iShares iBonds Dec 2024 Term Corporate ETF (IBDP) Exchange: NYSE ARCA
Data as of April 25, 2024
$25.07 ($0.00) 0.00%
iShares iBonds Dec 2024 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2024 Term Corporate ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $25.07 |
| Previous Close | $25.07 |
| High | $25.08 |
| Low | $25.07 |
| Adjusted Open | $25.07 |
| Previous Adjusted Close | $25.07 |
| Adjusted High | $25.08 |
| Adjusted Low | $25.07 |
About iShares iBonds Dec 2024 Term Corporate ETF (IBDP)
The Fund seeks to meet its investment objective generally by investing in component securities of the Bloomberg Barclays December 2024 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, 2024, 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, 2023 and before December 16, 2024. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Underlying Index consists of 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 included in the Underlying Index 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 three rating 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. The parent index, the Bloomberg Barclays U.S. Corporate Index (the “Parent 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 mature in 2024 but 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, 2024. 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, 2024, 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 iShares 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, 2024, 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 2024 Term Corporate ETF (IBDP)
Historical Stock Data for iShares iBonds Dec 2024 Term Corporate ETF (IBDP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $25.07 | $25.08 | $25.07 | $25.07 | $25.07 | 213,359 |
| 2024-04-24 | $25.05 | $25.07 | $25.05 | $25.07 | $25.07 | 274,131 |
| 2024-04-23 | $25.04 | $25.06 | $25.04 | $25.05 | $25.05 | 250,392 |
| 2024-04-22 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 334,483 |
| 2024-04-19 | $25.05 | $25.05 | $25.04 | $25.04 | $25.04 | 321,946 |
| 2024-04-18 | $25.04 | $25.04 | $25.03 | $25.04 | $25.04 | 275,994 |
| 2024-04-17 | $25.03 | $25.04 | $25.02 | $25.03 | $25.03 | 822,910 |
| 2024-04-16 | $25.02 | $25.04 | $25.02 | $25.02 | $25.02 | 617,188 |
| 2024-04-15 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 848,684 |
| 2024-04-12 | $25.02 | $25.02 | $25.01 | $25.02 | $25.02 | 428,614 |
| 2024-04-11 | $25.01 | $25.02 | $25.00 | $25.01 | $25.01 | 816,281 |
| 2024-04-10 | $25.01 | $25.02 | $25.01 | $25.01 | $25.01 | 507,947 |
| 2024-04-09 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 459,421 |
| 2024-04-08 | $25.01 | $25.02 | $25.01 | $25.01 | $25.01 | 442,871 |
| 2024-04-05 | $25.01 | $25.02 | $25.00 | $25.01 | $25.01 | 320,520 |
| 2024-04-04 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 259,262 |
| 2024-04-03 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 802,489 |
| 2024-04-02 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 399,310 |
| 2024-04-01 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 371,352 |
| 2024-03-28 | $25.05 | $25.06 | $25.05 | $25.05 | $24.97 | 395,956 |
| 2024-03-27 | $25.03 | $25.06 | $25.03 | $25.05 | $24.97 | 363,637 |
| 2024-03-26 | $25.04 | $25.05 | $25.03 | $25.03 | $24.95 | 317,344 |
| 2024-03-25 | $25.03 | $25.04 | $25.03 | $25.04 | $24.96 | 442,262 |
| 2024-03-22 | $25.03 | $25.04 | $25.03 | $25.04 | $24.96 | 350,931 |
| 2024-03-21 | $25.01 | $25.03 | $25.01 | $25.02 | $24.94 | 2,307,023 |
| 2024-03-20 | $25.01 | $25.03 | $25.01 | $25.02 | $24.94 | 503,459 |
| 2024-03-19 | $25.02 | $25.02 | $25.00 | $25.01 | $24.93 | 555,416 |
| 2024-03-18 | $25.01 | $25.02 | $25.01 | $25.01 | $24.93 | 231,854 |
| 2024-03-15 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 375,004 |
| 2024-03-14 | $24.99 | $25.01 | $24.99 | $25.00 | $25.00 | 314,027 |
| 2024-03-13 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 492,076 |
| 2024-03-12 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 446,748 |
| 2024-03-11 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 331,660 |
| 2024-03-08 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 369,030 |
| 2024-03-07 | $24.98 | $24.99 | $24.97 | $24.97 | $24.97 | 421,637 |
| 2024-03-06 | $24.98 | $24.98 | $24.96 | $24.98 | $24.98 | 468,704 |
| 2024-03-05 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 512,127 |
| 2024-03-04 | $24.97 | $24.97 | $24.96 | $24.97 | $24.97 | 442,065 |
| 2024-03-01 | $24.97 | $24.97 | $24.96 | $24.97 | $24.97 | 673,298 |
| 2024-02-29 | $25.03 | $25.03 | $25.02 | $25.03 | $24.96 | 446,291 |
| 2024-02-28 | $25.00 | $25.02 | $25.00 | $25.01 | $24.94 | 454,650 |
| 2024-02-27 | $25.01 | $25.01 | $25.00 | $25.00 | $24.93 | 320,879 |
| 2024-02-26 | $25.00 | $25.02 | $25.00 | $25.01 | $24.94 | 505,343 |
| 2024-02-23 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 339,701 |
| 2024-02-22 | $24.99 | $25.01 | $24.99 | $25.00 | $25.00 | 300,269 |
| 2024-02-21 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 320,884 |
| 2024-02-20 | $24.99 | $25.00 | $24.98 | $25.00 | $25.00 | 327,085 |
| 2024-02-16 | $24.98 | $24.99 | $24.97 | $24.99 | $24.99 | 358,116 |
| 2024-02-15 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 362,725 |
| 2024-02-14 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 456,369 |
| 2024-02-13 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 415,292 |
| 2024-02-12 | $24.97 | $24.98 | $24.97 | $24.98 | $24.98 | 403,546 |
| 2024-02-09 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 415,876 |
| 2024-02-08 | $24.95 | $24.97 | $24.95 | $24.96 | $24.96 | 382,731 |
| 2024-02-07 | $24.96 | $24.97 | $24.95 | $24.96 | $24.96 | 538,969 |
| 2024-02-06 | $24.94 | $24.96 | $24.94 | $24.95 | $24.95 | 403,563 |
| 2024-02-05 | $24.94 | $24.95 | $24.94 | $24.94 | $24.94 | 421,914 |
| 2024-02-02 | $24.92 | $24.95 | $24.92 | $24.94 | $24.94 | 451,341 |
| 2024-02-01 | $24.95 | $24.96 | $24.93 | $24.93 | $24.93 | 372,853 |
| 2024-01-31 | $24.99 | $25.02 | $24.99 | $25.01 | $24.94 | 573,215 |
| 2024-01-30 | $24.99 | $25.01 | $24.99 | $25.00 | $24.93 | 503,510 |
| 2024-01-29 | $24.98 | $25.00 | $24.98 | $24.99 | $24.92 | 701,899 |
| 2024-01-26 | $24.99 | $24.99 | $24.97 | $24.98 | $24.91 | 1,175,299 |
| 2024-01-25 | $24.98 | $24.99 | $24.95 | $24.99 | $24.92 | 1,832,867 |
| 2024-01-24 | $24.97 | $24.99 | $24.97 | $24.97 | $24.90 | 547,340 |
| 2024-01-23 | $24.97 | $24.98 | $24.97 | $24.97 | $24.90 | 421,912 |
| 2024-01-22 | $24.96 | $24.98 | $24.96 | $24.97 | $24.90 | 515,656 |
| 2024-01-19 | $24.94 | $24.97 | $24.94 | $24.97 | $24.97 | 813,286 |
| 2024-01-18 | $24.95 | $24.98 | $24.95 | $24.96 | $24.96 | 496,017 |
| 2024-01-17 | $24.94 | $24.95 | $24.93 | $24.95 | $24.95 | 661,297 |
| 2024-01-16 | $24.93 | $24.95 | $24.93 | $24.95 | $24.95 | 536,378 |
| 2024-01-12 | $24.93 | $24.97 | $24.93 | $24.95 | $24.95 | 1,029,620 |
| 2024-01-11 | $24.94 | $24.95 | $24.92 | $24.93 | $24.93 | 1,548,932 |
| 2024-01-10 | $24.91 | $24.93 | $24.91 | $24.92 | $24.92 | 851,409 |
| 2024-01-09 | $24.91 | $24.93 | $24.91 | $24.92 | $24.92 | 894,787 |
| 2024-01-08 | $24.91 | $24.93 | $24.90 | $24.91 | $24.91 | 1,499,874 |
| 2024-01-05 | $24.90 | $24.92 | $24.89 | $24.91 | $24.91 | 845,684 |
| 2024-01-04 | $24.90 | $24.91 | $24.89 | $24.91 | $24.91 | 748,672 |
| 2024-01-03 | $24.90 | $24.90 | $24.86 | $24.89 | $24.89 | 1,238,408 |
| 2024-01-02 | $24.90 | $24.90 | $24.89 | $24.89 | $24.89 | 491,163 |
| 2023-12-29 | $24.88 | $24.91 | $24.88 | $24.91 | $24.91 | 632,677 |
| 2023-12-28 | $24.88 | $24.89 | $24.88 | $24.89 | $24.89 | 1,249,809 |
| 2023-12-27 | $24.87 | $24.89 | $24.87 | $24.87 | $24.87 | 966,131 |
| 2023-12-26 | $24.84 | $24.87 | $24.84 | $24.87 | $24.87 | 965,399 |
| 2023-12-22 | $24.84 | $24.87 | $24.84 | $24.86 | $24.86 | 500,251 |
| 2023-12-21 | $24.83 | $24.85 | $24.83 | $24.84 | $24.84 | 901,509 |
| 2023-12-20 | $24.84 | $24.85 | $24.83 | $24.83 | $24.83 | 586,485 |
| 2023-12-19 | $24.82 | $24.83 | $24.82 | $24.83 | $24.83 | 518,407 |
| 2023-12-18 | $24.83 | $24.83 | $24.81 | $24.83 | $24.83 | 1,534,960 |
| 2023-12-15 | $24.82 | $24.82 | $24.81 | $24.82 | $24.82 | 424,992 |
| 2023-12-14 | $24.85 | $24.85 | $24.81 | $24.81 | $24.81 | 569,216 |
| 2023-12-13 | $24.85 | $24.90 | $24.85 | $24.87 | $24.80 | 549,096 |
| 2023-12-12 | $24.84 | $24.86 | $24.84 | $24.85 | $24.78 | 624,117 |
| 2023-12-11 | $24.83 | $24.85 | $24.83 | $24.85 | $24.78 | 549,246 |
| 2023-12-08 | $24.84 | $24.85 | $24.83 | $24.84 | $24.77 | 418,832 |
| 2023-12-07 | $24.83 | $24.84 | $24.83 | $24.83 | $24.76 | 431,070 |
| 2023-12-06 | $24.83 | $24.87 | $24.82 | $24.83 | $24.76 | 441,876 |
| 2023-12-05 | $24.83 | $24.84 | $24.82 | $24.83 | $24.76 | 327,285 |
| 2023-12-04 | $24.83 | $24.84 | $24.82 | $24.83 | $24.76 | 679,162 |
| 2023-12-01 | $24.80 | $24.84 | $24.80 | $24.83 | $24.83 | 607,791 |
| 2023-11-30 | $24.88 | $24.89 | $24.87 | $24.89 | $24.82 | 886,569 |
| 2023-11-29 | $24.86 | $24.88 | $24.86 | $24.88 | $24.81 | 396,655 |
| 2023-11-28 | $24.86 | $24.88 | $24.84 | $24.86 | $24.79 | 1,413,085 |
| 2023-11-27 | $24.84 | $24.86 | $24.84 | $24.84 | $24.77 | 619,101 |
| 2023-11-24 | $24.86 | $24.86 | $24.83 | $24.85 | $24.78 | 152,636 |
| 2023-11-22 | $24.82 | $24.85 | $24.80 | $24.83 | $24.76 | 1,484,394 |
| 2023-11-21 | $24.83 | $24.84 | $24.82 | $24.82 | $24.75 | 673,851 |
| 2023-11-20 | $24.79 | $24.84 | $24.75 | $24.83 | $24.76 | 493,390 |
| 2023-11-17 | $24.80 | $24.83 | $24.80 | $24.81 | $24.74 | 458,720 |
| 2023-11-16 | $24.79 | $24.82 | $24.79 | $24.81 | $24.74 | 380,327 |
| 2023-11-15 | $24.78 | $24.81 | $24.77 | $24.80 | $24.73 | 435,564 |
| 2023-11-14 | $24.78 | $24.81 | $24.76 | $24.80 | $24.73 | 487,088 |
| 2023-11-13 | $24.76 | $24.78 | $24.75 | $24.77 | $24.70 | 929,094 |
| 2023-11-10 | $24.78 | $24.78 | $24.75 | $24.78 | $24.71 | 311,800 |
| 2023-11-09 | $24.76 | $24.77 | $24.74 | $24.76 | $24.69 | 633,249 |
| 2023-11-08 | $24.75 | $24.77 | $24.74 | $24.76 | $24.69 | 577,243 |
| 2023-11-07 | $24.75 | $24.76 | $24.74 | $24.76 | $24.69 | 478,043 |
| 2023-11-06 | $24.75 | $24.76 | $24.74 | $24.74 | $24.67 | 377,479 |
| 2023-11-03 | $24.77 | $24.78 | $24.74 | $24.75 | $24.75 | 1,499,090 |
| 2023-11-02 | $24.73 | $24.75 | $24.73 | $24.74 | $24.74 | 459,648 |
| 2023-11-01 | $24.70 | $24.75 | $24.70 | $24.74 | $24.74 | 426,309 |
| 2023-10-31 | $24.78 | $24.79 | $24.77 | $24.77 | $24.71 | 346,940 |
| 2023-10-30 | $24.78 | $24.79 | $24.77 | $24.78 | $24.72 | 339,628 |
| 2023-10-27 | $24.78 | $24.79 | $24.78 | $24.78 | $24.72 | 1,063,447 |
| 2023-10-26 | $24.76 | $24.79 | $24.76 | $24.78 | $24.72 | 472,647 |
| 2023-10-25 | $24.77 | $24.77 | $24.75 | $24.76 | $24.70 | 284,933 |
| 2023-10-24 | $24.73 | $24.77 | $24.73 | $24.75 | $24.69 | 426,475 |
| 2023-10-23 | $24.74 | $24.76 | $24.74 | $24.75 | $24.69 | 829,796 |
| 2023-10-20 | $24.75 | $24.76 | $24.73 | $24.74 | $24.68 | 497,038 |
| 2023-10-19 | $24.72 | $24.74 | $24.72 | $24.73 | $24.67 | 471,061 |
| 2023-10-18 | $24.74 | $24.74 | $24.72 | $24.73 | $24.67 | 283,060 |
| 2023-10-17 | $24.69 | $24.74 | $24.69 | $24.71 | $24.65 | 1,524,348 |
| 2023-10-16 | $24.75 | $24.75 | $24.72 | $24.73 | $24.67 | 300,854 |
| 2023-10-13 | $24.73 | $24.74 | $24.71 | $24.72 | $24.66 | 444,272 |
| 2023-10-12 | $24.71 | $24.73 | $24.69 | $24.71 | $24.65 | 287,150 |
| 2023-10-11 | $24.73 | $24.74 | $24.70 | $24.71 | $24.65 | 487,327 |
| 2023-10-10 | $24.72 | $24.73 | $24.71 | $24.72 | $24.66 | 391,539 |
| 2023-10-09 | $24.71 | $24.73 | $24.71 | $24.73 | $24.67 | 246,653 |
| 2023-10-06 | $24.68 | $24.70 | $24.67 | $24.70 | $24.64 | 377,493 |
| 2023-10-05 | $24.69 | $24.70 | $24.68 | $24.69 | $24.63 | 406,741 |
| 2023-10-04 | $24.68 | $24.69 | $24.66 | $24.69 | $24.63 | 307,072 |
| 2023-10-03 | $24.65 | $24.68 | $24.65 | $24.66 | $24.60 | 421,123 |
| 2023-10-02 | $24.65 | $24.68 | $24.65 | $24.68 | $24.61 | 321,460 |
| 2023-09-29 | $24.75 | $24.75 | $24.72 | $24.73 | $24.60 | 250,935 |
| 2023-09-28 | $24.73 | $24.74 | $24.72 | $24.74 | $24.61 | 809,278 |
| 2023-09-27 | $24.70 | $24.72 | $24.70 | $24.70 | $24.57 | 365,014 |
| 2023-09-26 | $24.72 | $24.72 | $24.70 | $24.72 | $24.59 | 466,982 |
| 2023-09-25 | $24.71 | $24.72 | $24.70 | $24.71 | $24.58 | 567,930 |
| 2023-09-22 | $24.72 | $24.73 | $24.70 | $24.71 | $24.58 | 463,581 |
| 2023-09-21 | $24.71 | $24.71 | $24.69 | $24.71 | $24.58 | 1,020,572 |
| 2023-09-20 | $24.69 | $24.70 | $24.69 | $24.69 | $24.56 | 485,028 |
| 2023-09-19 | $24.71 | $24.71 | $24.69 | $24.69 | $24.56 | 266,014 |
| 2023-09-18 | $24.68 | $24.71 | $24.68 | $24.70 | $24.57 | 335,653 |
| 2023-09-15 | $24.69 | $24.71 | $24.68 | $24.70 | $24.57 | 328,210 |
| 2023-09-14 | $24.71 | $24.71 | $24.61 | $24.69 | $24.56 | 675,733 |
| 2023-09-13 | $24.68 | $24.70 | $24.67 | $24.69 | $24.56 | 697,370 |
| 2023-09-12 | $24.68 | $24.68 | $24.66 | $24.68 | $24.55 | 359,155 |
| 2023-09-11 | $24.69 | $24.70 | $24.66 | $24.67 | $24.54 | 779,395 |
| 2023-09-08 | $24.68 | $24.69 | $24.65 | $24.67 | $24.54 | 867,667 |
| 2023-09-07 | $24.65 | $24.68 | $24.64 | $24.68 | $24.55 | 1,069,207 |
| 2023-09-06 | $24.67 | $24.67 | $24.63 | $24.63 | $24.50 | 293,589 |
| 2023-09-05 | $24.68 | $24.68 | $24.64 | $24.66 | $24.53 | 412,238 |
| 2023-09-01 | $24.66 | $24.67 | $24.65 | $24.65 | $24.65 | 257,063 |
| 2023-08-31 | $24.73 | $24.73 | $24.71 | $24.71 | $24.65 | 377,066 |
| 2023-08-30 | $24.71 | $24.72 | $24.69 | $24.71 | $24.65 | 757,080 |
| 2023-08-29 | $24.68 | $24.71 | $24.67 | $24.69 | $24.63 | 418,144 |
| 2023-08-28 | $24.67 | $24.69 | $24.66 | $24.69 | $24.63 | 297,350 |
| 2023-08-25 | $24.66 | $24.71 | $24.66 | $24.69 | $24.69 | 387,169 |
| 2023-08-24 | $24.66 | $24.68 | $24.66 | $24.67 | $24.67 | 387,780 |
| 2023-08-23 | $24.66 | $24.68 | $24.66 | $24.67 | $24.67 | 314,640 |
| 2023-08-22 | $24.66 | $24.66 | $24.64 | $24.64 | $24.64 | 562,271 |
| 2023-08-21 | $24.65 | $24.66 | $24.64 | $24.66 | $24.66 | 234,191 |
| 2023-08-18 | $24.67 | $24.68 | $24.64 | $24.67 | $24.67 | 234,938 |
| 2023-08-17 | $24.65 | $24.66 | $24.62 | $24.66 | $24.66 | 467,553 |
| 2023-08-16 | $24.63 | $24.65 | $24.63 | $24.63 | $24.63 | 300,170 |
| 2023-08-15 | $24.62 | $24.65 | $24.62 | $24.63 | $24.63 | 401,666 |
| 2023-08-14 | $24.63 | $24.65 | $24.62 | $24.63 | $24.63 | 248,591 |
| 2023-08-11 | $24.64 | $24.64 | $24.62 | $24.63 | $24.63 | 711,390 |
| 2023-08-10 | $24.65 | $24.65 | $24.62 | $24.63 | $24.63 | 456,728 |
| 2023-08-09 | $24.62 | $24.64 | $24.62 | $24.63 | $24.63 | 213,059 |
| 2023-08-08 | $24.62 | $24.64 | $24.61 | $24.64 | $24.64 | 794,769 |
| 2023-08-07 | $24.61 | $24.64 | $24.61 | $24.62 | $24.62 | 1,013,123 |
| 2023-08-04 | $24.60 | $24.63 | $24.59 | $24.62 | $24.62 | 630,048 |
| 2023-08-03 | $24.61 | $24.62 | $24.59 | $24.61 | $24.61 | 1,703,457 |
| 2023-08-02 | $24.60 | $24.60 | $24.58 | $24.60 | $24.60 | 428,863 |
| 2023-08-01 | $24.61 | $24.61 | $24.59 | $24.60 | $24.60 | 400,046 |
| 2023-07-31 | $24.65 | $24.67 | $24.65 | $24.67 | $24.61 | 557,101 |
| 2023-07-28 | $24.65 | $24.68 | $24.64 | $24.68 | $24.62 | 286,765 |
| 2023-07-27 | $24.64 | $24.66 | $24.62 | $24.64 | $24.58 | 372,502 |
| 2023-07-26 | $24.65 | $24.66 | $24.62 | $24.66 | $24.60 | 447,733 |
| 2023-07-25 | $24.64 | $24.64 | $24.62 | $24.64 | $24.58 | 552,603 |
| 2023-07-24 | $24.63 | $24.65 | $24.63 | $24.63 | $24.57 | 269,334 |
| 2023-07-21 | $24.61 | $24.64 | $24.61 | $24.64 | $24.58 | 683,152 |
| 2023-07-20 | $24.62 | $24.64 | $24.61 | $24.64 | $24.58 | 1,323,754 |
| 2023-07-19 | $24.61 | $24.63 | $24.60 | $24.63 | $24.57 | 477,964 |
| 2023-07-18 | $24.61 | $24.63 | $24.61 | $24.61 | $24.55 | 419,418 |
| 2023-07-17 | $24.61 | $24.62 | $24.61 | $24.62 | $24.56 | 425,137 |
| 2023-07-14 | $24.62 | $24.63 | $24.59 | $24.61 | $24.61 | 411,175 |
| 2023-07-13 | $24.62 | $24.64 | $24.61 | $24.63 | $24.63 | 299,869 |
| 2023-07-12 | $24.59 | $24.63 | $24.58 | $24.61 | $24.61 | 1,684,705 |
| 2023-07-11 | $24.57 | $24.59 | $24.56 | $24.58 | $24.58 | 469,600 |
| 2023-07-10 | $24.56 | $24.58 | $24.56 | $24.58 | $24.58 | 297,338 |
| 2023-07-07 | $24.54 | $24.58 | $24.54 | $24.56 | $24.56 | 276,132 |
| 2023-07-06 | $24.53 | $24.55 | $24.51 | $24.55 | $24.55 | 453,868 |
| 2023-07-05 | $24.57 | $24.57 | $24.54 | $24.56 | $24.56 | 315,810 |
| 2023-07-03 | $24.55 | $24.56 | $24.53 | $24.53 | $24.53 | 120,811 |
| 2023-06-30 | $24.61 | $24.62 | $24.59 | $24.62 | $24.56 | 364,718 |
| 2023-06-29 | $24.58 | $24.61 | $24.58 | $24.60 | $24.54 | 682,674 |
| 2023-06-28 | $24.59 | $24.61 | $24.58 | $24.61 | $24.55 | 1,528,191 |
| 2023-06-27 | $24.59 | $24.63 | $24.57 | $24.57 | $24.51 | 491,212 |
| 2023-06-26 | $24.58 | $24.61 | $24.58 | $24.61 | $24.55 | 382,755 |
| 2023-06-23 | $24.61 | $24.61 | $24.58 | $24.58 | $24.52 | 222,352 |
| 2023-06-22 | $24.57 | $24.59 | $24.57 | $24.59 | $24.53 | 1,102,738 |
| 2023-06-21 | $24.58 | $24.59 | $24.57 | $24.57 | $24.51 | 303,054 |
| 2023-06-20 | $24.55 | $24.59 | $24.55 | $24.59 | $24.53 | 384,865 |
| 2023-06-16 | $24.57 | $24.58 | $24.55 | $24.56 | $24.50 | 461,556 |
| 2023-06-15 | $24.56 | $24.59 | $24.53 | $24.56 | $24.50 | 436,539 |
| 2023-06-14 | $24.54 | $24.57 | $24.53 | $24.54 | $24.48 | 457,449 |
| 2023-06-13 | $24.56 | $24.57 | $24.54 | $24.54 | $24.48 | 318,376 |
| 2023-06-12 | $24.55 | $24.56 | $24.52 | $24.54 | $24.48 | 391,810 |
| 2023-06-09 | $24.53 | $24.55 | $24.53 | $24.54 | $24.48 | 345,138 |
| 2023-06-08 | $24.52 | $24.56 | $24.52 | $24.56 | $24.50 | 552,181 |
| 2023-06-07 | $24.53 | $24.54 | $24.51 | $24.51 | $24.45 | 377,535 |
| 2023-06-06 | $24.53 | $24.55 | $24.53 | $24.53 | $24.47 | 231,523 |
| 2023-06-05 | $24.51 | $24.56 | $24.51 | $24.55 | $24.49 | 287,100 |
| 2023-06-02 | $24.56 | $24.56 | $24.53 | $24.53 | $24.47 | 272,206 |
| 2023-06-01 | $24.55 | $24.56 | $24.53 | $24.55 | $24.49 | 424,733 |
| 2023-05-31 | $24.62 | $24.62 | $24.59 | $24.61 | $24.49 | 436,982 |
| 2023-05-30 | $24.58 | $24.62 | $24.57 | $24.62 | $24.50 | 598,584 |
| 2023-05-26 | $24.57 | $24.58 | $24.54 | $24.58 | $24.58 | 249,692 |
| 2023-05-25 | $24.58 | $24.59 | $24.56 | $24.56 | $24.56 | 398,627 |
| 2023-05-24 | $24.59 | $24.60 | $24.56 | $24.57 | $24.57 | 280,755 |
| 2023-05-23 | $24.57 | $24.60 | $24.56 | $24.59 | $24.59 | 833,856 |
| 2023-05-22 | $24.61 | $24.64 | $24.59 | $24.59 | $24.59 | 237,867 |
| 2023-05-19 | $24.59 | $24.61 | $24.58 | $24.61 | $24.61 | 339,864 |
| 2023-05-18 | $24.59 | $24.60 | $24.58 | $24.60 | $24.60 | 929,506 |
| 2023-05-17 | $24.63 | $24.63 | $24.59 | $24.59 | $24.59 | 725,637 |
| 2023-05-16 | $24.59 | $24.63 | $24.59 | $24.62 | $24.62 | 360,056 |
| 2023-05-15 | $24.64 | $24.64 | $24.61 | $24.61 | $24.61 | 309,165 |
| 2023-05-12 | $24.79 | $24.79 | $24.61 | $24.63 | $24.63 | 439,111 |
| 2023-05-11 | $24.66 | $24.66 | $24.62 | $24.64 | $24.64 | 331,760 |
| 2023-05-10 | $24.57 | $24.64 | $24.57 | $24.62 | $24.62 | 397,221 |
| 2023-05-09 | $24.58 | $24.60 | $24.58 | $24.60 | $24.60 | 527,096 |
| 2023-05-08 | $24.61 | $24.62 | $24.59 | $24.60 | $24.60 | 249,663 |
| 2023-05-05 | $24.62 | $24.63 | $24.59 | $24.62 | $24.62 | 211,122 |
| 2023-05-04 | $24.61 | $24.66 | $24.60 | $24.62 | $24.62 | 367,854 |
| 2023-05-03 | $24.62 | $24.64 | $24.59 | $24.62 | $24.62 | 307,715 |
| 2023-05-02 | $24.56 | $24.63 | $24.55 | $24.58 | $24.58 | 429,767 |
| 2023-05-01 | $24.59 | $24.60 | $24.55 | $24.55 | $24.55 | 413,518 |
| 2023-04-28 | $24.63 | $24.65 | $24.62 | $24.65 | $24.65 | 447,468 |
| 2023-04-27 | $24.64 | $24.64 | $24.62 | $24.63 | $24.63 | 227,704 |
| 2023-04-26 | $24.68 | $24.68 | $24.62 | $24.65 | $24.65 | 658,104 |
| 2023-04-25 | $24.64 | $24.67 | $24.63 | $24.65 | $24.65 | 424,010 |
| 2023-04-24 | $24.63 | $24.64 | $24.59 | $24.61 | $24.61 | 299,465 |
| 2023-04-21 | $24.61 | $24.63 | $24.59 | $24.59 | $24.59 | 426,700 |
| 2023-04-20 | $24.60 | $24.62 | $24.59 | $24.60 | $24.60 | 361,019 |
| 2023-04-19 | $24.61 | $24.61 | $24.57 | $24.58 | $24.58 | 345,253 |
| 2023-04-18 | $24.61 | $24.61 | $24.58 | $24.60 | $24.60 | 327,624 |
| 2023-04-17 | $24.60 | $24.60 | $24.57 | $24.58 | $24.58 | 264,607 |
| 2023-04-14 | $24.60 | $24.62 | $24.59 | $24.59 | $24.59 | 231,318 |
| 2023-04-13 | $24.63 | $24.65 | $24.60 | $24.62 | $24.62 | 670,753 |
| 2023-04-12 | $24.63 | $24.63 | $24.59 | $24.61 | $24.61 | 317,020 |
| 2023-04-11 | $24.60 | $24.62 | $24.57 | $24.59 | $24.59 | 305,934 |
| 2023-04-10 | $24.60 | $24.60 | $24.56 | $24.58 | $24.58 | 419,001 |
| 2023-04-06 | $24.64 | $24.65 | $24.60 | $24.63 | $24.63 | 381,359 |
| 2023-04-05 | $24.64 | $24.65 | $24.61 | $24.63 | $24.63 | 295,250 |
| 2023-04-04 | $24.57 | $24.62 | $24.51 | $24.59 | $24.59 | 423,848 |
| 2023-04-03 | $24.59 | $24.60 | $24.55 | $24.56 | $24.56 | 401,628 |
| 2023-03-31 | $24.61 | $24.62 | $24.58 | $24.59 | $24.53 | 282,106 |
| 2023-03-30 | $24.58 | $24.60 | $24.56 | $24.58 | $24.52 | 479,380 |
| 2023-03-29 | $24.57 | $24.57 | $24.53 | $24.55 | $24.49 | 346,556 |
| 2023-03-28 | $24.59 | $24.60 | $24.55 | $24.55 | $24.49 | 782,423 |
| 2023-03-27 | $24.62 | $24.80 | $24.56 | $24.57 | $24.51 | 337,054 |
| 2023-03-24 | $24.67 | $24.68 | $24.62 | $24.62 | $24.56 | 303,935 |
| 2023-03-23 | $24.60 | $24.65 | $24.59 | $24.63 | $24.57 | 208,471 |
| 2023-03-22 | $24.55 | $24.65 | $24.51 | $24.58 | $24.52 | 429,893 |
| 2023-03-21 | $24.56 | $24.57 | $24.50 | $24.53 | $24.47 | 344,189 |
| 2023-03-20 | $24.58 | $24.58 | $24.51 | $24.55 | $24.49 | 290,320 |
| 2023-03-17 | $24.48 | $24.58 | $24.48 | $24.54 | $24.48 | 253,484 |
| 2023-03-16 | $24.56 | $24.58 | $24.46 | $24.48 | $24.42 | 854,424 |
| 2023-03-15 | $24.57 | $24.57 | $24.49 | $24.52 | $24.46 | 460,670 |
| 2023-03-14 | $24.52 | $24.53 | $24.46 | $24.50 | $24.44 | 537,100 |
| 2023-03-13 | $24.61 | $24.61 | $24.53 | $24.55 | $24.49 | 315,396 |
| 2023-03-10 | $24.47 | $24.50 | $24.46 | $24.48 | $24.42 | 430,762 |
| 2023-03-09 | $24.41 | $24.43 | $24.40 | $24.41 | $24.35 | 2,883,211 |
| 2023-03-08 | $24.41 | $24.42 | $24.37 | $24.39 | $24.33 | 709,896 |
| 2023-03-07 | $24.46 | $24.46 | $24.38 | $24.39 | $24.33 | 533,482 |
| 2023-03-06 | $24.46 | $24.46 | $24.44 | $24.45 | $24.39 | 304,588 |
| 2023-03-03 | $24.43 | $24.45 | $24.42 | $24.44 | $24.38 | 449,786 |
| 2023-03-02 | $24.39 | $24.43 | $24.39 | $24.42 | $24.36 | 281,386 |
| 2023-03-01 | $24.44 | $24.44 | $24.39 | $24.41 | $24.35 | 388,945 |
| 2023-02-28 | $24.50 | $24.50 | $24.47 | $24.50 | $24.38 | 208,906 |
| 2023-02-27 | $24.48 | $24.50 | $24.47 | $24.50 | $24.38 | 284,501 |
| 2023-02-24 | $24.49 | $24.49 | $24.45 | $24.47 | $24.47 | 453,924 |
| 2023-02-23 | $24.46 | $24.51 | $24.44 | $24.50 | $24.50 | 377,774 |
| 2023-02-22 | $24.47 | $24.51 | $24.39 | $24.46 | $24.46 | 394,482 |
| 2023-02-21 | $24.49 | $24.50 | $24.45 | $24.49 | $24.49 | 711,250 |
| 2023-02-17 | $24.50 | $24.55 | $24.48 | $24.55 | $24.55 | 667,600 |
| 2023-02-16 | $24.49 | $24.53 | $24.48 | $24.50 | $24.50 | 448,908 |
| 2023-02-15 | $24.50 | $24.51 | $24.48 | $24.51 | $24.51 | 315,766 |
| 2023-02-14 | $24.53 | $24.53 | $24.47 | $24.51 | $24.51 | 365,334 |
| 2023-02-13 | $24.53 | $24.53 | $24.50 | $24.53 | $24.53 | 782,021 |
| 2023-02-10 | $24.53 | $24.53 | $24.51 | $24.51 | $24.51 | 499,376 |
| 2023-02-09 | $24.54 | $24.54 | $24.51 | $24.51 | $24.51 | 575,647 |
| 2023-02-08 | $24.54 | $24.55 | $24.51 | $24.52 | $24.52 | 655,011 |
| 2023-02-07 | $24.53 | $24.57 | $24.51 | $24.52 | $24.52 | 418,388 |
| 2023-02-06 | $24.52 | $24.56 | $24.51 | $24.53 | $24.53 | 399,108 |
| 2023-02-03 | $24.59 | $24.60 | $24.53 | $24.56 | $24.56 | 808,930 |
| 2023-02-02 | $24.64 | $24.65 | $24.61 | $24.61 | $24.61 | 426,518 |
| 2023-02-01 | $24.58 | $24.62 | $24.55 | $24.62 | $24.62 | 448,036 |
| 2023-01-31 | $24.63 | $24.64 | $24.61 | $24.63 | $24.57 | 486,842 |
| 2023-01-30 | $24.61 | $24.64 | $24.58 | $24.64 | $24.58 | 335,174 |
| 2023-01-27 | $24.62 | $24.62 | $24.58 | $24.58 | $24.52 | 548,389 |
| 2023-01-26 | $24.61 | $24.65 | $24.58 | $24.58 | $24.52 | 511,852 |
| 2023-01-25 | $24.63 | $24.63 | $24.60 | $24.60 | $24.54 | 322,801 |
| 2023-01-24 | $24.62 | $24.62 | $24.59 | $24.60 | $24.54 | 535,710 |
| 2023-01-23 | $24.60 | $24.62 | $24.59 | $24.60 | $24.54 | 639,217 |
| 2023-01-20 | $24.60 | $24.61 | $24.58 | $24.61 | $24.55 | 962,473 |
| 2023-01-19 | $24.61 | $24.63 | $24.59 | $24.61 | $24.55 | 385,449 |
| 2023-01-18 | $24.62 | $24.65 | $24.59 | $24.61 | $24.55 | 647,675 |
| 2023-01-17 | $24.58 | $24.59 | $24.56 | $24.58 | $24.52 | 349,572 |
| 2023-01-13 | $24.61 | $24.61 | $24.55 | $24.57 | $24.51 | 526,259 |
| 2023-01-12 | $24.57 | $24.61 | $24.56 | $24.59 | $24.53 | 697,742 |
| 2023-01-11 | $24.54 | $24.57 | $24.53 | $24.55 | $24.49 | 711,882 |
| 2023-01-10 | $24.53 | $24.56 | $24.53 | $24.53 | $24.47 | 491,524 |
| 2023-01-09 | $24.55 | $24.57 | $24.50 | $24.52 | $24.46 | 564,919 |
| 2023-01-06 | $24.49 | $24.55 | $24.47 | $24.52 | $24.46 | 839,063 |
| 2023-01-05 | $24.45 | $24.47 | $24.43 | $24.46 | $24.40 | 597,210 |
| 2023-01-04 | $24.48 | $24.51 | $24.46 | $24.46 | $24.40 | 1,423,746 |
| 2023-01-03 | $24.47 | $24.52 | $24.46 | $24.52 | $24.46 | 416,274 |
| 2022-12-30 | $24.46 | $24.46 | $24.42 | $24.42 | $24.36 | 630,084 |
| 2022-12-29 | $24.47 | $24.49 | $24.44 | $24.49 | $24.43 | 957,128 |
| 2022-12-28 | $24.45 | $24.46 | $24.43 | $24.44 | $24.38 | 750,229 |
| 2022-12-27 | $24.48 | $24.48 | $24.42 | $24.44 | $24.38 | 905,265 |
| 2022-12-23 | $24.46 | $24.48 | $24.46 | $24.47 | $24.41 | 767,878 |
| 2022-12-22 | $24.50 | $24.50 | $24.46 | $24.49 | $24.43 | 822,198 |
| 2022-12-21 | $24.46 | $24.49 | $24.45 | $24.48 | $24.42 | 780,263 |
| 2022-12-20 | $24.43 | $24.45 | $24.40 | $24.44 | $24.38 | 591,056 |
| 2022-12-19 | $24.46 | $24.47 | $24.42 | $24.44 | $24.38 | 568,023 |
| 2022-12-16 | $24.42 | $24.49 | $24.41 | $24.45 | $24.45 | 417,353 |
| 2022-12-15 | $24.45 | $24.46 | $24.44 | $24.45 | $24.45 | 688,759 |
| 2022-12-14 | $24.51 | $24.53 | $24.46 | $24.49 | $24.44 | 400,049 |
| 2022-12-13 | $24.53 | $24.54 | $24.48 | $24.50 | $24.45 | 469,819 |
| 2022-12-12 | $24.45 | $24.47 | $24.43 | $24.43 | $24.38 | 809,088 |
| 2022-12-09 | $24.46 | $24.48 | $24.44 | $24.45 | $24.40 | 612,114 |
| 2022-12-08 | $24.46 | $24.48 | $24.43 | $24.44 | $24.44 | 553,333 |
| 2022-12-07 | $24.47 | $24.48 | $24.44 | $24.48 | $24.48 | 426,617 |
| 2022-12-06 | $24.44 | $24.45 | $24.40 | $24.42 | $24.42 | 510,037 |
| 2022-12-05 | $24.49 | $24.82 | $24.43 | $24.44 | $24.44 | 1,961,961 |
| 2022-12-02 | $24.44 | $24.47 | $24.41 | $24.47 | $24.47 | 526,149 |
| 2022-12-01 | $24.43 | $24.49 | $24.40 | $24.43 | $24.43 | 799,997 |
| 2022-11-30 | $24.42 | $24.53 | $24.38 | $24.47 | $24.47 | 624,142 |
| 2022-11-29 | $24.45 | $24.45 | $24.40 | $24.40 | $24.40 | 446,418 |
| 2022-11-28 | $24.46 | $24.46 | $24.43 | $24.44 | $24.44 | 483,511 |
| 2022-11-25 | $24.40 | $24.45 | $24.40 | $24.43 | $24.43 | 112,979 |
| 2022-11-23 | $24.39 | $24.43 | $24.37 | $24.42 | $24.42 | 350,812 |
| 2022-11-22 | $24.39 | $24.40 | $24.36 | $24.36 | $24.36 | 235,349 |
| 2022-11-21 | $24.41 | $24.41 | $24.38 | $24.38 | $24.38 | 476,091 |
| 2022-11-18 | $24.40 | $24.42 | $24.38 | $24.41 | $24.41 | 695,665 |
| 2022-11-17 | $24.40 | $24.41 | $24.37 | $24.40 | $24.40 | 489,268 |
| 2022-11-16 | $24.43 | $24.43 | $24.40 | $24.42 | $24.42 | 387,651 |
| 2022-11-15 | $24.41 | $24.43 | $24.39 | $24.39 | $24.39 | 867,545 |
| 2022-11-14 | $24.41 | $24.41 | $24.36 | $24.38 | $24.38 | 494,832 |
| 2022-11-11 | $24.43 | $24.43 | $24.38 | $24.41 | $24.41 | 364,709 |
| 2022-11-10 | $24.37 | $24.44 | $24.35 | $24.41 | $24.41 | 372,367 |
| 2022-11-09 | $24.27 | $24.28 | $24.21 | $24.28 | $24.28 | 784,912 |
| 2022-11-08 | $24.24 | $24.26 | $24.20 | $24.25 | $24.25 | 476,906 |
| 2022-11-07 | $24.24 | $24.24 | $24.20 | $24.24 | $24.24 | 401,839 |
| 2022-11-04 | $24.20 | $24.25 | $24.16 | $24.24 | $24.24 | 358,307 |
| 2022-11-03 | $24.18 | $24.39 | $24.16 | $24.20 | $24.20 | 467,604 |
| 2022-11-02 | $24.26 | $24.40 | $24.20 | $24.25 | $24.25 | 482,153 |
| 2022-11-01 | $24.32 | $24.32 | $24.22 | $24.24 | $24.24 | 514,764 |
| 2022-10-31 | $24.30 | $24.32 | $24.27 | $24.32 | $24.27 | 707,528 |
| 2022-10-28 | $24.32 | $24.35 | $24.30 | $24.30 | $24.30 | 392,060 |
| 2022-10-27 | $24.34 | $24.35 | $24.30 | $24.30 | $24.30 | 619,658 |
| 2022-10-26 | $24.30 | $24.33 | $24.28 | $24.28 | $24.28 | 466,240 |
| 2022-10-25 | $24.30 | $24.32 | $24.28 | $24.28 | $24.28 | 370,903 |
| 2022-10-24 | $24.28 | $24.29 | $24.24 | $24.25 | $24.25 | 242,100 |
| 2022-10-21 | $24.22 | $24.28 | $24.22 | $24.25 | $24.25 | 215,852 |
| 2022-10-20 | $24.21 | $24.25 | $24.17 | $24.17 | $24.17 | 764,535 |
| 2022-10-19 | $24.26 | $24.26 | $24.20 | $24.20 | $24.20 | 483,952 |
| 2022-10-18 | $24.30 | $24.30 | $24.25 | $24.27 | $24.27 | 577,703 |
| 2022-10-17 | $24.31 | $24.31 | $24.22 | $24.27 | $24.27 | 328,709 |
| 2022-10-14 | $24.28 | $24.30 | $24.20 | $24.20 | $24.20 | 259,806 |
| 2022-10-13 | $24.19 | $24.29 | $24.19 | $24.28 | $24.28 | 630,457 |
| 2022-10-12 | $24.29 | $24.32 | $24.28 | $24.29 | $24.29 | 333,401 |
| 2022-10-11 | $24.32 | $24.36 | $24.27 | $24.28 | $24.28 | 378,259 |
| 2022-10-10 | $24.34 | $24.35 | $24.29 | $24.35 | $24.35 | 113,364 |
| 2022-10-07 | $24.30 | $24.35 | $24.29 | $24.29 | $24.29 | 232,524 |
| 2022-10-06 | $24.40 | $24.40 | $24.33 | $24.33 | $24.33 | 1,089,929 |
| 2022-10-05 | $24.39 | $24.40 | $24.36 | $24.37 | $24.37 | 393,899 |
| 2022-10-04 | $24.44 | $24.46 | $24.37 | $24.37 | $24.37 | 446,092 |
| 2022-10-03 | $24.38 | $24.44 | $24.37 | $24.39 | $24.39 | 969,820 |
| 2022-09-30 | $24.38 | $24.43 | $24.35 | $24.35 | $24.35 | 306,793 |
| 2022-09-29 | $24.41 | $24.43 | $24.36 | $24.41 | $24.41 | 419,004 |
| 2022-09-28 | $24.36 | $24.46 | $24.36 | $24.41 | $24.41 | 664,822 |
| 2022-09-27 | $24.35 | $24.39 | $24.30 | $24.30 | $24.30 | 1,818,711 |
| 2022-09-26 | $24.39 | $24.41 | $24.31 | $24.37 | $24.37 | 976,524 |
| 2022-09-23 | $24.46 | $24.46 | $24.39 | $24.40 | $24.40 | 461,508 |
| 2022-09-22 | $24.47 | $24.48 | $24.42 | $24.44 | $24.44 | 437,548 |
| 2022-09-21 | $24.51 | $24.53 | $24.47 | $24.48 | $24.48 | 700,018 |
| 2022-09-20 | $24.53 | $24.56 | $24.49 | $24.50 | $24.50 | 527,293 |
| 2022-09-19 | $24.52 | $24.54 | $24.49 | $24.51 | $24.51 | 413,886 |
| 2022-09-16 | $24.54 | $24.57 | $24.52 | $24.55 | $24.55 | 430,600 |
| 2022-09-15 | $24.58 | $24.58 | $24.54 | $24.55 | $24.55 | 580,810 |
| 2022-09-14 | $24.57 | $24.59 | $24.56 | $24.58 | $24.58 | 289,056 |
| 2022-09-13 | $24.60 | $24.60 | $24.55 | $24.59 | $24.59 | 363,651 |
| 2022-09-12 | $24.69 | $24.69 | $24.66 | $24.66 | $24.66 | 184,960 |
| 2022-09-09 | $24.66 | $24.69 | $24.66 | $24.68 | $24.68 | 219,949 |
| 2022-09-08 | $24.67 | $24.68 | $24.65 | $24.66 | $24.66 | 194,421 |
| 2022-09-07 | $24.65 | $24.68 | $24.63 | $24.68 | $24.68 | 154,946 |
| 2022-09-06 | $24.65 | $24.65 | $24.61 | $24.64 | $24.64 | 546,254 |
| 2022-09-02 | $24.69 | $24.72 | $24.66 | $24.66 | $24.66 | 300,434 |
| 2022-09-01 | $24.64 | $24.64 | $24.59 | $24.64 | $24.64 | 220,121 |
| 2022-08-31 | $24.73 | $24.73 | $24.69 | $24.69 | $24.65 | 296,717 |
| 2022-08-30 | $24.72 | $24.73 | $24.68 | $24.71 | $24.67 | 261,270 |
| 2022-08-29 | $24.75 | $24.75 | $24.70 | $24.70 | $24.66 | 643,464 |
| 2022-08-26 | $24.76 | $24.79 | $24.73 | $24.79 | $24.75 | 561,519 |
| 2022-08-25 | $24.75 | $24.78 | $24.74 | $24.77 | $24.73 | 279,327 |
| 2022-08-24 | $24.77 | $24.77 | $24.72 | $24.73 | $24.69 | 461,244 |
| 2022-08-23 | $24.74 | $24.79 | $24.73 | $24.76 | $24.72 | 374,431 |
| 2022-08-22 | $24.76 | $24.77 | $24.71 | $24.73 | $24.69 | 284,844 |
| 2022-08-19 | $24.79 | $24.79 | $24.75 | $24.77 | $24.73 | 927,465 |
| 2022-08-18 | $24.81 | $24.81 | $24.79 | $24.80 | $24.76 | 375,334 |
| 2022-08-17 | $24.75 | $24.78 | $24.72 | $24.76 | $24.72 | 343,493 |
| 2022-08-16 | $24.79 | $24.80 | $24.77 | $24.79 | $24.75 | 372,318 |
| 2022-08-15 | $24.84 | $24.84 | $24.80 | $24.81 | $24.77 | 298,932 |
| 2022-08-12 | $24.82 | $24.82 | $24.75 | $24.79 | $24.75 | 431,653 |
| 2022-08-11 | $24.81 | $24.84 | $24.76 | $24.78 | $24.74 | 306,313 |
| 2022-08-10 | $24.77 | $24.83 | $24.77 | $24.80 | $24.76 | 234,251 |
| 2022-08-09 | $24.75 | $24.75 | $24.71 | $24.71 | $24.67 | 181,509 |
| 2022-08-08 | $24.76 | $24.78 | $24.74 | $24.74 | $24.70 | 293,002 |
| 2022-08-05 | $24.76 | $24.77 | $24.72 | $24.76 | $24.72 | 234,277 |
| 2022-08-04 | $24.81 | $24.85 | $24.79 | $24.84 | $24.80 | 630,736 |
| 2022-08-03 | $24.78 | $24.80 | $24.75 | $24.76 | $24.72 | 383,770 |
| 2022-08-02 | $24.86 | $24.86 | $24.77 | $24.78 | $24.74 | 318,261 |
| 2022-08-01 | $24.83 | $24.87 | $24.82 | $24.85 | $24.81 | 487,594 |
| 2022-07-29 | $24.89 | $24.93 | $24.87 | $24.89 | $24.81 | 358,845 |
| 2022-07-28 | $24.90 | $24.91 | $24.86 | $24.90 | $24.82 | 281,903 |
| 2022-07-27 | $24.79 | $24.85 | $24.78 | $24.83 | $24.75 | 393,212 |
| 2022-07-26 | $24.81 | $24.81 | $24.77 | $24.78 | $24.70 | 266,335 |
| 2022-07-25 | $24.83 | $24.83 | $24.78 | $24.78 | $24.70 | 219,640 |
| 2022-07-22 | $24.79 | $24.85 | $24.79 | $24.81 | $24.73 | 283,003 |
| 2022-07-21 | $24.72 | $24.79 | $24.69 | $24.79 | $24.71 | 826,007 |
| 2022-07-20 | $24.71 | $24.73 | $24.68 | $24.70 | $24.62 | 670,501 |
| 2022-07-19 | $24.72 | $24.74 | $24.68 | $24.68 | $24.60 | 675,935 |
| 2022-07-18 | $24.71 | $24.75 | $24.69 | $24.69 | $24.61 | 396,062 |
| 2022-07-15 | $24.69 | $24.74 | $24.69 | $24.69 | $24.61 | 209,022 |
| 2022-07-14 | $24.68 | $24.72 | $24.62 | $24.68 | $24.60 | 212,212 |
| 2022-07-13 | $24.67 | $24.71 | $24.65 | $24.67 | $24.59 | 530,521 |
| 2022-07-12 | $24.73 | $24.75 | $24.71 | $24.72 | $24.64 | 316,773 |
| 2022-07-11 | $24.74 | $24.76 | $24.70 | $24.70 | $24.62 | 734,398 |
| 2022-07-08 | $24.72 | $24.74 | $24.70 | $24.72 | $24.64 | 275,924 |
| 2022-07-07 | $24.74 | $24.75 | $24.71 | $24.72 | $24.64 | 435,505 |
| 2022-07-06 | $24.79 | $24.80 | $24.72 | $24.80 | $24.72 | 752,565 |
| 2022-07-05 | $24.78 | $24.80 | $24.75 | $24.76 | $24.68 | 345,133 |
| 2022-07-01 | $24.76 | $24.81 | $24.73 | $24.78 | $24.70 | 260,736 |
| 2022-06-30 | $24.74 | $24.76 | $24.71 | $24.75 | $24.63 | 341,872 |
| 2022-06-29 | $24.68 | $24.72 | $24.65 | $24.69 | $24.57 | 592,251 |
| 2022-06-28 | $24.69 | $24.71 | $24.65 | $24.70 | $24.58 | 370,825 |
| 2022-06-27 | $24.71 | $24.71 | $24.66 | $24.71 | $24.59 | 788,712 |
| 2022-06-24 | $24.67 | $24.73 | $24.67 | $24.71 | $24.58 | 386,024 |
| 2022-06-23 | $24.71 | $24.74 | $24.68 | $24.69 | $24.57 | 447,110 |
| 2022-06-22 | $24.71 | $24.72 | $24.66 | $24.72 | $24.60 | 933,446 |
| 2022-06-21 | $24.65 | $24.67 | $24.61 | $24.66 | $24.54 | 657,820 |
| 2022-06-17 | $24.64 | $24.69 | $24.61 | $24.66 | $24.54 | 472,050 |
| 2022-06-16 | $24.63 | $24.66 | $24.56 | $24.66 | $24.54 | 595,178 |
| 2022-06-15 | $24.56 | $24.67 | $24.55 | $24.67 | $24.55 | 303,245 |
| 2022-06-14 | $24.60 | $24.62 | $24.47 | $24.47 | $24.35 | 325,240 |
| 2022-06-13 | $24.67 | $24.67 | $24.53 | $24.60 | $24.48 | 372,776 |
| 2022-06-10 | $24.80 | $24.81 | $24.70 | $24.73 | $24.61 | 468,623 |
| 2022-06-09 | $24.87 | $24.87 | $24.81 | $24.86 | $24.74 | 348,655 |
| 2022-06-08 | $24.90 | $24.90 | $24.85 | $24.88 | $24.76 | 595,105 |
| 2022-06-07 | $24.90 | $24.92 | $24.88 | $24.89 | $24.77 | 334,149 |
| 2022-06-06 | $24.92 | $24.92 | $24.86 | $24.86 | $24.74 | 846,770 |
| 2022-06-03 | $24.89 | $24.91 | $24.88 | $24.90 | $24.78 | 247,313 |
| 2022-06-02 | $24.93 | $24.93 | $24.89 | $24.89 | $24.77 | 528,479 |
| 2022-06-01 | $24.98 | $24.98 | $24.87 | $24.87 | $24.75 | 559,331 |
| 2022-05-31 | $25.05 | $25.05 | $24.97 | $25.00 | $24.84 | 388,942 |
| 2022-05-27 | $24.99 | $25.06 | $24.99 | $25.06 | $24.90 | 363,563 |
| 2022-05-26 | $25.06 | $25.08 | $25.00 | $25.00 | $24.84 | 576,413 |
| 2022-05-25 | $25.00 | $25.10 | $24.97 | $25.01 | $24.85 | 737,413 |
| 2022-05-24 | $24.92 | $25.00 | $24.90 | $25.00 | $24.84 | 565,509 |
| 2022-05-23 | $24.90 | $24.91 | $24.86 | $24.91 | $24.75 | 400,901 |
| 2022-05-20 | $24.88 | $24.93 | $24.85 | $24.93 | $24.77 | 1,186,837 |
| 2022-05-19 | $24.88 | $24.90 | $24.86 | $24.87 | $24.71 | 269,746 |
| 2022-05-18 | $24.85 | $24.88 | $24.82 | $24.88 | $24.72 | 340,945 |
| 2022-05-17 | $24.88 | $24.89 | $24.84 | $24.89 | $24.73 | 821,351 |
| 2022-05-16 | $24.93 | $24.95 | $24.89 | $24.95 | $24.79 | 464,032 |
| 2022-05-13 | $24.89 | $24.92 | $24.85 | $24.92 | $24.76 | 828,749 |
| 2022-05-12 | $24.91 | $24.94 | $24.87 | $24.94 | $24.78 | 1,810,218 |
| 2022-05-11 | $24.86 | $24.90 | $24.82 | $24.90 | $24.74 | 7,683,788 |
| 2022-05-10 | $24.91 | $24.91 | $24.87 | $24.90 | $24.74 | 538,205 |
| 2022-05-09 | $24.87 | $24.91 | $24.82 | $24.91 | $24.75 | 442,443 |
| 2022-05-06 | $24.82 | $24.86 | $24.81 | $24.81 | $24.65 | 480,230 |
| 2022-05-05 | $24.86 | $24.89 | $24.79 | $24.81 | $24.65 | 428,495 |
| 2022-05-04 | $24.78 | $24.89 | $24.76 | $24.87 | $24.71 | 624,234 |
| 2022-05-03 | $24.84 | $24.85 | $24.78 | $24.78 | $24.62 | 924,519 |
| 2022-05-02 | $24.85 | $24.85 | $24.77 | $24.81 | $24.65 | 642,582 |
| 2022-04-29 | $24.88 | $24.88 | $24.82 | $24.82 | $24.63 | 255,822 |
| 2022-04-28 | $24.92 | $24.92 | $24.88 | $24.91 | $24.71 | 309,214 |
| 2022-04-27 | $24.98 | $24.98 | $24.89 | $24.89 | $24.69 | 1,249,315 |
| 2022-04-26 | $24.96 | $24.97 | $24.92 | $24.92 | $24.72 | 519,443 |
| 2022-04-25 | $24.88 | $24.94 | $24.87 | $24.90 | $24.70 | 623,841 |
| 2022-04-22 | $24.77 | $24.85 | $24.77 | $24.83 | $24.63 | 384,658 |
| 2022-04-21 | $24.91 | $24.91 | $24.82 | $24.90 | $24.70 | 1,130,061 |
| 2022-04-20 | $24.90 | $24.95 | $24.89 | $24.95 | $24.75 | 1,933,750 |
| 2022-04-19 | $24.95 | $24.96 | $24.88 | $24.92 | $24.72 | 612,763 |
| 2022-04-18 | $24.98 | $24.99 | $24.95 | $24.98 | $24.78 | 280,442 |
| 2022-04-14 | $25.03 | $25.03 | $24.96 | $24.96 | $24.76 | 296,373 |
| 2022-04-13 | $25.03 | $25.06 | $24.99 | $25.04 | $24.84 | 439,081 |
| 2022-04-12 | $25.00 | $25.02 | $24.98 | $24.98 | $24.78 | 568,239 |
| 2022-04-11 | $24.96 | $24.97 | $24.92 | $24.97 | $24.77 | 374,896 |
| 2022-04-08 | $24.97 | $24.98 | $24.94 | $24.95 | $24.75 | 356,371 |
| 2022-04-07 | $25.00 | $25.02 | $24.97 | $24.98 | $24.78 | 318,735 |
| 2022-04-06 | $24.98 | $25.01 | $24.91 | $25.01 | $24.81 | 397,763 |
| 2022-04-05 | $25.03 | $25.04 | $24.96 | $24.96 | $24.76 | 327,314 |
| 2022-04-04 | $25.05 | $25.05 | $24.99 | $25.04 | $24.84 | 588,229 |
| 2022-04-01 | $25.07 | $25.07 | $24.99 | $25.02 | $24.82 | 201,549 |
| 2022-03-31 | $25.12 | $25.13 | $25.07 | $25.10 | $24.86 | 328,488 |
| 2022-03-30 | $25.11 | $25.11 | $25.05 | $25.06 | $24.83 | 448,788 |
| 2022-03-29 | $25.03 | $25.10 | $25.03 | $25.03 | $24.80 | 629,955 |
| 2022-03-28 | $25.05 | $25.06 | $24.99 | $25.00 | $24.77 | 660,811 |
| 2022-03-25 | $25.12 | $25.12 | $25.00 | $25.01 | $24.78 | 260,404 |
| 2022-03-24 | $25.10 | $25.11 | $25.05 | $25.11 | $24.87 | 689,593 |
| 2022-03-23 | $25.08 | $25.10 | $25.06 | $25.10 | $24.86 | 390,150 |
| 2022-03-22 | $25.08 | $25.08 | $25.03 | $25.05 | $24.82 | 259,595 |
| 2022-03-21 | $25.13 | $25.14 | $25.05 | $25.10 | $24.86 | 156,144 |
| 2022-03-18 | $25.14 | $25.17 | $25.12 | $25.17 | $24.93 | 254,376 |
| 2022-03-17 | $25.12 | $25.17 | $25.12 | $25.17 | $24.93 | 161,423 |
| 2022-03-16 | $25.12 | $25.18 | $25.07 | $25.13 | $24.89 | 201,826 |
| 2022-03-15 | $25.11 | $25.13 | $25.09 | $25.09 | $24.85 | 123,283 |
| 2022-03-14 | $25.14 | $25.14 | $25.06 | $25.07 | $24.84 | 170,151 |
| 2022-03-11 | $25.20 | $25.20 | $25.14 | $25.18 | $24.94 | 191,164 |
| 2022-03-10 | $25.22 | $25.22 | $25.16 | $25.20 | $24.96 | 166,391 |
| 2022-03-09 | $25.19 | $25.24 | $25.19 | $25.23 | $24.99 | 160,435 |
| 2022-03-08 | $25.25 | $25.26 | $25.16 | $25.21 | $24.97 | 386,159 |
| 2022-03-07 | $25.36 | $25.36 | $25.29 | $25.30 | $25.06 | 358,576 |
| 2022-03-04 | $25.38 | $25.39 | $25.35 | $25.35 | $25.11 | 1,079,230 |
| 2022-03-03 | $25.38 | $25.40 | $25.37 | $25.37 | $25.13 | 95,027 |
| 2022-03-02 | $25.44 | $25.44 | $25.36 | $25.37 | $25.13 | 149,027 |
| 2022-03-01 | $25.52 | $25.52 | $25.47 | $25.48 | $25.24 | 173,993 |
| 2022-02-28 | $25.44 | $25.49 | $25.44 | $25.48 | $25.20 | 263,812 |
| 2022-02-25 | $25.38 | $25.41 | $25.38 | $25.40 | $25.12 | 142,625 |
| 2022-02-24 | $25.41 | $25.42 | $25.39 | $25.39 | $25.11 | 159,912 |
| 2022-02-23 | $25.41 | $25.42 | $25.36 | $25.39 | $25.11 | 244,004 |
| 2022-02-22 | $25.45 | $25.45 | $25.39 | $25.40 | $25.12 | 603,748 |
| 2022-02-18 | $25.46 | $25.47 | $25.45 | $25.45 | $25.17 | 83,118 |
| 2022-02-17 | $25.47 | $25.47 | $25.44 | $25.46 | $25.18 | 132,422 |
| 2022-02-16 | $25.46 | $25.47 | $25.42 | $25.46 | $25.18 | 363,616 |
| 2022-02-15 | $25.45 | $25.45 | $25.40 | $25.43 | $25.15 | 162,450 |
| 2022-02-14 | $25.44 | $25.46 | $25.40 | $25.42 | $25.14 | 166,819 |
| 2022-02-11 | $25.45 | $25.50 | $25.43 | $25.50 | $25.22 | 401,942 |
| 2022-02-10 | $25.54 | $25.54 | $25.41 | $25.44 | $25.16 | 218,080 |
| 2022-02-09 | $25.60 | $25.60 | $25.56 | $25.57 | $25.29 | 923,018 |
| 2022-02-08 | $25.60 | $25.60 | $25.57 | $25.58 | $25.30 | 111,237 |
| 2022-02-07 | $25.58 | $25.60 | $25.56 | $25.60 | $25.32 | 143,910 |
| 2022-02-04 | $25.55 | $25.60 | $25.54 | $25.57 | $25.29 | 197,578 |
| 2022-02-03 | $25.66 | $25.66 | $25.61 | $25.66 | $25.38 | 134,185 |
| 2022-02-02 | $25.67 | $25.68 | $25.65 | $25.65 | $25.37 | 188,585 |
| 2022-02-01 | $25.64 | $25.66 | $25.62 | $25.65 | $25.37 | 158,163 |
| 2022-01-31 | $25.68 | $25.69 | $25.65 | $25.65 | $25.33 | 134,992 |
| 2022-01-28 | $25.59 | $25.69 | $25.59 | $25.66 | $25.34 | 190,597 |
| 2022-01-27 | $25.72 | $25.72 | $25.65 | $25.67 | $25.35 | 207,261 |
| 2022-01-26 | $25.76 | $25.78 | $25.68 | $25.76 | $25.44 | 146,319 |
| 2022-01-25 | $25.76 | $25.79 | $25.76 | $25.77 | $25.45 | 211,705 |
| 2022-01-24 | $25.78 | $25.80 | $25.76 | $25.79 | $25.47 | 331,396 |
| 2022-01-21 | $25.75 | $25.77 | $25.75 | $25.75 | $25.43 | 177,417 |
| 2022-01-20 | $25.76 | $25.77 | $25.72 | $25.73 | $25.41 | 347,387 |
| 2022-01-19 | $25.77 | $25.77 | $25.74 | $25.76 | $25.44 | 198,936 |
| 2022-01-18 | $25.81 | $25.81 | $25.73 | $25.76 | $25.44 | 278,374 |
| 2022-01-14 | $25.84 | $25.86 | $25.78 | $25.82 | $25.50 | 614,188 |
| 2022-01-13 | $25.86 | $25.87 | $25.84 | $25.87 | $25.55 | 237,958 |
| 2022-01-12 | $25.86 | $25.86 | $25.84 | $25.84 | $25.52 | 412,819 |
| 2022-01-11 | $25.84 | $25.85 | $25.82 | $25.84 | $25.52 | 289,439 |
| 2022-01-10 | $25.89 | $25.91 | $25.84 | $25.86 | $25.54 | 589,100 |
| 2022-01-07 | $25.86 | $25.88 | $25.86 | $25.87 | $25.55 | 254,176 |
| 2022-01-06 | $25.89 | $25.90 | $25.85 | $25.87 | $25.55 | 239,777 |
| 2022-01-05 | $25.95 | $25.95 | $25.87 | $25.94 | $25.62 | 279,215 |
| 2022-01-04 | $25.90 | $25.95 | $25.89 | $25.95 | $25.63 | 215,168 |
| 2022-01-03 | $25.92 | $25.92 | $25.89 | $25.90 | $25.58 | 175,446 |
| 2021-12-31 | $25.94 | $25.97 | $25.92 | $25.93 | $25.61 | 246,621 |
| 2021-12-30 | $25.93 | $25.94 | $25.90 | $25.91 | $25.59 | 217,152 |
| 2021-12-29 | $25.92 | $25.93 | $25.89 | $25.90 | $25.58 | 213,889 |
| 2021-12-28 | $25.94 | $25.94 | $25.90 | $25.91 | $25.59 | 259,960 |
| 2021-12-27 | $25.92 | $25.93 | $25.88 | $25.91 | $25.59 | 554,674 |
| 2021-12-23 | $25.90 | $25.94 | $25.89 | $25.92 | $25.60 | 204,585 |
| 2021-12-22 | $25.92 | $25.93 | $25.89 | $25.93 | $25.61 | 231,092 |
| 2021-12-21 | $25.76 | $25.94 | $25.76 | $25.90 | $25.58 | 691,859 |
| 2021-12-20 | $25.92 | $25.94 | $25.90 | $25.90 | $25.58 | 163,649 |
| 2021-12-17 | $25.93 | $25.94 | $25.91 | $25.91 | $25.59 | 172,434 |
| 2021-12-16 | $25.87 | $25.92 | $25.84 | $25.90 | $25.58 | 589,034 |
| 2021-12-15 | $25.87 | $25.91 | $25.87 | $25.91 | $25.55 | 89,552 |
| 2021-12-14 | $25.88 | $25.94 | $25.88 | $25.89 | $25.53 | 247,817 |
| 2021-12-13 | $25.89 | $25.92 | $25.89 | $25.92 | $25.56 | 135,307 |
| 2021-12-10 | $25.86 | $25.92 | $25.86 | $25.91 | $25.55 | 276,833 |
| 2021-12-09 | $25.92 | $25.92 | $25.88 | $25.90 | $25.54 | 213,015 |
| 2021-12-08 | $25.90 | $25.92 | $25.87 | $25.91 | $25.55 | 191,760 |
| 2021-12-07 | $25.91 | $25.92 | $25.89 | $25.92 | $25.56 | 101,141 |
| 2021-12-06 | $25.95 | $25.95 | $25.89 | $25.91 | $25.55 | 178,650 |
| 2021-12-03 | $25.91 | $25.95 | $25.89 | $25.95 | $25.59 | 292,947 |
| 2021-12-02 | $25.93 | $25.93 | $25.90 | $25.91 | $25.55 | 92,111 |
| 2021-12-01 | $25.93 | $25.95 | $25.91 | $25.94 | $25.58 | 155,898 |
| 2021-11-30 | $26.00 | $26.04 | $25.97 | $26.00 | $25.61 | 171,920 |
| 2021-11-29 | $25.96 | $26.01 | $25.96 | $26.01 | $25.61 | 95,615 |
| 2021-11-26 | $25.93 | $25.99 | $25.93 | $25.98 | $25.59 | 60,025 |
| 2021-11-24 | $25.94 | $25.99 | $25.91 | $25.91 | $25.52 | 115,541 |
| 2021-11-23 | $25.95 | $25.97 | $25.94 | $25.95 | $25.56 | 125,813 |
| 2021-11-22 | $26.01 | $26.01 | $25.95 | $25.96 | $25.57 | 164,855 |
| 2021-11-19 | $26.03 | $26.05 | $26.02 | $26.04 | $25.65 | 176,937 |
| 2021-11-18 | $26.01 | $26.03 | $26.01 | $26.02 | $25.63 | 113,129 |
| 2021-11-17 | $25.99 | $26.03 | $25.98 | $26.03 | $25.64 | 120,448 |
| 2021-11-16 | $25.99 | $26.02 | $25.97 | $25.99 | $25.60 | 226,039 |
| 2021-11-15 | $26.02 | $26.04 | $26.00 | $26.01 | $25.62 | 109,849 |
| 2021-11-12 | $26.03 | $26.05 | $26.02 | $26.04 | $25.65 | 73,028 |
| 2021-11-11 | $26.06 | $26.06 | $26.01 | $26.03 | $25.64 | 187,726 |
| 2021-11-10 | $26.09 | $26.09 | $26.04 | $26.05 | $25.66 | 112,626 |
| 2021-11-09 | $26.12 | $26.14 | $26.11 | $26.13 | $25.74 | 128,031 |
| 2021-11-08 | $26.16 | $26.16 | $26.09 | $26.12 | $25.73 | 174,184 |
| 2021-11-05 | $26.14 | $26.16 | $26.11 | $26.16 | $25.77 | 131,059 |
| 2021-11-04 | $26.11 | $26.14 | $26.10 | $26.13 | $25.74 | 214,685 |
| 2021-11-03 | $26.08 | $26.11 | $26.07 | $26.09 | $25.70 | 99,301 |
| 2021-11-02 | $26.07 | $26.11 | $26.07 | $26.11 | $25.72 | 94,048 |
| 2021-11-01 | $26.06 | $26.09 | $26.05 | $26.07 | $25.68 | 91,086 |
| 2021-10-29 | $26.09 | $26.13 | $26.07 | $26.12 | $25.69 | 91,170 |
| 2021-10-28 | $26.07 | $26.11 | $26.07 | $26.11 | $25.68 | 101,455 |
| 2021-10-27 | $26.10 | $26.12 | $26.09 | $26.11 | $25.68 | 146,375 |
| 2021-10-26 | $26.12 | $26.14 | $26.09 | $26.12 | $25.69 | 1,195,737 |
| 2021-10-25 | $26.08 | $26.13 | $26.08 | $26.11 | $25.68 | 128,869 |
| 2021-10-22 | $26.08 | $26.10 | $26.07 | $26.08 | $25.65 | 91,655 |
| 2021-10-21 | $26.12 | $26.14 | $26.09 | $26.11 | $25.68 | 172,441 |
| 2021-10-20 | $26.13 | $26.15 | $26.13 | $26.15 | $25.72 | 135,500 |
| 2021-10-19 | $26.14 | $26.15 | $26.12 | $26.13 | $25.70 | 191,125 |
| 2021-10-18 | $26.11 | $26.14 | $26.11 | $26.13 | $25.70 | 84,930 |
| 2021-10-15 | $26.18 | $26.19 | $26.16 | $26.17 | $25.74 | 190,386 |
| 2021-10-14 | $26.18 | $26.21 | $26.18 | $26.21 | $25.78 | 117,051 |
| 2021-10-13 | $26.19 | $26.20 | $26.17 | $26.18 | $25.75 | 138,560 |
| 2021-10-12 | $26.20 | $26.21 | $26.19 | $26.20 | $25.77 | 126,921 |
| 2021-10-11 | $26.21 | $26.22 | $26.19 | $26.19 | $25.76 | 48,333 |
| 2021-10-08 | $26.21 | $26.22 | $26.20 | $26.22 | $25.79 | 45,267 |
| 2021-10-07 | $26.23 | $26.24 | $26.22 | $26.23 | $25.80 | 69,661 |
| 2021-10-06 | $26.24 | $26.27 | $26.22 | $26.24 | $25.81 | 132,773 |
| 2021-10-05 | $26.26 | $26.27 | $26.25 | $26.26 | $25.83 | 92,930 |
| 2021-10-04 | $26.26 | $26.28 | $26.26 | $26.27 | $25.84 | 115,871 |
| 2021-10-01 | $26.26 | $26.28 | $26.24 | $26.28 | $25.85 | 132,873 |
| 2021-09-30 | $26.28 | $26.29 | $26.27 | $26.29 | $25.82 | 88,204 |
| 2021-09-29 | $26.27 | $26.28 | $26.27 | $26.28 | $25.81 | 83,083 |
| 2021-09-28 | $26.26 | $26.31 | $26.26 | $26.28 | $25.81 | 124,639 |
| 2021-09-27 | $26.27 | $26.30 | $26.27 | $26.27 | $25.80 | 108,403 |
| 2021-09-24 | $26.27 | $26.30 | $26.26 | $26.30 | $25.83 | 103,679 |
| 2021-09-23 | $26.30 | $26.30 | $26.28 | $26.30 | $25.83 | 167,763 |
| 2021-09-22 | $26.32 | $26.32 | $26.30 | $26.30 | $25.83 | 133,918 |
| 2021-09-21 | $26.31 | $26.32 | $26.30 | $26.31 | $25.84 | 118,355 |
| 2021-09-20 | $26.31 | $26.32 | $26.30 | $26.31 | $25.84 | 107,721 |
| 2021-09-17 | $26.31 | $26.32 | $26.29 | $26.32 | $25.85 | 103,232 |
| 2021-09-16 | $26.32 | $26.32 | $26.29 | $26.31 | $25.84 | 132,925 |
| 2021-09-15 | $26.31 | $26.32 | $26.29 | $26.32 | $25.85 | 99,496 |
| 2021-09-14 | $26.34 | $26.34 | $26.31 | $26.31 | $25.84 | 98,053 |
| 2021-09-13 | $26.30 | $26.33 | $26.30 | $26.32 | $25.85 | 126,614 |
| 2021-09-10 | $26.31 | $26.32 | $26.30 | $26.32 | $25.85 | 85,549 |
| 2021-09-09 | $26.30 | $26.32 | $26.29 | $26.32 | $25.85 | 92,480 |
| 2021-09-08 | $26.31 | $26.31 | $26.29 | $26.31 | $25.84 | 118,632 |
| 2021-09-07 | $26.29 | $26.32 | $26.29 | $26.30 | $25.83 | 71,109 |
| 2021-09-03 | $26.32 | $26.32 | $26.29 | $26.32 | $25.85 | 77,211 |
| 2021-09-02 | $26.32 | $26.32 | $26.31 | $26.32 | $25.85 | 201,251 |
| 2021-09-01 | $26.33 | $26.34 | $26.29 | $26.30 | $25.83 | 126,406 |
| 2021-08-31 | $26.35 | $26.37 | $26.35 | $26.35 | $25.84 | 112,553 |
| 2021-08-30 | $26.33 | $26.35 | $26.32 | $26.34 | $25.83 | 92,488 |
| 2021-08-27 | $26.31 | $26.34 | $26.29 | $26.34 | $25.83 | 206,498 |
| 2021-08-26 | $26.32 | $26.32 | $26.29 | $26.30 | $25.79 | 85,959 |
| 2021-08-25 | $26.29 | $26.31 | $26.29 | $26.29 | $25.78 | 106,656 |
| 2021-08-24 | $26.31 | $26.32 | $26.29 | $26.30 | $25.79 | 128,893 |
| 2021-08-23 | $26.30 | $26.31 | $26.28 | $26.31 | $25.80 | 87,974 |
| 2021-08-20 | $26.29 | $26.32 | $26.28 | $26.28 | $25.77 | 97,850 |
| 2021-08-19 | $26.32 | $26.32 | $26.29 | $26.32 | $25.81 | 87,734 |
| 2021-08-18 | $26.31 | $26.32 | $26.28 | $26.31 | $25.80 | 153,619 |
| 2021-08-17 | $26.29 | $26.32 | $26.29 | $26.30 | $25.79 | 156,680 |
| 2021-08-16 | $26.32 | $26.33 | $26.29 | $26.29 | $25.78 | 121,704 |
| 2021-08-13 | $26.29 | $26.33 | $26.29 | $26.33 | $25.82 | 134,932 |
| 2021-08-12 | $26.30 | $26.31 | $26.29 | $26.29 | $25.78 | 89,141 |
| 2021-08-11 | $26.30 | $26.31 | $26.28 | $26.31 | $25.80 | 119,074 |
| 2021-08-10 | $26.30 | $26.31 | $26.29 | $26.29 | $25.78 | 79,992 |
| 2021-08-09 | $26.33 | $26.34 | $26.30 | $26.30 | $25.79 | 107,662 |
| 2021-08-06 | $26.34 | $26.34 | $26.30 | $26.32 | $25.81 | 187,300 |
| 2021-08-05 | $26.34 | $26.35 | $26.32 | $26.34 | $25.83 | 151,923 |
| 2021-08-04 | $26.38 | $26.39 | $26.34 | $26.36 | $25.85 | 121,086 |
| 2021-08-03 | $26.36 | $26.39 | $26.36 | $26.39 | $25.88 | 180,979 |
| 2021-08-02 | $26.36 | $26.38 | $26.35 | $26.37 | $25.86 | 71,179 |
| 2021-07-30 | $26.39 | $26.39 | $26.37 | $26.39 | $25.84 | 74,380 |
| 2021-07-29 | $26.38 | $26.38 | $26.36 | $26.38 | $25.83 | 107,442 |
| 2021-07-28 | $26.36 | $26.39 | $26.36 | $26.39 | $25.84 | 268,698 |
| 2021-07-27 | $26.38 | $26.38 | $26.36 | $26.38 | $25.83 | 125,831 |
| 2021-07-26 | $26.37 | $26.37 | $26.35 | $26.37 | $25.82 | 64,021 |
| 2021-07-23 | $26.36 | $26.37 | $26.34 | $26.37 | $25.82 | 123,181 |
| 2021-07-22 | $26.35 | $26.38 | $26.35 | $26.37 | $25.82 | 622,361 |
| 2021-07-21 | $26.34 | $26.36 | $26.33 | $26.35 | $25.80 | 109,347 |
| 2021-07-20 | $26.36 | $26.40 | $26.34 | $26.36 | $25.81 | 1,395,614 |
| 2021-07-19 | $26.34 | $26.36 | $26.31 | $26.33 | $25.78 | 101,886 |
| 2021-07-16 | $26.32 | $26.34 | $26.31 | $26.33 | $25.78 | 368,310 |
| 2021-07-15 | $26.37 | $26.37 | $26.32 | $26.34 | $25.79 | 146,209 |
| 2021-07-14 | $26.32 | $26.35 | $26.32 | $26.34 | $25.79 | 94,022 |
| 2021-07-13 | $26.30 | $26.35 | $26.30 | $26.32 | $25.77 | 89,659 |
| 2021-07-12 | $26.35 | $26.38 | $26.33 | $26.33 | $25.78 | 107,409 |
| 2021-07-09 | $26.35 | $26.36 | $26.34 | $26.36 | $25.81 | 117,360 |
| 2021-07-08 | $26.36 | $26.38 | $26.35 | $26.38 | $25.83 | 131,110 |
| 2021-07-07 | $26.37 | $26.37 | $26.35 | $26.36 | $25.81 | 115,678 |
| 2021-07-06 | $26.34 | $26.36 | $26.34 | $26.35 | $25.80 | 213,426 |
| 2021-07-02 | $26.34 | $26.35 | $26.32 | $26.34 | $25.79 | 75,506 |
| 2021-07-01 | $26.29 | $26.33 | $26.29 | $26.32 | $25.77 | 77,736 |
| 2021-06-30 | $26.37 | $26.39 | $26.35 | $26.37 | $25.78 | 151,123 |
| 2021-06-29 | $26.34 | $26.37 | $26.33 | $26.37 | $25.78 | 112,001 |
| 2021-06-28 | $26.34 | $26.37 | $26.32 | $26.32 | $25.73 | 114,441 |
| 2021-06-25 | $26.36 | $26.36 | $26.33 | $26.36 | $25.77 | 110,902 |
| 2021-06-24 | $26.33 | $26.36 | $26.33 | $26.36 | $25.77 | 72,014 |
| 2021-06-23 | $26.37 | $26.37 | $26.34 | $26.35 | $25.76 | 185,211 |
| 2021-06-22 | $26.33 | $26.36 | $26.32 | $26.36 | $25.77 | 107,181 |
| 2021-06-21 | $26.32 | $26.35 | $26.30 | $26.34 | $25.75 | 152,523 |
| 2021-06-18 | $26.35 | $26.35 | $26.31 | $26.33 | $25.74 | 67,718 |
| 2021-06-17 | $26.39 | $26.40 | $26.37 | $26.37 | $25.78 | 116,464 |
| 2021-06-16 | $26.40 | $26.44 | $26.38 | $26.40 | $25.81 | 105,195 |
| 2021-06-15 | $26.39 | $26.44 | $26.39 | $26.43 | $25.84 | 110,333 |
| 2021-06-14 | $26.46 | $26.46 | $26.36 | $26.40 | $25.81 | 129,411 |
| 2021-06-11 | $26.45 | $26.47 | $26.43 | $26.44 | $25.85 | 141,778 |
| 2021-06-10 | $26.44 | $26.46 | $26.42 | $26.44 | $25.85 | 82,775 |
| 2021-06-09 | $26.46 | $26.47 | $26.42 | $26.44 | $25.85 | 79,913 |
| 2021-06-08 | $26.42 | $26.44 | $26.41 | $26.44 | $25.85 | 110,356 |
| 2021-06-07 | $26.44 | $26.44 | $26.40 | $26.44 | $25.85 | 164,263 |
| 2021-06-04 | $26.40 | $26.43 | $26.40 | $26.42 | $25.83 | 96,199 |
| 2021-06-03 | $26.43 | $26.43 | $26.40 | $26.41 | $25.82 | 135,973 |
| 2021-06-02 | $26.46 | $26.47 | $26.43 | $26.44 | $25.85 | 340,125 |
| 2021-06-01 | $26.42 | $26.45 | $26.41 | $26.43 | $25.84 | 115,575 |
| 2021-05-28 | $26.46 | $26.49 | $26.45 | $26.47 | $25.84 | 76,851 |
| 2021-05-27 | $26.46 | $26.47 | $26.44 | $26.46 | $25.83 | 120,168 |
| 2021-05-26 | $26.45 | $26.47 | $26.45 | $26.46 | $25.83 | 108,981 |
| 2021-05-25 | $26.46 | $26.49 | $26.44 | $26.47 | $25.84 | 166,108 |
| 2021-05-24 | $26.45 | $26.45 | $26.44 | $26.45 | $25.82 | 104,713 |
| 2021-05-21 | $26.45 | $26.45 | $26.43 | $26.44 | $25.81 | 122,069 |
| 2021-05-20 | $26.39 | $26.45 | $26.39 | $26.44 | $25.81 | 130,008 |
| 2021-05-19 | $26.43 | $26.43 | $26.39 | $26.41 | $25.78 | 123,480 |
| 2021-05-18 | $26.40 | $26.43 | $26.39 | $26.42 | $25.79 | 150,542 |
| 2021-05-17 | $26.43 | $26.45 | $26.40 | $26.41 | $25.78 | 97,069 |
| 2021-05-14 | $26.43 | $26.44 | $26.41 | $26.44 | $25.81 | 127,505 |
| 2021-05-13 | $26.40 | $26.43 | $26.40 | $26.41 | $25.78 | 157,200 |
| 2021-05-12 | $26.41 | $26.41 | $26.38 | $26.40 | $25.77 | 106,984 |
| 2021-05-11 | $26.44 | $26.44 | $26.40 | $26.42 | $25.79 | 150,326 |
| 2021-05-10 | $26.43 | $26.45 | $26.42 | $26.44 | $25.81 | 131,511 |
| 2021-05-07 | $26.45 | $26.46 | $26.41 | $26.45 | $25.82 | 124,632 |
| 2021-05-06 | $26.41 | $26.45 | $26.40 | $26.40 | $25.77 | 130,497 |
| 2021-05-05 | $26.41 | $26.45 | $26.40 | $26.41 | $25.78 | 39,414 |
| 2021-05-04 | $26.38 | $26.40 | $26.38 | $26.40 | $25.77 | 91,574 |
| 2021-05-03 | $26.42 | $26.44 | $26.37 | $26.39 | $25.76 | 164,901 |
| 2021-04-30 | $26.41 | $26.44 | $26.41 | $26.44 | $25.77 | 84,352 |
| 2021-04-29 | $26.42 | $26.43 | $26.39 | $26.42 | $25.75 | 302,765 |
| 2021-04-28 | $26.39 | $26.42 | $26.38 | $26.42 | $25.75 | 124,545 |
| 2021-04-27 | $26.44 | $26.44 | $26.39 | $26.40 | $25.73 | 160,601 |
| 2021-04-26 | $26.43 | $26.44 | $26.39 | $26.41 | $25.74 | 124,006 |
| 2021-04-23 | $26.38 | $26.43 | $26.38 | $26.41 | $25.74 | 206,449 |
| 2021-04-22 | $26.39 | $26.41 | $26.37 | $26.40 | $25.73 | 214,304 |
| 2021-04-21 | $26.39 | $26.41 | $26.37 | $26.40 | $25.73 | 89,970 |
| 2021-04-20 | $26.35 | $26.40 | $26.35 | $26.39 | $25.72 | 366,537 |
| 2021-04-19 | $26.37 | $26.38 | $26.35 | $26.38 | $25.71 | 106,994 |
| 2021-04-16 | $26.40 | $26.41 | $26.36 | $26.38 | $25.71 | 165,049 |
| 2021-04-15 | $26.40 | $26.42 | $26.35 | $26.41 | $25.74 | 194,280 |
| 2021-04-14 | $26.39 | $26.40 | $26.35 | $26.40 | $25.73 | 201,043 |
| 2021-04-13 | $26.37 | $26.40 | $26.33 | $26.39 | $25.72 | 127,599 |
| 2021-04-12 | $26.39 | $26.39 | $26.34 | $26.37 | $25.70 | 119,031 |
| 2021-04-09 | $26.36 | $26.39 | $26.35 | $26.38 | $25.71 | 143,833 |
| 2021-04-08 | $26.37 | $26.39 | $26.35 | $26.38 | $25.71 | 240,711 |
| 2021-04-07 | $26.32 | $26.38 | $26.32 | $26.36 | $25.69 | 122,667 |
| 2021-04-06 | $26.32 | $26.36 | $26.32 | $26.35 | $25.68 | 151,952 |
| 2021-04-05 | $26.30 | $26.33 | $26.28 | $26.31 | $25.64 | 122,991 |
| 2021-04-01 | $26.34 | $26.36 | $26.30 | $26.34 | $25.67 | 139,216 |
| 2021-03-31 | $26.38 | $26.40 | $26.36 | $26.39 | $25.68 | 186,495 |
| 2021-03-30 | $26.36 | $26.39 | $26.34 | $26.39 | $25.68 | 309,438 |
| 2021-03-29 | $26.33 | $26.38 | $26.33 | $26.36 | $25.65 | 96,394 |
| 2021-03-26 | $26.37 | $26.37 | $26.34 | $26.37 | $25.66 | 125,186 |
| 2021-03-25 | $26.35 | $26.37 | $26.35 | $26.36 | $25.65 | 128,606 |
| 2021-03-24 | $26.34 | $26.38 | $26.33 | $26.36 | $25.65 | 212,817 |
| 2021-03-23 | $26.36 | $26.37 | $26.33 | $26.35 | $25.64 | 111,909 |
| 2021-03-22 | $26.30 | $26.36 | $26.28 | $26.34 | $25.63 | 116,376 |
| 2021-03-19 | $26.30 | $26.36 | $26.27 | $26.33 | $25.62 | 348,491 |
| 2021-03-18 | $26.36 | $26.36 | $26.32 | $26.34 | $25.63 | 126,941 |
| 2021-03-17 | $26.31 | $26.40 | $26.30 | $26.39 | $25.68 | 202,058 |
| 2021-03-16 | $26.32 | $26.35 | $26.32 | $26.34 | $25.63 | 132,271 |
| 2021-03-15 | $26.30 | $26.35 | $26.29 | $26.33 | $25.62 | 206,117 |
| 2021-03-12 | $26.32 | $26.33 | $26.28 | $26.31 | $25.60 | 295,208 |
| 2021-03-11 | $26.34 | $26.37 | $26.34 | $26.34 | $25.63 | 204,315 |
| 2021-03-10 | $26.33 | $26.35 | $26.30 | $26.33 | $25.62 | 131,794 |
| 2021-03-09 | $26.25 | $26.31 | $26.24 | $26.30 | $25.59 | 685,265 |
| 2021-03-08 | $26.38 | $26.38 | $26.27 | $26.30 | $25.59 | 129,912 |
| 2021-03-05 | $26.40 | $26.40 | $26.34 | $26.37 | $25.66 | 157,868 |
| 2021-03-04 | $26.44 | $26.45 | $26.38 | $26.39 | $25.68 | 150,617 |
| 2021-03-03 | $26.44 | $26.47 | $26.41 | $26.41 | $25.70 | 166,168 |
| 2021-03-02 | $26.44 | $26.47 | $26.44 | $26.46 | $25.75 | 160,610 |
| 2021-03-01 | $26.45 | $26.47 | $26.42 | $26.46 | $25.75 | 177,681 |
| 2021-02-26 | $26.43 | $26.47 | $26.43 | $26.47 | $25.71 | 188,007 |
| 2021-02-25 | $26.51 | $26.55 | $26.41 | $26.41 | $25.66 | 104,950 |
| 2021-02-24 | $26.53 | $26.56 | $26.51 | $26.55 | $25.79 | 124,712 |
| 2021-02-23 | $26.51 | $26.55 | $26.50 | $26.54 | $25.78 | 83,878 |
| 2021-02-22 | $26.56 | $26.56 | $26.51 | $26.53 | $25.77 | 191,671 |
| 2021-02-19 | $26.58 | $26.58 | $26.55 | $26.56 | $25.80 | 148,012 |
| 2021-02-18 | $26.57 | $26.58 | $26.54 | $26.58 | $25.82 | 120,281 |
| 2021-02-17 | $26.57 | $26.58 | $26.55 | $26.57 | $25.81 | 127,394 |
| 2021-02-16 | $26.59 | $26.59 | $26.54 | $26.56 | $25.80 | 215,679 |
| 2021-02-12 | $26.56 | $26.59 | $26.56 | $26.58 | $25.82 | 156,978 |
| 2021-02-11 | $26.59 | $26.60 | $26.56 | $26.59 | $25.83 | 132,103 |
| 2021-02-10 | $26.56 | $26.60 | $26.56 | $26.58 | $25.82 | 209,709 |
| 2021-02-09 | $26.58 | $26.61 | $26.56 | $26.57 | $25.81 | 205,622 |
| 2021-02-08 | $26.56 | $26.58 | $26.55 | $26.58 | $25.82 | 98,878 |
| 2021-02-05 | $26.56 | $26.62 | $26.54 | $26.57 | $25.81 | 171,176 |
| 2021-02-04 | $26.51 | $26.56 | $26.51 | $26.56 | $25.80 | 175,584 |
| 2021-02-03 | $26.53 | $26.55 | $26.52 | $26.54 | $25.78 | 159,783 |
| 2021-02-02 | $26.51 | $26.55 | $26.51 | $26.54 | $25.78 | 274,775 |
| 2021-02-01 | $26.56 | $26.57 | $26.52 | $26.55 | $25.79 | 326,914 |
| 2021-01-29 | $26.58 | $26.58 | $26.55 | $26.58 | $25.77 | 224,087 |
| 2021-01-28 | $26.55 | $26.58 | $26.55 | $26.56 | $25.76 | 137,906 |
| 2021-01-27 | $26.59 | $26.59 | $26.56 | $26.57 | $25.76 | 209,056 |
| 2021-01-26 | $26.58 | $26.59 | $26.56 | $26.58 | $25.78 | 208,900 |
| 2021-01-25 | $26.56 | $26.58 | $26.56 | $26.56 | $25.76 | 261,439 |
| 2021-01-22 | $26.59 | $26.59 | $26.55 | $26.57 | $25.77 | 195,782 |
| 2021-01-21 | $26.58 | $26.59 | $26.55 | $26.58 | $25.78 | 249,594 |
| 2021-01-20 | $26.58 | $26.58 | $26.55 | $26.58 | $25.78 | 231,599 |
| 2021-01-19 | $26.55 | $26.58 | $26.55 | $26.57 | $25.76 | 503,778 |
| 2021-01-15 | $26.57 | $26.58 | $26.55 | $26.57 | $25.77 | 136,848 |
| 2021-01-14 | $26.55 | $26.59 | $26.55 | $26.55 | $25.75 | 169,344 |
| 2021-01-13 | $26.56 | $26.59 | $26.55 | $26.58 | $25.78 | 279,486 |
| 2021-01-12 | $26.54 | $26.56 | $26.52 | $26.56 | $25.76 | 973,823 |
| 2021-01-11 | $26.52 | $26.56 | $26.52 | $26.54 | $25.74 | 108,228 |
| 2021-01-08 | $26.56 | $26.58 | $26.53 | $26.55 | $25.74 | 162,715 |
| 2021-01-07 | $26.57 | $26.57 | $26.53 | $26.57 | $25.77 | 145,855 |
| 2021-01-06 | $26.57 | $26.57 | $26.52 | $26.56 | $25.75 | 140,085 |
| 2021-01-05 | $26.57 | $26.58 | $26.55 | $26.57 | $25.77 | 154,029 |
| 2021-01-04 | $26.58 | $26.58 | $26.54 | $26.56 | $25.76 | 280,000 |
| 2020-12-31 | $26.56 | $26.59 | $26.55 | $26.58 | $25.78 | 176,744 |
| 2020-12-30 | $26.56 | $26.58 | $26.55 | $26.58 | $25.77 | 171,333 |
| 2020-12-29 | $26.57 | $26.57 | $26.53 | $26.56 | $25.75 | 180,284 |
| 2020-12-28 | $26.53 | $26.55 | $26.51 | $26.54 | $25.74 | 131,193 |
| 2020-12-24 | $26.53 | $26.56 | $26.51 | $26.51 | $25.71 | 109,032 |
| 2020-12-23 | $26.50 | $26.55 | $26.48 | $26.53 | $25.73 | 316,919 |
| 2020-12-22 | $26.47 | $26.51 | $26.47 | $26.50 | $25.70 | 548,480 |
| 2020-12-21 | $26.51 | $26.52 | $26.46 | $26.48 | $25.68 | 525,400 |
| 2020-12-18 | $26.47 | $26.50 | $26.47 | $26.48 | $25.68 | 109,033 |
| 2020-12-17 | $26.50 | $26.51 | $26.46 | $26.49 | $25.69 | 174,215 |
| 2020-12-16 | $26.51 | $26.53 | $26.50 | $26.52 | $25.67 | 135,376 |
| 2020-12-15 | $26.52 | $26.53 | $26.49 | $26.53 | $25.68 | 136,700 |
| 2020-12-14 | $26.48 | $26.51 | $26.48 | $26.50 | $25.65 | 289,122 |
| 2020-12-11 | $26.47 | $26.51 | $26.47 | $26.49 | $25.64 | 101,976 |
| 2020-12-10 | $26.47 | $26.48 | $26.46 | $26.48 | $25.63 | 84,796 |
| 2020-12-09 | $26.47 | $26.48 | $26.46 | $26.46 | $25.61 | 90,757 |
| 2020-12-08 | $26.53 | $26.53 | $26.48 | $26.48 | $25.63 | 119,190 |
| 2020-12-07 | $26.54 | $26.54 | $26.48 | $26.50 | $25.65 | 677,664 |
| 2020-12-04 | $26.53 | $26.53 | $26.46 | $26.50 | $25.65 | 123,083 |
| 2020-12-03 | $26.51 | $26.53 | $26.50 | $26.53 | $25.68 | 142,171 |
| 2020-12-02 | $26.44 | $26.51 | $26.44 | $26.49 | $25.64 | 122,157 |
| 2020-12-01 | $26.52 | $26.57 | $26.47 | $26.49 | $25.64 | 327,294 |
| 2020-11-30 | $26.53 | $26.57 | $26.52 | $26.57 | $25.67 | 98,900 |
| 2020-11-27 | $26.50 | $26.55 | $26.50 | $26.53 | $25.64 | 44,158 |
| 2020-11-25 | $26.52 | $26.53 | $26.49 | $26.52 | $25.63 | 170,327 |
| 2020-11-24 | $26.50 | $26.52 | $26.48 | $26.50 | $25.61 | 159,747 |
| 2020-11-23 | $26.49 | $26.50 | $26.43 | $26.49 | $25.60 | 149,548 |
| 2020-11-20 | $26.50 | $26.50 | $26.43 | $26.46 | $25.57 | 111,808 |
| 2020-11-19 | $26.48 | $26.50 | $26.44 | $26.50 | $25.61 | 139,880 |
| 2020-11-18 | $26.46 | $26.48 | $26.44 | $26.48 | $25.59 | 124,361 |
| 2020-11-17 | $26.47 | $26.49 | $26.42 | $26.45 | $25.56 | 100,610 |
| 2020-11-16 | $26.43 | $26.46 | $26.40 | $26.45 | $25.56 | 168,179 |
| 2020-11-13 | $26.43 | $26.44 | $26.35 | $26.40 | $25.50 | 344,129 |
| 2020-11-12 | $26.41 | $26.43 | $26.40 | $26.42 | $25.53 | 97,969 |
| 2020-11-11 | $26.32 | $26.41 | $26.32 | $26.40 | $25.51 | 118,018 |
| 2020-11-10 | $26.43 | $26.43 | $26.33 | $26.33 | $25.44 | 108,635 |
| 2020-11-09 | $26.40 | $26.44 | $26.35 | $26.39 | $25.50 | 121,631 |
| 2020-11-06 | $26.46 | $26.46 | $26.40 | $26.46 | $25.57 | 132,253 |
| 2020-11-05 | $26.48 | $26.48 | $26.41 | $26.41 | $25.52 | 190,413 |
| 2020-11-04 | $26.42 | $26.47 | $26.39 | $26.44 | $25.55 | 111,417 |
| 2020-11-03 | $26.33 | $26.39 | $26.33 | $26.37 | $25.48 | 173,529 |
| 2020-11-02 | $26.32 | $26.39 | $26.32 | $26.35 | $25.46 | 153,981 |
| 2020-10-30 | $26.40 | $26.43 | $26.37 | $26.37 | $25.43 | 71,550 |
| 2020-10-29 | $26.42 | $26.45 | $26.41 | $26.43 | $25.48 | 70,711 |
| 2020-10-28 | $26.48 | $26.48 | $26.41 | $26.44 | $25.50 | 78,550 |
| 2020-10-27 | $26.45 | $26.49 | $26.43 | $26.48 | $25.54 | 130,528 |
| 2020-10-26 | $26.46 | $26.48 | $26.40 | $26.44 | $25.50 | 79,549 |
| 2020-10-23 | $26.43 | $26.47 | $26.43 | $26.46 | $25.52 | 106,235 |
| 2020-10-22 | $26.44 | $26.45 | $26.42 | $26.42 | $25.48 | 93,335 |
| 2020-10-21 | $26.45 | $26.48 | $26.42 | $26.47 | $25.53 | 100,230 |
| 2020-10-20 | $26.45 | $26.48 | $26.42 | $26.45 | $25.51 | 91,486 |
| 2020-10-19 | $26.47 | $26.48 | $26.45 | $26.45 | $25.51 | 118,742 |
| 2020-10-16 | $26.48 | $26.49 | $26.46 | $26.47 | $25.53 | 113,651 |
| 2020-10-15 | $26.49 | $26.49 | $26.43 | $26.46 | $25.52 | 204,033 |
| 2020-10-14 | $26.43 | $26.48 | $26.42 | $26.47 | $25.53 | 73,582 |
| 2020-10-13 | $26.56 | $26.56 | $26.42 | $26.42 | $25.48 | 87,174 |
| 2020-10-12 | $26.40 | $26.66 | $26.40 | $26.60 | $25.65 | 137,885 |
| 2020-10-09 | $26.40 | $26.45 | $26.40 | $26.40 | $25.46 | 73,411 |
| 2020-10-08 | $26.42 | $26.44 | $26.41 | $26.44 | $25.50 | 122,884 |
| 2020-10-07 | $26.43 | $26.44 | $26.36 | $26.41 | $25.47 | 159,138 |
| 2020-10-06 | $26.37 | $26.43 | $26.37 | $26.40 | $25.46 | 468,418 |
| 2020-10-05 | $26.43 | $26.51 | $26.34 | $26.34 | $25.40 | 148,474 |
| 2020-10-02 | $26.41 | $26.42 | $26.37 | $26.41 | $25.47 | 124,643 |
| 2020-10-01 | $26.43 | $26.43 | $26.27 | $26.37 | $25.43 | 127,707 |
| 2020-09-30 | $26.45 | $26.46 | $26.42 | $26.45 | $25.45 | 96,987 |
| 2020-09-29 | $26.47 | $26.47 | $26.42 | $26.45 | $25.46 | 256,195 |
| 2020-09-28 | $26.39 | $26.46 | $26.39 | $26.46 | $25.47 | 98,603 |
| 2020-09-25 | $26.34 | $26.42 | $26.34 | $26.39 | $25.40 | 126,789 |
| 2020-09-24 | $26.44 | $26.45 | $26.40 | $26.40 | $25.41 | 229,038 |
| 2020-09-23 | $26.48 | $26.49 | $26.45 | $26.45 | $25.46 | 75,652 |
| 2020-09-22 | $26.49 | $26.52 | $26.44 | $26.44 | $25.45 | 98,619 |
| 2020-09-21 | $26.51 | $26.52 | $26.44 | $26.48 | $25.48 | 96,312 |
| 2020-09-18 | $26.52 | $26.52 | $26.49 | $26.50 | $25.51 | 66,604 |
| 2020-09-17 | $26.53 | $26.53 | $26.47 | $26.50 | $25.51 | 68,973 |
| 2020-09-16 | $26.51 | $26.53 | $26.47 | $26.52 | $25.52 | 140,196 |
| 2020-09-15 | $26.51 | $26.52 | $26.47 | $26.51 | $25.51 | 72,104 |
| 2020-09-14 | $26.51 | $26.54 | $26.47 | $26.50 | $25.51 | 125,368 |
| 2020-09-11 | $26.50 | $26.51 | $26.45 | $26.51 | $25.51 | 111,394 |
| 2020-09-10 | $26.49 | $26.50 | $26.46 | $26.47 | $25.48 | 106,296 |
| 2020-09-09 | $26.50 | $26.50 | $26.43 | $26.49 | $25.50 | 129,187 |
| 2020-09-08 | $26.51 | $26.52 | $26.45 | $26.46 | $25.47 | 173,546 |
| 2020-09-04 | $26.49 | $26.57 | $26.43 | $26.46 | $25.47 | 105,770 |
| 2020-09-03 | $26.55 | $26.56 | $26.50 | $26.54 | $25.54 | 174,818 |
| 2020-09-02 | $26.50 | $26.55 | $26.47 | $26.51 | $25.51 | 154,623 |
| 2020-09-01 | $26.52 | $26.54 | $26.47 | $26.52 | $25.52 | 145,184 |
| 2020-08-31 | $26.48 | $26.56 | $26.48 | $26.56 | $25.51 | 88,073 |
| 2020-08-28 | $26.46 | $26.54 | $26.46 | $26.50 | $25.45 | 95,193 |
| 2020-08-27 | $26.47 | $26.50 | $26.43 | $26.45 | $25.41 | 127,424 |
| 2020-08-26 | $26.50 | $26.51 | $26.46 | $26.50 | $25.45 | 89,030 |
| 2020-08-25 | $26.49 | $26.51 | $26.45 | $26.50 | $25.45 | 196,054 |
| 2020-08-24 | $26.45 | $26.52 | $26.45 | $26.50 | $25.45 | 140,861 |
| 2020-08-21 | $26.46 | $26.52 | $26.46 | $26.50 | $25.45 | 109,654 |
| 2020-08-20 | $26.51 | $26.52 | $26.48 | $26.50 | $25.45 | 95,428 |
| 2020-08-19 | $26.50 | $26.51 | $26.46 | $26.50 | $25.45 | 189,646 |
| 2020-08-18 | $26.47 | $26.50 | $26.46 | $26.49 | $25.44 | 106,514 |
| 2020-08-17 | $26.47 | $26.47 | $26.42 | $26.46 | $25.42 | 139,582 |
| 2020-08-14 | $26.47 | $26.47 | $26.43 | $26.44 | $25.40 | 58,555 |
| 2020-08-13 | $26.51 | $26.53 | $26.42 | $26.46 | $25.42 | 134,004 |
| 2020-08-12 | $26.52 | $26.53 | $26.49 | $26.51 | $25.46 | 225,494 |
| 2020-08-11 | $26.55 | $26.55 | $26.47 | $26.52 | $25.47 | 146,670 |
| 2020-08-10 | $26.53 | $26.58 | $26.47 | $26.51 | $25.46 | 201,176 |
| 2020-08-07 | $26.58 | $26.58 | $26.54 | $26.55 | $25.50 | 56,229 |
| 2020-08-06 | $26.57 | $26.58 | $26.55 | $26.57 | $25.52 | 127,832 |
| 2020-08-05 | $26.56 | $26.56 | $26.52 | $26.55 | $25.50 | 106,489 |
| 2020-08-04 | $26.55 | $26.56 | $26.51 | $26.54 | $25.49 | 105,278 |
| 2020-08-03 | $26.53 | $26.53 | $26.50 | $26.53 | $25.48 | 98,738 |
| 2020-07-31 | $26.53 | $26.58 | $26.51 | $26.57 | $25.47 | 65,726 |
| 2020-07-30 | $26.53 | $26.56 | $26.47 | $26.50 | $25.40 | 162,950 |
| 2020-07-29 | $26.50 | $26.54 | $26.47 | $26.54 | $25.44 | 90,646 |
| 2020-07-28 | $26.48 | $26.51 | $26.47 | $26.47 | $25.37 | 115,758 |
| 2020-07-27 | $26.51 | $26.52 | $26.40 | $26.47 | $25.37 | 111,995 |
| 2020-07-24 | $26.50 | $26.51 | $26.46 | $26.51 | $25.41 | 86,519 |
| 2020-07-23 | $26.51 | $26.51 | $26.46 | $26.50 | $25.40 | 280,041 |
| 2020-07-22 | $26.50 | $26.52 | $26.48 | $26.49 | $25.39 | 125,163 |
| 2020-07-21 | $26.48 | $26.49 | $26.38 | $26.49 | $25.39 | 239,134 |
| 2020-07-20 | $26.39 | $26.46 | $26.36 | $26.44 | $25.35 | 118,754 |
| 2020-07-17 | $26.42 | $26.45 | $26.39 | $26.42 | $25.32 | 86,199 |
| 2020-07-16 | $26.41 | $26.43 | $26.37 | $26.43 | $25.34 | 99,607 |
| 2020-07-15 | $26.40 | $26.42 | $26.33 | $26.36 | $25.27 | 254,757 |
| 2020-07-14 | $26.38 | $26.40 | $26.37 | $26.39 | $25.29 | 96,800 |
| 2020-07-13 | $26.37 | $26.38 | $26.33 | $26.37 | $25.28 | 137,403 |
| 2020-07-10 | $26.38 | $26.38 | $26.32 | $26.33 | $25.24 | 131,900 |
| 2020-07-09 | $26.37 | $26.39 | $26.30 | $26.37 | $25.28 | 114,961 |
| 2020-07-08 | $26.38 | $26.40 | $26.30 | $26.36 | $25.27 | 252,900 |
| 2020-07-07 | $26.36 | $26.40 | $26.29 | $26.40 | $25.31 | 137,900 |
| 2020-07-06 | $26.37 | $26.38 | $26.33 | $26.33 | $25.24 | 91,300 |
| 2020-07-02 | $26.34 | $26.38 | $26.27 | $26.37 | $25.28 | 126,955 |
| 2020-07-01 | $26.32 | $26.48 | $26.29 | $26.33 | $25.24 | 84,700 |
| 2020-06-30 | $26.35 | $26.38 | $26.32 | $26.36 | $25.22 | 174,370 |
| 2020-06-29 | $26.34 | $26.36 | $26.30 | $26.35 | $25.21 | 241,952 |
| 2020-06-26 | $26.25 | $26.32 | $26.25 | $26.31 | $25.17 | 103,422 |
| 2020-06-25 | $26.32 | $26.32 | $26.26 | $26.30 | $25.16 | 74,999 |
| 2020-06-24 | $26.31 | $26.33 | $26.23 | $26.31 | $25.17 | 129,121 |
| 2020-06-23 | $26.31 | $26.32 | $26.25 | $26.32 | $25.18 | 129,359 |
| 2020-06-22 | $26.33 | $26.33 | $26.19 | $26.28 | $25.14 | 82,304 |
| 2020-06-19 | $26.32 | $26.37 | $26.26 | $26.29 | $25.15 | 73,796 |
| 2020-06-18 | $26.32 | $26.34 | $26.23 | $26.29 | $25.15 | 152,005 |
| 2020-06-17 | $26.38 | $26.38 | $26.10 | $26.29 | $25.15 | 122,865 |
| 2020-06-16 | $26.36 | $26.41 | $26.22 | $26.33 | $25.19 | 194,292 |
| 2020-06-15 | $26.12 | $26.34 | $25.98 | $26.34 | $25.20 | 106,601 |
| 2020-06-12 | $26.10 | $26.18 | $26.02 | $26.11 | $24.98 | 76,147 |
| 2020-06-11 | $26.12 | $26.17 | $26.02 | $26.09 | $24.96 | 82,745 |
| 2020-06-10 | $26.23 | $26.25 | $26.12 | $26.17 | $25.03 | 182,874 |
| 2020-06-09 | $26.18 | $26.35 | $26.08 | $26.21 | $25.07 | 79,473 |
| 2020-06-08 | $26.17 | $26.19 | $26.12 | $26.17 | $25.03 | 91,551 |
| 2020-06-05 | $26.12 | $26.17 | $26.05 | $26.09 | $24.96 | 176,726 |
| 2020-06-04 | $26.16 | $26.16 | $26.07 | $26.13 | $25.00 | 111,505 |
| 2020-06-03 | $26.14 | $26.24 | $26.08 | $26.13 | $25.00 | 180,057 |
| 2020-06-02 | $26.08 | $26.13 | $26.08 | $26.12 | $24.99 | 90,187 |
| 2020-06-01 | $26.02 | $26.09 | $26.01 | $26.06 | $24.93 | 210,307 |
| 2020-05-29 | $26.02 | $26.08 | $25.94 | $26.06 | $24.87 | 104,191 |
| 2020-05-28 | $25.98 | $26.03 | $25.95 | $26.03 | $24.84 | 137,774 |
| 2020-05-27 | $25.99 | $26.02 | $25.91 | $25.99 | $24.81 | 160,466 |
| 2020-05-26 | $25.92 | $25.99 | $25.91 | $25.97 | $24.79 | 143,789 |
| 2020-05-22 | $25.89 | $25.95 | $25.86 | $25.93 | $24.75 | 104,037 |
| 2020-05-21 | $25.87 | $25.90 | $25.83 | $25.89 | $24.71 | 81,645 |
| 2020-05-20 | $25.74 | $25.86 | $25.73 | $25.85 | $24.67 | 95,212 |
| 2020-05-19 | $25.76 | $25.78 | $25.68 | $25.68 | $24.51 | 128,703 |
| 2020-05-18 | $25.75 | $25.76 | $25.66 | $25.76 | $24.59 | 155,416 |
| 2020-05-15 | $25.66 | $25.70 | $25.61 | $25.70 | $24.53 | 100,914 |
| 2020-05-14 | $25.64 | $25.66 | $25.54 | $25.65 | $24.48 | 123,598 |
| 2020-05-13 | $25.67 | $25.69 | $25.57 | $25.64 | $24.47 | 332,623 |
| 2020-05-12 | $25.58 | $25.64 | $25.53 | $25.64 | $24.47 | 111,986 |
| 2020-05-11 | $25.56 | $25.60 | $25.52 | $25.55 | $24.39 | 69,494 |
| 2020-05-08 | $25.57 | $25.61 | $25.53 | $25.57 | $24.41 | 125,949 |
| 2020-05-07 | $25.53 | $25.61 | $25.51 | $25.54 | $24.38 | 109,893 |
| 2020-05-06 | $25.58 | $25.59 | $25.47 | $25.59 | $24.42 | 112,544 |
| 2020-05-05 | $25.57 | $25.60 | $25.51 | $25.58 | $24.42 | 112,973 |
| 2020-05-04 | $25.51 | $25.58 | $25.47 | $25.58 | $24.42 | 127,551 |
| 2020-05-01 | $25.52 | $25.61 | $25.37 | $25.45 | $24.29 | 143,624 |
| 2020-04-30 | $25.70 | $25.70 | $25.54 | $25.61 | $24.39 | 226,688 |
| 2020-04-29 | $25.48 | $25.66 | $25.48 | $25.63 | $24.41 | 166,735 |
| 2020-04-28 | $25.54 | $25.57 | $25.47 | $25.54 | $24.32 | 277,143 |
| 2020-04-27 | $25.57 | $25.61 | $25.45 | $25.47 | $24.25 | 184,853 |
| 2020-04-24 | $25.56 | $25.60 | $25.46 | $25.60 | $24.38 | 129,579 |
| 2020-04-23 | $25.41 | $25.58 | $25.41 | $25.47 | $24.25 | 168,808 |
| 2020-04-22 | $25.40 | $25.57 | $25.35 | $25.50 | $24.28 | 114,514 |
| 2020-04-21 | $25.56 | $25.58 | $25.36 | $25.48 | $24.26 | 150,757 |
| 2020-04-20 | $25.51 | $25.61 | $25.48 | $25.57 | $24.35 | 189,657 |
| 2020-04-17 | $25.56 | $25.81 | $25.53 | $25.69 | $24.46 | 230,958 |
| 2020-04-16 | $25.87 | $25.87 | $25.51 | $25.64 | $24.42 | 222,009 |
| 2020-04-15 | $25.50 | $25.70 | $25.48 | $25.68 | $24.45 | 254,507 |
| 2020-04-14 | $25.78 | $25.78 | $25.55 | $25.68 | $24.45 | 227,235 |
| 2020-04-13 | $25.35 | $25.62 | $25.02 | $25.44 | $24.22 | 1,418,611 |
| 2020-04-09 | $25.30 | $25.70 | $25.25 | $25.64 | $24.42 | 162,824 |
| 2020-04-08 | $24.70 | $25.09 | $24.70 | $25.06 | $23.86 | 161,582 |
| 2020-04-07 | $24.64 | $24.76 | $24.51 | $24.76 | $23.58 | 214,119 |
| 2020-04-06 | $24.12 | $24.63 | $24.12 | $24.57 | $23.40 | 144,595 |
| 2020-04-03 | $24.41 | $24.56 | $24.34 | $24.36 | $23.20 | 441,020 |
| 2020-04-02 | $24.57 | $24.62 | $24.36 | $24.42 | $23.25 | 751,925 |
| 2020-04-01 | $24.50 | $24.66 | $24.42 | $24.47 | $23.30 | 343,447 |
| 2020-03-31 | $24.63 | $24.79 | $24.63 | $24.72 | $23.48 | 173,518 |
| 2020-03-30 | $24.60 | $24.70 | $24.50 | $24.63 | $23.39 | 446,625 |
| 2020-03-27 | $24.50 | $24.64 | $24.04 | $24.60 | $23.36 | 182,038 |
| 2020-03-26 | $24.23 | $24.58 | $23.90 | $24.43 | $23.20 | 187,388 |
| 2020-03-25 | $23.81 | $24.49 | $23.42 | $24.14 | $22.93 | 271,607 |
| 2020-03-24 | $23.93 | $23.93 | $23.31 | $23.61 | $22.42 | 245,678 |
| 2020-03-23 | $21.75 | $23.85 | $20.77 | $23.38 | $22.20 | 512,362 |
| 2020-03-20 | $22.13 | $22.69 | $22.08 | $22.25 | $21.13 | 507,383 |
| 2020-03-19 | $22.27 | $22.70 | $21.70 | $21.83 | $20.73 | 255,513 |
| 2020-03-18 | $22.80 | $23.42 | $22.26 | $22.67 | $21.53 | 446,371 |
| 2020-03-17 | $23.63 | $24.28 | $23.30 | $23.42 | $22.24 | 300,856 |
| 2020-03-16 | $24.37 | $24.37 | $23.42 | $23.92 | $22.72 | 318,360 |
| 2020-03-13 | $24.58 | $24.88 | $24.40 | $24.73 | $23.49 | 370,130 |
| 2020-03-12 | $24.69 | $25.07 | $23.75 | $24.55 | $23.32 | 752,405 |
| 2020-03-11 | $25.54 | $25.69 | $25.25 | $25.30 | $24.03 | 1,516,185 |
| 2020-03-10 | $25.80 | $25.90 | $25.67 | $25.70 | $24.41 | 156,556 |
| 2020-03-09 | $26.39 | $26.39 | $25.81 | $25.89 | $24.59 | 212,634 |
| 2020-03-06 | $26.40 | $26.40 | $26.20 | $26.25 | $24.93 | 202,788 |
| 2020-03-05 | $26.40 | $26.40 | $26.26 | $26.28 | $24.96 | 130,240 |
| 2020-03-04 | $26.31 | $26.36 | $26.30 | $26.32 | $25.00 | 193,821 |
| 2020-03-03 | $26.14 | $26.33 | $26.12 | $26.29 | $24.97 | 208,763 |
| 2020-03-02 | $26.11 | $26.19 | $26.07 | $26.11 | $24.80 | 114,374 |
| 2020-02-28 | $26.03 | $26.17 | $26.02 | $26.14 | $24.77 | 130,446 |
| 2020-02-27 | $26.13 | $26.13 | $26.07 | $26.09 | $24.72 | 92,007 |
| 2020-02-26 | $26.11 | $26.13 | $26.08 | $26.10 | $24.73 | 94,817 |
| 2020-02-25 | $26.10 | $26.14 | $26.09 | $26.11 | $24.74 | 116,380 |
| 2020-02-24 | $26.12 | $26.13 | $26.05 | $26.09 | $24.72 | 179,026 |
| 2020-02-21 | $25.96 | $26.05 | $25.96 | $26.04 | $24.67 | 135,990 |
| 2020-02-20 | $25.99 | $26.01 | $25.95 | $26.01 | $24.65 | 90,601 |
| 2020-02-19 | $25.98 | $25.98 | $25.93 | $25.94 | $24.58 | 162,718 |
| 2020-02-18 | $25.98 | $26.00 | $25.95 | $26.00 | $24.64 | 191,260 |
| 2020-02-14 | $25.97 | $25.98 | $25.93 | $25.95 | $24.59 | 139,033 |
| 2020-02-13 | $25.95 | $25.96 | $25.90 | $25.95 | $24.59 | 179,059 |
| 2020-02-12 | $25.95 | $25.95 | $25.90 | $25.94 | $24.58 | 234,099 |
| 2020-02-11 | $25.96 | $25.96 | $25.94 | $25.96 | $24.60 | 169,080 |
| 2020-02-10 | $25.96 | $25.99 | $25.93 | $25.98 | $24.62 | 115,216 |
| 2020-02-07 | $25.94 | $25.95 | $25.91 | $25.92 | $24.56 | 142,562 |
| 2020-02-06 | $25.90 | $25.91 | $25.87 | $25.90 | $24.54 | 105,356 |
| 2020-02-05 | $25.91 | $25.91 | $25.87 | $25.90 | $24.54 | 147,682 |
| 2020-02-04 | $25.93 | $25.93 | $25.88 | $25.92 | $24.56 | 93,376 |
| 2020-02-03 | $25.96 | $25.98 | $25.95 | $25.97 | $24.61 | 156,612 |
| 2020-01-31 | $26.01 | $26.04 | $25.98 | $26.04 | $24.62 | 99,113 |
| 2020-01-30 | $25.99 | $26.01 | $25.97 | $25.97 | $24.55 | 149,593 |
| 2020-01-29 | $25.91 | $25.97 | $25.91 | $25.97 | $24.55 | 128,860 |
| 2020-01-28 | $25.95 | $25.95 | $25.89 | $25.93 | $24.51 | 157,878 |
| 2020-01-27 | $25.95 | $25.95 | $25.90 | $25.94 | $24.52 | 238,767 |
| 2020-01-24 | $25.88 | $25.91 | $25.86 | $25.87 | $24.45 | 158,059 |
| 2020-01-23 | $25.88 | $25.88 | $25.85 | $25.87 | $24.45 | 423,448 |
| 2020-01-22 | $25.84 | $25.85 | $25.83 | $25.85 | $24.43 | 205,351 |
| 2020-01-21 | $25.82 | $25.85 | $25.79 | $25.84 | $24.43 | 467,085 |
| 2020-01-17 | $25.77 | $25.81 | $25.77 | $25.78 | $24.37 | 486,817 |
| 2020-01-16 | $25.79 | $25.79 | $25.76 | $25.79 | $24.38 | 178,323 |
| 2020-01-15 | $25.78 | $25.79 | $25.74 | $25.79 | $24.38 | 169,459 |
| 2020-01-14 | $25.72 | $25.78 | $25.72 | $25.76 | $24.35 | 120,072 |
| 2020-01-13 | $25.76 | $25.76 | $25.72 | $25.76 | $24.35 | 194,298 |
| 2020-01-10 | $25.74 | $25.78 | $25.72 | $25.76 | $24.35 | 165,717 |
| 2020-01-09 | $25.71 | $25.74 | $25.69 | $25.73 | $24.32 | 164,568 |
| 2020-01-08 | $25.75 | $25.76 | $25.71 | $25.73 | $24.32 | 204,300 |
| 2020-01-07 | $25.75 | $25.75 | $25.71 | $25.74 | $24.33 | 270,943 |
| 2020-01-06 | $25.79 | $25.79 | $25.72 | $25.75 | $24.34 | 186,375 |
| 2020-01-03 | $25.75 | $25.79 | $25.71 | $25.76 | $24.35 | 362,620 |
| 2020-01-02 | $25.76 | $25.76 | $25.69 | $25.71 | $24.30 | 503,962 |
| 2019-12-31 | $25.68 | $25.72 | $25.64 | $25.69 | $24.28 | 142,243 |
| 2019-12-30 | $25.67 | $25.70 | $25.64 | $25.70 | $24.29 | 125,442 |
| 2019-12-27 | $25.65 | $25.69 | $25.63 | $25.68 | $24.28 | 139,234 |
| 2019-12-26 | $25.62 | $25.63 | $25.59 | $25.63 | $24.23 | 181,905 |
| 2019-12-24 | $25.57 | $25.60 | $25.55 | $25.60 | $24.20 | 87,746 |
| 2019-12-23 | $25.61 | $25.62 | $25.57 | $25.58 | $24.18 | 588,309 |
| 2019-12-20 | $25.58 | $25.60 | $25.54 | $25.60 | $24.20 | 515,184 |
| 2019-12-19 | $25.58 | $25.61 | $25.55 | $25.60 | $24.20 | 107,917 |
| 2019-12-18 | $25.64 | $25.64 | $25.61 | $25.64 | $24.18 | 113,048 |
| 2019-12-17 | $25.65 | $25.65 | $25.62 | $25.64 | $24.18 | 118,972 |
| 2019-12-16 | $25.65 | $25.65 | $25.62 | $25.63 | $24.17 | 139,760 |
| 2019-12-13 | $25.61 | $25.68 | $25.60 | $25.65 | $24.19 | 95,358 |
| 2019-12-12 | $25.65 | $25.65 | $25.54 | $25.59 | $24.13 | 99,867 |
| 2019-12-11 | $25.63 | $25.66 | $25.58 | $25.65 | $24.19 | 323,246 |
| 2019-12-10 | $25.65 | $25.65 | $25.58 | $25.60 | $24.14 | 92,330 |
| 2019-12-09 | $25.66 | $25.66 | $25.60 | $25.63 | $24.17 | 172,731 |
| 2019-12-06 | $25.59 | $25.63 | $25.58 | $25.62 | $24.16 | 103,806 |
| 2019-12-05 | $25.65 | $25.66 | $25.62 | $25.64 | $24.18 | 114,180 |
| 2019-12-04 | $25.71 | $25.71 | $25.64 | $25.66 | $24.20 | 116,848 |
| 2019-12-03 | $25.66 | $25.70 | $25.63 | $25.70 | $24.24 | 284,057 |
| 2019-12-02 | $25.59 | $25.61 | $25.57 | $25.61 | $24.15 | 254,120 |
| 2019-11-29 | $25.67 | $25.68 | $25.66 | $25.68 | $24.16 | 17,477 |
| 2019-11-27 | $25.69 | $25.69 | $25.66 | $25.67 | $24.15 | 214,950 |
| 2019-11-26 | $25.71 | $25.71 | $25.65 | $25.70 | $24.18 | 95,573 |
| 2019-11-25 | $25.67 | $25.69 | $25.66 | $25.68 | $24.16 | 89,450 |
| 2019-11-22 | $25.67 | $25.67 | $25.63 | $25.66 | $24.14 | 127,263 |
| 2019-11-21 | $25.64 | $25.66 | $25.63 | $25.65 | $24.13 | 77,945 |
| 2019-11-20 | $25.68 | $25.68 | $25.65 | $25.67 | $24.15 | 125,553 |
| 2019-11-19 | $25.67 | $25.67 | $25.63 | $25.66 | $24.14 | 105,500 |
| 2019-11-18 | $25.66 | $25.66 | $25.64 | $25.66 | $24.14 | 92,916 |
| 2019-11-15 | $25.62 | $25.64 | $25.61 | $25.63 | $24.10 | 112,122 |
| 2019-11-14 | $25.63 | $25.65 | $25.61 | $25.63 | $24.11 | 93,759 |
| 2019-11-13 | $25.59 | $25.59 | $25.55 | $25.58 | $24.06 | 240,678 |
| 2019-11-12 | $25.56 | $25.56 | $25.51 | $25.53 | $24.02 | 136,775 |
| 2019-11-11 | $25.57 | $25.57 | $25.52 | $25.53 | $24.02 | 57,864 |
| 2019-11-08 | $25.54 | $25.59 | $25.53 | $25.54 | $24.02 | 105,405 |
| 2019-11-07 | $25.59 | $25.59 | $25.50 | $25.54 | $24.02 | 202,714 |
| 2019-11-06 | $25.60 | $25.64 | $25.56 | $25.63 | $24.11 | 95,206 |
| 2019-11-05 | $25.61 | $25.61 | $25.56 | $25.57 | $24.05 | 113,721 |
| 2019-11-04 | $25.67 | $25.68 | $25.63 | $25.64 | $24.12 | 99,546 |
| 2019-11-01 | $25.67 | $25.70 | $25.64 | $25.69 | $24.17 | 86,255 |
| 2019-10-31 | $25.69 | $25.75 | $25.69 | $25.74 | $24.15 | 132,604 |
| 2019-10-30 | $25.65 | $25.68 | $25.62 | $25.68 | $24.09 | 154,136 |
| 2019-10-29 | $25.67 | $25.67 | $25.62 | $25.63 | $24.04 | 95,540 |
| 2019-10-28 | $25.64 | $25.71 | $25.62 | $25.65 | $24.07 | 468,825 |
| 2019-10-25 | $25.71 | $25.71 | $25.64 | $25.68 | $24.09 | 132,174 |
| 2019-10-24 | $25.69 | $25.71 | $25.68 | $25.70 | $24.11 | 77,362 |
| 2019-10-23 | $25.71 | $25.71 | $25.67 | $25.68 | $24.09 | 125,686 |
| 2019-10-22 | $25.68 | $25.69 | $25.65 | $25.68 | $24.09 | 151,432 |
| 2019-10-21 | $25.67 | $25.68 | $25.63 | $25.65 | $24.07 | 60,043 |
| 2019-10-18 | $25.66 | $25.70 | $25.63 | $25.69 | $24.10 | 160,216 |
| 2019-10-17 | $25.63 | $25.68 | $25.62 | $25.66 | $24.07 | 79,423 |
| 2019-10-16 | $25.63 | $25.67 | $25.61 | $25.63 | $24.05 | 144,436 |
| 2019-10-15 | $25.67 | $25.67 | $25.60 | $25.61 | $24.03 | 86,561 |
| 2019-10-14 | $25.66 | $25.67 | $25.62 | $25.66 | $24.07 | 100,346 |
| 2019-10-11 | $25.68 | $25.68 | $25.60 | $25.64 | $24.06 | 145,401 |
| 2019-10-10 | $25.74 | $25.74 | $25.68 | $25.69 | $24.10 | 197,108 |
| 2019-10-09 | $25.77 | $25.79 | $25.73 | $25.74 | $24.15 | 105,027 |
| 2019-10-08 | $25.79 | $25.80 | $25.75 | $25.78 | $24.19 | 111,372 |
| 2019-10-07 | $25.80 | $25.80 | $25.75 | $25.76 | $24.17 | 205,978 |
| 2019-10-04 | $25.78 | $25.81 | $25.75 | $25.80 | $24.21 | 136,152 |
| 2019-10-03 | $25.72 | $25.79 | $25.71 | $25.78 | $24.19 | 82,607 |
| 2019-10-02 | $25.64 | $25.70 | $25.64 | $25.68 | $24.09 | 91,040 |
| 2019-10-01 | $25.58 | $25.68 | $25.55 | $25.67 | $24.08 | 92,288 |
| 2019-09-30 | $25.65 | $25.69 | $25.61 | $25.69 | $24.04 | 112,522 |
| 2019-09-27 | $25.64 | $25.66 | $25.62 | $25.65 | $24.00 | 106,363 |
| 2019-09-26 | $25.59 | $25.65 | $25.58 | $25.63 | $23.98 | 57,263 |
| 2019-09-25 | $25.68 | $25.68 | $25.58 | $25.60 | $23.95 | 70,897 |
| 2019-09-24 | $25.60 | $25.70 | $25.60 | $25.68 | $24.03 | 142,911 |
| 2019-09-23 | $25.63 | $25.66 | $25.59 | $25.64 | $23.99 | 86,734 |
| 2019-09-20 | $25.56 | $25.61 | $25.52 | $25.60 | $23.96 | 115,792 |
| 2019-09-19 | $25.56 | $25.56 | $25.51 | $25.54 | $23.90 | 73,338 |
| 2019-09-18 | $25.53 | $25.58 | $25.47 | $25.54 | $23.90 | 259,945 |
| 2019-09-17 | $25.49 | $25.52 | $25.44 | $25.49 | $23.85 | 100,309 |
| 2019-09-16 | $25.46 | $25.48 | $25.42 | $25.46 | $23.83 | 85,882 |
| 2019-09-13 | $25.43 | $25.47 | $25.40 | $25.42 | $23.79 | 64,692 |
| 2019-09-12 | $25.60 | $25.60 | $25.49 | $25.52 | $23.88 | 270,606 |
| 2019-09-11 | $25.55 | $25.57 | $25.52 | $25.52 | $23.88 | 337,697 |
| 2019-09-10 | $25.61 | $25.63 | $25.53 | $25.56 | $23.92 | 70,500 |
| 2019-09-09 | $25.67 | $25.67 | $25.61 | $25.61 | $23.97 | 225,140 |
| 2019-09-06 | $25.71 | $25.72 | $25.69 | $25.72 | $24.07 | 40,506 |
| 2019-09-05 | $25.75 | $25.75 | $25.66 | $25.70 | $24.05 | 89,805 |
| 2019-09-04 | $25.72 | $25.80 | $25.72 | $25.80 | $24.14 | 72,021 |
| 2019-09-03 | $25.74 | $25.78 | $25.69 | $25.75 | $24.10 | 147,792 |
| 2019-08-30 | $25.77 | $25.80 | $25.72 | $25.80 | $24.08 | 72,436 |
| 2019-08-29 | $25.75 | $25.79 | $25.74 | $25.78 | $24.06 | 122,233 |
| 2019-08-28 | $25.77 | $25.82 | $25.77 | $25.80 | $24.08 | 93,493 |
| 2019-08-27 | $25.72 | $25.80 | $25.72 | $25.78 | $24.06 | 62,480 |
| 2019-08-26 | $25.77 | $25.78 | $25.72 | $25.76 | $24.04 | 58,771 |
| 2019-08-23 | $25.72 | $25.78 | $25.69 | $25.77 | $24.05 | 68,345 |
| 2019-08-22 | $25.70 | $25.73 | $25.67 | $25.69 | $23.98 | 85,096 |
| 2019-08-21 | $25.67 | $25.73 | $25.67 | $25.68 | $23.97 | 85,074 |
| 2019-08-20 | $25.61 | $25.73 | $25.61 | $25.73 | $24.02 | 131,997 |
| 2019-08-19 | $25.56 | $25.67 | $25.56 | $25.65 | $23.94 | 107,709 |
| 2019-08-16 | $25.63 | $25.71 | $25.62 | $25.71 | $24.00 | 55,606 |
| 2019-08-15 | $25.59 | $25.70 | $25.57 | $25.70 | $23.99 | 88,726 |
| 2019-08-14 | $25.51 | $25.60 | $25.51 | $25.56 | $23.86 | 87,671 |
| 2019-08-13 | $25.59 | $25.59 | $25.50 | $25.51 | $23.81 | 122,146 |
| 2019-08-12 | $25.59 | $25.63 | $25.56 | $25.62 | $23.91 | 60,412 |
| 2019-08-09 | $25.62 | $25.62 | $25.55 | $25.58 | $23.88 | 157,305 |
| 2019-08-08 | $25.54 | $25.61 | $25.54 | $25.61 | $23.90 | 113,526 |
| 2019-08-07 | $25.66 | $25.66 | $25.58 | $25.59 | $23.89 | 64,764 |
| 2019-08-06 | $25.57 | $25.61 | $25.55 | $25.58 | $23.88 | 121,185 |
| 2019-08-05 | $25.63 | $25.63 | $25.54 | $25.58 | $23.88 | 108,360 |
| 2019-08-02 | $25.52 | $25.52 | $25.47 | $25.47 | $23.77 | 128,876 |
| 2019-08-01 | $25.44 | $25.51 | $25.34 | $25.50 | $23.80 | 167,112 |
| 2019-07-31 | $25.44 | $25.48 | $25.39 | $25.44 | $23.69 | 133,568 |
| 2019-07-30 | $25.45 | $25.45 | $25.41 | $25.44 | $23.69 | 103,191 |
| 2019-07-29 | $25.45 | $25.45 | $25.42 | $25.45 | $23.69 | 140,834 |
| 2019-07-26 | $25.44 | $25.44 | $25.40 | $25.43 | $23.68 | 98,488 |
| 2019-07-25 | $25.47 | $25.47 | $25.39 | $25.43 | $23.68 | 54,442 |
| 2019-07-24 | $25.47 | $25.47 | $25.44 | $25.44 | $23.69 | 77,935 |
| 2019-07-23 | $25.45 | $25.45 | $25.41 | $25.43 | $23.68 | 84,919 |
| 2019-07-22 | $25.47 | $25.47 | $25.42 | $25.45 | $23.70 | 109,755 |
| 2019-07-19 | $25.38 | $25.45 | $25.38 | $25.42 | $23.67 | 87,106 |
| 2019-07-18 | $25.39 | $25.46 | $25.36 | $25.46 | $23.70 | 97,753 |
| 2019-07-17 | $25.36 | $25.40 | $25.33 | $25.40 | $23.65 | 173,562 |
| 2019-07-16 | $25.33 | $25.33 | $25.30 | $25.33 | $23.58 | 92,388 |
| 2019-07-15 | $25.38 | $25.38 | $25.33 | $25.37 | $23.62 | 104,569 |
| 2019-07-12 | $25.33 | $25.36 | $25.30 | $25.36 | $23.61 | 90,332 |
| 2019-07-11 | $25.37 | $25.38 | $25.31 | $25.33 | $23.58 | 88,109 |
| 2019-07-10 | $25.35 | $25.38 | $25.32 | $25.35 | $23.60 | 79,732 |
| 2019-07-09 | $25.35 | $25.35 | $25.28 | $25.31 | $23.57 | 102,197 |
| 2019-07-08 | $25.40 | $25.40 | $25.32 | $25.34 | $23.59 | 156,349 |
| 2019-07-05 | $25.40 | $25.40 | $25.32 | $25.37 | $23.62 | 92,826 |
| 2019-07-03 | $25.48 | $25.48 | $25.43 | $25.47 | $23.71 | 60,638 |
| 2019-07-02 | $25.43 | $25.46 | $25.40 | $25.46 | $23.70 | 94,442 |
| 2019-07-01 | $25.42 | $25.42 | $25.38 | $25.41 | $23.66 | 71,648 |
| 2019-06-28 | $25.40 | $25.49 | $25.40 | $25.48 | $23.66 | 61,369 |
| 2019-06-27 | $25.41 | $25.47 | $25.37 | $25.46 | $23.64 | 107,412 |
| 2019-06-26 | $25.40 | $25.46 | $25.34 | $25.35 | $23.54 | 115,512 |
| 2019-06-25 | $25.50 | $25.50 | $25.42 | $25.43 | $23.61 | 134,405 |
| 2019-06-24 | $25.45 | $25.47 | $25.41 | $25.47 | $23.65 | 98,132 |
| 2019-06-21 | $25.41 | $25.41 | $25.35 | $25.41 | $23.59 | 91,504 |
| 2019-06-20 | $25.43 | $25.46 | $25.41 | $25.45 | $23.63 | 119,463 |
| 2019-06-19 | $25.25 | $25.41 | $25.21 | $25.38 | $23.57 | 321,588 |
| 2019-06-18 | $25.30 | $25.30 | $25.23 | $25.27 | $23.46 | 145,324 |
| 2019-06-17 | $25.23 | $25.23 | $25.19 | $25.22 | $23.42 | 72,873 |
| 2019-06-14 | $25.21 | $25.23 | $25.17 | $25.22 | $23.42 | 72,231 |
| 2019-06-13 | $25.19 | $25.25 | $25.17 | $25.24 | $23.44 | 89,342 |
| 2019-06-12 | $25.17 | $25.19 | $25.14 | $25.14 | $23.34 | 164,780 |
| 2019-06-11 | $25.14 | $25.15 | $25.11 | $25.15 | $23.35 | 57,210 |
| 2019-06-10 | $25.16 | $25.17 | $25.13 | $25.15 | $23.35 | 74,935 |
| 2019-06-07 | $25.20 | $25.21 | $25.16 | $25.20 | $23.40 | 75,700 |
| 2019-06-06 | $25.16 | $25.18 | $25.12 | $25.14 | $23.34 | 143,633 |
| 2019-06-05 | $25.15 | $25.18 | $25.13 | $25.16 | $23.36 | 206,825 |
| 2019-06-04 | $25.15 | $25.15 | $25.04 | $25.12 | $23.32 | 82,172 |
| 2019-06-03 | $25.09 | $25.14 | $25.05 | $25.13 | $23.33 | 50,025 |
| 2019-05-31 | $25.03 | $25.13 | $25.03 | $25.13 | $23.27 | 63,771 |
| 2019-05-30 | $25.00 | $25.05 | $24.96 | $25.05 | $23.20 | 60,456 |
| 2019-05-29 | $25.01 | $25.03 | $24.98 | $24.99 | $23.14 | 69,469 |
| 2019-05-28 | $24.99 | $25.01 | $24.97 | $24.98 | $23.13 | 92,486 |
| 2019-05-24 | $24.92 | $24.98 | $24.92 | $24.96 | $23.11 | 78,521 |
| 2019-05-23 | $24.94 | $24.98 | $24.92 | $24.96 | $23.11 | 93,058 |
| 2019-05-22 | $24.90 | $24.91 | $24.85 | $24.91 | $23.07 | 129,163 |
| 2019-05-21 | $24.84 | $24.89 | $24.84 | $24.86 | $23.02 | 64,695 |
| 2019-05-20 | $24.90 | $24.92 | $24.88 | $24.91 | $23.07 | 74,625 |
| 2019-05-17 | $24.98 | $24.98 | $24.90 | $24.94 | $23.09 | 92,744 |
| 2019-05-16 | $24.94 | $24.94 | $24.91 | $24.93 | $23.08 | 118,117 |
| 2019-05-15 | $24.97 | $24.97 | $24.93 | $24.95 | $23.10 | 84,393 |
| 2019-05-14 | $24.90 | $24.92 | $24.87 | $24.92 | $23.08 | 79,045 |
| 2019-05-13 | $24.91 | $24.91 | $24.87 | $24.89 | $23.05 | 63,120 |
| 2019-05-10 | $24.87 | $24.88 | $24.83 | $24.85 | $23.01 | 71,519 |
| 2019-05-09 | $24.90 | $24.90 | $24.85 | $24.86 | $23.02 | 74,163 |
| 2019-05-08 | $24.88 | $24.88 | $24.84 | $24.84 | $23.00 | 135,440 |
| 2019-05-07 | $24.88 | $24.88 | $24.84 | $24.87 | $23.03 | 90,419 |
| 2019-05-06 | $24.86 | $24.86 | $24.81 | $24.84 | $23.00 | 85,948 |
| 2019-05-03 | $24.80 | $24.81 | $24.77 | $24.81 | $22.97 | 90,335 |
| 2019-05-02 | $24.82 | $24.82 | $24.74 | $24.77 | $22.94 | 65,771 |
| 2019-05-01 | $24.85 | $24.91 | $24.82 | $24.82 | $22.98 | 151,876 |
| 2019-04-30 | $24.88 | $24.91 | $24.86 | $24.91 | $23.00 | 78,992 |
| 2019-04-29 | $24.87 | $24.89 | $24.85 | $24.86 | $22.96 | 69,137 |
| 2019-04-26 | $24.90 | $24.90 | $24.86 | $24.87 | $22.97 | 92,507 |
| 2019-04-25 | $24.82 | $24.86 | $24.81 | $24.84 | $22.94 | 128,407 |
| 2019-04-24 | $24.84 | $24.97 | $24.83 | $24.86 | $22.96 | 469,527 |
| 2019-04-23 | $24.78 | $24.80 | $24.76 | $24.80 | $22.90 | 139,872 |
| 2019-04-22 | $24.78 | $24.78 | $24.73 | $24.73 | $22.84 | 76,108 |
| 2019-04-18 | $24.77 | $24.78 | $24.76 | $24.77 | $22.88 | 90,604 |
| 2019-04-17 | $24.76 | $24.77 | $24.73 | $24.75 | $22.86 | 58,759 |
| 2019-04-16 | $24.78 | $24.78 | $24.73 | $24.75 | $22.86 | 71,371 |
| 2019-04-15 | $24.78 | $24.81 | $24.77 | $24.79 | $22.89 | 133,093 |
| 2019-04-12 | $24.78 | $24.80 | $24.76 | $24.78 | $22.88 | 145,072 |
| 2019-04-11 | $24.76 | $24.83 | $24.76 | $24.81 | $22.91 | 101,392 |
| 2019-04-10 | $24.81 | $24.84 | $24.80 | $24.83 | $22.93 | 47,829 |
| 2019-04-09 | $24.78 | $24.80 | $24.77 | $24.79 | $22.89 | 123,731 |
| 2019-04-08 | $24.78 | $24.78 | $24.74 | $24.77 | $22.88 | 85,257 |
| 2019-04-05 | $24.75 | $24.78 | $24.73 | $24.77 | $22.88 | 74,620 |
| 2019-04-04 | $24.75 | $24.75 | $24.70 | $24.75 | $22.86 | 77,661 |
| 2019-04-03 | $24.72 | $24.74 | $24.69 | $24.74 | $22.85 | 123,723 |
| 2019-04-02 | $24.74 | $24.75 | $24.70 | $24.73 | $22.84 | 46,034 |
| 2019-04-01 | $24.82 | $24.82 | $24.71 | $24.73 | $22.84 | 86,069 |
| 2019-03-29 | $24.87 | $24.88 | $24.82 | $24.88 | $22.91 | 102,410 |
| 2019-03-28 | $24.87 | $24.91 | $24.87 | $24.91 | $22.94 | 57,232 |
| 2019-03-27 | $24.92 | $24.93 | $24.88 | $24.92 | $22.95 | 132,678 |
| 2019-03-26 | $24.86 | $24.90 | $24.84 | $24.88 | $22.91 | 150,666 |
| 2019-03-25 | $24.83 | $24.90 | $24.82 | $24.88 | $22.91 | 70,975 |
| 2019-03-22 | $24.76 | $24.84 | $24.73 | $24.83 | $22.86 | 58,700 |
| 2019-03-21 | $24.74 | $24.74 | $24.69 | $24.73 | $22.77 | 104,660 |
| 2019-03-20 | $24.62 | $24.73 | $24.59 | $24.72 | $22.76 | 169,453 |
| 2019-03-19 | $24.60 | $24.63 | $24.57 | $24.61 | $22.66 | 143,516 |
| 2019-03-18 | $24.62 | $24.62 | $24.59 | $24.62 | $22.67 | 114,386 |
| 2019-03-15 | $24.62 | $24.63 | $24.58 | $24.63 | $22.68 | 152,428 |
| 2019-03-14 | $24.58 | $24.61 | $24.54 | $24.58 | $22.63 | 86,878 |
| 2019-03-13 | $24.57 | $24.61 | $24.54 | $24.58 | $22.63 | 132,408 |
| 2019-03-12 | $24.55 | $24.59 | $24.54 | $24.59 | $22.64 | 188,175 |
| 2019-03-11 | $24.50 | $24.56 | $24.50 | $24.54 | $22.60 | 96,516 |
| 2019-03-08 | $24.51 | $24.56 | $24.51 | $24.53 | $22.59 | 67,428 |
| 2019-03-07 | $24.50 | $24.52 | $24.48 | $24.52 | $22.58 | 68,614 |
| 2019-03-06 | $24.45 | $24.47 | $24.42 | $24.47 | $22.53 | 94,719 |
| 2019-03-05 | $24.43 | $24.44 | $24.40 | $24.43 | $22.50 | 64,119 |
| 2019-03-04 | $24.41 | $24.43 | $24.39 | $24.41 | $22.48 | 108,672 |
| 2019-03-01 | $24.45 | $24.45 | $24.36 | $24.40 | $22.47 | 106,826 |
| 2019-02-28 | $24.49 | $24.49 | $24.43 | $24.48 | $22.48 | 88,286 |
| 2019-02-27 | $24.47 | $24.51 | $24.46 | $24.49 | $22.49 | 149,262 |
| 2019-02-26 | $24.49 | $24.52 | $24.47 | $24.52 | $22.51 | 47,896 |
| 2019-02-25 | $24.46 | $24.49 | $24.43 | $24.47 | $22.47 | 54,740 |
| 2019-02-22 | $24.44 | $24.48 | $24.40 | $24.45 | $22.45 | 111,189 |
| 2019-02-21 | $24.43 | $24.43 | $24.38 | $24.40 | $22.40 | 96,191 |
| 2019-02-20 | $24.45 | $24.45 | $24.40 | $24.40 | $22.40 | 144,064 |
| 2019-02-19 | $24.49 | $24.49 | $24.41 | $24.42 | $22.42 | 112,212 |
| 2019-02-15 | $24.41 | $24.42 | $24.37 | $24.40 | $22.40 | 588,394 |
| 2019-02-14 | $24.40 | $24.43 | $24.38 | $24.42 | $22.42 | 132,164 |
| 2019-02-13 | $24.38 | $24.39 | $24.36 | $24.38 | $22.38 | 73,843 |
| 2019-02-12 | $24.40 | $24.41 | $24.37 | $24.41 | $22.41 | 124,575 |
| 2019-02-11 | $24.41 | $24.41 | $24.38 | $24.40 | $22.40 | 72,190 |
| 2019-02-08 | $24.45 | $24.45 | $24.41 | $24.42 | $22.42 | 80,853 |
| 2019-02-07 | $24.39 | $24.41 | $24.36 | $24.40 | $22.40 | 38,896 |
| 2019-02-06 | $24.36 | $24.42 | $24.36 | $24.39 | $22.39 | 115,623 |
| 2019-02-05 | $24.36 | $24.39 | $24.33 | $24.34 | $22.35 | 100,479 |
| 2019-02-04 | $24.32 | $24.35 | $24.27 | $24.33 | $22.34 | 102,664 |
| 2019-02-01 | $24.39 | $24.39 | $24.32 | $24.36 | $22.36 | 86,036 |
| 2019-01-31 | $24.40 | $24.48 | $24.40 | $24.48 | $22.41 | 198,529 |
| 2019-01-30 | $24.30 | $24.38 | $24.25 | $24.36 | $22.30 | 77,349 |
| 2019-01-29 | $24.28 | $24.29 | $24.20 | $24.29 | $22.24 | 134,903 |
| 2019-01-28 | $24.16 | $24.24 | $24.16 | $24.20 | $22.15 | 111,374 |
| 2019-01-25 | $24.22 | $24.24 | $24.21 | $24.23 | $22.18 | 89,519 |
| 2019-01-24 | $24.24 | $24.24 | $24.18 | $24.23 | $22.18 | 122,863 |
| 2019-01-23 | $24.16 | $24.18 | $24.13 | $24.17 | $22.13 | 99,188 |
| 2019-01-22 | $24.11 | $24.14 | $24.10 | $24.13 | $22.09 | 98,567 |
| 2019-01-18 | $24.07 | $24.11 | $24.04 | $24.08 | $22.04 | 136,651 |
| 2019-01-17 | $24.08 | $24.08 | $24.03 | $24.07 | $22.03 | 151,345 |
| 2019-01-16 | $23.98 | $24.07 | $23.98 | $24.06 | $22.03 | 52,733 |
| 2019-01-15 | $24.07 | $24.07 | $24.00 | $24.06 | $22.03 | 208,757 |
| 2019-01-14 | $24.07 | $24.09 | $24.01 | $24.03 | $22.00 | 77,290 |
| 2019-01-11 | $24.05 | $24.06 | $24.00 | $24.04 | $22.01 | 76,569 |
| 2019-01-10 | $24.02 | $24.02 | $23.96 | $23.99 | $21.96 | 98,321 |
| 2019-01-09 | $23.93 | $23.97 | $23.91 | $23.96 | $21.93 | 107,456 |
| 2019-01-08 | $23.90 | $23.94 | $23.89 | $23.90 | $21.88 | 1,464,809 |
| 2019-01-07 | $24.00 | $24.00 | $23.90 | $23.90 | $21.88 | 128,262 |
| 2019-01-04 | $23.98 | $23.98 | $23.90 | $23.95 | $21.93 | 112,674 |
| 2019-01-03 | $23.91 | $24.04 | $23.91 | $24.02 | $21.99 | 94,820 |
| 2019-01-02 | $23.91 | $23.96 | $23.90 | $23.95 | $21.93 | 27,904 |
| 2018-12-31 | $23.90 | $23.94 | $23.87 | $23.90 | $21.88 | 79,507 |
| 2018-12-28 | $23.85 | $23.89 | $23.80 | $23.89 | $21.87 | 121,809 |
| 2018-12-27 | $23.73 | $23.83 | $23.73 | $23.82 | $21.81 | 99,895 |
| 2018-12-26 | $23.82 | $23.82 | $23.73 | $23.76 | $21.75 | 57,045 |
| 2018-12-24 | $23.84 | $23.85 | $23.76 | $23.79 | $21.78 | 44,647 |
| 2018-12-21 | $23.79 | $23.82 | $23.71 | $23.76 | $21.75 | 116,250 |
| 2018-12-20 | $23.88 | $23.88 | $23.71 | $23.75 | $21.74 | 115,182 |
| 2018-12-19 | $23.89 | $23.92 | $23.82 | $23.82 | $21.81 | 69,391 |
| 2018-12-18 | $23.85 | $23.85 | $23.78 | $23.85 | $21.83 | 84,029 |
| 2018-12-17 | $23.84 | $23.86 | $23.81 | $23.82 | $21.75 | 81,750 |
| 2018-12-14 | $23.83 | $23.85 | $23.80 | $23.83 | $21.76 | 81,036 |
| 2018-12-13 | $23.78 | $23.84 | $23.73 | $23.80 | $21.73 | 49,549 |
| 2018-12-12 | $23.77 | $23.78 | $23.70 | $23.76 | $21.70 | 89,943 |
| 2018-12-11 | $23.75 | $23.77 | $23.74 | $23.76 | $21.70 | 64,677 |
| 2018-12-10 | $23.82 | $23.82 | $23.70 | $23.76 | $21.70 | 45,891 |
| 2018-12-07 | $23.75 | $23.79 | $23.70 | $23.76 | $21.70 | 59,917 |
| 2018-12-06 | $23.83 | $23.83 | $23.71 | $23.76 | $21.69 | 115,880 |
| 2018-12-04 | $23.69 | $23.76 | $23.63 | $23.73 | $21.67 | 185,220 |
| 2018-12-03 | $23.73 | $23.76 | $23.60 | $23.69 | $21.63 | 88,194 |
| 2018-11-30 | $23.83 | $23.83 | $23.73 | $23.78 | $21.65 | 65,395 |
| 2018-11-29 | $23.79 | $23.83 | $23.75 | $23.81 | $21.68 | 248,024 |
| 2018-11-28 | $23.72 | $23.82 | $23.72 | $23.82 | $21.69 | 34,385 |
| 2018-11-27 | $23.69 | $23.80 | $23.69 | $23.76 | $21.63 | 37,919 |
| 2018-11-26 | $23.82 | $23.83 | $23.76 | $23.79 | $21.66 | 46,967 |
| 2018-11-23 | $23.83 | $23.83 | $23.78 | $23.80 | $21.66 | 6,667 |
| 2018-11-21 | $23.77 | $23.80 | $23.74 | $23.78 | $21.65 | 57,159 |
| 2018-11-20 | $23.80 | $23.86 | $23.73 | $23.75 | $21.62 | 142,959 |
| 2018-11-19 | $23.74 | $23.85 | $23.74 | $23.82 | $21.69 | 50,211 |
| 2018-11-16 | $23.75 | $23.85 | $23.75 | $23.82 | $21.69 | 83,795 |
| 2018-11-15 | $23.89 | $24.00 | $23.75 | $23.76 | $21.63 | 44,308 |
| 2018-11-14 | $23.79 | $23.84 | $23.77 | $23.78 | $21.65 | 58,084 |
| 2018-11-13 | $23.87 | $23.89 | $23.75 | $23.83 | $21.70 | 69,417 |
| 2018-11-12 | $23.85 | $23.85 | $23.79 | $23.82 | $21.69 | 31,460 |
| 2018-11-09 | $23.80 | $23.81 | $23.73 | $23.80 | $21.67 | 40,163 |
| 2018-11-08 | $23.85 | $23.85 | $23.74 | $23.77 | $21.64 | 73,911 |
| 2018-11-07 | $23.75 | $23.81 | $23.75 | $23.79 | $21.66 | 46,106 |
| 2018-11-06 | $23.80 | $23.83 | $23.74 | $23.75 | $21.62 | 64,726 |
| 2018-11-05 | $23.77 | $23.84 | $23.76 | $23.80 | $21.67 | 56,492 |
| 2018-11-02 | $23.84 | $23.84 | $23.78 | $23.79 | $21.66 | 71,800 |
| 2018-11-01 | $23.87 | $23.87 | $23.77 | $23.85 | $21.71 | 39,116 |
| 2018-10-31 | $23.89 | $23.91 | $23.86 | $23.87 | $21.67 | 32,834 |
| 2018-10-30 | $23.98 | $23.98 | $23.92 | $23.92 | $21.71 | 34,842 |
| 2018-10-29 | $23.92 | $23.99 | $23.92 | $23.95 | $21.74 | 52,476 |
| 2018-10-26 | $24.02 | $24.02 | $23.97 | $24.00 | $21.78 | 82,918 |
| 2018-10-25 | $23.91 | $23.94 | $23.90 | $23.93 | $21.72 | 35,526 |
| 2018-10-24 | $23.99 | $23.99 | $23.91 | $23.99 | $21.78 | 73,667 |
| 2018-10-23 | $23.98 | $23.98 | $23.88 | $23.90 | $21.69 | 64,158 |
| 2018-10-22 | $23.96 | $23.96 | $23.86 | $23.89 | $21.68 | 51,940 |
| 2018-10-19 | $23.87 | $23.90 | $23.86 | $23.87 | $21.67 | 20,945 |
| 2018-10-18 | $23.90 | $23.93 | $23.84 | $23.91 | $21.70 | 45,675 |
| 2018-10-17 | $23.92 | $23.94 | $23.87 | $23.88 | $21.68 | 25,526 |
| 2018-10-16 | $23.92 | $23.94 | $23.91 | $23.93 | $21.72 | 23,651 |
| 2018-10-15 | $23.97 | $23.97 | $23.89 | $23.94 | $21.73 | 29,380 |
| 2018-10-12 | $23.95 | $23.98 | $23.91 | $23.93 | $21.72 | 151,667 |
| 2018-10-11 | $23.94 | $23.97 | $23.88 | $23.95 | $21.74 | 91,233 |
| 2018-10-10 | $23.91 | $23.92 | $23.86 | $23.92 | $21.71 | 19,663 |
| 2018-10-09 | $23.88 | $23.92 | $23.86 | $23.91 | $21.70 | 16,861 |
| 2018-10-08 | $24.15 | $24.32 | $23.89 | $23.90 | $21.69 | 50,100 |
| 2018-10-05 | $23.84 | $23.92 | $23.84 | $23.90 | $21.69 | 20,316 |
| 2018-10-04 | $23.87 | $23.95 | $23.87 | $23.90 | $21.69 | 77,331 |
| 2018-10-03 | $24.06 | $24.06 | $23.91 | $23.94 | $21.73 | 130,357 |
| 2018-10-02 | $24.09 | $24.09 | $23.99 | $24.04 | $21.82 | 142,579 |
| 2018-10-01 | $24.06 | $24.06 | $23.99 | $24.00 | $21.78 | 21,732 |
| 2018-09-28 | $24.10 | $24.13 | $24.05 | $24.10 | $21.81 | 34,862 |
| 2018-09-27 | $24.13 | $24.13 | $23.98 | $24.05 | $21.77 | 48,309 |
| 2018-09-26 | $23.98 | $24.09 | $23.98 | $24.08 | $21.80 | 54,096 |
| 2018-09-25 | $23.97 | $24.04 | $23.97 | $24.02 | $21.74 | 182,524 |
| 2018-09-24 | $24.03 | $24.06 | $24.00 | $24.03 | $21.75 | 22,632 |
| 2018-09-21 | $24.08 | $24.10 | $24.04 | $24.06 | $21.78 | 24,549 |
| 2018-09-20 | $24.05 | $24.09 | $24.00 | $24.07 | $21.78 | 25,603 |
| 2018-09-19 | $24.05 | $24.06 | $24.00 | $24.03 | $21.75 | 45,652 |
| 2018-09-18 | $24.07 | $24.09 | $23.99 | $24.06 | $21.78 | 24,238 |
| 2018-09-17 | $24.06 | $24.11 | $24.03 | $24.06 | $21.77 | 19,054 |
| 2018-09-14 | $24.12 | $24.12 | $24.02 | $24.09 | $21.80 | 18,430 |
| 2018-09-13 | $24.14 | $24.15 | $24.06 | $24.09 | $21.80 | 32,844 |
| 2018-09-12 | $24.03 | $24.15 | $24.03 | $24.09 | $21.80 | 37,964 |
| 2018-09-11 | $24.15 | $24.15 | $24.05 | $24.06 | $21.78 | 42,920 |
| 2018-09-10 | $24.10 | $24.14 | $24.08 | $24.11 | $21.82 | 26,336 |
| 2018-09-07 | $24.11 | $24.17 | $24.08 | $24.13 | $21.84 | 24,644 |
| 2018-09-06 | $24.12 | $24.21 | $24.12 | $24.20 | $21.90 | 48,615 |
| 2018-09-05 | $24.17 | $24.18 | $24.12 | $24.12 | $21.83 | 34,264 |
| 2018-09-04 | $24.14 | $24.16 | $24.07 | $24.15 | $21.86 | 23,003 |
| 2018-08-31 | $24.33 | $24.33 | $24.19 | $24.26 | $21.90 | 10,803 |
| 2018-08-30 | $24.29 | $24.29 | $24.16 | $24.19 | $21.83 | 29,143 |
| 2018-08-29 | $24.25 | $24.25 | $24.19 | $24.20 | $21.84 | 63,296 |
| 2018-08-28 | $24.25 | $24.25 | $24.20 | $24.22 | $21.86 | 34,270 |
| 2018-08-27 | $24.27 | $24.27 | $24.24 | $24.24 | $21.88 | 26,064 |
| 2018-08-24 | $24.23 | $24.30 | $24.22 | $24.26 | $21.90 | 22,032 |
| 2018-08-23 | $24.24 | $24.29 | $24.23 | $24.25 | $21.89 | 64,002 |
| 2018-08-22 | $24.28 | $24.32 | $24.21 | $24.22 | $21.86 | 37,147 |
| 2018-08-21 | $24.28 | $24.32 | $24.22 | $24.24 | $21.88 | 34,394 |
| 2018-08-20 | $24.35 | $24.35 | $24.23 | $24.24 | $21.88 | 48,894 |
| 2018-08-17 | $24.26 | $24.26 | $24.20 | $24.23 | $21.87 | 25,371 |
| 2018-08-16 | $24.23 | $24.23 | $24.20 | $24.21 | $21.85 | 39,658 |
| 2018-08-15 | $24.24 | $24.26 | $24.18 | $24.21 | $21.85 | 30,594 |
| 2018-08-14 | $24.14 | $24.21 | $24.14 | $24.18 | $21.82 | 30,338 |
| 2018-08-13 | $24.17 | $24.20 | $24.16 | $24.20 | $21.84 | 12,015 |
| 2018-08-10 | $24.21 | $24.22 | $24.12 | $24.15 | $21.80 | 51,867 |
| 2018-08-09 | $24.16 | $24.18 | $24.13 | $24.14 | $21.79 | 38,082 |
| 2018-08-08 | $24.15 | $24.15 | $24.10 | $24.11 | $21.76 | 60,652 |
| 2018-08-07 | $24.08 | $24.16 | $24.08 | $24.11 | $21.76 | 24,223 |
| 2018-08-06 | $24.14 | $24.16 | $24.11 | $24.14 | $21.78 | 19,274 |
| 2018-08-03 | $24.06 | $24.13 | $24.06 | $24.11 | $21.76 | 25,034 |
| 2018-08-02 | $24.07 | $24.12 | $24.03 | $24.05 | $21.71 | 33,625 |
| 2018-08-01 | $24.04 | $24.09 | $24.03 | $24.03 | $21.69 | 56,184 |
| 2018-07-31 | $24.21 | $24.21 | $24.10 | $24.13 | $21.72 | 27,676 |
| 2018-07-30 | $24.08 | $24.17 | $24.08 | $24.10 | $21.69 | 24,787 |
| 2018-07-27 | $24.12 | $24.12 | $24.06 | $24.08 | $21.67 | 51,923 |
| 2018-07-26 | $24.09 | $24.14 | $24.02 | $24.08 | $21.67 | 60,075 |
| 2018-07-25 | $24.10 | $24.10 | $24.06 | $24.08 | $21.67 | 34,208 |
| 2018-07-24 | $24.07 | $24.10 | $24.03 | $24.07 | $21.66 | 37,665 |
| 2018-07-23 | $24.12 | $24.12 | $24.07 | $24.07 | $21.66 | 34,130 |
| 2018-07-20 | $24.14 | $24.14 | $24.07 | $24.10 | $21.69 | 155,888 |
| 2018-07-19 | $24.14 | $24.14 | $24.09 | $24.13 | $21.72 | 46,456 |
| 2018-07-18 | $24.13 | $24.14 | $24.08 | $24.10 | $21.69 | 35,051 |
| 2018-07-17 | $24.12 | $24.15 | $24.05 | $24.10 | $21.69 | 45,831 |
| 2018-07-16 | $24.02 | $24.10 | $24.02 | $24.07 | $21.66 | 14,648 |
| 2018-07-13 | $24.10 | $24.13 | $24.05 | $24.10 | $21.69 | 31,927 |
| 2018-07-12 | $24.06 | $24.08 | $24.01 | $24.04 | $21.64 | 27,237 |
| 2018-07-11 | $24.05 | $24.09 | $24.04 | $24.06 | $21.65 | 22,367 |
| 2018-07-10 | $24.06 | $24.07 | $23.97 | $24.04 | $21.64 | 128,233 |
| 2018-07-09 | $24.00 | $24.06 | $23.99 | $24.05 | $21.65 | 25,721 |
| 2018-07-06 | $24.06 | $24.09 | $23.98 | $24.06 | $21.65 | 56,442 |
| 2018-07-05 | $23.99 | $24.07 | $23.95 | $23.96 | $21.56 | 42,252 |
| 2018-07-03 | $23.98 | $24.02 | $23.94 | $23.97 | $21.57 | 30,349 |
| 2018-07-02 | $24.02 | $24.02 | $23.91 | $23.97 | $21.57 | 31,194 |
| 2018-06-29 | $24.13 | $24.17 | $23.98 | $24.07 | $21.61 | 302,762 |
| 2018-06-28 | $24.04 | $24.10 | $24.02 | $24.06 | $21.60 | 53,478 |
| 2018-06-27 | $24.09 | $24.12 | $24.00 | $24.09 | $21.62 | 55,127 |
| 2018-06-26 | $24.06 | $24.07 | $23.97 | $24.04 | $21.58 | 36,851 |
| 2018-06-25 | $24.03 | $24.07 | $23.95 | $23.97 | $21.52 | 28,928 |
| 2018-06-22 | $24.02 | $24.03 | $23.94 | $24.02 | $21.56 | 26,995 |
| 2018-06-21 | $24.03 | $24.04 | $23.97 | $24.01 | $21.55 | 33,776 |
| 2018-06-20 | $24.04 | $24.05 | $23.97 | $23.97 | $21.52 | 55,549 |
| 2018-06-19 | $23.97 | $24.06 | $23.97 | $24.05 | $21.59 | 43,815 |
| 2018-06-18 | $23.99 | $24.03 | $23.97 | $23.97 | $21.52 | 18,362 |
| 2018-06-15 | $24.06 | $24.07 | $24.00 | $24.00 | $21.54 | 40,749 |
| 2018-06-14 | $23.95 | $24.03 | $23.95 | $24.02 | $21.56 | 28,307 |
| 2018-06-13 | $23.97 | $24.03 | $23.91 | $23.92 | $21.47 | 61,097 |
| 2018-06-12 | $24.01 | $24.02 | $23.97 | $24.00 | $21.54 | 43,341 |
| 2018-06-11 | $23.96 | $24.04 | $23.94 | $24.03 | $21.57 | 42,737 |
| 2018-06-08 | $24.03 | $24.08 | $24.01 | $24.06 | $21.60 | 33,451 |
| 2018-06-07 | $23.99 | $24.09 | $23.92 | $24.05 | $21.59 | 52,025 |
| 2018-06-06 | $24.03 | $24.03 | $23.92 | $24.00 | $21.54 | 74,387 |
| 2018-06-05 | $23.99 | $24.09 | $23.99 | $24.05 | $21.59 | 31,437 |
| 2018-06-04 | $23.97 | $24.05 | $23.97 | $24.03 | $21.57 | 32,948 |
| 2018-06-01 | $24.10 | $24.10 | $24.00 | $24.07 | $21.61 | 61,697 |
| 2018-05-31 | $24.20 | $24.24 | $24.17 | $24.22 | $21.68 | 66,669 |
| 2018-05-30 | $24.24 | $24.28 | $24.21 | $24.21 | $21.67 | 35,568 |
| 2018-05-29 | $24.13 | $24.36 | $24.13 | $24.31 | $21.76 | 21,846 |
| 2018-05-25 | $24.15 | $24.18 | $24.12 | $24.15 | $21.62 | 17,445 |
| 2018-05-24 | $24.05 | $24.11 | $24.05 | $24.09 | $21.56 | 24,240 |
| 2018-05-23 | $23.99 | $24.07 | $23.96 | $24.05 | $21.53 | 25,467 |
| 2018-05-22 | $24.00 | $24.00 | $23.92 | $23.95 | $21.44 | 61,696 |
| 2018-05-21 | $23.97 | $23.98 | $23.92 | $23.97 | $21.45 | 22,500 |
| 2018-05-18 | $23.96 | $23.98 | $23.90 | $23.96 | $21.45 | 33,601 |
| 2018-05-17 | $23.93 | $23.95 | $23.86 | $23.92 | $21.41 | 34,172 |
| 2018-05-16 | $23.92 | $23.95 | $23.87 | $23.91 | $21.40 | 25,348 |
| 2018-05-15 | $23.88 | $23.96 | $23.88 | $23.93 | $21.42 | 53,369 |
| 2018-05-14 | $24.01 | $24.03 | $23.97 | $24.02 | $21.50 | 23,947 |
| 2018-05-11 | $23.99 | $24.06 | $23.95 | $24.03 | $21.51 | 47,661 |
| 2018-05-10 | $23.94 | $24.03 | $23.94 | $24.01 | $21.49 | 35,709 |
| 2018-05-09 | $24.04 | $24.04 | $23.91 | $23.99 | $21.47 | 25,721 |
| 2018-05-08 | $24.00 | $24.01 | $23.93 | $24.01 | $21.49 | 37,430 |
| 2018-05-07 | $24.04 | $24.04 | $23.98 | $24.03 | $21.51 | 30,495 |
| 2018-05-04 | $23.98 | $24.04 | $23.96 | $23.99 | $21.47 | 14,308 |
| 2018-05-03 | $24.11 | $24.11 | $23.95 | $23.96 | $21.45 | 36,182 |
| 2018-05-02 | $24.01 | $24.03 | $23.94 | $24.02 | $21.50 | 121,054 |
| 2018-05-01 | $23.97 | $24.02 | $23.95 | $23.99 | $21.47 | 28,764 |
| 2018-04-30 | $24.02 | $24.10 | $24.02 | $24.10 | $21.52 | 17,043 |
| 2018-04-27 | $24.09 | $24.11 | $24.05 | $24.11 | $21.52 | 14,694 |
| 2018-04-26 | $24.01 | $24.12 | $24.01 | $24.10 | $21.52 | 27,654 |
| 2018-04-25 | $24.05 | $24.05 | $24.00 | $24.04 | $21.46 | 23,538 |
| 2018-04-24 | $24.07 | $24.08 | $24.02 | $24.04 | $21.46 | 37,324 |
| 2018-04-23 | $24.09 | $24.09 | $24.03 | $24.03 | $21.45 | 41,615 |
| 2018-04-20 | $24.10 | $24.14 | $24.10 | $24.10 | $21.52 | 34,415 |
| 2018-04-19 | $24.16 | $24.17 | $24.09 | $24.15 | $21.56 | 14,286 |
| 2018-04-18 | $24.24 | $24.24 | $24.18 | $24.20 | $21.60 | 34,486 |
| 2018-04-17 | $24.25 | $24.27 | $24.18 | $24.26 | $21.66 | 155,410 |
| 2018-04-16 | $24.23 | $24.26 | $24.21 | $24.25 | $21.65 | 25,668 |
| 2018-04-13 | $24.26 | $24.27 | $24.23 | $24.26 | $21.66 | 12,096 |
| 2018-04-12 | $24.25 | $24.28 | $24.24 | $24.24 | $21.64 | 31,338 |
| 2018-04-11 | $24.28 | $24.34 | $24.26 | $24.29 | $21.68 | 288,274 |
| 2018-04-10 | $24.31 | $24.34 | $24.27 | $24.30 | $21.69 | 247,442 |
| 2018-04-09 | $24.31 | $24.33 | $24.27 | $24.33 | $21.72 | 26,343 |
| 2018-04-06 | $24.28 | $24.32 | $24.24 | $24.31 | $21.70 | 32,058 |
| 2018-04-05 | $24.30 | $24.30 | $24.17 | $24.24 | $21.64 | 27,054 |
| 2018-04-04 | $24.25 | $24.27 | $24.16 | $24.24 | $21.64 | 36,212 |
| 2018-04-03 | $24.29 | $24.29 | $24.19 | $24.27 | $21.67 | 33,623 |
| 2018-04-02 | $24.26 | $24.32 | $24.22 | $24.30 | $21.69 | 17,832 |
| 2018-03-29 | $24.35 | $24.43 | $24.27 | $24.39 | $21.71 | 60,570 |
| 2018-03-28 | $24.40 | $24.40 | $24.25 | $24.33 | $21.66 | 29,851 |
| 2018-03-27 | $24.28 | $24.34 | $24.21 | $24.33 | $21.66 | 41,017 |
| 2018-03-26 | $24.27 | $24.28 | $24.19 | $24.26 | $21.60 | 28,917 |
| 2018-03-23 | $24.17 | $24.28 | $24.17 | $24.28 | $21.62 | 27,958 |
| 2018-03-22 | $24.17 | $24.29 | $24.17 | $24.24 | $21.58 | 13,364 |
| 2018-03-21 | $24.22 | $24.25 | $24.14 | $24.25 | $21.59 | 25,251 |
| 2018-03-20 | $24.26 | $24.26 | $24.17 | $24.24 | $21.58 | 29,847 |
| 2018-03-19 | $24.29 | $24.34 | $24.25 | $24.29 | $21.63 | 27,306 |
| 2018-03-16 | $24.26 | $24.32 | $24.23 | $24.31 | $21.64 | 33,529 |
| 2018-03-15 | $24.23 | $24.37 | $24.23 | $24.29 | $21.62 | 13,412 |
| 2018-03-14 | $24.25 | $24.35 | $24.25 | $24.29 | $21.63 | 23,068 |
| 2018-03-13 | $24.28 | $24.37 | $24.25 | $24.32 | $21.65 | 28,700 |
| 2018-03-12 | $24.32 | $24.35 | $24.26 | $24.29 | $21.63 | 40,560 |
| 2018-03-09 | $24.37 | $24.37 | $24.30 | $24.35 | $21.68 | 22,247 |
| 2018-03-08 | $24.33 | $24.40 | $24.30 | $24.37 | $21.70 | 38,068 |
| 2018-03-07 | $24.39 | $24.42 | $24.24 | $24.35 | $21.68 | 80,589 |
| 2018-03-06 | $24.39 | $24.39 | $24.26 | $24.32 | $21.65 | 124,640 |
| 2018-03-05 | $24.42 | $24.42 | $24.30 | $24.33 | $21.66 | 48,927 |
| 2018-03-02 | $24.38 | $24.38 | $24.32 | $24.35 | $21.68 | 21,851 |
| 2018-03-01 | $24.33 | $24.48 | $24.33 | $24.38 | $21.71 | 63,239 |
| 2018-02-28 | $24.38 | $24.50 | $24.38 | $24.45 | $21.71 | 139,171 |
| 2018-02-27 | $24.42 | $24.53 | $24.38 | $24.40 | $21.66 | 73,407 |
| 2018-02-26 | $24.46 | $24.56 | $24.46 | $24.46 | $21.72 | 21,656 |
| 2018-02-23 | $24.50 | $24.53 | $24.41 | $24.43 | $21.69 | 31,014 |
| 2018-02-22 | $24.44 | $24.49 | $24.41 | $24.46 | $21.72 | 42,977 |
| 2018-02-21 | $24.50 | $24.50 | $24.36 | $24.39 | $21.66 | 44,546 |
| 2018-02-20 | $24.48 | $24.48 | $24.37 | $24.46 | $21.72 | 33,656 |
| 2018-02-16 | $24.51 | $24.54 | $24.44 | $24.51 | $21.76 | 46,771 |
| 2018-02-15 | $24.40 | $24.48 | $24.40 | $24.47 | $21.73 | 44,413 |
| 2018-02-14 | $24.50 | $24.50 | $24.38 | $24.42 | $21.68 | 99,690 |
| 2018-02-13 | $24.62 | $24.62 | $24.50 | $24.58 | $21.82 | 81,224 |
| 2018-02-12 | $24.59 | $24.59 | $24.52 | $24.54 | $21.79 | 25,230 |
| 2018-02-09 | $24.52 | $24.68 | $24.52 | $24.56 | $21.81 | 32,293 |
| 2018-02-08 | $24.56 | $24.64 | $24.51 | $24.60 | $21.84 | 35,892 |
| 2018-02-07 | $24.63 | $24.70 | $24.60 | $24.63 | $21.87 | 43,386 |
| 2018-02-06 | $24.73 | $24.77 | $24.61 | $24.66 | $21.90 | 33,425 |
| 2018-02-05 | $24.65 | $24.76 | $24.57 | $24.76 | $21.98 | 32,922 |
| 2018-02-02 | $24.63 | $24.65 | $24.56 | $24.58 | $21.82 | 91,319 |
| 2018-02-01 | $24.74 | $24.75 | $24.60 | $24.61 | $21.85 | 94,936 |
| 2018-01-31 | $24.82 | $24.82 | $24.73 | $24.78 | $21.94 | 48,774 |
| 2018-01-30 | $24.82 | $24.84 | $24.74 | $24.76 | $21.93 | 46,212 |
| 2018-01-29 | $24.81 | $24.83 | $24.72 | $24.78 | $21.94 | 77,190 |
| 2018-01-26 | $24.88 | $24.88 | $24.80 | $24.84 | $22.00 | 17,766 |
| 2018-01-25 | $24.79 | $24.89 | $24.75 | $24.89 | $22.04 | 80,660 |
| 2018-01-24 | $24.84 | $24.88 | $24.80 | $24.82 | $21.98 | 64,150 |
| 2018-01-23 | $24.85 | $24.89 | $24.80 | $24.87 | $22.02 | 41,908 |
| 2018-01-22 | $24.84 | $24.85 | $24.77 | $24.81 | $21.97 | 38,078 |
| 2018-01-19 | $24.86 | $24.89 | $24.80 | $24.83 | $21.99 | 249,844 |
| 2018-01-18 | $24.88 | $24.88 | $24.82 | $24.87 | $22.02 | 46,456 |
| 2018-01-17 | $24.95 | $24.95 | $24.87 | $24.90 | $22.05 | 80,734 |
| 2018-01-16 | $24.87 | $24.99 | $24.87 | $24.96 | $22.10 | 45,102 |
| 2018-01-12 | $24.94 | $24.99 | $24.90 | $24.96 | $22.10 | 247,446 |
| 2018-01-11 | $24.86 | $24.99 | $24.86 | $24.96 | $22.10 | 32,944 |
| 2018-01-10 | $24.93 | $24.97 | $24.85 | $24.97 | $22.11 | 271,426 |
| 2018-01-09 | $25.01 | $25.01 | $24.88 | $24.90 | $22.05 | 87,650 |
| 2018-01-08 | $25.05 | $25.05 | $24.92 | $24.96 | $22.10 | 66,034 |
| 2018-01-05 | $25.05 | $25.05 | $24.92 | $24.97 | $22.11 | 42,059 |
| 2018-01-04 | $25.03 | $25.03 | $24.92 | $24.99 | $22.13 | 46,575 |
| 2018-01-03 | $25.04 | $25.07 | $24.97 | $25.01 | $22.15 | 43,524 |
| 2018-01-02 | $25.07 | $25.07 | $24.93 | $24.96 | $22.10 | 136,628 |
| 2017-12-29 | $24.97 | $25.07 | $24.97 | $25.05 | $22.18 | 68,598 |
| 2017-12-28 | $25.05 | $25.05 | $24.98 | $25.02 | $22.16 | 42,650 |
| 2017-12-27 | $24.88 | $25.03 | $24.88 | $24.96 | $22.10 | 42,394 |
| 2017-12-26 | $24.94 | $25.00 | $24.83 | $24.95 | $22.09 | 27,046 |
| 2017-12-22 | $24.97 | $24.97 | $24.88 | $24.97 | $22.11 | 54,850 |
| 2017-12-21 | $24.93 | $24.95 | $24.87 | $24.89 | $22.04 | 47,408 |
| 2017-12-20 | $24.95 | $24.96 | $24.90 | $24.94 | $22.05 | 47,421 |
| 2017-12-19 | $25.08 | $25.10 | $24.95 | $24.96 | $22.06 | 51,094 |
| 2017-12-18 | $25.12 | $25.12 | $25.05 | $25.07 | $22.16 | 29,240 |
| 2017-12-15 | $25.07 | $25.11 | $25.03 | $25.10 | $22.19 | 27,249 |
| 2017-12-14 | $25.08 | $25.10 | $25.00 | $25.05 | $22.14 | 59,978 |
| 2017-12-13 | $25.10 | $25.11 | $25.02 | $25.11 | $22.20 | 36,330 |
| 2017-12-12 | $25.06 | $25.09 | $24.97 | $24.97 | $22.07 | 47,346 |
| 2017-12-11 | $25.12 | $25.12 | $25.06 | $25.08 | $22.17 | 40,028 |
| 2017-12-08 | $25.11 | $25.11 | $25.05 | $25.09 | $22.18 | 28,758 |
| 2017-12-07 | $25.12 | $25.16 | $25.07 | $25.10 | $22.18 | 25,500 |
| 2017-12-06 | $25.12 | $25.17 | $25.06 | $25.06 | $22.15 | 49,608 |
| 2017-12-05 | $25.06 | $25.10 | $24.98 | $25.06 | $22.15 | 39,117 |
| 2017-12-04 | $25.07 | $25.07 | $25.00 | $25.05 | $22.14 | 41,172 |
| 2017-12-01 | $25.04 | $25.12 | $25.00 | $25.05 | $22.14 | 35,569 |
| 2017-11-30 | $25.12 | $25.13 | $25.02 | $25.08 | $22.11 | 91,822 |
| 2017-11-29 | $25.13 | $25.13 | $25.07 | $25.09 | $22.12 | 21,747 |
| 2017-11-28 | $25.18 | $25.18 | $25.12 | $25.15 | $22.17 | 29,858 |
| 2017-11-27 | $25.17 | $25.18 | $25.10 | $25.13 | $22.15 | 28,995 |
| 2017-11-24 | $25.14 | $25.16 | $25.08 | $25.16 | $22.18 | 8,335 |
| 2017-11-22 | $25.10 | $25.19 | $25.08 | $25.15 | $22.17 | 17,110 |
| 2017-11-21 | $25.11 | $25.11 | $25.04 | $25.06 | $22.09 | 24,900 |
| 2017-11-20 | $25.08 | $25.09 | $25.01 | $25.04 | $22.08 | 63,839 |
| 2017-11-17 | $25.09 | $25.12 | $25.04 | $25.06 | $22.09 | 39,477 |
| 2017-11-16 | $25.09 | $25.10 | $24.99 | $25.05 | $22.08 | 38,181 |
| 2017-11-15 | $25.08 | $25.09 | $25.01 | $25.07 | $22.10 | 27,105 |
| 2017-11-14 | $25.05 | $25.05 | $24.99 | $25.02 | $22.06 | 26,036 |
| 2017-11-13 | $25.07 | $25.07 | $25.03 | $25.04 | $22.07 | 12,049 |
| 2017-11-10 | $25.05 | $25.06 | $25.00 | $25.04 | $22.08 | 46,363 |
| 2017-11-09 | $25.09 | $25.17 | $25.09 | $25.13 | $22.15 | 24,054 |
| 2017-11-08 | $25.20 | $25.22 | $25.10 | $25.12 | $22.15 | 27,766 |
| 2017-11-07 | $25.15 | $25.21 | $25.13 | $25.13 | $22.15 | 13,018 |
| 2017-11-06 | $25.22 | $25.22 | $25.17 | $25.18 | $22.20 | 20,558 |
| 2017-11-03 | $25.17 | $25.23 | $25.14 | $25.18 | $22.20 | 46,941 |
| 2017-11-02 | $25.20 | $25.22 | $25.13 | $25.16 | $22.18 | 42,712 |
| 2017-11-01 | $25.17 | $25.20 | $25.10 | $25.14 | $22.16 | 31,745 |
| 2017-10-31 | $25.22 | $25.28 | $25.17 | $25.21 | $22.17 | 28,134 |
| 2017-10-30 | $25.13 | $25.25 | $25.13 | $25.22 | $22.18 | 23,645 |
| 2017-10-27 | $25.13 | $25.20 | $25.13 | $25.15 | $22.11 | 18,900 |
| 2017-10-26 | $25.19 | $25.19 | $25.08 | $25.08 | $22.05 | 20,455 |
| 2017-10-25 | $25.16 | $25.16 | $25.10 | $25.13 | $22.10 | 38,550 |
| 2017-10-24 | $25.22 | $25.23 | $25.13 | $25.16 | $22.12 | 34,227 |
| 2017-10-23 | $25.25 | $25.25 | $25.14 | $25.21 | $22.17 | 38,547 |
| 2017-10-20 | $25.22 | $25.22 | $25.13 | $25.18 | $22.14 | 11,700 |
| 2017-10-19 | $25.25 | $25.28 | $25.20 | $25.23 | $22.18 | 31,815 |
| 2017-10-18 | $25.25 | $25.25 | $25.14 | $25.17 | $22.13 | 54,609 |
| 2017-10-17 | $25.22 | $25.29 | $25.20 | $25.29 | $22.24 | 31,124 |
| 2017-10-16 | $25.26 | $25.29 | $25.20 | $25.24 | $22.19 | 83,608 |
| 2017-10-13 | $25.32 | $25.32 | $25.22 | $25.28 | $22.23 | 12,468 |
| 2017-10-12 | $25.20 | $25.24 | $25.14 | $25.19 | $22.15 | 111,841 |
| 2017-10-11 | $25.24 | $25.24 | $25.12 | $25.15 | $22.11 | 22,009 |
| 2017-10-10 | $25.10 | $25.20 | $25.10 | $25.18 | $22.14 | 36,364 |
| 2017-10-09 | $25.19 | $25.19 | $25.11 | $25.12 | $22.09 | 21,343 |
| 2017-10-06 | $25.13 | $25.18 | $25.10 | $25.15 | $22.11 | 27,413 |
| 2017-10-05 | $25.17 | $25.19 | $25.13 | $25.16 | $22.12 | 54,957 |
| 2017-10-04 | $25.24 | $25.24 | $25.11 | $25.20 | $22.16 | 59,663 |
| 2017-10-03 | $25.17 | $25.19 | $25.13 | $25.17 | $22.13 | 20,998 |
| 2017-10-02 | $25.16 | $25.16 | $25.12 | $25.13 | $22.10 | 27,668 |
| 2017-09-29 | $25.24 | $25.24 | $25.15 | $25.18 | $22.08 | 16,651 |
| 2017-09-28 | $25.17 | $25.24 | $25.12 | $25.19 | $22.09 | 46,158 |
| 2017-09-27 | $25.21 | $25.22 | $25.15 | $25.22 | $22.12 | 27,436 |
| 2017-09-26 | $25.19 | $25.29 | $25.19 | $25.24 | $22.13 | 29,767 |
| 2017-09-25 | $25.26 | $25.29 | $25.19 | $25.28 | $22.17 | 30,137 |
| 2017-09-22 | $25.23 | $25.25 | $25.14 | $25.21 | $22.11 | 12,861 |
| 2017-09-21 | $25.19 | $25.21 | $25.15 | $25.16 | $22.06 | 10,507 |
| 2017-09-20 | $25.28 | $25.28 | $25.10 | $25.11 | $22.02 | 24,748 |
| 2017-09-19 | $25.16 | $25.22 | $25.15 | $25.21 | $22.11 | 26,128 |
| 2017-09-18 | $25.23 | $25.24 | $25.16 | $25.20 | $22.10 | 14,375 |
| 2017-09-15 | $25.20 | $25.24 | $25.18 | $25.21 | $22.11 | 19,101 |
| 2017-09-14 | $25.22 | $25.24 | $25.16 | $25.24 | $22.13 | 29,921 |
| 2017-09-13 | $25.25 | $25.25 | $25.19 | $25.20 | $22.10 | 17,204 |
| 2017-09-12 | $25.25 | $25.27 | $25.23 | $25.24 | $22.13 | 8,974 |
| 2017-09-11 | $25.31 | $25.31 | $25.27 | $25.28 | $22.17 | 18,359 |
| 2017-09-08 | $25.36 | $25.36 | $25.31 | $25.34 | $22.22 | 10,084 |
| 2017-09-07 | $25.38 | $25.44 | $25.32 | $25.38 | $22.26 | 15,881 |
| 2017-09-06 | $25.34 | $25.39 | $25.29 | $25.31 | $22.19 | 12,111 |
| 2017-09-05 | $25.36 | $25.36 | $25.32 | $25.36 | $22.23 | 12,280 |
| 2017-09-01 | $25.24 | $25.28 | $25.22 | $25.25 | $22.14 | 19,778 |
| 2017-08-31 | $25.40 | $25.40 | $25.31 | $25.37 | $22.19 | 23,791 |
| 2017-08-30 | $25.39 | $25.39 | $25.28 | $25.32 | $22.15 | 19,795 |
| 2017-08-29 | $25.33 | $25.34 | $25.25 | $25.34 | $22.16 | 17,760 |
| 2017-08-28 | $25.30 | $25.30 | $25.25 | $25.29 | $22.12 | 19,616 |
| 2017-08-25 | $25.22 | $25.28 | $25.20 | $25.28 | $22.11 | 45,582 |
| 2017-08-24 | $25.25 | $25.25 | $25.19 | $25.22 | $22.05 | 15,914 |
| 2017-08-23 | $25.32 | $25.32 | $25.20 | $25.27 | $22.10 | 12,764 |
| 2017-08-22 | $25.24 | $25.24 | $25.18 | $25.20 | $22.04 | 22,567 |
| 2017-08-21 | $25.25 | $25.25 | $25.20 | $25.24 | $22.08 | 17,852 |
| 2017-08-18 | $25.27 | $25.27 | $25.15 | $25.23 | $22.07 | 25,942 |
| 2017-08-17 | $25.18 | $25.22 | $25.16 | $25.21 | $22.05 | 21,381 |
| 2017-08-16 | $25.11 | $25.18 | $25.10 | $25.17 | $22.01 | 11,908 |
| 2017-08-15 | $25.11 | $25.12 | $25.08 | $25.09 | $21.94 | 54,663 |
| 2017-08-14 | $25.15 | $25.18 | $25.11 | $25.15 | $22.00 | 22,039 |
| 2017-08-11 | $25.19 | $25.21 | $25.15 | $25.19 | $22.03 | 11,623 |
| 2017-08-10 | $25.15 | $25.19 | $25.08 | $25.14 | $21.99 | 17,644 |
| 2017-08-09 | $25.22 | $25.22 | $25.13 | $25.16 | $22.01 | 21,498 |
| 2017-08-08 | $25.20 | $25.20 | $25.09 | $25.12 | $21.97 | 29,403 |
| 2017-08-07 | $25.17 | $25.18 | $25.14 | $25.17 | $22.01 | 40,233 |
| 2017-08-04 | $25.23 | $25.23 | $25.14 | $25.16 | $22.00 | 35,983 |
| 2017-08-03 | $25.20 | $25.24 | $25.19 | $25.21 | $22.05 | 14,759 |
| 2017-08-02 | $25.19 | $25.19 | $25.14 | $25.16 | $22.01 | 30,843 |
| 2017-08-01 | $25.17 | $25.19 | $25.14 | $25.18 | $22.02 | 12,163 |
| 2017-07-31 | $25.16 | $25.25 | $25.13 | $25.19 | $21.97 | 26,562 |
| 2017-07-28 | $25.12 | $25.22 | $25.12 | $25.17 | $21.96 | 16,595 |
| 2017-07-27 | $25.17 | $25.17 | $25.11 | $25.15 | $21.94 | 27,851 |
| 2017-07-26 | $25.11 | $25.19 | $25.09 | $25.18 | $21.96 | 23,917 |
| 2017-07-25 | $25.19 | $25.19 | $25.07 | $25.12 | $21.91 | 50,770 |
| 2017-07-24 | $25.22 | $25.25 | $25.17 | $25.18 | $21.96 | 21,844 |
| 2017-07-21 | $25.22 | $25.24 | $25.15 | $25.22 | $22.00 | 42,375 |
| 2017-07-20 | $25.19 | $25.22 | $25.15 | $25.20 | $21.98 | 33,377 |
| 2017-07-19 | $25.12 | $25.20 | $25.12 | $25.18 | $21.96 | 18,622 |
| 2017-07-18 | $25.19 | $25.19 | $25.13 | $25.16 | $21.95 | 12,389 |
| 2017-07-17 | $25.03 | $25.11 | $25.03 | $25.11 | $21.90 | 28,008 |
| 2017-07-14 | $25.15 | $25.15 | $25.04 | $25.06 | $21.86 | 26,735 |
| 2017-07-13 | $25.00 | $25.01 | $24.96 | $25.01 | $21.81 | 5,164 |
| 2017-07-12 | $25.04 | $25.12 | $25.04 | $25.06 | $21.86 | 24,242 |
| 2017-07-11 | $24.95 | $24.97 | $24.93 | $24.96 | $21.77 | 27,826 |
| 2017-07-10 | $24.95 | $24.97 | $24.91 | $24.91 | $21.73 | 14,963 |
| 2017-07-07 | $24.99 | $24.99 | $24.89 | $24.92 | $21.74 | 31,920 |
| 2017-07-06 | $24.94 | $25.00 | $24.87 | $24.91 | $21.73 | 21,809 |
| 2017-07-05 | $24.94 | $24.99 | $24.91 | $24.95 | $21.76 | 20,251 |
| 2017-07-03 | $25.04 | $25.04 | $24.92 | $24.93 | $21.75 | 13,490 |
| 2017-06-30 | $25.14 | $25.14 | $25.06 | $25.06 | $21.80 | 15,096 |
| 2017-06-29 | $25.11 | $25.11 | $25.03 | $25.07 | $21.81 | 27,743 |
| 2017-06-28 | $25.15 | $25.19 | $25.11 | $25.16 | $21.89 | 26,578 |
| 2017-06-27 | $25.23 | $25.23 | $25.09 | $25.13 | $21.86 | 22,443 |
| 2017-06-26 | $25.24 | $25.28 | $25.20 | $25.22 | $21.94 | 16,290 |
| 2017-06-23 | $25.23 | $25.25 | $25.14 | $25.21 | $21.93 | 24,027 |
| 2017-06-22 | $25.26 | $25.26 | $25.16 | $25.20 | $21.92 | 34,699 |
| 2017-06-21 | $25.21 | $25.21 | $25.14 | $25.17 | $21.90 | 44,801 |
| 2017-06-20 | $25.21 | $25.21 | $25.14 | $25.17 | $21.90 | 12,516 |
| 2017-06-19 | $25.15 | $25.21 | $25.09 | $25.10 | $21.83 | 47,062 |
| 2017-06-16 | $25.22 | $25.22 | $25.16 | $25.18 | $21.91 | 15,729 |
| 2017-06-15 | $25.21 | $25.21 | $25.15 | $25.18 | $21.90 | 14,790 |
| 2017-06-14 | $25.27 | $25.28 | $25.12 | $25.19 | $21.91 | 38,963 |
| 2017-06-13 | $25.07 | $25.10 | $25.04 | $25.09 | $21.83 | 12,783 |
| 2017-06-12 | $25.13 | $25.13 | $25.03 | $25.10 | $21.83 | 18,314 |
| 2017-06-09 | $25.09 | $25.11 | $25.04 | $25.08 | $21.82 | 15,546 |
| 2017-06-08 | $25.14 | $25.15 | $25.04 | $25.15 | $21.88 | 22,124 |
| 2017-06-07 | $25.19 | $25.19 | $25.07 | $25.12 | $21.85 | 14,726 |
| 2017-06-06 | $25.17 | $25.20 | $25.17 | $25.17 | $21.90 | 20,312 |
| 2017-06-05 | $25.11 | $25.17 | $25.08 | $25.08 | $21.82 | 26,095 |
| 2017-06-02 | $25.14 | $25.17 | $25.08 | $25.17 | $21.90 | 21,731 |
| 2017-06-01 | $25.02 | $25.07 | $25.02 | $25.06 | $21.80 | 7,127 |
| 2017-05-31 | $25.17 | $25.17 | $25.11 | $25.12 | $21.79 | 22,066 |
| 2017-05-30 | $25.15 | $25.15 | $25.07 | $25.11 | $21.78 | 14,423 |
| 2017-05-26 | $25.11 | $25.12 | $25.05 | $25.10 | $21.77 | 13,031 |
| 2017-05-25 | $24.93 | $25.09 | $24.93 | $25.06 | $21.74 | 31,514 |
| 2017-05-24 | $25.03 | $25.06 | $25.00 | $25.06 | $21.74 | 22,814 |
| 2017-05-23 | $25.11 | $25.11 | $24.97 | $25.00 | $21.69 | 15,796 |
| 2017-05-22 | $25.04 | $25.10 | $25.01 | $25.09 | $21.77 | 15,674 |
| 2017-05-19 | $25.10 | $25.10 | $25.03 | $25.08 | $21.76 | 15,862 |
| 2017-05-18 | $25.06 | $25.12 | $25.05 | $25.08 | $21.76 | 21,371 |
| 2017-05-17 | $25.04 | $25.08 | $25.00 | $25.08 | $21.76 | 31,797 |
| 2017-05-16 | $24.90 | $24.98 | $24.90 | $24.94 | $21.64 | 62,211 |
| 2017-05-15 | $24.95 | $24.95 | $24.91 | $24.94 | $21.63 | 21,698 |
| 2017-05-12 | $24.86 | $24.91 | $24.84 | $24.90 | $21.60 | 18,774 |
| 2017-05-11 | $24.78 | $24.80 | $24.75 | $24.80 | $21.51 | 18,205 |
| 2017-05-10 | $24.76 | $24.85 | $24.73 | $24.75 | $21.47 | 32,563 |
| 2017-05-09 | $24.70 | $24.79 | $24.70 | $24.77 | $21.49 | 26,629 |
| 2017-05-08 | $24.82 | $24.82 | $24.73 | $24.78 | $21.50 | 25,717 |
| 2017-05-05 | $24.84 | $24.84 | $24.78 | $24.78 | $21.50 | 24,121 |
| 2017-05-04 | $24.76 | $24.83 | $24.76 | $24.81 | $21.52 | 23,312 |
| 2017-05-03 | $24.90 | $24.90 | $24.84 | $24.84 | $21.54 | 32,401 |
| 2017-05-02 | $24.83 | $24.89 | $24.81 | $24.89 | $21.59 | 40,438 |
| 2017-05-01 | $24.88 | $24.88 | $24.79 | $24.84 | $21.55 | 22,896 |
| 2017-04-28 | $24.89 | $24.94 | $24.82 | $24.94 | $21.58 | 359 |
| 2017-04-27 | $24.89 | $24.94 | $24.85 | $24.91 | $21.55 | 314 |
| 2017-04-26 | $24.81 | $24.89 | $24.81 | $24.85 | $21.49 | 22,766 |
| 2017-04-25 | $24.90 | $24.90 | $24.80 | $24.81 | $21.46 | 32,517 |
| 2017-04-24 | $24.90 | $24.94 | $24.82 | $24.93 | $21.57 | 16,767 |
| 2017-04-21 | $24.99 | $24.99 | $24.89 | $24.89 | $21.53 | 19,994 |
| 2017-04-20 | $24.95 | $24.98 | $24.90 | $24.93 | $21.57 | 22,551 |
| 2017-04-19 | $25.05 | $25.05 | $24.95 | $24.97 | $21.60 | 14,834 |
| 2017-04-18 | $24.91 | $25.04 | $24.91 | $25.03 | $21.65 | 43,460 |
| 2017-04-17 | $24.96 | $24.99 | $24.86 | $24.92 | $21.56 | 27,785 |
| 2017-04-13 | $24.93 | $25.00 | $24.86 | $24.86 | $21.51 | 35,906 |
| 2017-04-12 | $24.88 | $24.89 | $24.82 | $24.88 | $21.52 | 15,537 |
| 2017-04-11 | $24.81 | $24.87 | $24.75 | $24.84 | $21.49 | 24,984 |
| 2017-04-10 | $24.74 | $24.79 | $24.70 | $24.77 | $21.43 | 20,590 |
| 2017-04-07 | $24.83 | $24.84 | $24.67 | $24.69 | $21.36 | 18,656 |
| 2017-04-06 | $24.82 | $24.82 | $24.70 | $24.75 | $21.41 | 16,073 |
| 2017-04-05 | $24.69 | $24.78 | $24.67 | $24.73 | $21.39 | 11,817 |
| 2017-04-04 | $24.66 | $24.81 | $24.66 | $24.70 | $21.37 | 40,942 |
| 2017-04-03 | $24.68 | $24.75 | $24.67 | $24.75 | $21.41 | 29,613 |
| 2017-03-31 | $24.79 | $24.79 | $24.63 | $24.75 | $21.35 | 67,643 |
| 2017-03-30 | $24.71 | $24.77 | $24.69 | $24.70 | $21.31 | 26,316 |
| 2017-03-29 | $24.73 | $24.76 | $24.65 | $24.75 | $21.35 | 21,527 |
| 2017-03-28 | $24.75 | $24.75 | $24.63 | $24.69 | $21.30 | 35,600 |
| 2017-03-27 | $24.67 | $24.75 | $24.66 | $24.71 | $21.32 | 35,468 |
| 2017-03-24 | $24.66 | $24.71 | $24.60 | $24.67 | $21.28 | 15,242 |
| 2017-03-23 | $24.67 | $24.72 | $24.63 | $24.66 | $21.28 | 45,508 |
| 2017-03-22 | $24.74 | $24.74 | $24.63 | $24.63 | $21.25 | 24,000 |
| 2017-03-21 | $24.64 | $24.68 | $24.57 | $24.64 | $21.26 | 49,552 |
| 2017-03-20 | $24.54 | $24.61 | $24.53 | $24.56 | $21.19 | 49,989 |
| 2017-03-17 | $24.51 | $24.59 | $24.50 | $24.53 | $21.16 | 37,762 |
| 2017-03-16 | $24.46 | $24.55 | $24.46 | $24.52 | $21.15 | 24,706 |
| 2017-03-15 | $24.41 | $24.56 | $24.38 | $24.51 | $21.14 | 31,749 |
| 2017-03-14 | $24.39 | $24.43 | $24.33 | $24.37 | $21.03 | 34,440 |
| 2017-03-13 | $24.40 | $24.42 | $24.33 | $24.36 | $21.02 | 22,593 |
| 2017-03-10 | $24.49 | $24.49 | $24.35 | $24.44 | $21.09 | 9,730 |
| 2017-03-09 | $24.49 | $24.49 | $24.35 | $24.41 | $21.06 | 43,182 |
| 2017-03-08 | $24.53 | $24.54 | $24.44 | $24.44 | $21.09 | 459,669 |
| 2017-03-07 | $24.60 | $24.63 | $24.52 | $24.58 | $21.20 | 27,504 |
| 2017-03-06 | $24.67 | $24.67 | $24.55 | $24.58 | $21.21 | 33,871 |
| 2017-03-03 | $24.60 | $24.64 | $24.58 | $24.64 | $21.26 | 31,986 |
| 2017-03-02 | $24.66 | $24.66 | $24.58 | $24.61 | $21.23 | 24,837 |
| 2017-03-01 | $24.66 | $24.66 | $24.58 | $24.64 | $21.25 | 43,117 |
| 2017-02-28 | $24.89 | $24.89 | $24.78 | $24.80 | $21.34 | 23,597 |
| 2017-02-27 | $24.78 | $24.86 | $24.77 | $24.79 | $21.33 | 14,942 |
| 2017-02-24 | $24.81 | $24.90 | $24.79 | $24.89 | $21.42 | 14,442 |
| 2017-02-23 | $24.80 | $24.80 | $24.68 | $24.78 | $21.32 | 22,740 |
| 2017-02-22 | $24.76 | $24.76 | $24.62 | $24.65 | $21.21 | 63,191 |
| 2017-02-21 | $24.56 | $24.69 | $24.56 | $24.69 | $21.24 | 33,832 |
| 2017-02-17 | $24.61 | $24.73 | $24.61 | $24.69 | $21.24 | 26,187 |
| 2017-02-16 | $24.49 | $24.70 | $24.49 | $24.66 | $21.21 | 24,334 |
| 2017-02-15 | $24.53 | $24.59 | $24.51 | $24.56 | $21.13 | 26,484 |
| 2017-02-14 | $24.60 | $24.60 | $24.49 | $24.57 | $21.14 | 40,576 |
| 2017-02-13 | $24.50 | $24.63 | $24.50 | $24.62 | $21.18 | 35,948 |
| 2017-02-10 | $24.61 | $24.65 | $24.54 | $24.64 | $21.20 | 33,414 |
| 2017-02-09 | $24.71 | $24.71 | $24.58 | $24.62 | $21.18 | 36,224 |
| 2017-02-08 | $24.59 | $24.73 | $24.59 | $24.73 | $21.28 | 17,132 |
| 2017-02-07 | $24.63 | $24.69 | $24.60 | $24.67 | $21.23 | 27,581 |
| 2017-02-06 | $24.63 | $24.66 | $24.56 | $24.65 | $21.21 | 32,175 |
| 2017-02-03 | $24.57 | $24.63 | $24.50 | $24.54 | $21.11 | 36,809 |
| 2017-02-02 | $24.58 | $24.58 | $24.48 | $24.52 | $21.10 | 143,070 |
| 2017-02-01 | $24.37 | $24.53 | $24.33 | $24.51 | $21.09 | 17,072 |
| 2017-01-31 | $24.46 | $24.65 | $24.46 | $24.63 | $21.13 | 23,661 |
| 2017-01-30 | $24.56 | $24.58 | $24.48 | $24.55 | $21.06 | 21,759 |
| 2017-01-27 | $24.54 | $24.55 | $24.46 | $24.54 | $21.06 | 9,487 |
| 2017-01-26 | $24.42 | $24.54 | $24.42 | $24.54 | $21.06 | 18,502 |
| 2017-01-25 | $24.48 | $24.53 | $24.42 | $24.50 | $21.02 | 41,615 |
| 2017-01-24 | $24.60 | $24.60 | $24.51 | $24.56 | $21.07 | 26,543 |
| 2017-01-23 | $24.58 | $24.67 | $24.51 | $24.65 | $21.15 | 24,156 |
| 2017-01-20 | $24.53 | $24.99 | $24.41 | $24.56 | $21.07 | 16,972 |
| 2017-01-19 | $24.52 | $24.52 | $24.44 | $24.51 | $21.03 | 12,429 |
| 2017-01-18 | $24.66 | $24.68 | $24.55 | $24.58 | $21.09 | 13,843 |
| 2017-01-17 | $24.74 | $24.74 | $24.61 | $24.72 | $21.21 | 13,093 |
| 2017-01-13 | $24.63 | $24.65 | $24.56 | $24.64 | $21.14 | 45,915 |
| 2017-01-12 | $24.62 | $24.73 | $24.62 | $24.67 | $21.17 | 236,558 |
| 2017-01-11 | $24.59 | $24.71 | $24.59 | $24.63 | $21.13 | 17,052 |
| 2017-01-10 | $24.65 | $24.67 | $24.55 | $24.55 | $21.06 | 9,890 |
| 2017-01-09 | $24.70 | $24.70 | $24.59 | $24.65 | $21.15 | 196,509 |
| 2017-01-06 | $24.62 | $24.62 | $24.52 | $24.61 | $21.12 | 6,376 |
| 2017-01-05 | $24.62 | $24.71 | $24.52 | $24.69 | $21.18 | 9,861 |
| 2017-01-04 | $24.50 | $24.60 | $24.47 | $24.60 | $21.11 | 16,278 |
| 2017-01-03 | $24.36 | $24.55 | $24.33 | $24.55 | $21.06 | 5,582 |
| 2016-12-30 | $24.58 | $24.58 | $24.46 | $24.48 | $21.00 | 38,515 |
| 2016-12-29 | $24.47 | $24.49 | $24.40 | $24.49 | $21.01 | 6,162 |
| 2016-12-28 | $24.39 | $24.42 | $24.34 | $24.42 | $20.95 | 22,645 |
| 2016-12-27 | $24.35 | $24.36 | $24.21 | $24.33 | $20.88 | 18,807 |
| 2016-12-23 | $24.32 | $24.43 | $24.32 | $24.39 | $20.92 | 8,021 |
| 2016-12-22 | $24.33 | $24.37 | $24.26 | $24.34 | $20.88 | 21,864 |
| 2016-12-21 | $24.35 | $24.39 | $24.31 | $24.39 | $20.89 | 4,570 |
| 2016-12-20 | $24.34 | $24.35 | $24.28 | $24.35 | $20.86 | 20,113 |
| 2016-12-19 | $24.36 | $24.38 | $24.24 | $24.38 | $20.88 | 40,690 |
| 2016-12-16 | $24.24 | $24.33 | $24.18 | $24.19 | $20.72 | 18,840 |
| 2016-12-15 | $24.27 | $24.28 | $24.17 | $24.17 | $20.70 | 24,109 |
| 2016-12-14 | $24.55 | $24.55 | $24.27 | $24.27 | $20.79 | 32,505 |
| 2016-12-13 | $24.51 | $24.51 | $24.39 | $24.42 | $20.92 | 8,957 |
| 2016-12-12 | $24.36 | $24.43 | $24.34 | $24.42 | $20.92 | 32,257 |
| 2016-12-09 | $24.50 | $24.52 | $24.36 | $24.41 | $20.91 | 26,039 |
| 2016-12-08 | $24.57 | $24.57 | $24.47 | $24.50 | $20.98 | 17,079 |
| 2016-12-07 | $24.48 | $24.59 | $24.46 | $24.58 | $21.05 | 12,906 |
| 2016-12-06 | $24.51 | $24.52 | $24.45 | $24.51 | $20.99 | 17,140 |
| 2016-12-05 | $24.44 | $24.54 | $24.42 | $24.54 | $21.02 | 21,113 |
| 2016-12-02 | $24.47 | $24.50 | $24.43 | $24.49 | $20.98 | 14,938 |
| 2016-12-01 | $24.37 | $24.40 | $24.33 | $24.38 | $20.88 | 15,139 |
| 2016-11-30 | $25.63 | $25.63 | $24.43 | $24.52 | $20.95 | 18,139 |
| 2016-11-29 | $24.64 | $24.64 | $24.54 | $24.64 | $21.05 | 16,115 |
| 2016-11-28 | $24.58 | $24.59 | $24.53 | $24.59 | $21.01 | 5,763 |
| 2016-11-25 | $24.48 | $24.52 | $24.48 | $24.52 | $20.95 | 974 |
| 2016-11-23 | $24.47 | $24.54 | $24.37 | $24.51 | $20.94 | 33,336 |
| 2016-11-22 | $24.62 | $24.65 | $24.49 | $24.63 | $21.04 | 26,477 |
| 2016-11-21 | $24.57 | $24.61 | $24.51 | $24.60 | $21.01 | 18,391 |
| 2016-11-18 | $24.66 | $24.67 | $24.50 | $24.53 | $20.95 | 10,528 |
| 2016-11-17 | $24.74 | $24.77 | $24.57 | $24.60 | $21.01 | 72,116 |
| 2016-11-16 | $24.77 | $24.77 | $24.58 | $24.62 | $21.03 | 28,975 |
| 2016-11-15 | $24.71 | $24.74 | $24.68 | $24.71 | $21.11 | 12,641 |
| 2016-11-14 | $24.74 | $24.78 | $24.67 | $24.76 | $21.15 | 134,871 |
| 2016-11-11 | $24.89 | $24.94 | $24.79 | $24.79 | $21.17 | 150,347 |
| 2016-11-10 | $24.88 | $24.93 | $24.83 | $24.85 | $21.23 | 4,314 |
| 2016-11-09 | $25.07 | $25.08 | $24.85 | $24.90 | $21.27 | 17,655 |
| 2016-11-08 | $25.25 | $25.28 | $25.14 | $25.15 | $21.49 | 12,565 |
| 2016-11-07 | $25.29 | $25.33 | $25.19 | $25.21 | $21.53 | 21,830 |
| 2016-11-04 | $25.24 | $25.33 | $25.24 | $25.27 | $21.58 | 8,880 |
| 2016-11-03 | $25.23 | $25.31 | $25.23 | $25.23 | $21.55 | 10,537 |
| 2016-11-02 | $25.34 | $25.36 | $25.23 | $25.32 | $21.63 | 17,044 |
| 2016-11-01 | $25.24 | $25.33 | $25.23 | $25.32 | $21.63 | 16,734 |
| 2016-10-31 | $25.41 | $25.41 | $25.33 | $25.36 | $21.61 | 12,428 |
| 2016-10-28 | $25.31 | $25.35 | $25.31 | $25.34 | $21.59 | 6,485 |
| 2016-10-27 | $25.37 | $25.37 | $25.31 | $25.34 | $21.59 | 26,234 |
| 2016-10-26 | $25.52 | $25.52 | $25.40 | $25.47 | $21.70 | 6,570 |
| 2016-10-25 | $25.51 | $25.53 | $25.46 | $25.48 | $21.71 | 13,806 |
| 2016-10-24 | $25.54 | $25.54 | $25.40 | $25.49 | $21.72 | 28,061 |
| 2016-10-21 | $25.55 | $25.55 | $25.43 | $25.54 | $21.76 | 19,128 |
| 2016-10-20 | $25.55 | $25.55 | $25.44 | $25.50 | $21.73 | 6,702 |
| 2016-10-19 | $25.51 | $25.53 | $25.44 | $25.44 | $21.67 | 23,830 |
| 2016-10-18 | $25.42 | $25.52 | $25.38 | $25.48 | $21.71 | 28,018 |
| 2016-10-17 | $25.48 | $25.48 | $25.39 | $25.41 | $21.65 | 19,845 |
| 2016-10-14 | $25.36 | $25.42 | $25.35 | $25.35 | $21.60 | 44,056 |
| 2016-10-13 | $25.44 | $25.45 | $25.35 | $25.40 | $21.64 | 39,274 |
| 2016-10-12 | $25.37 | $25.42 | $25.35 | $25.42 | $21.66 | 15,145 |
| 2016-10-11 | $25.37 | $25.41 | $25.32 | $25.38 | $21.62 | 22,553 |
| 2016-10-10 | $25.40 | $25.45 | $25.38 | $25.40 | $21.64 | 11,525 |
| 2016-10-07 | $25.45 | $25.45 | $25.37 | $25.37 | $21.62 | 13,367 |
| 2016-10-06 | $25.31 | $25.40 | $25.31 | $25.34 | $21.59 | 24,209 |
| 2016-10-05 | $25.43 | $25.47 | $25.33 | $25.33 | $21.58 | 9,858 |
| 2016-10-04 | $25.49 | $25.54 | $25.44 | $25.45 | $21.68 | 29,546 |
| 2016-10-03 | $25.56 | $25.57 | $25.44 | $25.44 | $21.67 | 22,425 |
| 2016-09-30 | $25.65 | $25.65 | $25.58 | $25.62 | $21.77 | 6,868 |
| 2016-09-29 | $25.58 | $25.67 | $25.56 | $25.65 | $21.79 | 13,587 |
| 2016-09-28 | $25.64 | $25.68 | $25.59 | $25.59 | $21.74 | 9,741 |
| 2016-09-27 | $25.61 | $25.68 | $25.56 | $25.64 | $21.78 | 21,187 |
| 2016-09-26 | $25.59 | $25.64 | $25.54 | $25.62 | $21.77 | 20,958 |
| 2016-09-23 | $25.54 | $25.56 | $25.50 | $25.50 | $21.67 | 7,363 |
| 2016-09-22 | $25.52 | $25.58 | $25.47 | $25.58 | $21.74 | 16,582 |
| 2016-09-21 | $25.47 | $25.47 | $25.34 | $25.46 | $21.63 | 9,359 |
| 2016-09-20 | $25.38 | $25.43 | $25.31 | $25.39 | $21.57 | 16,535 |
| 2016-09-19 | $25.40 | $25.44 | $25.29 | $25.41 | $21.59 | 7,079 |
| 2016-09-16 | $25.44 | $25.44 | $25.27 | $25.42 | $21.60 | 23,690 |
| 2016-09-15 | $25.36 | $25.42 | $25.30 | $25.39 | $21.57 | 4,906 |
| 2016-09-14 | $25.40 | $25.40 | $25.34 | $25.37 | $21.56 | 7,083 |
| 2016-09-13 | $25.43 | $25.43 | $25.25 | $25.30 | $21.50 | 65,149 |
| 2016-09-12 | $25.39 | $25.47 | $25.38 | $25.43 | $21.61 | 13,246 |
| 2016-09-09 | $25.47 | $25.50 | $25.38 | $25.40 | $21.59 | 36,960 |
| 2016-09-08 | $25.65 | $25.65 | $25.56 | $25.56 | $21.72 | 22,319 |
| 2016-09-07 | $25.76 | $25.76 | $25.62 | $25.63 | $21.78 | 19,474 |
| 2016-09-06 | $25.61 | $25.69 | $25.61 | $25.69 | $21.83 | 6,620 |
| 2016-09-02 | $25.59 | $25.64 | $25.53 | $25.55 | $21.71 | 13,703 |
| 2016-09-01 | $25.60 | $25.69 | $25.53 | $25.56 | $21.72 | 31,272 |
| 2016-08-31 | $25.70 | $25.75 | $25.64 | $25.65 | $21.74 | 13,590 |
| 2016-08-30 | $25.76 | $25.76 | $25.66 | $25.74 | $21.81 | 20,070 |
| 2016-08-29 | $25.73 | $25.78 | $25.64 | $25.70 | $21.78 | 26,665 |
| 2016-08-26 | $25.79 | $25.81 | $25.60 | $25.61 | $21.70 | 20,474 |
| 2016-08-25 | $25.70 | $25.77 | $25.67 | $25.70 | $21.78 | 25,950 |
| 2016-08-24 | $25.77 | $25.77 | $25.65 | $25.72 | $21.80 | 8,308 |
| 2016-08-23 | $25.78 | $25.79 | $25.68 | $25.72 | $21.80 | 22,834 |
| 2016-08-22 | $25.72 | $25.73 | $25.65 | $25.69 | $21.77 | 14,863 |
| 2016-08-19 | $25.68 | $25.68 | $25.56 | $25.64 | $21.73 | 23,480 |
| 2016-08-18 | $25.73 | $25.74 | $25.66 | $25.71 | $21.79 | 10,774 |
| 2016-08-17 | $25.55 | $25.64 | $25.52 | $25.63 | $21.72 | 70,224 |
| 2016-08-16 | $25.62 | $25.66 | $25.54 | $25.59 | $21.69 | 16,272 |
| 2016-08-15 | $25.61 | $25.71 | $25.54 | $25.63 | $21.72 | 30,403 |
| 2016-08-12 | $25.78 | $25.78 | $25.54 | $25.54 | $21.65 | 11,491 |
| 2016-08-11 | $25.74 | $25.74 | $25.50 | $25.58 | $21.68 | 23,092 |
| 2016-08-10 | $25.67 | $25.71 | $25.58 | $25.65 | $21.74 | 28,579 |
| 2016-08-09 | $25.60 | $25.65 | $25.52 | $25.60 | $21.70 | 36,002 |
| 2016-08-08 | $25.44 | $25.57 | $25.44 | $25.46 | $21.58 | 22,418 |
| 2016-08-05 | $25.49 | $25.49 | $25.41 | $25.42 | $21.54 | 20,453 |
| 2016-08-04 | $25.64 | $25.64 | $25.50 | $25.56 | $21.66 | 31,033 |
| 2016-08-03 | $25.42 | $25.53 | $25.42 | $25.50 | $21.61 | 31,228 |
| 2016-08-02 | $25.55 | $25.55 | $25.39 | $25.40 | $21.53 | 17,941 |
| 2016-08-01 | $25.60 | $25.83 | $25.54 | $25.54 | $21.64 | 41,796 |
| 2016-07-29 | $25.58 | $25.76 | $25.58 | $25.74 | $21.76 | 35,315 |
| 2016-07-28 | $25.58 | $25.70 | $25.55 | $25.67 | $21.70 | 33,640 |
| 2016-07-27 | $25.57 | $25.71 | $25.51 | $25.67 | $21.70 | 35,550 |
| 2016-07-26 | $25.67 | $25.67 | $25.48 | $25.52 | $21.57 | 19,981 |
| 2016-07-25 | $25.73 | $25.73 | $25.55 | $25.56 | $21.60 | 65,329 |
| 2016-07-22 | $25.57 | $25.67 | $25.50 | $25.60 | $21.64 | 21,466 |
| 2016-07-21 | $25.48 | $25.59 | $25.47 | $25.57 | $21.61 | 12,161 |
| 2016-07-20 | $25.52 | $25.56 | $25.44 | $25.55 | $21.60 | 11,609 |
| 2016-07-19 | $25.51 | $25.59 | $25.45 | $25.57 | $21.61 | 11,306 |
| 2016-07-18 | $25.50 | $25.59 | $25.45 | $25.48 | $21.54 | 30,960 |
| 2016-07-15 | $25.54 | $25.54 | $25.43 | $25.46 | $21.52 | 13,187 |
| 2016-07-14 | $25.59 | $25.61 | $25.54 | $25.60 | $21.64 | 7,508 |
| 2016-07-13 | $25.77 | $25.77 | $25.62 | $25.62 | $21.65 | 15,235 |
| 2016-07-12 | $25.60 | $25.60 | $25.45 | $25.56 | $21.60 | 9,315 |
| 2016-07-11 | $25.69 | $25.69 | $25.55 | $25.64 | $21.67 | 6,200 |
| 2016-07-08 | $25.68 | $25.77 | $25.64 | $25.70 | $21.72 | 26,343 |
| 2016-07-07 | $26.10 | $26.10 | $25.53 | $25.63 | $21.66 | 13,566 |
| 2016-07-06 | $25.68 | $25.69 | $25.59 | $25.68 | $21.71 | 15,334 |
| 2016-07-05 | $25.81 | $25.81 | $25.59 | $25.64 | $21.67 | 9,449 |
| 2016-07-01 | $25.41 | $25.51 | $25.37 | $25.50 | $21.55 | 4,896 |
| 2016-06-30 | $25.52 | $25.63 | $25.41 | $25.58 | $21.56 | 23,485 |
| 2016-06-29 | $25.54 | $25.54 | $25.42 | $25.51 | $21.50 | 7,315 |
| 2016-06-28 | $25.50 | $25.59 | $25.47 | $25.56 | $21.55 | 18,870 |
| 2016-06-27 | $25.31 | $25.45 | $25.31 | $25.43 | $21.44 | 37,913 |
| 2016-06-24 | $25.41 | $25.49 | $25.34 | $25.41 | $21.42 | 53,915 |
| 2016-06-23 | $25.38 | $25.38 | $25.19 | $25.20 | $21.25 | 67,090 |
| 2016-06-22 | $25.18 | $25.26 | $25.18 | $25.22 | $21.26 | 11,104 |
| 2016-06-21 | $25.27 | $25.27 | $25.13 | $25.18 | $21.23 | 3,052 |
| 2016-06-20 | $25.26 | $25.30 | $25.15 | $25.15 | $21.20 | 14,734 |
| 2016-06-17 | $25.37 | $25.37 | $25.16 | $25.35 | $21.37 | 6,325 |
| 2016-06-16 | $25.34 | $25.43 | $25.34 | $25.37 | $21.39 | 9,161 |
| 2016-06-15 | $25.33 | $25.39 | $25.30 | $25.34 | $21.36 | 8,288 |
| 2016-06-14 | $25.37 | $25.37 | $25.24 | $25.29 | $21.32 | 7,705 |
| 2016-06-13 | $25.32 | $25.37 | $25.24 | $25.36 | $21.37 | 9,197 |
| 2016-06-10 | $25.35 | $25.35 | $25.29 | $25.32 | $21.34 | 16,288 |
| 2016-06-09 | $25.27 | $25.28 | $25.25 | $25.26 | $21.29 | 4,692 |
| 2016-06-08 | $25.24 | $25.26 | $25.12 | $25.26 | $21.29 | 9,534 |
| 2016-06-07 | $25.21 | $25.26 | $25.20 | $25.24 | $21.28 | 3,944 |
| 2016-06-06 | $25.19 | $25.21 | $25.17 | $25.18 | $21.23 | 2,841 |
| 2016-06-03 | $25.18 | $25.23 | $25.12 | $25.22 | $21.26 | 10,020 |
| 2016-06-02 | $25.01 | $25.07 | $24.92 | $24.92 | $21.01 | 12,434 |
| 2016-06-01 | $25.00 | $25.03 | $24.92 | $24.92 | $21.01 | 23,675 |
| 2016-05-31 | $25.00 | $25.11 | $24.96 | $25.09 | $21.09 | 8,920 |
| 2016-05-27 | $25.06 | $25.08 | $25.02 | $25.02 | $21.03 | 6,360 |
| 2016-05-26 | $25.04 | $25.08 | $24.91 | $25.05 | $21.06 | 24,751 |
| 2016-05-25 | $24.98 | $25.01 | $24.89 | $24.96 | $20.98 | 18,963 |
| 2016-05-24 | $25.00 | $25.01 | $24.91 | $24.94 | $20.97 | 9,282 |
| 2016-05-23 | $24.96 | $24.99 | $24.93 | $24.93 | $20.96 | 4,546 |
| 2016-05-20 | $24.94 | $24.97 | $24.85 | $24.96 | $20.98 | 4,021 |
| 2016-05-19 | $24.94 | $24.94 | $24.81 | $24.89 | $20.92 | 8,464 |
| 2016-05-18 | $25.02 | $25.09 | $24.83 | $24.92 | $20.95 | 10,165 |
| 2016-05-17 | $25.10 | $25.13 | $25.07 | $25.07 | $21.07 | 14,017 |
| 2016-05-16 | $25.15 | $25.17 | $25.03 | $25.12 | $21.12 | 23,179 |
| 2016-05-13 | $25.11 | $25.17 | $25.11 | $25.17 | $21.16 | 4,815 |
| 2016-05-12 | $25.10 | $25.12 | $25.00 | $25.10 | $21.10 | 12,864 |
| 2016-05-11 | $25.12 | $25.16 | $25.10 | $25.14 | $21.13 | 6,601 |
| 2016-05-10 | $25.13 | $25.22 | $25.11 | $25.17 | $21.16 | 16,213 |
| 2016-05-09 | $25.00 | $25.14 | $25.00 | $25.09 | $21.09 | 14,078 |
| 2016-05-06 | $25.13 | $25.14 | $25.02 | $25.11 | $21.11 | 7,412 |
| 2016-05-05 | $25.10 | $25.12 | $25.03 | $25.11 | $21.11 | 15,288 |
| 2016-05-04 | $25.05 | $25.09 | $24.98 | $25.03 | $21.04 | 8,494 |
| 2016-05-03 | $24.95 | $25.17 | $24.95 | $25.01 | $21.02 | 24,310 |
| 2016-05-02 | $25.01 | $25.06 | $24.92 | $24.99 | $21.01 | 20,818 |
| 2016-04-29 | $25.08 | $25.12 | $24.94 | $25.12 | $21.06 | 2,832 |
| 2016-04-28 | $25.00 | $25.03 | $24.97 | $25.02 | $20.98 | 14,294 |
| 2016-04-27 | $24.96 | $25.06 | $24.83 | $25.06 | $21.01 | 17,706 |
| 2016-04-26 | $24.81 | $24.97 | $24.78 | $24.93 | $20.90 | 27,481 |
| 2016-04-25 | $24.93 | $24.98 | $24.91 | $24.91 | $20.89 | 10,379 |
| 2016-04-22 | $24.97 | $25.00 | $24.80 | $24.87 | $20.85 | 35,277 |
| 2016-04-21 | $24.89 | $24.92 | $24.84 | $24.92 | $20.89 | 3,950 |
| 2016-04-20 | $25.03 | $25.04 | $24.89 | $24.90 | $20.88 | 7,513 |
| 2016-04-19 | $25.00 | $25.02 | $24.91 | $24.93 | $20.90 | 5,584 |
| 2016-04-18 | $24.90 | $25.07 | $24.90 | $24.99 | $20.95 | 18,829 |
| 2016-04-15 | $24.93 | $25.01 | $24.89 | $24.90 | $20.88 | 22,188 |
| 2016-04-14 | $24.90 | $24.92 | $24.84 | $24.92 | $20.89 | 9,217 |
| 2016-04-13 | $24.85 | $24.99 | $24.81 | $24.90 | $20.87 | 28,394 |
| 2016-04-12 | $24.95 | $25.00 | $24.79 | $24.79 | $20.79 | 10,296 |
| 2016-04-11 | $24.88 | $24.99 | $24.88 | $24.96 | $20.93 | 66,264 |
| 2016-04-08 | $25.03 | $25.03 | $24.89 | $24.90 | $20.88 | 14,298 |
| 2016-04-07 | $24.84 | $24.98 | $24.84 | $24.97 | $20.94 | 23,293 |
| 2016-04-06 | $24.87 | $24.88 | $24.80 | $24.81 | $20.80 | 22,315 |
| 2016-04-05 | $24.90 | $24.90 | $24.75 | $24.75 | $20.75 | 7,515 |
| 2016-04-04 | $24.74 | $24.89 | $24.72 | $24.75 | $20.75 | 19,273 |
| 2016-04-01 | $24.74 | $24.78 | $24.68 | $24.78 | $20.77 | 7,347 |
| 2016-03-31 | $24.70 | $24.80 | $24.70 | $24.79 | $20.73 | 9,698 |
| 2016-03-30 | $24.74 | $24.78 | $24.71 | $24.71 | $20.66 | 11,480 |
| 2016-03-29 | $24.68 | $24.73 | $24.64 | $24.73 | $20.68 | 4,744 |
| 2016-03-28 | $24.66 | $24.67 | $24.61 | $24.65 | $20.61 | 24,215 |
| 2016-03-24 | $24.64 | $24.67 | $24.50 | $24.63 | $20.59 | 6,671 |
| 2016-03-23 | $24.61 | $24.61 | $24.54 | $24.59 | $20.56 | 13,078 |
| 2016-03-22 | $24.55 | $24.66 | $24.45 | $24.45 | $20.44 | 18,361 |
| 2016-03-21 | $24.54 | $24.59 | $24.49 | $24.54 | $20.52 | 12,310 |
| 2016-03-18 | $24.48 | $24.54 | $24.48 | $24.53 | $20.51 | 10,613 |
| 2016-03-17 | $24.42 | $24.51 | $24.38 | $24.49 | $20.48 | 6,762 |
| 2016-03-16 | $24.26 | $24.38 | $24.25 | $24.38 | $20.38 | 9,695 |
| 2016-03-15 | $24.27 | $24.27 | $24.23 | $24.25 | $20.28 | 1,873 |
| 2016-03-14 | $24.14 | $24.26 | $24.14 | $24.26 | $20.28 | 25,855 |
| 2016-03-11 | $24.16 | $24.20 | $24.14 | $24.20 | $20.23 | 6,325 |
| 2016-03-10 | $24.22 | $24.23 | $24.07 | $24.14 | $20.18 | 62,121 |
| 2016-03-09 | $24.24 | $24.24 | $24.18 | $24.23 | $20.26 | 6,246 |
| 2016-03-08 | $24.26 | $24.30 | $24.21 | $24.22 | $20.25 | 5,581 |
| 2016-03-07 | $24.12 | $24.19 | $24.00 | $24.07 | $20.13 | 27,332 |
| 2016-03-04 | $24.11 | $24.19 | $24.04 | $24.04 | $20.10 | 10,210 |
| 2016-03-03 | $24.13 | $24.19 | $23.70 | $24.05 | $20.11 | 16,999 |
| 2016-03-02 | $24.07 | $24.24 | $23.96 | $23.96 | $20.03 | 9,733 |
| 2016-03-01 | $24.24 | $24.24 | $24.00 | $24.09 | $20.14 | 16,097 |
| 2016-02-29 | $24.21 | $24.28 | $24.21 | $24.27 | $20.23 | 8,901 |
| 2016-02-26 | $24.16 | $24.20 | $24.12 | $24.20 | $20.17 | 7,768 |
| 2016-02-25 | $24.18 | $24.24 | $24.17 | $24.23 | $20.20 | 8,122 |
| 2016-02-24 | $24.13 | $24.23 | $24.10 | $24.12 | $20.11 | 6,920 |
| 2016-02-23 | $23.97 | $24.14 | $23.94 | $24.11 | $20.10 | 17,332 |
| 2016-02-22 | $24.09 | $24.20 | $24.00 | $24.09 | $20.08 | 41,669 |
| 2016-02-19 | $24.02 | $24.11 | $24.00 | $24.02 | $20.02 | 93,762 |
| 2016-02-18 | $23.95 | $24.24 | $23.95 | $24.06 | $20.06 | 57,894 |
| 2016-02-17 | $23.90 | $23.97 | $23.84 | $23.91 | $19.93 | 27,135 |
| 2016-02-16 | $23.86 | $24.03 | $23.85 | $23.91 | $19.93 | 45,860 |
| 2016-02-12 | $24.00 | $24.03 | $23.84 | $23.95 | $19.97 | 12,749 |
| 2016-02-11 | $24.04 | $24.22 | $24.04 | $24.15 | $20.13 | 44,545 |
| 2016-02-10 | $24.06 | $24.06 | $23.96 | $24.04 | $20.04 | 7,948 |
| 2016-02-09 | $24.01 | $24.07 | $23.99 | $24.03 | $20.03 | 9,601 |
| 2016-02-08 | $23.98 | $23.99 | $23.91 | $23.97 | $19.99 | 2,402 |
| 2016-02-05 | $24.01 | $24.01 | $23.84 | $23.90 | $19.92 | 29,496 |
| 2016-02-04 | $23.95 | $24.11 | $23.94 | $23.98 | $19.99 | 20,678 |
| 2016-02-03 | $23.96 | $24.05 | $23.96 | $23.98 | $19.99 | 18,257 |
| 2016-02-02 | $23.93 | $23.97 | $23.93 | $23.96 | $19.97 | 6,297 |
| 2016-02-01 | $23.92 | $23.96 | $23.86 | $23.94 | $19.96 | 41,438 |
| 2016-01-29 | $23.94 | $24.01 | $23.93 | $24.01 | $19.96 | 8,810 |
| 2016-01-28 | $23.95 | $23.96 | $23.89 | $23.96 | $19.92 | 6,513 |
| 2016-01-27 | $23.93 | $23.95 | $23.87 | $23.94 | $19.90 | 10,742 |
| 2016-01-26 | $23.92 | $23.99 | $23.92 | $23.98 | $19.93 | 8,488 |
| 2016-01-25 | $23.88 | $23.89 | $23.86 | $23.89 | $19.86 | 4,221 |
| 2016-01-22 | $23.83 | $23.90 | $23.83 | $23.89 | $19.86 | 9,791 |
| 2016-01-21 | $24.03 | $24.04 | $23.87 | $23.90 | $19.86 | 15,453 |
| 2016-01-20 | $24.03 | $24.12 | $24.02 | $24.07 | $20.01 | 22,266 |
| 2016-01-19 | $23.55 | $24.05 | $23.55 | $24.02 | $19.97 | 9,594 |
| 2016-01-15 | $24.06 | $24.11 | $24.03 | $24.11 | $20.04 | 6,428 |
| 2016-01-14 | $24.10 | $24.14 | $24.05 | $24.13 | $20.06 | 1,693 |
| 2016-01-13 | $24.11 | $24.16 | $24.11 | $24.16 | $20.08 | 3,322 |
| 2016-01-12 | $24.08 | $24.12 | $24.08 | $24.12 | $20.05 | 539 |
| 2016-01-11 | $24.09 | $24.11 | $24.05 | $24.09 | $20.02 | 5,130 |
| 2016-01-08 | $24.07 | $24.12 | $24.07 | $24.12 | $20.05 | 2,343 |
| 2016-01-07 | $24.12 | $24.12 | $24.09 | $24.10 | $20.03 | 3,032 |
| 2016-01-06 | $24.06 | $24.14 | $24.05 | $24.13 | $20.06 | 17,633 |
| 2016-01-05 | $24.01 | $24.02 | $23.95 | $23.98 | $19.93 | 9,757 |
| 2016-01-04 | $24.00 | $24.16 | $23.94 | $23.95 | $19.91 | 19,114 |
| 2015-12-31 | $23.93 | $24.00 | $23.93 | $24.00 | $19.95 | 22,202 |
| 2015-12-30 | $23.89 | $23.90 | $23.83 | $23.90 | $19.87 | 5,899 |
| 2015-12-29 | $23.89 | $24.02 | $23.89 | $24.01 | $19.96 | 16,463 |
| 2015-12-28 | $23.97 | $23.97 | $23.91 | $23.97 | $19.92 | 6,594 |
| 2015-12-24 | $23.97 | $23.99 | $23.96 | $23.99 | $19.94 | 4,887 |
| 2015-12-23 | $24.01 | $24.01 | $23.94 | $23.96 | $19.87 | 5,212 |
| 2015-12-22 | $24.00 | $24.00 | $23.92 | $24.00 | $19.90 | 13,356 |
| 2015-12-21 | $24.04 | $24.08 | $24.00 | $24.02 | $19.93 | 4,073 |
| 2015-12-18 | $24.02 | $24.06 | $24.00 | $24.02 | $19.92 | 7,207 |
| 2015-12-17 | $23.93 | $23.99 | $23.93 | $23.94 | $19.86 | 16,029 |
| 2015-12-16 | $23.90 | $24.00 | $23.82 | $23.91 | $19.83 | 12,238 |
| 2015-12-15 | $23.88 | $23.96 | $23.88 | $23.96 | $19.87 | 8,708 |
| 2015-12-14 | $24.08 | $24.08 | $23.96 | $23.97 | $19.88 | 364,452 |
| 2015-12-11 | $24.16 | $24.19 | $24.14 | $24.14 | $20.02 | 5,090 |
| 2015-12-10 | $24.26 | $24.26 | $24.09 | $24.09 | $19.98 | 1,141 |
| 2015-12-09 | $24.15 | $24.15 | $24.15 | $24.15 | $20.03 | 112 |
| 2015-12-08 | $24.18 | $24.22 | $24.08 | $24.08 | $19.97 | 6,337 |
| 2015-12-07 | $24.15 | $24.25 | $24.14 | $24.19 | $20.06 | 16,140 |
| 2015-12-04 | $24.07 | $24.07 | $24.07 | $24.07 | $19.96 | 2,010 |
| 2015-12-03 | $24.12 | $24.12 | $24.01 | $24.01 | $19.91 | 2,200 |
| 2015-12-02 | $24.23 | $24.33 | $24.23 | $24.33 | $20.18 | 16,908 |
| 2015-12-01 | $24.24 | $24.45 | $24.24 | $24.34 | $20.19 | 5,858 |
| 2015-11-30 | $24.31 | $24.33 | $24.24 | $24.25 | $20.06 | 3,899 |
| 2015-11-27 | $24.27 | $24.27 | $24.27 | $24.27 | $20.08 | 1,000 |
| 2015-11-25 | $24.25 | $24.25 | $24.25 | $24.25 | $20.05 | 743 |
| 2015-11-24 | $24.22 | $24.27 | $24.22 | $24.26 | $20.07 | 5,269 |
| 2015-11-23 | $24.11 | $24.24 | $24.11 | $24.19 | $20.01 | 14,680 |
| 2015-11-20 | $24.21 | $24.22 | $24.16 | $24.21 | $20.03 | 6,389 |
| 2015-11-19 | $24.19 | $24.21 | $24.14 | $24.19 | $20.01 | 8,947 |
| 2015-11-18 | $24.09 | $24.18 | $24.09 | $24.18 | $20.00 | 8,102 |
| 2015-11-17 | $24.09 | $24.09 | $24.09 | $24.09 | $19.93 | 1,532 |
| 2015-11-16 | $24.09 | $24.13 | $24.06 | $24.12 | $19.95 | 3,553 |
| 2015-11-13 | $24.01 | $24.01 | $24.01 | $24.01 | $19.86 | 1,901 |
| 2015-11-12 | $24.03 | $24.06 | $23.99 | $24.06 | $19.90 | 5,189 |
| 2015-11-11 | $24.00 | $24.01 | $24.00 | $24.01 | $19.86 | 3,301 |
| 2015-11-10 | $24.01 | $24.06 | $23.99 | $24.00 | $19.85 | 3,348 |
| 2015-11-09 | $23.93 | $23.95 | $23.92 | $23.92 | $19.79 | 3,022 |
| 2015-11-06 | $23.99 | $23.99 | $23.95 | $23.97 | $19.83 | 2,700 |
| 2015-11-05 | $24.11 | $24.11 | $24.11 | $24.11 | $19.94 | 823 |
| 2015-11-04 | $24.13 | $24.13 | $24.11 | $24.11 | $19.94 | 362 |
| 2015-11-03 | $24.14 | $24.14 | $24.12 | $24.14 | $19.97 | 1,294 |
| 2015-11-02 | $24.23 | $24.24 | $24.18 | $24.23 | $20.04 | 4,301 |
| 2015-10-30 | $24.18 | $24.18 | $24.18 | $24.18 | $19.95 | 0 |
| 2015-10-29 | $24.31 | $24.31 | $24.23 | $24.25 | $20.00 | 1,298 |
| 2015-10-28 | $24.45 | $24.46 | $24.33 | $24.36 | $20.09 | 4,121 |
| 2015-10-27 | $24.48 | $24.60 | $24.48 | $24.49 | $20.20 | 6,005 |
| 2015-10-26 | $24.42 | $24.42 | $24.42 | $24.42 | $20.14 | 0 |
| 2015-10-23 | $24.42 | $24.42 | $24.42 | $24.42 | $20.14 | 703 |
| 2015-10-22 | $24.44 | $24.49 | $24.44 | $24.45 | $20.17 | 3,763 |
| 2015-10-21 | $24.36 | $24.39 | $24.36 | $24.38 | $20.11 | 3,356 |
| 2015-10-20 | $24.41 | $24.41 | $24.31 | $24.31 | $20.05 | 667 |
| 2015-10-19 | $24.35 | $24.41 | $24.35 | $24.41 | $20.14 | 6,224 |
| 2015-10-16 | $24.35 | $24.35 | $24.33 | $24.35 | $20.09 | 7,748 |
| 2015-10-15 | $24.37 | $24.39 | $24.36 | $24.36 | $20.09 | 2,540 |
| 2015-10-14 | $24.46 | $24.50 | $24.46 | $24.46 | $20.18 | 4,212 |
| 2015-10-13 | $24.38 | $24.46 | $24.38 | $24.46 | $20.18 | 14,368 |
| 2015-10-12 | $24.28 | $24.28 | $24.23 | $24.28 | $20.03 | 1,719 |
| 2015-10-09 | $24.20 | $24.45 | $24.20 | $24.45 | $20.17 | 5,338 |
| 2015-10-08 | $24.27 | $24.28 | $24.25 | $24.28 | $20.03 | 34,765 |
| 2015-10-07 | $24.22 | $24.23 | $24.21 | $24.23 | $19.99 | 10,369 |
| 2015-10-06 | $24.16 | $24.22 | $24.16 | $24.22 | $19.98 | 4,031 |
| 2015-10-05 | $24.23 | $24.91 | $24.17 | $24.18 | $19.95 | 13,892 |
| 2015-10-02 | $24.31 | $24.51 | $24.23 | $24.30 | $20.05 | 11,245 |
| 2015-10-01 | $24.20 | $24.38 | $24.20 | $24.26 | $20.01 | 4,607 |
| 2015-09-30 | $24.22 | $24.25 | $24.22 | $24.25 | $19.95 | 4,911 |
| 2015-09-29 | $24.15 | $24.15 | $24.15 | $24.15 | $19.87 | 125 |
| 2015-09-28 | $24.18 | $24.37 | $24.18 | $24.35 | $20.03 | 2,482 |
| 2015-09-25 | $24.17 | $24.17 | $24.13 | $24.17 | $19.89 | 1,127 |
| 2015-09-24 | $24.26 | $24.28 | $24.24 | $24.26 | $19.96 | 1,081 |
| 2015-09-23 | $24.22 | $24.24 | $24.20 | $24.24 | $19.94 | 3,710 |
| 2015-09-22 | $24.29 | $24.29 | $24.23 | $24.23 | $19.93 | 1,246 |
| 2015-09-21 | $24.21 | $24.22 | $24.16 | $24.21 | $19.91 | 1,200 |
| 2015-09-18 | $24.19 | $24.33 | $24.19 | $24.28 | $19.97 | 2,077 |
| 2015-09-17 | $23.97 | $24.13 | $23.97 | $24.13 | $19.85 | 7,201 |
| 2015-09-16 | $23.95 | $23.95 | $23.95 | $23.95 | $19.70 | 2,130 |
| 2015-09-15 | $23.98 | $23.98 | $23.95 | $23.98 | $19.73 | 893 |
| 2015-09-14 | $24.12 | $24.14 | $24.08 | $24.09 | $19.82 | 5,516 |
| 2015-09-11 | $24.09 | $24.13 | $24.09 | $24.12 | $19.84 | 4,643 |
| 2015-09-10 | $24.05 | $24.08 | $24.05 | $24.06 | $19.79 | 1,600 |
| 2015-09-09 | $24.02 | $24.16 | $23.97 | $24.12 | $19.84 | 10,276 |
| 2015-09-08 | $24.06 | $24.10 | $24.06 | $24.10 | $19.83 | 272 |
| 2015-09-04 | $24.10 | $24.18 | $24.10 | $24.17 | $19.88 | 6,634 |
| 2015-09-03 | $24.00 | $24.01 | $23.99 | $24.01 | $19.75 | 1,549 |
iShares iBonds Dec 2024 Term Corporate ETF (IBDP) News Headlines
Recent iShares iBonds Dec 2024 Term Corporate ETF (IBDP) News
Similar Companies to iShares iBonds Dec 2024 Term Corporate ETF (IBDP) 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 | -- | -- | -- |