | $24.81 | $24.76 | $24.76 | $22.27 | 82,835 |
| 2018-01-29 | $24.74 | $24.81 | $24.74 | $24.76 | $22.27 | 97,765 |
| 2018-01-26 | $24.80 | $24.81 | $24.77 | $24.80 | $22.30 | 88,628 |
| 2018-01-25 | $24.77 | $24.84 | $24.75 | $24.83 | $22.33 | 167,255 |
| 2018-01-24 | $24.84 | $24.84 | $24.77 | $24.81 | $22.31 | 96,390 |
| 2018-01-23 | $24.80 | $24.83 | $24.77 | $24.82 | $22.32 | 93,533 |
| 2018-01-22 | $24.78 | $24.82 | $24.76 | $24.76 | $22.27 | 62,211 |
| 2018-01-19 | $24.84 | $24.86 | $24.76 | $24.78 | $22.29 | 176,154 |
| 2018-01-18 | $24.85 | $24.87 | $24.73 | $24.81 | $22.31 | 143,229 |
| 2018-01-17 | $24.88 | $24.90 | $24.83 | $24.84 | $22.34 | 142,191 |
| 2018-01-16 | $24.88 | $24.93 | $24.86 | $24.88 | $22.38 | 83,232 |
| 2018-01-12 | $24.90 | $24.90 | $24.83 | $24.89 | $22.39 | 92,641 |
| 2018-01-11 | $24.90 | $24.94 | $24.86 | $24.91 | $22.40 | 150,704 |
| 2018-01-10 | $24.89 | $24.89 | $24.83 | $24.89 | $22.39 | 118,641 |
| 2018-01-09 | $24.91 | $24.94 | $24.87 | $24.87 | $22.37 | 121,063 |
| 2018-01-08 | $24.95 | $24.95 | $24.89 | $24.90 | $22.39 | 163,974 |
| 2018-01-05 | $24.93 | $24.96 | $24.88 | $24.91 | $22.40 | 73,322 |
| 2018-01-04 | $24.94 | $24.97 | $24.87 | $24.93 | $22.42 | 126,042 |
| 2018-01-03 | $24.99 | $24.99 | $24.90 | $24.96 | $22.45 | 77,035 |
| 2018-01-02 | $24.98 | $24.98 | $24.91 | $24.94 | $22.43 | 132,521 |
| 2017-12-29 | $24.91 | $24.99 | $24.91 | $24.98 | $22.47 | 141,526 |
| 2017-12-28 | $24.88 | $24.97 | $24.88 | $24.94 | $22.43 | 71,255 |
| 2017-12-27 | $24.95 | $24.96 | $24.89 | $24.96 | $22.45 | 72,993 |
| 2017-12-26 | $24.93 | $24.97 | $24.87 | $24.88 | $22.38 | 98,347 |
| 2017-12-22 | $24.93 | $24.94 | $24.87 | $24.88 | $22.38 | 174,753 |
| 2017-12-21 | $24.94 | $24.94 | $24.88 | $24.90 | $22.39 | 133,617 |
| 2017-12-20 | $24.93 | $24.95 | $24.87 | $24.93 | $22.39 | 87,042 |
| 2017-12-19 | $24.97 | $25.00 | $24.91 | $24.93 | $22.39 | 198,386 |
| 2017-12-18 | $24.97 | $25.00 | $24.96 | $24.96 | $22.41 | 62,513 |
| 2017-12-15 | $25.01 | $25.01 | $24.96 | $25.00 | $22.45 | 51,608 |
| 2017-12-14 | $25.03 | $25.04 | $24.96 | $25.01 | $22.46 | 188,949 |
| 2017-12-13 | $24.99 | $25.04 | $24.93 | $25.02 | $22.47 | 205,197 |
| 2017-12-12 | $24.94 | $25.02 | $24.93 | $24.96 | $22.41 | 64,591 |
| 2017-12-11 | $25.01 | $25.04 | $24.96 | $25.02 | $22.47 | 57,438 |
| 2017-12-08 | $25.01 | $25.05 | $24.91 | $24.91 | $22.37 | 88,366 |
| 2017-12-07 | $25.02 | $25.04 | $24.96 | $25.03 | $22.48 | 88,535 |
| 2017-12-06 | $25.03 | $25.04 | $24.94 | $25.00 | $22.45 | 37,914 |
| 2017-12-05 | $24.97 | $24.98 | $24.91 | $24.98 | $22.43 | 57,607 |
| 2017-12-04 | $24.98 | $24.99 | $24.93 | $24.97 | $22.42 | 53,714 |
| 2017-12-01 | $25.00 | $25.06 | $24.97 | $24.97 | $22.42 | 74,671 |
| 2017-11-30 | $25.05 | $25.10 | $25.01 | $25.03 | $22.42 | 70,959 |
| 2017-11-29 | $25.06 | $25.06 | $25.00 | $25.05 | $22.43 | 33,469 |
| 2017-11-28 | $25.09 | $25.12 | $25.06 | $25.07 | $22.46 | 44,595 |
| 2017-11-27 | $25.08 | $25.09 | $25.04 | $25.06 | $22.44 | 40,612 |
| 2017-11-24 | $25.08 | $25.12 | $25.03 | $25.08 | $22.47 | 37,806 |
| 2017-11-22 | $25.07 | $25.09 | $25.00 | $25.08 | $22.46 | 52,836 |
| 2017-11-21 | $25.03 | $25.03 | $24.98 | $25.01 | $22.40 | 65,265 |
| 2017-11-20 | $25.06 | $25.06 | $24.99 | $25.00 | $22.39 | 128,315 |
| 2017-11-17 | $25.05 | $25.11 | $25.02 | $25.04 | $22.43 | 49,862 |
| 2017-11-16 | $25.00 | $25.05 | $24.98 | $25.00 | $22.39 | 60,014 |
| 2017-11-15 | $25.08 | $25.09 | $25.01 | $25.03 | $22.42 | 50,497 |
| 2017-11-14 | $25.02 | $25.05 | $24.97 | $24.99 | $22.39 | 43,036 |
| 2017-11-13 | $25.10 | $25.10 | $25.01 | $25.03 | $22.42 | 45,007 |
| 2017-11-10 | $25.09 | $25.11 | $25.00 | $25.01 | $22.40 | 70,950 |
| 2017-11-09 | $25.06 | $25.12 | $25.05 | $25.09 | $22.48 | 66,578 |
| 2017-11-08 | $25.16 | $25.16 | $25.10 | $25.11 | $22.49 | 45,887 |
| 2017-11-07 | $25.18 | $25.18 | $25.11 | $25.13 | $22.51 | 45,787 |
| 2017-11-06 | $25.12 | $25.19 | $25.12 | $25.14 | $22.52 | 59,673 |
| 2017-11-03 | $25.18 | $25.18 | $25.12 | $25.14 | $22.52 | 41,429 |
| 2017-11-02 | $25.17 | $25.19 | $25.10 | $25.14 | $22.52 | 58,271 |
| 2017-11-01 | $25.15 | $25.19 | $25.10 | $25.12 | $22.50 | 75,709 |
| 2017-10-31 | $25.16 | $25.22 | $25.16 | $25.20 | $22.52 | 66,215 |
| 2017-10-30 | $25.14 | $25.21 | $25.14 | $25.16 | $22.49 | 59,251 |
| 2017-10-27 | $25.14 | $25.21 | $25.12 | $25.16 | $22.49 | 45,952 |
| 2017-10-26 | $25.16 | $25.21 | $25.11 | $25.12 | $22.45 | 25,196 |
| 2017-10-25 | $25.17 | $25.17 | $25.11 | $25.14 | $22.47 | 48,585 |
| 2017-10-24 | $25.21 | $25.21 | $25.15 | $25.16 | $22.49 | 52,580 |
| 2017-10-23 | $25.22 | $25.24 | $25.14 | $25.15 | $22.48 | 46,893 |
| 2017-10-20 | $25.17 | $25.21 | $25.15 | $25.17 | $22.50 | 154,689 |
| 2017-10-19 | $25.22 | $25.22 | $25.18 | $25.18 | $22.51 | 41,573 |
| 2017-10-18 | $25.18 | $25.19 | $25.15 | $25.18 | $22.51 | 59,217 |
| 2017-10-17 | $25.24 | $25.25 | $25.17 | $25.18 | $22.51 | 57,147 |
| 2017-10-16 | $25.25 | $25.27 | $25.21 | $25.23 | $22.55 | 94,714 |
| 2017-10-13 | $25.25 | $25.26 | $25.20 | $25.24 | $22.56 | 47,619 |
| 2017-10-12 | $25.18 | $25.26 | $25.16 | $25.21 | $22.53 | 55,879 |
| 2017-10-11 | $25.23 | $25.25 | $25.15 | $25.19 | $22.51 | 86,480 |
| 2017-10-10 | $25.25 | $25.26 | $25.18 | $25.19 | $22.51 | 73,059 |
| 2017-10-09 | $25.24 | $25.27 | $25.14 | $25.18 | $22.51 | 51,606 |
| 2017-10-06 | $25.15 | $25.22 | $25.13 | $25.18 | $22.51 | 47,538 |
| 2017-10-05 | $25.26 | $25.26 | $25.15 | $25.17 | $22.50 | 131,319 |
| 2017-10-04 | $25.26 | $25.26 | $25.15 | $25.21 | $22.53 | 108,704 |
| 2017-10-03 | $25.26 | $25.26 | $25.11 | $25.20 | $22.52 | 115,507 |
| 2017-10-02 | $25.19 | $25.22 | $25.11 | $25.17 | $22.49 | 46,209 |
| 2017-09-29 | $25.28 | $25.29 | $25.20 | $25.26 | $22.53 | 38,633 |
| 2017-09-28 | $25.18 | $25.26 | $25.16 | $25.23 | $22.49 | 133,542 |
| 2017-09-27 | $25.19 | $25.24 | $25.16 | $25.22 | $22.49 | 67,853 |
| 2017-09-26 | $25.25 | $25.27 | $25.22 | $25.24 | $22.51 | 49,568 |
| 2017-09-25 | $25.27 | $25.29 | $25.21 | $25.25 | $22.52 | 69,420 |
| 2017-09-22 | $25.27 | $25.27 | $25.16 | $25.24 | $22.51 | 51,315 |
| 2017-09-21 | $25.21 | $25.24 | $25.16 | $25.20 | $22.47 | 56,134 |
| 2017-09-20 | $25.27 | $25.27 | $25.17 | $25.19 | $22.46 | 55,471 |
| 2017-09-19 | $25.24 | $25.29 | $25.20 | $25.23 | $22.50 | 67,093 |
| 2017-09-18 | $25.26 | $25.27 | $25.18 | $25.24 | $22.51 | 70,802 |
| 2017-09-15 | $25.25 | $25.29 | $25.20 | $25.24 | $22.51 | 55,814 |
| 2017-09-14 | $25.25 | $25.27 | $25.17 | $25.24 | $22.51 | 62,593 |
| 2017-09-13 | $25.29 | $25.29 | $25.20 | $25.25 | $22.52 | 36,103 |
| 2017-09-12 | $25.33 | $25.33 | $25.24 | $25.27 | $22.53 | 146,212 |
| 2017-09-11 | $25.35 | $25.35 | $25.28 | $25.30 | $22.56 | 30,031 |
| 2017-09-08 | $25.39 | $25.39 | $25.32 | $25.34 | $22.60 | 34,949 |
| 2017-09-07 | $25.34 | $25.38 | $25.33 | $25.38 | $22.63 | 63,701 |
| 2017-09-06 | $25.35 | $25.42 | $25.27 | $25.32 | $22.58 | 50,176 |
| 2017-09-05 | $25.35 | $25.41 | $25.33 | $25.39 | $22.64 | 82,198 |
| 2017-09-01 | $25.26 | $25.32 | $25.24 | $25.28 | $22.54 | 41,169 |
| 2017-08-31 | $25.36 | $25.38 | $25.27 | $25.36 | $22.56 | 75,298 |
| 2017-08-30 | $25.33 | $25.33 | $25.30 | $25.33 | $22.54 | 41,856 |
| 2017-08-29 | $25.35 | $25.36 | $25.31 | $25.34 | $22.55 | 25,087 |
| 2017-08-28 | $25.25 | $25.33 | $25.25 | $25.30 | $22.51 | 21,836 |
| 2017-08-25 | $25.25 | $25.29 | $25.25 | $25.29 | $22.50 | 49,240 |
| 2017-08-24 | $25.28 | $25.28 | $25.25 | $25.26 | $22.47 | 38,273 |
| 2017-08-23 | $25.29 | $25.30 | $25.25 | $25.30 | $22.51 | 53,312 |
| 2017-08-22 | $25.27 | $25.29 | $25.25 | $25.26 | $22.47 | 56,863 |
| 2017-08-21 | $25.29 | $25.29 | $25.23 | $25.28 | $22.49 | 56,947 |
| 2017-08-18 | $25.29 | $25.31 | $25.25 | $25.28 | $22.49 | 39,831 |
| 2017-08-17 | $25.26 | $25.29 | $25.23 | $25.27 | $22.48 | 31,991 |
| 2017-08-16 | $25.24 | $25.25 | $25.17 | $25.25 | $22.47 | 64,424 |
| 2017-08-15 | $25.20 | $25.22 | $25.16 | $25.20 | $22.42 | 40,189 |
| 2017-08-14 | $25.26 | $25.27 | $25.21 | $25.25 | $22.47 | 46,163 |
| 2017-08-11 | $25.24 | $25.28 | $25.22 | $25.26 | $22.47 | 103,275 |
| 2017-08-10 | $25.22 | $25.25 | $25.18 | $25.24 | $22.46 | 49,761 |
| 2017-08-09 | $25.25 | $25.25 | $25.20 | $25.21 | $22.43 | 46,897 |
| 2017-08-08 | $25.24 | $25.25 | $25.18 | $25.18 | $22.40 | 57,051 |
| 2017-08-07 | $25.24 | $25.25 | $25.22 | $25.25 | $22.47 | 150,049 |
| 2017-08-04 | $25.29 | $25.29 | $25.22 | $25.25 | $22.47 | 47,973 |
| 2017-08-03 | $25.29 | $25.31 | $25.21 | $25.27 | $22.48 | 99,101 |
| 2017-08-02 | $25.28 | $25.28 | $25.22 | $25.23 | $22.45 | 55,432 |
| 2017-08-01 | $25.23 | $25.27 | $25.22 | $25.26 | $22.47 | 47,973 |
| 2017-07-31 | $25.28 | $25.33 | $25.25 | $25.29 | $22.45 | 41,235 |
| 2017-07-28 | $25.28 | $25.29 | $25.22 | $25.26 | $22.42 | 37,325 |
| 2017-07-27 | $25.25 | $25.31 | $25.22 | $25.25 | $22.41 | 55,928 |
| 2017-07-26 | $25.23 | $25.30 | $25.19 | $25.29 | $22.45 | 119,849 |
| 2017-07-25 | $25.26 | $25.26 | $25.18 | $25.20 | $22.37 | 60,010 |
| 2017-07-24 | $25.32 | $25.32 | $25.24 | $25.26 | $22.42 | 34,476 |
| 2017-07-21 | $25.30 | $25.33 | $25.27 | $25.28 | $22.44 | 58,710 |
| 2017-07-20 | $25.28 | $25.29 | $25.22 | $25.28 | $22.44 | 68,713 |
| 2017-07-19 | $25.27 | $25.27 | $25.20 | $25.24 | $22.41 | 34,429 |
| 2017-07-18 | $25.25 | $25.25 | $25.20 | $25.25 | $22.41 | 195,517 |
| 2017-07-17 | $25.17 | $25.21 | $25.16 | $25.21 | $22.38 | 78,047 |
| 2017-07-14 | $25.17 | $25.22 | $25.17 | $25.18 | $22.35 | 38,800 |
| 2017-07-13 | $25.11 | $25.16 | $25.11 | $25.15 | $22.33 | 40,899 |
| 2017-07-12 | $25.11 | $25.24 | $25.10 | $25.12 | $22.30 | 48,756 |
| 2017-07-11 | $25.04 | $25.10 | $25.04 | $25.07 | $22.25 | 31,318 |
| 2017-07-10 | $25.09 | $25.10 | $25.02 | $25.10 | $22.28 | 41,783 |
| 2017-07-07 | $25.15 | $25.15 | $25.04 | $25.06 | $22.25 | 51,549 |
| 2017-07-06 | $25.10 | $25.10 | $24.99 | $25.07 | $22.25 | 39,740 |
| 2017-07-05 | $25.00 | $25.10 | $24.99 | $25.06 | $22.25 | 44,691 |
| 2017-07-03 | $25.14 | $25.15 | $25.00 | $25.05 | $22.24 | 22,558 |
| 2017-06-30 | $25.20 | $25.23 | $25.13 | $25.16 | $22.28 | 122,852 |
| 2017-06-29 | $25.07 | $25.18 | $25.07 | $25.16 | $22.28 | 43,190 |
| 2017-06-28 | $25.24 | $25.24 | $25.16 | $25.20 | $22.31 | 88,040 |
| 2017-06-27 | $25.24 | $25.24 | $25.15 | $25.19 | $22.31 | 50,285 |
| 2017-06-26 | $25.22 | $25.29 | $25.18 | $25.25 | $22.36 | 18,400 |
| 2017-06-23 | $25.26 | $25.27 | $25.17 | $25.24 | $22.35 | 99,983 |
| 2017-06-22 | $25.19 | $25.29 | $25.16 | $25.24 | $22.35 | 75,667 |
| 2017-06-21 | $25.29 | $25.29 | $25.19 | $25.19 | $22.31 | 30,078 |
| 2017-06-20 | $25.22 | $25.25 | $25.16 | $25.20 | $22.32 | 103,925 |
| 2017-06-19 | $25.21 | $25.25 | $25.17 | $25.20 | $22.32 | 87,017 |
| 2017-06-16 | $25.17 | $25.28 | $25.17 | $25.21 | $22.33 | 120,734 |
| 2017-06-15 | $25.17 | $25.28 | $25.17 | $25.19 | $22.31 | 62,358 |
| 2017-06-14 | $25.36 | $25.37 | $25.21 | $25.28 | $22.39 | 49,594 |
| 2017-06-13 | $25.18 | $25.21 | $25.14 | $25.19 | $22.31 | 46,851 |
| 2017-06-12 | $25.20 | $25.23 | $25.11 | $25.19 | $22.30 | 50,262 |
| 2017-06-09 | $25.21 | $25.22 | $25.14 | $25.17 | $22.29 | 19,056 |
| 2017-06-08 | $25.26 | $25.26 | $25.16 | $25.21 | $22.33 | 42,027 |
| 2017-06-07 | $25.26 | $25.27 | $25.16 | $25.21 | $22.33 | 38,505 |
| 2017-06-06 | $25.22 | $25.27 | $25.18 | $25.22 | $22.34 | 60,478 |
| 2017-06-05 | $25.23 | $25.26 | $25.20 | $25.24 | $22.35 | 35,233 |
| 2017-06-02 | $25.23 | $25.27 | $25.15 | $25.25 | $22.36 | 42,464 |
| 2017-06-01 | $25.21 | $25.21 | $25.11 | $25.17 | $22.29 | 48,050 |
| 2017-05-31 | $25.33 | $25.33 | $25.18 | $25.24 | $22.30 | 24,092 |
| 2017-05-30 | $25.26 | $25.26 | $25.16 | $25.20 | $22.27 | 60,434 |
| 2017-05-26 | $25.23 | $25.28 | $25.15 | $25.20 | $22.27 | 71,778 |
| 2017-05-25 | $25.25 | $25.25 | $25.13 | $25.19 | $22.26 | 37,208 |
| 2017-05-24 | $25.11 | $25.18 | $25.11 | $25.18 | $22.25 | 43,581 |
| 2017-05-23 | $25.24 | $25.27 | $25.09 | $25.10 | $22.18 | 95,766 |
| 2017-05-22 | $25.18 | $25.18 | $25.09 | $25.17 | $22.24 | 25,233 |
| 2017-05-19 | $25.27 | $25.27 | $25.14 | $25.20 | $22.27 | 45,005 |
| 2017-05-18 | $25.14 | $25.28 | $25.11 | $25.19 | $22.26 | 38,782 |
| 2017-05-17 | $25.22 | $25.26 | $25.16 | $25.19 | $22.26 | 47,774 |
| 2017-05-16 | $25.19 | $25.19 | $25.06 | $25.10 | $22.18 | 62,857 |
| 2017-05-15 | $25.18 | $25.18 | $25.04 | $25.12 | $22.19 | 54,909 |
| 2017-05-12 | $25.06 | $25.10 | $25.04 | $25.10 | $22.18 | 67,018 |
| 2017-05-11 | $24.97 | $25.01 | $24.97 | $25.01 | $22.10 | 43,439 |
| 2017-05-10 | $24.96 | $25.07 | $24.95 | $24.98 | $22.07 | 72,340 |
| 2017-05-09 | $24.96 | $25.01 | $24.90 | $24.98 | $22.07 | 64,892 |
| 2017-05-08 | $25.00 | $25.03 | $24.96 | $24.98 | $22.07 | 64,404 |
| 2017-05-05 | $25.01 | $25.06 | $24.97 | $25.01 | $22.10 | 59,532 |
| 2017-05-04 | $24.99 | $25.02 | $24.97 | $25.01 | $22.10 | 47,597 |
| 2017-05-03 | $25.08 | $25.08 | $25.00 | $25.02 | $22.11 | 35,178 |
| 2017-05-02 | $25.05 | $25.07 | $25.01 | $25.05 | $22.13 | 134,645 |
| 2017-05-01 | $25.07 | $25.08 | $24.96 | $25.01 | $22.10 | 58,106 |
| 2017-04-28 | $25.13 | $25.13 | $25.03 | $25.07 | $22.10 | 31,016 |
| 2017-04-27 | $25.04 | $25.11 | $25.04 | $25.07 | $22.10 | 79,355 |
| 2017-04-26 | $25.07 | $25.08 | $24.99 | $25.05 | $22.08 | 55,907 |
| 2017-04-25 | $25.06 | $25.10 | $24.97 | $24.97 | $22.01 | 58,217 |
| 2017-04-24 | $25.07 | $25.11 | $25.07 | $25.10 | $22.13 | 56,596 |
| 2017-04-21 | $25.14 | $25.14 | $25.07 | $25.11 | $22.14 | 35,437 |
| 2017-04-20 | $25.05 | $25.14 | $25.05 | $25.10 | $22.13 | 25,301 |
| 2017-04-19 | $25.20 | $25.20 | $25.07 | $25.10 | $22.13 | 39,162 |
| 2017-04-18 | $25.14 | $25.16 | $25.08 | $25.16 | $22.18 | 44,675 |
| 2017-04-17 | $25.11 | $25.12 | $25.01 | $25.07 | $22.10 | 55,425 |
| 2017-04-13 | $25.08 | $25.10 | $25.01 | $25.03 | $22.07 | 43,713 |
| 2017-04-12 | $25.03 | $25.04 | $24.99 | $25.04 | $22.07 | 40,451 |
| 2017-04-11 | $24.95 | $25.01 | $24.93 | $25.00 | $22.04 | 37,450 |
| 2017-04-10 | $24.93 | $24.95 | $24.90 | $24.92 | $21.97 | 103,488 |
| 2017-04-07 | $24.99 | $24.99 | $24.84 | $24.84 | $21.90 | 46,945 |
| 2017-04-06 | $24.99 | $24.99 | $24.90 | $24.94 | $21.99 | 42,467 |
| 2017-04-05 | $24.93 | $24.96 | $24.87 | $24.95 | $21.99 | 31,324 |
| 2017-04-04 | $24.95 | $24.97 | $24.88 | $24.89 | $21.94 | 95,025 |
| 2017-04-03 | $24.93 | $24.93 | $24.85 | $24.89 | $21.94 | 60,108 |
| 2017-03-31 | $24.88 | $24.97 | $24.83 | $24.90 | $21.90 | 47,769 |
| 2017-03-30 | $24.92 | $24.93 | $24.85 | $24.86 | $21.86 | 76,349 |
| 2017-03-29 | $24.89 | $24.93 | $24.85 | $24.93 | $21.93 | 51,890 |
| 2017-03-28 | $24.97 | $24.97 | $24.83 | $24.86 | $21.86 | 53,866 |
| 2017-03-27 | $24.97 | $24.97 | $24.86 | $24.90 | $21.90 | 65,809 |
| 2017-03-24 | $24.88 | $24.90 | $24.82 | $24.88 | $21.88 | 38,091 |
| 2017-03-23 | $24.95 | $24.95 | $24.84 | $24.86 | $21.86 | 61,899 |
| 2017-03-22 | $24.90 | $24.93 | $24.79 | $24.83 | $21.84 | 50,520 |
| 2017-03-21 | $24.82 | $24.87 | $24.77 | $24.83 | $21.84 | 55,048 |
| 2017-03-20 | $24.79 | $24.82 | $24.75 | $24.76 | $21.78 | 68,751 |
| 2017-03-17 | $24.70 | $24.81 | $24.70 | $24.74 | $21.76 | 65,026 |
| 2017-03-16 | $24.76 | $24.76 | $24.70 | $24.71 | $21.73 | 50,594 |
| 2017-03-15 | $24.68 | $24.77 | $24.59 | $24.75 | $21.77 | 54,225 |
| 2017-03-14 | $24.64 | $24.66 | $24.60 | $24.62 | $21.65 | 27,503 |
| 2017-03-13 | $24.68 | $24.68 | $24.58 | $24.62 | $21.65 | 40,667 |
| 2017-03-10 | $24.71 | $24.71 | $24.60 | $24.61 | $21.64 | 25,045 |
| 2017-03-09 | $24.60 | $24.66 | $24.58 | $24.61 | $21.64 | 35,753 |
| 2017-03-08 | $24.70 | $24.75 | $24.65 | $24.70 | $21.72 | 77,398 |
| 2017-03-07 | $24.78 | $24.80 | $24.72 | $24.75 | $21.77 | 48,161 |
| 2017-03-06 | $24.84 | $24.84 | $24.74 | $24.78 | $21.79 | 40,587 |
| 2017-03-03 | $24.82 | $24.82 | $24.73 | $24.74 | $21.76 | 35,474 |
| 2017-03-02 | $24.84 | $24.84 | $24.70 | $24.76 | $21.78 | 29,634 |
| 2017-03-01 | $24.83 | $24.86 | $24.73 | $24.84 | $21.85 | 58,305 |
| 2017-02-28 | $25.03 | $25.03 | $24.91 | $24.95 | $21.89 | 44,910 |
| 2017-02-27 | $25.00 | $25.04 | $24.92 | $24.92 | $21.87 | 43,169 |
| 2017-02-24 | $25.00 | $25.05 | $24.92 | $24.95 | $21.89 | 738,433 |
| 2017-02-23 | $24.98 | $24.98 | $24.89 | $24.94 | $21.88 | 41,591 |
| 2017-02-22 | $24.88 | $24.91 | $24.82 | $24.89 | $21.84 | 43,261 |
| 2017-02-21 | $24.88 | $24.88 | $24.81 | $24.84 | $21.79 | 61,437 |
| 2017-02-17 | $24.93 | $24.93 | $24.80 | $24.85 | $21.80 | 36,127 |
| 2017-02-16 | $24.71 | $24.87 | $24.70 | $24.75 | $21.72 | 63,467 |
| 2017-02-15 | $24.81 | $24.81 | $24.71 | $24.74 | $21.71 | 46,857 |
| 2017-02-14 | $24.77 | $24.85 | $24.70 | $24.79 | $21.75 | 57,999 |
| 2017-02-13 | $24.74 | $24.85 | $24.74 | $24.83 | $21.79 | 37,296 |
| 2017-02-10 | $24.90 | $24.90 | $24.75 | $24.85 | $21.80 | 45,212 |
| 2017-02-09 | $24.97 | $24.97 | $24.87 | $24.87 | $21.82 | 48,741 |
| 2017-02-08 | $24.92 | $24.95 | $24.89 | $24.95 | $21.89 | 38,163 |
| 2017-02-07 | $24.97 | $24.97 | $24.80 | $24.89 | $21.84 | 36,805 |
| 2017-02-06 | $24.87 | $24.89 | $24.80 | $24.88 | $21.83 | 894,126 |
| 2017-02-03 | $24.90 | $24.93 | $24.78 | $24.80 | $21.76 | 60,382 |
| 2017-02-02 | $24.88 | $24.89 | $24.70 | $24.78 | $21.74 | 81,295 |
| 2017-02-01 | $24.76 | $24.87 | $24.69 | $24.79 | $21.75 | 164,534 |
| 2017-01-31 | $24.79 | $24.93 | $24.79 | $24.86 | $21.76 | 34,985 |
| 2017-01-30 | $24.92 | $24.92 | $24.81 | $24.82 | $21.73 | 31,036 |
| 2017-01-27 | $24.82 | $24.83 | $24.69 | $24.81 | $21.72 | 29,909 |
| 2017-01-26 | $24.76 | $24.83 | $24.62 | $24.75 | $21.66 | 24,819 |
| 2017-01-25 | $24.85 | $24.86 | $24.75 | $24.77 | $21.68 | 89,039 |
| 2017-01-24 | $24.89 | $24.89 | $24.76 | $24.80 | $21.71 | 27,279 |
| 2017-01-23 | $24.94 | $24.95 | $24.76 | $24.76 | $21.67 | 33,288 |
| 2017-01-20 | $24.83 | $24.86 | $24.76 | $24.78 | $21.69 | 24,769 |
| 2017-01-19 | $24.83 | $24.85 | $24.79 | $24.79 | $21.70 | 51,860 |
| 2017-01-18 | $24.89 | $24.98 | $24.83 | $24.86 | $21.76 | 37,518 |
| 2017-01-17 | $25.01 | $25.01 | $24.83 | $24.88 | $21.78 | 29,792 |
| 2017-01-13 | $24.87 | $24.87 | $24.76 | $24.81 | $21.72 | 26,084 |
| 2017-01-12 | $24.93 | $24.95 | $24.78 | $24.88 | $21.78 | 45,085 |
| 2017-01-11 | $24.76 | $24.87 | $24.72 | $24.83 | $21.73 | 29,701 |
| 2017-01-10 | $24.83 | $24.89 | $24.72 | $24.72 | $21.64 | 21,124 |
| 2017-01-09 | $24.90 | $24.90 | $24.74 | $24.76 | $21.67 | 40,052 |
| 2017-01-06 | $24.82 | $24.83 | $24.76 | $24.78 | $21.69 | 21,564 |
| 2017-01-05 | $24.74 | $24.93 | $24.70 | $24.90 | $21.80 | 17,172 |
| 2017-01-04 | $24.77 | $24.81 | $24.58 | $24.75 | $21.66 | 45,756 |
| 2017-01-03 | $24.82 | $24.82 | $24.54 | $24.74 | $21.66 | 33,487 |
| 2016-12-30 | $24.58 | $24.86 | $24.56 | $24.79 | $21.70 | 45,628 |
| 2016-12-29 | $24.68 | $24.69 | $24.62 | $24.69 | $21.61 | 21,674 |
| 2016-12-28 | $24.68 | $24.70 | $24.43 | $24.69 | $21.61 | 34,185 |
| 2016-12-27 | $24.59 | $24.66 | $24.49 | $24.53 | $21.47 | 44,018 |
| 2016-12-23 | $24.63 | $24.70 | $24.51 | $24.51 | $21.45 | 20,311 |
| 2016-12-22 | $24.75 | $24.75 | $24.50 | $24.50 | $21.45 | 51,503 |
| 2016-12-21 | $24.62 | $24.68 | $24.54 | $24.55 | $21.46 | 36,765 |
| 2016-12-20 | $24.60 | $24.63 | $24.51 | $24.58 | $21.49 | 46,093 |
| 2016-12-19 | $24.69 | $24.69 | $24.52 | $24.59 | $21.49 | 62,475 |
| 2016-12-16 | $24.50 | $24.61 | $24.46 | $24.53 | $21.44 | 32,979 |
| 2016-12-15 | $24.65 | $24.65 | $24.50 | $24.57 | $21.48 | 27,735 |
| 2016-12-14 | $24.84 | $24.84 | $24.59 | $24.62 | $21.52 | 35,385 |
| 2016-12-13 | $24.78 | $24.79 | $24.58 | $24.76 | $21.64 | 63,387 |
| 2016-12-12 | $24.91 | $24.91 | $24.71 | $24.72 | $21.61 | 29,441 |
| 2016-12-09 | $24.83 | $24.83 | $24.66 | $24.70 | $21.59 | 53,908 |
| 2016-12-08 | $24.80 | $24.88 | $24.73 | $24.75 | $21.64 | 45,001 |
| 2016-12-07 | $24.86 | $24.99 | $24.74 | $24.81 | $21.68 | 80,752 |
| 2016-12-06 | $24.84 | $24.84 | $24.68 | $24.75 | $21.63 | 79,199 |
| 2016-12-05 | $24.73 | $24.81 | $24.66 | $24.79 | $21.67 | 56,096 |
| 2016-12-02 | $24.70 | $24.78 | $24.70 | $24.73 | $21.62 | 199,174 |
| 2016-12-01 | $24.69 | $24.72 | $24.58 | $24.65 | $21.55 | 20,865 |
| 2016-11-30 | $24.80 | $24.85 | $24.72 | $24.78 | $21.61 | 30,160 |
| 2016-11-29 | $24.91 | $24.91 | $24.77 | $24.84 | $21.66 | 21,758 |
| 2016-11-28 | $24.81 | $24.89 | $24.73 | $24.84 | $21.66 | 12,449 |
| 2016-11-25 | $24.78 | $24.87 | $24.69 | $24.69 | $21.53 | 3,639 |
| 2016-11-23 | $24.81 | $24.81 | $24.70 | $24.78 | $21.61 | 22,316 |
| 2016-11-22 | $24.89 | $24.93 | $24.82 | $24.84 | $21.66 | 36,374 |
| 2016-11-21 | $24.97 | $25.01 | $24.81 | $24.82 | $21.65 | 32,562 |
| 2016-11-18 | $24.98 | $25.03 | $24.82 | $24.84 | $21.66 | 19,689 |
| 2016-11-17 | $24.89 | $25.03 | $24.89 | $24.91 | $21.72 | 76,168 |
| 2016-11-16 | $25.04 | $25.05 | $24.86 | $24.96 | $21.77 | 23,820 |
| 2016-11-15 | $25.04 | $25.08 | $24.90 | $25.01 | $21.81 | 23,822 |
| 2016-11-14 | $25.04 | $25.08 | $24.95 | $25.02 | $21.82 | 136,354 |
| 2016-11-11 | $25.09 | $25.46 | $25.09 | $25.09 | $21.88 | 120,019 |
| 2016-11-10 | $25.20 | $25.24 | $25.09 | $25.12 | $21.90 | 18,895 |
| 2016-11-09 | $25.36 | $25.36 | $25.10 | $25.19 | $21.97 | 44,368 |
| 2016-11-08 | $25.48 | $25.48 | $25.26 | $25.26 | $22.03 | 42,695 |
| 2016-11-07 | $25.31 | $25.40 | $25.31 | $25.40 | $22.15 | 21,527 |
| 2016-11-04 | $25.38 | $25.41 | $25.34 | $25.38 | $22.13 | 8,010 |
| 2016-11-03 | $25.40 | $25.47 | $25.29 | $25.40 | $22.15 | 25,904 |
| 2016-11-02 | $25.50 | $25.50 | $25.33 | $25.44 | $22.18 | 21,126 |
| 2016-11-01 | $25.37 | $25.46 | $25.29 | $25.45 | $22.19 | 34,207 |
| 2016-10-31 | $25.55 | $25.55 | $25.34 | $25.40 | $22.10 | 18,652 |
| 2016-10-28 | $25.38 | $25.42 | $25.36 | $25.38 | $22.08 | 17,849 |
| 2016-10-27 | $25.43 | $25.50 | $25.38 | $25.39 | $22.09 | 26,125 |
| 2016-10-26 | $25.53 | $25.55 | $25.42 | $25.47 | $22.16 | 28,926 |
| 2016-10-25 | $25.55 | $25.57 | $25.49 | $25.56 | $22.24 | 26,499 |
| 2016-10-24 | $25.51 | $26.00 | $25.41 | $25.50 | $22.18 | 141,289 |
| 2016-10-21 | $25.50 | $25.58 | $25.47 | $25.56 | $22.24 | 24,592 |
| 2016-10-20 | $25.57 | $25.57 | $25.46 | $25.50 | $22.18 | 26,372 |
| 2016-10-19 | $25.52 | $25.58 | $25.49 | $25.52 | $22.20 | 21,838 |
| 2016-10-18 | $25.44 | $25.54 | $25.42 | $25.54 | $22.22 | 32,179 |
| 2016-10-17 | $25.45 | $25.49 | $25.39 | $25.48 | $22.17 | 37,792 |
| 2016-10-14 | $25.47 | $25.47 | $25.37 | $25.42 | $22.12 | 19,542 |
| 2016-10-13 | $25.50 | $25.50 | $25.35 | $25.44 | $22.13 | 148,014 |
| 2016-10-12 | $25.40 | $25.47 | $25.34 | $25.43 | $22.12 | 26,179 |
| 2016-10-11 | $25.42 | $25.43 | $25.34 | $25.37 | $22.08 | 89,154 |
| 2016-10-10 | $25.70 | $25.70 | $25.39 | $25.44 | $22.13 | 66,652 |
| 2016-10-07 | $25.35 | $25.49 | $25.34 | $25.45 | $22.14 | 27,603 |
| 2016-10-06 | $25.43 | $25.46 | $25.36 | $25.40 | $22.10 | 38,595 |
| 2016-10-05 | $25.47 | $25.47 | $25.35 | $25.40 | $22.10 | 11,493 |
| 2016-10-04 | $25.54 | $25.54 | $25.44 | $25.48 | $22.17 | 25,164 |
| 2016-10-03 | $25.52 | $25.55 | $25.44 | $25.52 | $22.20 | 37,461 |
| 2016-09-30 | $25.63 | $25.63 | $25.56 | $25.60 | $22.22 | 27,556 |
| 2016-09-29 | $25.58 | $25.63 | $25.57 | $25.58 | $22.20 | 40,337 |
| 2016-09-28 | $25.80 | $25.86 | $25.55 | $25.59 | $22.21 | 37,628 |
| 2016-09-27 | $25.64 | $25.64 | $25.55 | $25.60 | $22.22 | 38,832 |
| 2016-09-26 | $25.55 | $25.59 | $25.51 | $25.58 | $22.20 | 44,024 |
| 2016-09-23 | $25.60 | $25.60 | $25.49 | $25.53 | $22.16 | 34,868 |
| 2016-09-22 | $25.45 | $25.59 | $25.45 | $25.55 | $22.18 | 18,213 |
| 2016-09-21 | $25.51 | $25.52 | $25.41 | $25.51 | $22.14 | 45,157 |
| 2016-09-20 | $25.39 | $25.49 | $25.39 | $25.40 | $22.05 | 33,445 |
| 2016-09-19 | $25.51 | $25.53 | $25.42 | $25.51 | $22.14 | 25,110 |
| 2016-09-16 | $25.53 | $25.53 | $25.40 | $25.51 | $22.14 | 27,516 |
| 2016-09-15 | $25.48 | $25.48 | $25.41 | $25.42 | $22.06 | 14,636 |
| 2016-09-14 | $25.35 | $25.47 | $25.35 | $25.44 | $22.08 | 19,669 |
| 2016-09-13 | $25.54 | $25.54 | $25.32 | $25.38 | $22.03 | 44,981 |
| 2016-09-12 | $25.46 | $25.48 | $25.38 | $25.47 | $22.11 | 19,169 |
| 2016-09-09 | $25.38 | $25.48 | $25.38 | $25.46 | $22.10 | 27,223 |
| 2016-09-08 | $25.61 | $25.61 | $25.44 | $25.47 | $22.11 | 17,374 |
| 2016-09-07 | $25.66 | $25.66 | $25.59 | $25.60 | $22.22 | 17,750 |
| 2016-09-06 | $25.57 | $25.58 | $25.47 | $25.56 | $22.19 | 16,421 |
| 2016-09-02 | $25.59 | $25.59 | $25.44 | $25.48 | $22.12 | 26,246 |
| 2016-09-01 | $25.51 | $25.56 | $25.39 | $25.44 | $22.08 | 25,975 |
| 2016-08-31 | $25.61 | $25.61 | $25.55 | $25.56 | $22.13 | 14,223 |
| 2016-08-30 | $25.62 | $25.66 | $25.51 | $25.53 | $22.11 | 60,676 |
| 2016-08-29 | $25.62 | $25.64 | $25.57 | $25.63 | $22.19 | 27,759 |
| 2016-08-26 | $25.68 | $25.71 | $25.50 | $25.52 | $22.10 | 44,069 |
| 2016-08-25 | $25.63 | $25.69 | $25.61 | $25.66 | $22.22 | 35,377 |
| 2016-08-24 | $25.65 | $25.69 | $25.64 | $25.65 | $22.21 | 13,771 |
| 2016-08-23 | $25.66 | $25.72 | $25.62 | $25.66 | $22.22 | 28,463 |
| 2016-08-22 | $25.66 | $25.67 | $25.57 | $25.64 | $22.20 | 32,360 |
| 2016-08-19 | $25.62 | $25.64 | $25.55 | $25.61 | $22.18 | 23,902 |
| 2016-08-18 | $25.66 | $25.70 | $25.60 | $25.67 | $22.23 | 13,401 |
| 2016-08-17 | $25.57 | $25.63 | $25.53 | $25.63 | $22.19 | 26,650 |
| 2016-08-16 | $25.57 | $25.60 | $25.53 | $25.57 | $22.14 | 18,314 |
| 2016-08-15 | $25.58 | $25.64 | $25.51 | $25.60 | $22.17 | 169,947 |
| 2016-08-12 | $25.66 | $25.68 | $25.55 | $25.59 | $22.16 | 22,048 |
| 2016-08-11 | $25.65 | $25.66 | $25.53 | $25.55 | $22.12 | 24,606 |
| 2016-08-10 | $25.64 | $25.65 | $25.55 | $25.60 | $22.17 | 38,298 |
| 2016-08-09 | $25.50 | $25.61 | $25.50 | $25.59 | $22.16 | 23,041 |
| 2016-08-08 | $25.54 | $25.54 | $25.46 | $25.50 | $22.08 | 37,539 |
| 2016-08-05 | $25.55 | $25.55 | $25.45 | $25.47 | $22.06 | 24,436 |
| 2016-08-04 | $25.61 | $25.63 | $25.54 | $25.61 | $22.18 | 58,372 |
| 2016-08-03 | $25.50 | $25.59 | $25.49 | $25.57 | $22.14 | 48,074 |
| 2016-08-02 | $25.50 | $25.55 | $25.41 | $25.49 | $22.07 | 41,891 |
| 2016-08-01 | $25.68 | $25.97 | $25.42 | $25.59 | $22.16 | 37,711 |
| 2016-07-29 | $25.63 | $25.76 | $25.61 | $25.61 | $22.12 | 29,876 |
| 2016-07-28 | $25.60 | $25.66 | $25.58 | $25.62 | $22.13 | 30,594 |
| 2016-07-27 | $25.56 | $25.67 | $25.56 | $25.62 | $22.13 | 45,762 |
| 2016-07-26 | $25.65 | $25.65 | $25.55 | $25.58 | $22.10 | 21,732 |
| 2016-07-25 | $25.64 | $25.64 | $25.55 | $25.57 | $22.09 | 62,121 |
| 2016-07-22 | $25.57 | $25.69 | $25.54 | $25.62 | $22.13 | 66,583 |
| 2016-07-21 | $25.49 | $25.61 | $25.49 | $25.58 | $22.10 | 22,208 |
| 2016-07-20 | $25.57 | $25.62 | $25.47 | $25.55 | $22.07 | 58,439 |
| 2016-07-19 | $25.41 | $25.62 | $25.36 | $25.52 | $22.05 | 30,980 |
| 2016-07-18 | $25.44 | $25.53 | $25.43 | $25.48 | $22.01 | 13,817 |
| 2016-07-15 | $25.53 | $25.54 | $25.37 | $25.37 | $21.92 | 24,534 |
| 2016-07-14 | $25.58 | $25.58 | $25.38 | $25.53 | $22.05 | 41,361 |
| 2016-07-13 | $25.40 | $25.63 | $25.36 | $25.55 | $22.07 | 31,573 |
| 2016-07-12 | $25.60 | $25.62 | $25.43 | $25.51 | $22.04 | 32,435 |
| 2016-07-11 | $25.63 | $25.64 | $25.54 | $25.55 | $22.07 | 16,344 |
| 2016-07-08 | $25.57 | $25.70 | $25.50 | $25.61 | $22.12 | 29,104 |
| 2016-07-07 | $25.90 | $25.90 | $25.48 | $25.54 | $22.06 | 15,801 |
| 2016-07-06 | $25.62 | $25.65 | $25.56 | $25.56 | $22.08 | 11,623 |
| 2016-07-05 | $25.55 | $25.61 | $25.55 | $25.56 | $22.08 | 10,511 |
| 2016-07-01 | $25.44 | $25.55 | $25.40 | $25.53 | $22.05 | 37,177 |
| 2016-06-30 | $25.42 | $25.59 | $25.40 | $25.57 | $22.04 | 57,316 |
| 2016-06-29 | $25.56 | $25.57 | $25.34 | $25.35 | $21.85 | 49,878 |
| 2016-06-28 | $25.63 | $25.63 | $25.40 | $25.46 | $21.94 | 49,610 |
| 2016-06-27 | $25.33 | $25.48 | $25.31 | $25.45 | $21.93 | 12,579 |
| 2016-06-24 | $25.48 | $25.48 | $25.32 | $25.37 | $21.86 | 47,467 |
| 2016-06-23 | $25.28 | $25.33 | $25.14 | $25.25 | $21.76 | 20,365 |
| 2016-06-22 | $25.16 | $25.26 | $25.03 | $25.25 | $21.76 | 24,670 |
| 2016-06-21 | $25.26 | $25.31 | $25.14 | $25.23 | $21.74 | 21,168 |
| 2016-06-20 | $25.33 | $25.33 | $25.25 | $25.27 | $21.78 | 21,171 |
| 2016-06-17 | $25.32 | $25.32 | $25.18 | $25.29 | $21.79 | 18,257 |
| 2016-06-16 | $25.27 | $25.31 | $25.22 | $25.31 | $21.81 | 17,665 |
| 2016-06-15 | $25.32 | $25.32 | $25.21 | $25.23 | $21.74 | 12,497 |
| 2016-06-14 | $25.08 | $25.32 | $25.08 | $25.25 | $21.76 | 35,136 |
| 2016-06-13 | $25.27 | $25.30 | $25.22 | $25.27 | $21.78 | 165,758 |
| 2016-06-10 | $25.31 | $25.32 | $25.18 | $25.30 | $21.80 | 9,513 |
| 2016-06-09 | $25.28 | $25.29 | $25.14 | $25.26 | $21.77 | 16,180 |
| 2016-06-08 | $25.20 | $25.29 | $25.11 | $25.27 | $21.78 | 21,672 |
| 2016-06-07 | $25.18 | $25.24 | $25.10 | $25.22 | $21.73 | 16,187 |
| 2016-06-06 | $25.16 | $25.20 | $25.15 | $25.18 | $21.70 | 11,763 |
| 2016-06-03 | $25.11 | $25.20 | $25.01 | $25.18 | $21.70 | 32,560 |
| 2016-06-02 | $25.10 | $25.10 | $24.98 | $24.98 | $21.53 | 25,993 |
| 2016-06-01 | $25.04 | $25.05 | $24.96 | $24.99 | $21.54 | 19,680 |
| 2016-05-31 | $25.00 | $25.07 | $24.91 | $25.06 | $21.54 | 17,161 |
| 2016-05-27 | $25.03 | $25.09 | $24.94 | $25.07 | $21.55 | 15,294 |
| 2016-05-26 | $25.04 | $25.08 | $24.95 | $25.02 | $21.51 | 33,251 |
| 2016-05-25 | $25.00 | $25.05 | $24.95 | $24.95 | $21.45 | 19,599 |
| 2016-05-24 | $24.98 | $25.04 | $24.90 | $24.90 | $21.41 | 20,427 |
| 2016-05-23 | $24.97 | $25.01 | $24.96 | $24.96 | $21.46 | 19,603 |
| 2016-05-20 | $24.95 | $25.03 | $24.95 | $25.01 | $21.50 | 27,923 |
| 2016-05-19 | $25.04 | $25.04 | $24.90 | $24.94 | $21.44 | 20,144 |
| 2016-05-18 | $25.04 | $25.05 | $24.90 | $24.93 | $21.43 | 16,194 |
| 2016-05-17 | $25.10 | $25.14 | $25.06 | $25.06 | $21.54 | 8,305 |
| 2016-05-16 | $25.13 | $25.15 | $25.11 | $25.11 | $21.59 | 33,055 |
| 2016-05-13 | $25.13 | $25.19 | $25.10 | $25.16 | $21.63 | 13,907 |
| 2016-05-12 | $25.11 | $25.19 | $25.06 | $25.17 | $21.64 | 20,446 |
| 2016-05-11 | $25.09 | $25.23 | $25.09 | $25.16 | $21.63 | 27,284 |
| 2016-05-10 | $25.19 | $25.22 | $25.14 | $25.19 | $21.65 | 27,601 |
| 2016-05-09 | $25.08 | $25.24 | $25.04 | $25.24 | $21.70 | 23,426 |
| 2016-05-06 | $25.20 | $25.28 | $25.15 | $25.19 | $21.65 | 17,757 |
| 2016-05-05 | $25.16 | $25.24 | $25.16 | $25.22 | $21.68 | 20,344 |
| 2016-05-04 | $25.20 | $25.20 | $25.13 | $25.17 | $21.63 | 24,573 |
| 2016-05-03 | $25.13 | $25.23 | $25.09 | $25.21 | $21.67 | 37,296 |
| 2016-05-02 | $25.15 | $25.19 | $25.12 | $25.16 | $21.63 | 15,565 |
| 2016-04-29 | $25.08 | $25.26 | $25.08 | $25.20 | $21.61 | 23,613 |
| 2016-04-28 | $25.13 | $25.16 | $25.10 | $25.10 | $21.52 | 17,161 |
| 2016-04-27 | $25.12 | $25.14 | $24.95 | $25.14 | $21.56 | 28,207 |
| 2016-04-26 | $25.02 | $25.12 | $25.02 | $25.07 | $21.50 | 32,316 |
| 2016-04-25 | $25.07 | $25.10 | $25.05 | $25.09 | $21.52 | 11,378 |
| 2016-04-22 | $25.11 | $25.18 | $25.08 | $25.09 | $21.52 | 48,561 |
| 2016-04-21 | $25.10 | $25.13 | $25.06 | $25.08 | $21.51 | 25,702 |
| 2016-04-20 | $25.16 | $25.20 | $25.03 | $25.07 | $21.50 | 25,092 |
| 2016-04-19 | $25.18 | $25.19 | $25.10 | $25.13 | $21.55 | 22,476 |
| 2016-04-18 | $25.04 | $25.20 | $25.04 | $25.20 | $21.61 | 20,223 |
| 2016-04-15 | $25.12 | $25.17 | $25.08 | $25.15 | $21.57 | 41,141 |
| 2016-04-14 | $25.10 | $25.11 | $25.06 | $25.10 | $21.53 | 12,973 |
| 2016-04-13 | $25.04 | $25.15 | $25.02 | $25.13 | $21.55 | 42,688 |
| 2016-04-12 | $25.14 | $25.14 | $24.94 | $25.05 | $21.48 | 19,222 |
| 2016-04-11 | $25.08 | $25.16 | $25.08 | $25.13 | $21.55 | 23,621 |
| 2016-04-08 | $25.17 | $25.17 | $25.03 | $25.10 | $21.52 | 24,335 |
| 2016-04-07 | $25.07 | $25.10 | $25.04 | $25.10 | $21.52 | 18,230 |
| 2016-04-06 | $25.06 | $25.12 | $25.02 | $25.07 | $21.50 | 155,871 |
| 2016-04-05 | $25.08 | $25.15 | $25.04 | $25.06 | $21.49 | 26,105 |
| 2016-04-04 | $25.01 | $25.03 | $24.94 | $25.02 | $21.46 | 17,745 |
| 2016-04-01 | $24.97 | $25.02 | $24.89 | $25.01 | $21.45 | 22,062 |
| 2016-03-31 | $24.86 | $25.04 | $24.86 | $25.04 | $21.42 | 25,275 |
| 2016-03-30 | $24.96 | $25.02 | $24.94 | $25.02 | $21.40 | 58,220 |
| 2016-03-29 | $24.86 | $24.97 | $24.85 | $24.94 | $21.33 | 27,993 |
| 2016-03-28 | $24.87 | $24.87 | $24.78 | $24.86 | $21.26 | 34,185 |
| 2016-03-24 | $24.84 | $24.87 | $24.80 | $24.83 | $21.23 | 13,630 |
| 2016-03-23 | $24.83 | $24.83 | $24.75 | $24.81 | $21.22 | 25,018 |
| 2016-03-22 | $24.73 | $24.86 | $24.68 | $24.71 | $21.13 | 17,857 |
| 2016-03-21 | $24.78 | $24.79 | $24.71 | $24.79 | $21.20 | 12,151 |
| 2016-03-18 | $24.70 | $24.84 | $24.70 | $24.77 | $21.19 | 41,897 |
| 2016-03-17 | $24.72 | $24.77 | $24.63 | $24.77 | $21.19 | 15,307 |
| 2016-03-16 | $24.50 | $24.63 | $24.48 | $24.62 | $21.05 | 27,921 |
| 2016-03-15 | $24.51 | $24.54 | $24.50 | $24.52 | $20.97 | 6,601 |
| 2016-03-14 | $24.49 | $24.50 | $24.44 | $24.46 | $20.92 | 18,077 |
| 2016-03-11 | $24.46 | $24.51 | $24.42 | $24.51 | $20.96 | 29,357 |
| 2016-03-10 | $24.50 | $24.51 | $24.46 | $24.51 | $20.96 | 15,442 |
| 2016-03-09 | $24.48 | $24.53 | $24.41 | $24.53 | $20.98 | 13,361 |
| 2016-03-08 | $24.53 | $24.53 | $24.48 | $24.51 | $20.96 | 10,943 |
| 2016-03-07 | $24.38 | $24.41 | $24.32 | $24.40 | $20.87 | 33,540 |
| 2016-03-04 | $24.40 | $24.43 | $24.35 | $24.42 | $20.89 | 19,689 |
| 2016-03-03 | $24.32 | $24.45 | $24.32 | $24.40 | $20.87 | 21,485 |
| 2016-03-02 | $24.35 | $24.37 | $24.29 | $24.33 | $20.81 | 19,951 |
| 2016-03-01 | $24.42 | $24.42 | $24.33 | $24.42 | $20.89 | 15,087 |
| 2016-02-29 | $24.36 | $24.47 | $24.36 | $24.41 | $20.83 | 5,618 |
| 2016-02-26 | $24.41 | $24.50 | $24.41 | $24.49 | $20.89 | 17,731 |
| 2016-02-25 | $24.47 | $24.49 | $24.45 | $24.49 | $20.89 | 12,964 |
| 2016-02-24 | $24.31 | $24.48 | $24.31 | $24.42 | $20.83 | 20,143 |
| 2016-02-23 | $24.25 | $24.40 | $24.21 | $24.40 | $20.82 | 23,866 |
| 2016-02-22 | $24.37 | $24.43 | $24.27 | $24.33 | $20.76 | 40,220 |
| 2016-02-19 | $24.30 | $24.40 | $24.26 | $24.34 | $20.77 | 48,851 |
| 2016-02-18 | $24.34 | $24.37 | $24.26 | $24.32 | $20.75 | 61,393 |
| 2016-02-17 | $24.26 | $24.26 | $24.18 | $24.24 | $20.68 | 1,025,352 |
| 2016-02-16 | $24.27 | $24.32 | $24.27 | $24.31 | $20.74 | 29,411 |
| 2016-02-12 | $24.36 | $24.37 | $24.27 | $24.32 | $20.75 | 14,089 |
| 2016-02-11 | $24.36 | $24.47 | $24.32 | $24.38 | $20.80 | 33,240 |
| 2016-02-10 | $24.37 | $24.46 | $24.27 | $24.44 | $20.85 | 16,915 |
| 2016-02-09 | $24.36 | $24.43 | $24.29 | $24.30 | $20.73 | 10,136 |
| 2016-02-08 | $24.35 | $24.36 | $24.32 | $24.36 | $20.78 | 7,993 |
| 2016-02-05 | $24.43 | $24.43 | $24.31 | $24.32 | $20.75 | 41,632 |
| 2016-02-04 | $24.35 | $24.43 | $24.26 | $24.37 | $20.79 | 34,096 |
| 2016-02-03 | $24.33 | $24.41 | $24.25 | $24.35 | $20.77 | 28,183 |
| 2016-02-02 | $24.22 | $24.32 | $24.21 | $24.32 | $20.75 | 13,443 |
| 2016-02-01 | $24.29 | $24.32 | $24.16 | $24.23 | $20.67 | 12,039 |
| 2016-01-29 | $24.31 | $24.50 | $24.28 | $24.39 | $20.75 | 26,826 |
| 2016-01-28 | $24.27 | $24.29 | $24.25 | $24.29 | $20.67 | 16,735 |
| 2016-01-27 | $24.22 | $24.27 | $24.17 | $24.25 | $20.63 | 6,637 |
| 2016-01-26 | $24.23 | $24.28 | $24.19 | $24.26 | $20.64 | 16,176 |
| 2016-01-25 | $24.23 | $24.26 | $24.18 | $24.20 | $20.59 | 18,292 |
| 2016-01-22 | $24.21 | $24.22 | $24.16 | $24.19 | $20.58 | 19,101 |
| 2016-01-21 | $24.32 | $24.32 | $24.22 | $24.26 | $20.64 | 15,591 |
| 2016-01-20 | $24.38 | $24.43 | $24.34 | $24.35 | $20.72 | 28,636 |
| 2016-01-19 | $24.20 | $24.40 | $24.20 | $24.34 | $20.71 | 20,503 |
| 2016-01-15 | $24.42 | $24.49 | $24.36 | $24.36 | $20.73 | 37,104 |
| 2016-01-14 | $24.45 | $24.45 | $24.38 | $24.45 | $20.80 | 8,923 |
| 2016-01-13 | $24.40 | $24.46 | $24.39 | $24.45 | $20.80 | 14,433 |
| 2016-01-12 | $24.43 | $24.48 | $24.41 | $24.45 | $20.80 | 31,358 |
| 2016-01-11 | $24.41 | $24.43 | $24.39 | $24.41 | $20.77 | 8,947 |
| 2016-01-08 | $24.39 | $24.43 | $24.32 | $24.43 | $20.79 | 10,147 |
| 2016-01-07 | $24.35 | $24.36 | $24.29 | $24.35 | $20.72 | 6,306 |
| 2016-01-06 | $24.33 | $24.33 | $24.27 | $24.27 | $20.65 | 154,987 |
| 2016-01-05 | $24.27 | $24.28 | $24.22 | $24.26 | $20.64 | 9,882 |
| 2016-01-04 | $24.16 | $24.30 | $24.15 | $24.28 | $20.66 | 7,340 |
| 2015-12-31 | $24.23 | $24.42 | $24.23 | $24.33 | $20.70 | 19,556 |
| 2015-12-30 | $24.15 | $24.26 | $24.15 | $24.19 | $20.58 | 8,025 |
| 2015-12-29 | $24.16 | $24.27 | $24.16 | $24.27 | $20.65 | 28,702 |
| 2015-12-28 | $24.23 | $24.23 | $24.23 | $24.23 | $20.62 | 1,430 |
| 2015-12-24 | $24.23 | $24.26 | $24.22 | $24.26 | $20.64 | 5,171 |
| 2015-12-23 | $24.26 | $24.26 | $24.20 | $24.23 | $20.58 | 10,142 |
| 2015-12-22 | $24.26 | $24.28 | $24.25 | $24.27 | $20.62 | 22,965 |
| 2015-12-21 | $24.29 | $24.33 | $24.28 | $24.31 | $20.65 | 6,093 |
| 2015-12-18 | $24.17 | $24.35 | $24.17 | $24.33 | $20.67 | 16,030 |
| 2015-12-17 | $24.27 | $24.31 | $24.23 | $24.26 | $20.61 | 30,755 |
| 2015-12-16 | $24.18 | $24.28 | $24.16 | $24.17 | $20.53 | 11,540 |
| 2015-12-15 | $24.20 | $24.27 | $24.18 | $24.24 | $20.59 | 8,475 |
| 2015-12-14 | $24.38 | $24.39 | $24.24 | $24.31 | $20.65 | 381,090 |
| 2015-12-11 | $24.54 | $24.54 | $24.41 | $24.41 | $20.74 | 7,430 |
| 2015-12-10 | $24.49 | $24.49 | $24.36 | $24.36 | $20.69 | 4,239 |
| 2015-12-09 | $24.38 | $24.45 | $24.34 | $24.41 | $20.74 | 1,739 |
| 2015-12-08 | $24.45 | $24.45 | $24.39 | $24.43 | $20.75 | 151,015 |
| 2015-12-07 | $24.41 | $24.56 | $24.40 | $24.47 | $20.79 | 17,318 |
| 2015-12-04 | $24.34 | $24.34 | $24.34 | $24.34 | $20.68 | 1,455 |
| 2015-12-03 | $24.37 | $24.37 | $24.32 | $24.35 | $20.69 | 4,549 |
| 2015-12-02 | $24.52 | $24.75 | $24.49 | $24.64 | $20.93 | 25,121 |
| 2015-12-01 | $24.50 | $24.69 | $24.50 | $24.69 | $20.97 | 943 |
| 2015-11-30 | $24.55 | $24.82 | $24.55 | $24.68 | $20.91 | 5,242 |
| 2015-11-27 | $24.49 | $24.92 | $24.49 | $24.92 | $21.12 | 9,835 |
| 2015-11-25 | $24.59 | $24.66 | $24.59 | $24.64 | $20.88 | 2,470 |
| 2015-11-24 | $24.49 | $24.67 | $24.49 | $24.64 | $20.88 | 11,442 |
| 2015-11-23 | $24.50 | $24.73 | $24.50 | $24.54 | $20.79 | 6,178 |
| 2015-11-20 | $24.50 | $24.50 | $24.46 | $24.50 | $20.76 | 10,151 |
| 2015-11-19 | $24.45 | $24.51 | $24.45 | $24.51 | $20.77 | 11,461 |
| 2015-11-18 | $24.43 | $24.54 | $24.40 | $24.54 | $20.80 | 11,216 |
| 2015-11-17 | $24.40 | $24.69 | $24.40 | $24.57 | $20.82 | 36,039 |
| 2015-11-16 | $24.46 | $24.56 | $24.44 | $24.56 | $20.81 | 5,933 |
| 2015-11-13 | $24.41 | $24.55 | $24.41 | $24.51 | $20.77 | 3,496 |
| 2015-11-12 | $24.41 | $24.45 | $24.28 | $24.38 | $20.66 | 10,765 |
| 2015-11-11 | $24.40 | $24.44 | $24.40 | $24.44 | $20.71 | 3,679 |
| 2015-11-10 | $24.31 | $24.44 | $24.31 | $24.39 | $20.67 | 8,368 |
| 2015-11-09 | $24.28 | $24.31 | $24.27 | $24.29 | $20.58 | 12,869 |
| 2015-11-06 | $24.26 | $24.37 | $24.26 | $24.32 | $20.61 | 2,764 |
| 2015-11-05 | $24.44 | $24.44 | $24.44 | $24.44 | $20.71 | 631 |
| 2015-11-04 | $24.42 | $24.48 | $24.40 | $24.48 | $20.74 | 5,198 |
| 2015-11-03 | $24.43 | $24.49 | $24.43 | $24.47 | $20.74 | 4,697 |
| 2015-11-02 | $24.50 | $24.53 | $24.48 | $24.50 | $20.76 | 4,875 |
| 2015-10-30 | $24.55 | $24.55 | $24.55 | $24.55 | $20.75 | 513 |
| 2015-10-29 | $24.61 | $24.61 | $24.54 | $24.54 | $20.74 | 2,354 |
| 2015-10-28 | $24.69 | $24.75 | $24.61 | $24.62 | $20.81 | 22,070 |
| 2015-10-27 | $24.77 | $24.82 | $24.77 | $24.81 | $20.97 | 6,084 |
| 2015-10-26 | $24.67 | $24.69 | $24.66 | $24.69 | $20.87 | 3,100 |
| 2015-10-23 | $24.61 | $24.67 | $24.61 | $24.66 | $20.84 | 4,071 |
| 2015-10-22 | $24.69 | $24.76 | $24.69 | $24.72 | $20.90 | 12,743 |
| 2015-10-21 | $24.60 | $24.69 | $24.60 | $24.69 | $20.87 | 2,978 |
| 2015-10-20 | $24.64 | $24.64 | $24.59 | $24.60 | $20.79 | 1,053 |
| 2015-10-19 | $24.60 | $24.65 | $24.58 | $24.65 | $20.84 | 6,302 |
| 2015-10-16 | $24.60 | $24.61 | $24.60 | $24.60 | $20.79 | 1,359 |
| 2015-10-15 | $24.63 | $24.65 | $24.62 | $24.65 | $20.84 | 1,664 |
| 2015-10-14 | $24.61 | $24.61 | $24.59 | $24.61 | $20.80 | 1,893 |
| 2015-10-13 | $25.76 | $25.76 | $24.56 | $24.56 | $20.76 | 2,192 |
| 2015-10-12 | $24.53 | $24.53 | $24.51 | $24.51 | $20.72 | 859 |
| 2015-10-09 | $24.46 | $24.52 | $24.46 | $24.52 | $20.73 | 1,100 |
| 2015-10-08 | $24.52 | $24.52 | $24.49 | $24.49 | $20.70 | 28,318 |
| 2015-10-07 | $24.50 | $24.52 | $24.50 | $24.50 | $20.71 | 4,064 |
| 2015-10-06 | $24.45 | $24.50 | $24.45 | $24.50 | $20.71 | 2,311 |
| 2015-10-05 | $24.50 | $24.52 | $24.43 | $24.43 | $20.65 | 17,323 |
| 2015-10-02 | $24.50 | $24.61 | $24.50 | $24.58 | $20.78 | 11,488 |
| 2015-10-01 | $24.44 | $24.62 | $24.44 | $24.47 | $20.68 | 9,004 |
| 2015-09-30 | $24.47 | $24.53 | $24.47 | $24.47 | $20.63 | 5,531 |
| 2015-09-29 | $24.48 | $24.57 | $24.48 | $24.57 | $20.72 | 2,202 |
| 2015-09-28 | $24.44 | $24.51 | $24.44 | $24.51 | $20.66 | 2,439 |
| 2015-09-25 | $24.46 | $24.46 | $24.44 | $24.44 | $20.61 | 1,537 |
| 2015-09-24 | $24.51 | $24.56 | $24.51 | $24.52 | $20.67 | 2,347 |
| 2015-09-23 | $24.49 | $24.54 | $24.49 | $24.51 | $20.66 | 8,832 |
| 2015-09-22 | $24.44 | $24.54 | $24.43 | $24.52 | $20.67 | 4,570 |
| 2015-09-21 | $24.49 | $24.49 | $24.49 | $24.49 | $20.65 | 0 |
| 2015-09-18 | $24.43 | $24.49 | $24.39 | $24.49 | $20.65 | 2,605 |
| 2015-09-17 | $24.24 | $24.43 | $24.24 | $24.43 | $20.60 | 29,642 |
| 2015-09-16 | $24.27 | $24.27 | $24.27 | $24.27 | $20.46 | 20 |
| 2015-09-15 | $24.36 | $24.36 | $24.25 | $24.27 | $20.46 | 6,242 |
| 2015-09-14 | $24.35 | $24.40 | $24.35 | $24.40 | $20.57 | 5,911 |
| 2015-09-11 | $24.34 | $24.34 | $24.34 | $24.34 | $20.52 | 322 |
| 2015-09-10 | $24.32 | $24.32 | $24.32 | $24.32 | $20.50 | 1,000 |
| 2015-09-09 | $24.28 | $24.40 | $24.17 | $24.30 | $20.49 | 26,777 |
| 2015-09-08 | $24.30 | $24.34 | $24.30 | $24.34 | $20.52 | 270 |
| 2015-09-04 | $24.29 | $24.38 | $24.20 | $24.38 | $20.56 | 6,136 |
| 2015-09-03 | $24.27 | $24.30 | $24.27 | $24.29 | $20.48 | 1,291 |
| 2015-09-02 | $24.26 | $24.60 | $24.23 | $24.23 | $20.43 | 17,485 |
| 2015-09-01 | $24.36 | $24.36 | $24.25 | $24.33 | $20.51 | 3,998 |
| 2015-08-31 | $24.27 | $24.32 | $24.22 | $24.22 | $20.37 | 5,360 |
| 2015-08-28 | $24.29 | $24.29 | $24.29 | $24.29 | $20.43 | 0 |
| 2015-08-27 | $24.29 | $24.29 | $24.29 | $24.29 | $20.43 | 970 |
| 2015-08-26 | $24.27 | $24.27 | $24.27 | $24.27 | $20.41 | 511 |
| 2015-08-25 | $24.39 | $24.45 | $24.38 | $24.45 | $20.56 | 7,850 |
| 2015-08-24 | $24.74 | $24.80 | $24.39 | $24.55 | $20.65 | 109,681 |
| 2015-08-21 | $24.50 | $24.52 | $24.50 | $24.52 | $20.62 | 659 |
| 2015-08-20 | $24.40 | $24.40 | $24.40 | $24.40 | $20.52 | 1 |
| 2015-08-19 | $24.36 | $24.40 | $24.36 | $24.40 | $20.52 | 285 |
| 2015-08-18 | $24.41 | $24.41 | $24.41 | $24.41 | $20.53 | 16 |
| 2015-08-17 | $24.42 | $24.42 | $24.41 | $24.41 | $20.53 | 2,875 |
| 2015-08-14 | $24.31 | $24.36 | $24.31 | $24.36 | $20.49 | 4,177 |
| 2015-08-13 | $24.38 | $24.38 | $24.38 | $24.38 | $20.51 | 247 |
| 2015-08-12 | $24.50 | $24.50 | $24.50 | $24.50 | $20.61 | 200 |
| 2015-08-11 | $24.48 | $24.48 | $24.47 | $24.47 | $20.58 | 4,377 |
| 2015-08-10 | $24.39 | $24.39 | $24.33 | $24.33 | $20.46 | 1,172 |
| 2015-08-07 | $24.36 | $24.42 | $24.36 | $24.38 | $20.50 | 1,185 |
| 2015-08-06 | $24.36 | $24.42 | $24.36 | $24.37 | $20.50 | 39,911 |
| 2015-08-05 | $24.36 | $24.36 | $24.34 | $24.36 | $20.48 | 14,136 |
| 2015-08-04 | $24.47 | $24.47 | $24.46 | $24.47 | $20.58 | 1,400 |
| 2015-08-03 | $24.55 | $24.58 | $24.55 | $24.56 | $20.66 | 1,956 |
| 2015-07-31 | $24.56 | $24.56 | $24.55 | $24.55 | $20.60 | 5,032 |
| 2015-07-30 | $24.39 | $24.39 | $24.39 | $24.39 | $20.46 | 0 |
| 2015-07-29 | $24.41 | $24.41 | $24.39 | $24.39 | $20.46 | 13,350 |
| 2015-07-28 | $24.43 | $24.43 | $24.41 | $24.41 | $20.48 | 324 |
iShares iBonds Dec 2022 Term Corporate ETF (IBDN) News Headlines
Recent iShares iBonds Dec 2022 Term Corporate ETF (IBDN) News
Similar Companies to iShares iBonds Dec 2022 Term Corporate ETF (IBDN) 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 | -- | -- | -- |