ISHARES IBONDS SEP 2018 TERM MUNI BOND ETF (IBMG) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.44 ($0.00) 0.01%
ISHARES IBONDS SEP 2018 TERM MUNI BOND ETF - Daily Information
Click for more stock information on ISHARES IBONDS SEP 2018 TERM MUNI BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.45 |
| Previous Close | $25.44 |
| High | $25.46 |
| Low | $25.42 |
| Adjusted Open | $25.45 |
| Previous Adjusted Close | $25.44 |
| Adjusted High | $25.46 |
| Adjusted Low | $25.42 |
Invest in ISHARES IBONDS SEP 2018 TERM MUNI BOND ETF (IBMG)
Historical Stock Data for ISHARES IBONDS SEP 2018 TERM MUNI BOND ETF (IBMG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-04 | $25.45 | $25.46 | $25.42 | $25.44 | $25.44 | 29,184 |
| 2018-08-31 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 99,418 |
| 2018-08-30 | $25.46 | $25.47 | $25.44 | $25.47 | $25.47 | 3,338 |
| 2018-08-29 | $25.45 | $25.47 | $25.42 | $25.44 | $25.44 | 59,066 |
| 2018-08-28 | $25.45 | $25.46 | $25.43 | $25.45 | $25.45 | 30,365 |
| 2018-08-27 | $25.44 | $25.46 | $25.41 | $25.43 | $25.43 | 31,236 |
| 2018-08-24 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 9,447 |
| 2018-08-23 | $25.43 | $25.46 | $25.43 | $25.43 | $25.43 | 24,095 |
| 2018-08-22 | $25.43 | $25.46 | $25.43 | $25.44 | $25.44 | 7,512 |
| 2018-08-21 | $25.43 | $25.44 | $25.43 | $25.43 | $25.43 | 3,329 |
| 2018-08-20 | $25.43 | $25.44 | $25.43 | $25.43 | $25.43 | 19,170 |
| 2018-08-17 | $25.43 | $25.44 | $25.43 | $25.44 | $25.44 | 72,016 |
| 2018-08-16 | $25.43 | $25.44 | $25.43 | $25.43 | $25.43 | 11,277 |
| 2018-08-15 | $25.43 | $25.44 | $25.42 | $25.44 | $25.44 | 15,255 |
| 2018-08-14 | $25.42 | $25.44 | $25.41 | $25.42 | $25.42 | 21,395 |
| 2018-08-13 | $25.42 | $25.43 | $25.42 | $25.43 | $25.43 | 3,065 |
| 2018-08-10 | $25.44 | $25.44 | $25.41 | $25.44 | $25.44 | 8,246 |
| 2018-08-09 | $25.43 | $25.43 | $25.41 | $25.41 | $25.41 | 8,855 |
| 2018-08-08 | $25.42 | $25.44 | $25.41 | $25.42 | $25.42 | 17,428 |
| 2018-08-07 | $25.42 | $25.44 | $25.42 | $25.42 | $25.42 | 14,304 |
| 2018-08-06 | $25.42 | $25.43 | $25.41 | $25.42 | $25.42 | 21,126 |
| 2018-08-03 | $25.41 | $25.43 | $25.40 | $25.43 | $25.43 | 35,428 |
| 2018-08-02 | $25.41 | $25.44 | $25.41 | $25.44 | $25.44 | 3,500 |
| 2018-08-01 | $25.42 | $25.44 | $25.41 | $25.41 | $25.41 | 11,294 |
| 2018-07-31 | $25.46 | $25.46 | $25.42 | $25.42 | $25.41 | 14,549 |
| 2018-07-30 | $25.41 | $25.44 | $25.41 | $25.43 | $25.41 | 16,693 |
| 2018-07-27 | $25.41 | $25.44 | $25.41 | $25.41 | $25.40 | 8,555 |
| 2018-07-26 | $25.43 | $25.44 | $25.41 | $25.43 | $25.42 | 12,805 |
| 2018-07-25 | $25.43 | $25.44 | $25.42 | $25.42 | $25.41 | 27,134 |
| 2018-07-24 | $25.43 | $25.44 | $25.41 | $25.41 | $25.40 | 27,521 |
| 2018-07-23 | $25.42 | $25.44 | $25.41 | $25.41 | $25.40 | 14,800 |
| 2018-07-20 | $25.44 | $25.44 | $25.42 | $25.43 | $25.41 | 12,839 |
| 2018-07-19 | $25.42 | $25.42 | $25.41 | $25.42 | $25.41 | 13,521 |
| 2018-07-18 | $25.42 | $25.43 | $25.41 | $25.41 | $25.40 | 15,505 |
| 2018-07-17 | $25.42 | $25.43 | $25.41 | $25.43 | $25.41 | 4,988 |
| 2018-07-16 | $25.43 | $25.43 | $25.40 | $25.40 | $25.39 | 3,570 |
| 2018-07-13 | $25.40 | $25.43 | $25.39 | $25.41 | $25.40 | 26,940 |
| 2018-07-12 | $25.42 | $25.43 | $25.41 | $25.41 | $25.40 | 10,198 |
| 2018-07-11 | $25.41 | $25.43 | $25.41 | $25.43 | $25.42 | 5,530 |
| 2018-07-10 | $25.40 | $25.43 | $25.40 | $25.42 | $25.41 | 6,018 |
| 2018-07-09 | $25.40 | $25.43 | $25.40 | $25.41 | $25.40 | 10,537 |
| 2018-07-06 | $25.43 | $25.43 | $25.40 | $25.40 | $25.39 | 4,630 |
| 2018-07-05 | $25.41 | $25.42 | $25.40 | $25.40 | $25.39 | 15,262 |
| 2018-07-03 | $25.39 | $25.41 | $25.39 | $25.39 | $25.38 | 21,962 |
| 2018-07-02 | $25.40 | $25.42 | $25.39 | $25.40 | $25.39 | 23,627 |
| 2018-06-29 | $25.44 | $25.44 | $25.41 | $25.41 | $25.38 | 10,002 |
| 2018-06-28 | $25.44 | $25.44 | $25.41 | $25.41 | $25.38 | 23,629 |
| 2018-06-27 | $25.42 | $25.43 | $25.41 | $25.41 | $25.38 | 17,109 |
| 2018-06-26 | $25.42 | $25.44 | $25.41 | $25.41 | $25.38 | 17,648 |
| 2018-06-25 | $25.41 | $25.43 | $25.41 | $25.41 | $25.38 | 10,055 |
| 2018-06-22 | $25.43 | $25.43 | $25.41 | $25.42 | $25.39 | 9,157 |
| 2018-06-21 | $25.42 | $25.45 | $25.42 | $25.44 | $25.41 | 13,152 |
| 2018-06-20 | $25.44 | $25.47 | $25.41 | $25.43 | $25.39 | 38,195 |
| 2018-06-19 | $25.42 | $25.44 | $25.41 | $25.41 | $25.38 | 11,056 |
| 2018-06-18 | $25.42 | $25.43 | $25.41 | $25.41 | $25.38 | 6,035 |
| 2018-06-15 | $25.43 | $25.43 | $25.41 | $25.41 | $25.38 | 9,781 |
| 2018-06-14 | $25.43 | $25.44 | $25.42 | $25.44 | $25.41 | 18,975 |
| 2018-06-13 | $25.42 | $25.44 | $25.41 | $25.44 | $25.40 | 38,138 |
| 2018-06-12 | $25.41 | $25.43 | $25.40 | $25.43 | $25.40 | 41,407 |
| 2018-06-11 | $25.40 | $25.42 | $25.40 | $25.42 | $25.39 | 11,686 |
| 2018-06-08 | $25.41 | $25.43 | $25.40 | $25.42 | $25.39 | 9,692 |
| 2018-06-07 | $25.40 | $25.43 | $25.40 | $25.42 | $25.38 | 21,305 |
| 2018-06-06 | $25.40 | $25.42 | $25.39 | $25.41 | $25.38 | 13,041 |
| 2018-06-05 | $25.40 | $25.42 | $25.38 | $25.40 | $25.37 | 24,172 |
| 2018-06-04 | $25.39 | $25.41 | $25.39 | $25.40 | $25.37 | 20,982 |
| 2018-06-01 | $25.42 | $25.42 | $25.39 | $25.42 | $25.39 | 2,431 |
| 2018-05-31 | $25.42 | $25.44 | $25.42 | $25.43 | $25.38 | 21,176 |
| 2018-05-30 | $25.40 | $25.44 | $25.40 | $25.44 | $25.39 | 16,334 |
| 2018-05-29 | $25.41 | $25.43 | $25.38 | $25.39 | $25.34 | 105,381 |
| 2018-05-25 | $25.43 | $25.43 | $25.42 | $25.42 | $25.37 | 12,873 |
| 2018-05-24 | $25.41 | $25.43 | $25.41 | $25.43 | $25.38 | 5,941 |
| 2018-05-23 | $25.41 | $25.42 | $25.40 | $25.42 | $25.37 | 11,976 |
| 2018-05-22 | $25.43 | $25.43 | $25.38 | $25.38 | $25.33 | 35,273 |
| 2018-05-21 | $25.40 | $25.42 | $25.40 | $25.40 | $25.35 | 20,100 |
| 2018-05-18 | $25.42 | $25.42 | $25.38 | $25.40 | $25.35 | 24,627 |
| 2018-05-17 | $25.38 | $25.42 | $25.38 | $25.40 | $25.35 | 57,067 |
| 2018-05-16 | $25.42 | $25.42 | $25.39 | $25.42 | $25.37 | 18,023 |
| 2018-05-15 | $25.40 | $25.41 | $25.39 | $25.39 | $25.34 | 9,913 |
| 2018-05-14 | $25.38 | $25.41 | $25.38 | $25.40 | $25.35 | 14,775 |
| 2018-05-11 | $25.39 | $25.42 | $25.38 | $25.41 | $25.36 | 17,705 |
| 2018-05-10 | $25.40 | $25.42 | $25.39 | $25.42 | $25.37 | 18,823 |
| 2018-05-09 | $25.37 | $25.42 | $25.37 | $25.40 | $25.35 | 36,279 |
| 2018-05-08 | $25.37 | $25.39 | $25.37 | $25.38 | $25.33 | 19,675 |
| 2018-05-07 | $25.37 | $25.40 | $25.37 | $25.38 | $25.33 | 21,771 |
| 2018-05-04 | $25.39 | $25.40 | $25.34 | $25.36 | $25.31 | 45,638 |
| 2018-05-03 | $25.38 | $25.41 | $25.37 | $25.38 | $25.33 | 76,985 |
| 2018-05-02 | $25.38 | $25.41 | $25.36 | $25.39 | $25.34 | 42,817 |
| 2018-05-01 | $25.38 | $25.38 | $25.36 | $25.37 | $25.32 | 13,091 |
| 2018-04-30 | $25.38 | $25.39 | $25.38 | $25.39 | $25.32 | 12,551 |
| 2018-04-27 | $25.39 | $25.39 | $25.38 | $25.38 | $25.31 | 10,450 |
| 2018-04-26 | $25.41 | $25.41 | $25.38 | $25.38 | $25.31 | 28,521 |
| 2018-04-25 | $25.38 | $25.40 | $25.38 | $25.40 | $25.33 | 11,739 |
| 2018-04-24 | $25.37 | $25.40 | $25.37 | $25.39 | $25.32 | 17,267 |
| 2018-04-23 | $25.37 | $25.38 | $25.37 | $25.38 | $25.31 | 4,702 |
| 2018-04-20 | $25.37 | $25.39 | $25.37 | $25.39 | $25.32 | 11,675 |
| 2018-04-19 | $25.40 | $25.40 | $25.39 | $25.40 | $25.33 | 3,121 |
| 2018-04-18 | $25.38 | $25.40 | $25.38 | $25.40 | $25.33 | 21,770 |
| 2018-04-17 | $25.37 | $25.40 | $25.37 | $25.40 | $25.33 | 22,782 |
| 2018-04-16 | $25.39 | $25.39 | $25.34 | $25.36 | $25.29 | 44,769 |
| 2018-04-13 | $25.39 | $25.39 | $25.37 | $25.39 | $25.32 | 9,644 |
| 2018-04-12 | $25.37 | $25.39 | $25.36 | $25.39 | $25.32 | 25,338 |
| 2018-04-11 | $25.39 | $25.39 | $25.36 | $25.38 | $25.31 | 160,038 |
| 2018-04-10 | $25.36 | $25.39 | $25.36 | $25.39 | $25.32 | 12,715 |
| 2018-04-09 | $25.37 | $25.38 | $25.35 | $25.37 | $25.30 | 11,064 |
| 2018-04-06 | $25.36 | $25.38 | $25.35 | $25.38 | $25.31 | 28,935 |
| 2018-04-05 | $25.36 | $25.38 | $25.36 | $25.36 | $25.29 | 16,377 |
| 2018-04-04 | $25.36 | $25.38 | $25.36 | $25.37 | $25.30 | 10,735 |
| 2018-04-03 | $25.36 | $25.38 | $25.36 | $25.37 | $25.30 | 5,108 |
| 2018-04-02 | $25.38 | $25.38 | $25.36 | $25.37 | $25.30 | 13,148 |
| 2018-03-29 | $25.38 | $25.40 | $25.35 | $25.40 | $25.31 | 48,025 |
| 2018-03-28 | $25.39 | $25.41 | $25.37 | $25.40 | $25.31 | 14,245 |
| 2018-03-27 | $25.38 | $25.40 | $25.36 | $25.38 | $25.29 | 18,030 |
| 2018-03-26 | $25.37 | $25.40 | $25.37 | $25.38 | $25.29 | 10,064 |
| 2018-03-23 | $25.37 | $25.40 | $25.37 | $25.39 | $25.30 | 11,771 |
| 2018-03-22 | $25.38 | $25.39 | $25.37 | $25.37 | $25.28 | 16,952 |
| 2018-03-21 | $25.40 | $25.41 | $25.37 | $25.38 | $25.29 | 27,643 |
| 2018-03-20 | $25.37 | $25.40 | $25.37 | $25.39 | $25.30 | 20,848 |
| 2018-03-19 | $25.37 | $25.40 | $25.37 | $25.37 | $25.28 | 26,650 |
| 2018-03-16 | $25.37 | $25.40 | $25.37 | $25.38 | $25.29 | 57,203 |
| 2018-03-15 | $25.37 | $25.39 | $25.37 | $25.37 | $25.28 | 11,238 |
| 2018-03-14 | $25.37 | $25.38 | $25.37 | $25.37 | $25.28 | 5,546 |
| 2018-03-13 | $25.37 | $25.39 | $25.37 | $25.38 | $25.29 | 17,326 |
| 2018-03-12 | $25.39 | $25.41 | $25.39 | $25.40 | $25.31 | 100,471 |
| 2018-03-09 | $25.38 | $25.40 | $25.37 | $25.40 | $25.31 | 14,436 |
| 2018-03-08 | $25.38 | $25.40 | $25.37 | $25.38 | $25.29 | 6,608 |
| 2018-03-07 | $25.36 | $25.38 | $25.36 | $25.36 | $25.27 | 9,690 |
| 2018-03-06 | $25.36 | $25.40 | $25.36 | $25.37 | $25.28 | 22,748 |
| 2018-03-05 | $25.37 | $25.38 | $25.36 | $25.36 | $25.27 | 24,364 |
| 2018-03-02 | $25.38 | $25.39 | $25.35 | $25.36 | $25.27 | 87,004 |
| 2018-03-01 | $25.37 | $25.40 | $25.36 | $25.39 | $25.30 | 27,262 |
| 2018-02-28 | $25.41 | $25.41 | $25.37 | $25.38 | $25.27 | 39,884 |
| 2018-02-27 | $25.38 | $25.41 | $25.37 | $25.38 | $25.27 | 44,100 |
| 2018-02-26 | $25.40 | $25.42 | $25.38 | $25.40 | $25.29 | 20,798 |
| 2018-02-23 | $25.37 | $25.42 | $25.37 | $25.40 | $25.28 | 29,318 |
| 2018-02-22 | $25.40 | $25.41 | $25.38 | $25.39 | $25.27 | 30,802 |
| 2018-02-21 | $25.38 | $25.40 | $25.38 | $25.38 | $25.27 | 27,516 |
| 2018-02-20 | $25.37 | $25.39 | $25.37 | $25.37 | $25.26 | 22,111 |
| 2018-02-16 | $25.39 | $25.39 | $25.37 | $25.38 | $25.27 | 39,401 |
| 2018-02-15 | $25.37 | $25.40 | $25.37 | $25.37 | $25.26 | 17,960 |
| 2018-02-14 | $25.36 | $25.40 | $25.36 | $25.37 | $25.26 | 20,138 |
| 2018-02-13 | $25.36 | $25.41 | $25.36 | $25.39 | $25.28 | 30,794 |
| 2018-02-12 | $25.35 | $25.37 | $25.34 | $25.35 | $25.24 | 26,719 |
| 2018-02-09 | $25.35 | $25.39 | $25.35 | $25.37 | $25.26 | 50,626 |
| 2018-02-08 | $25.41 | $25.41 | $25.36 | $25.37 | $25.26 | 50,342 |
| 2018-02-07 | $25.36 | $25.39 | $25.36 | $25.38 | $25.26 | 23,219 |
| 2018-02-06 | $25.36 | $25.39 | $25.36 | $25.39 | $25.28 | 23,312 |
| 2018-02-05 | $25.38 | $25.39 | $25.35 | $25.35 | $25.24 | 37,941 |
| 2018-02-02 | $25.39 | $25.39 | $25.35 | $25.38 | $25.27 | 23,449 |
| 2018-02-01 | $25.35 | $25.39 | $25.35 | $25.39 | $25.28 | 24,021 |
| 2018-01-31 | $25.42 | $25.43 | $25.34 | $25.34 | $25.21 | 236,683 |
| 2018-01-30 | $25.39 | $25.44 | $25.38 | $25.38 | $25.25 | 38,648 |
| 2018-01-29 | $25.37 | $25.42 | $25.37 | $25.39 | $25.26 | 45,849 |
| 2018-01-26 | $25.38 | $25.40 | $25.37 | $25.40 | $25.26 | 13,137 |
| 2018-01-25 | $25.38 | $25.40 | $25.38 | $25.40 | $25.27 | 25,176 |
| 2018-01-24 | $25.37 | $25.41 | $25.33 | $25.33 | $25.20 | 173,815 |
| 2018-01-23 | $25.35 | $25.43 | $25.35 | $25.40 | $25.27 | 50,613 |
| 2018-01-22 | $25.38 | $25.38 | $25.33 | $25.33 | $25.20 | 38,644 |
| 2018-01-19 | $25.39 | $25.39 | $25.34 | $25.35 | $25.21 | 52,469 |
| 2018-01-18 | $25.36 | $25.38 | $25.34 | $25.35 | $25.22 | 24,110 |
| 2018-01-17 | $25.38 | $25.40 | $25.33 | $25.33 | $25.20 | 52,152 |
| 2018-01-16 | $25.37 | $25.38 | $25.33 | $25.34 | $25.21 | 35,328 |
| 2018-01-12 | $25.34 | $25.38 | $25.32 | $25.33 | $25.20 | 33,606 |
| 2018-01-11 | $25.34 | $25.38 | $25.34 | $25.36 | $25.23 | 9,316 |
| 2018-01-10 | $25.34 | $25.40 | $25.34 | $25.39 | $25.26 | 42,287 |
| 2018-01-09 | $25.36 | $25.39 | $25.35 | $25.38 | $25.25 | 55,979 |
| 2018-01-08 | $25.33 | $25.38 | $25.33 | $25.38 | $25.25 | 13,246 |
| 2018-01-05 | $25.40 | $25.40 | $25.33 | $25.34 | $25.21 | 82,837 |
| 2018-01-04 | $25.36 | $25.40 | $25.36 | $25.39 | $25.26 | 45,036 |
| 2018-01-03 | $25.34 | $25.39 | $25.34 | $25.36 | $25.23 | 29,291 |
| 2018-01-02 | $25.39 | $25.39 | $25.32 | $25.33 | $25.20 | 33,300 |
| 2017-12-29 | $25.38 | $25.41 | $25.33 | $25.39 | $25.26 | 101,776 |
| 2017-12-28 | $25.34 | $25.41 | $25.34 | $25.35 | $25.22 | 17,243 |
| 2017-12-27 | $25.36 | $25.40 | $25.33 | $25.34 | $25.21 | 136,282 |
| 2017-12-26 | $25.34 | $25.39 | $25.33 | $25.34 | $25.21 | 42,264 |
| 2017-12-22 | $25.35 | $25.40 | $25.34 | $25.34 | $25.21 | 75,382 |
| 2017-12-21 | $25.38 | $25.40 | $25.35 | $25.37 | $25.24 | 159,329 |
| 2017-12-20 | $25.39 | $25.40 | $25.38 | $25.40 | $25.25 | 43,801 |
| 2017-12-19 | $25.37 | $25.43 | $25.37 | $25.39 | $25.24 | 104,497 |
| 2017-12-18 | $25.40 | $25.42 | $25.39 | $25.42 | $25.27 | 25,868 |
| 2017-12-15 | $25.43 | $25.43 | $25.39 | $25.40 | $25.25 | 18,258 |
| 2017-12-14 | $25.43 | $25.44 | $25.39 | $25.43 | $25.28 | 14,582 |
| 2017-12-13 | $25.40 | $25.43 | $25.40 | $25.42 | $25.27 | 72,617 |
| 2017-12-12 | $25.42 | $25.43 | $25.38 | $25.39 | $25.25 | 22,910 |
| 2017-12-11 | $25.41 | $25.43 | $25.38 | $25.38 | $25.23 | 29,367 |
| 2017-12-08 | $25.39 | $25.42 | $25.38 | $25.39 | $25.24 | 38,461 |
| 2017-12-07 | $25.40 | $25.41 | $25.39 | $25.39 | $25.24 | 27,234 |
| 2017-12-06 | $25.38 | $25.42 | $25.38 | $25.39 | $25.24 | 21,948 |
| 2017-12-05 | $25.38 | $25.42 | $25.38 | $25.42 | $25.27 | 22,317 |
| 2017-12-04 | $25.41 | $25.41 | $25.37 | $25.38 | $25.23 | 18,217 |
| 2017-12-01 | $25.38 | $25.42 | $25.38 | $25.38 | $25.23 | 36,156 |
| 2017-11-30 | $25.43 | $25.45 | $25.41 | $25.43 | $25.26 | 29,769 |
| 2017-11-29 | $25.42 | $25.42 | $25.40 | $25.40 | $25.23 | 16,417 |
| 2017-11-28 | $25.43 | $25.43 | $25.39 | $25.40 | $25.24 | 12,866 |
| 2017-11-27 | $25.42 | $25.42 | $25.37 | $25.41 | $25.24 | 36,203 |
| 2017-11-24 | $25.41 | $25.41 | $25.39 | $25.39 | $25.22 | 3,185 |
| 2017-11-22 | $25.40 | $25.43 | $25.39 | $25.42 | $25.25 | 7,484 |
| 2017-11-21 | $25.42 | $25.43 | $25.40 | $25.41 | $25.24 | 11,975 |
| 2017-11-20 | $25.40 | $25.41 | $25.39 | $25.40 | $25.23 | 10,460 |
| 2017-11-17 | $25.43 | $25.43 | $25.38 | $25.43 | $25.26 | 16,801 |
| 2017-11-16 | $25.40 | $25.44 | $25.40 | $25.43 | $25.26 | 9,711 |
| 2017-11-15 | $25.42 | $25.44 | $25.41 | $25.43 | $25.26 | 9,991 |
| 2017-11-14 | $25.40 | $25.42 | $25.39 | $25.39 | $25.23 | 11,233 |
| 2017-11-13 | $25.44 | $25.44 | $25.41 | $25.43 | $25.26 | 11,408 |
| 2017-11-10 | $25.40 | $25.43 | $25.39 | $25.39 | $25.22 | 35,156 |
| 2017-11-09 | $25.45 | $25.45 | $25.41 | $25.43 | $25.27 | 8,475 |
| 2017-11-08 | $25.42 | $25.44 | $25.41 | $25.42 | $25.25 | 16,652 |
| 2017-11-07 | $25.42 | $25.46 | $25.41 | $25.43 | $25.26 | 88,309 |
| 2017-11-06 | $25.40 | $25.44 | $25.40 | $25.43 | $25.26 | 30,652 |
| 2017-11-03 | $25.43 | $25.44 | $25.40 | $25.40 | $25.24 | 23,303 |
| 2017-11-02 | $25.45 | $25.45 | $25.41 | $25.41 | $25.24 | 17,270 |
| 2017-11-01 | $25.43 | $25.45 | $25.41 | $25.42 | $25.25 | 20,450 |
| 2017-10-31 | $25.45 | $25.48 | $25.44 | $25.44 | $25.26 | 12,189 |
| 2017-10-30 | $25.43 | $25.46 | $25.43 | $25.43 | $25.25 | 13,626 |
| 2017-10-27 | $25.45 | $25.47 | $25.45 | $25.45 | $25.27 | 12,739 |
| 2017-10-26 | $25.45 | $25.47 | $25.44 | $25.46 | $25.28 | 24,147 |
| 2017-10-25 | $25.47 | $25.48 | $25.44 | $25.45 | $25.27 | 19,254 |
| 2017-10-24 | $25.43 | $25.47 | $25.43 | $25.46 | $25.28 | 63,306 |
| 2017-10-23 | $25.44 | $25.45 | $25.43 | $25.44 | $25.26 | 23,820 |
| 2017-10-20 | $25.43 | $25.45 | $25.43 | $25.44 | $25.26 | 13,713 |
| 2017-10-19 | $25.46 | $25.48 | $25.44 | $25.44 | $25.26 | 5,029 |
| 2017-10-18 | $25.46 | $25.47 | $25.44 | $25.47 | $25.29 | 9,855 |
| 2017-10-17 | $25.44 | $25.47 | $25.44 | $25.47 | $25.29 | 21,243 |
| 2017-10-16 | $25.48 | $25.48 | $25.44 | $25.48 | $25.30 | 20,259 |
| 2017-10-13 | $25.48 | $25.49 | $25.45 | $25.47 | $25.28 | 56,404 |
| 2017-10-12 | $25.48 | $25.49 | $25.45 | $25.48 | $25.30 | 70,527 |
| 2017-10-11 | $25.47 | $25.49 | $25.44 | $25.48 | $25.30 | 42,739 |
| 2017-10-10 | $25.45 | $25.48 | $25.45 | $25.47 | $25.29 | 31,943 |
| 2017-10-09 | $25.47 | $25.47 | $25.45 | $25.46 | $25.28 | 5,754 |
| 2017-10-06 | $25.46 | $25.47 | $25.43 | $25.46 | $25.28 | 21,439 |
| 2017-10-05 | $25.47 | $25.47 | $25.44 | $25.47 | $25.29 | 23,328 |
| 2017-10-04 | $25.48 | $25.48 | $25.45 | $25.48 | $25.30 | 30,175 |
| 2017-10-03 | $25.46 | $25.47 | $25.46 | $25.47 | $25.29 | 31,119 |
| 2017-10-02 | $25.47 | $25.47 | $25.45 | $25.47 | $25.28 | 21,800 |
| 2017-09-29 | $25.47 | $25.49 | $25.47 | $25.49 | $25.29 | 40,505 |
| 2017-09-28 | $25.48 | $25.49 | $25.45 | $25.48 | $25.28 | 47,785 |
| 2017-09-27 | $25.46 | $25.50 | $25.45 | $25.45 | $25.25 | 32,624 |
| 2017-09-26 | $25.47 | $25.50 | $25.47 | $25.50 | $25.30 | 34,708 |
| 2017-09-25 | $25.51 | $25.51 | $25.47 | $25.47 | $25.27 | 16,629 |
| 2017-09-22 | $25.48 | $25.51 | $25.47 | $25.47 | $25.27 | 27,778 |
| 2017-09-21 | $25.51 | $25.52 | $25.50 | $25.50 | $25.30 | 24,309 |
| 2017-09-20 | $25.51 | $25.52 | $25.47 | $25.50 | $25.30 | 57,337 |
| 2017-09-19 | $25.51 | $25.51 | $25.47 | $25.50 | $25.30 | 24,792 |
| 2017-09-18 | $25.49 | $25.50 | $25.47 | $25.49 | $25.29 | 25,797 |
| 2017-09-15 | $25.48 | $25.51 | $25.47 | $25.48 | $25.28 | 38,671 |
| 2017-09-14 | $25.48 | $25.51 | $25.48 | $25.48 | $25.28 | 35,985 |
| 2017-09-13 | $25.50 | $25.51 | $25.48 | $25.51 | $25.31 | 50,816 |
| 2017-09-12 | $25.50 | $25.51 | $25.46 | $25.51 | $25.31 | 84,964 |
| 2017-09-11 | $25.47 | $25.51 | $25.46 | $25.51 | $25.31 | 35,244 |
| 2017-09-08 | $25.49 | $25.51 | $25.47 | $25.47 | $25.27 | 26,879 |
| 2017-09-07 | $25.47 | $25.51 | $25.47 | $25.51 | $25.31 | 48,070 |
| 2017-09-06 | $25.51 | $25.51 | $25.48 | $25.51 | $25.31 | 34,526 |
| 2017-09-05 | $25.46 | $25.50 | $25.46 | $25.48 | $25.29 | 54,805 |
| 2017-09-01 | $25.48 | $25.50 | $25.48 | $25.50 | $25.30 | 12,352 |
| 2017-08-31 | $25.54 | $25.54 | $25.52 | $25.54 | $25.32 | 56,157 |
| 2017-08-30 | $25.53 | $25.54 | $25.52 | $25.52 | $25.30 | 7,882 |
| 2017-08-29 | $25.49 | $25.52 | $25.49 | $25.49 | $25.28 | 14,228 |
| 2017-08-28 | $25.50 | $25.52 | $25.48 | $25.48 | $25.27 | 23,592 |
| 2017-08-25 | $25.49 | $25.52 | $25.49 | $25.51 | $25.30 | 8,056 |
| 2017-08-24 | $25.50 | $25.52 | $25.48 | $25.52 | $25.31 | 8,202 |
| 2017-08-23 | $25.52 | $25.53 | $25.49 | $25.51 | $25.30 | 13,496 |
| 2017-08-22 | $25.52 | $25.52 | $25.49 | $25.51 | $25.29 | 12,653 |
| 2017-08-21 | $25.48 | $25.52 | $25.48 | $25.52 | $25.31 | 27,395 |
| 2017-08-18 | $25.51 | $25.52 | $25.48 | $25.52 | $25.31 | 11,841 |
| 2017-08-17 | $25.49 | $25.52 | $25.48 | $25.52 | $25.31 | 17,228 |
| 2017-08-16 | $25.51 | $25.52 | $25.48 | $25.50 | $25.29 | 24,615 |
| 2017-08-15 | $25.50 | $25.51 | $25.47 | $25.51 | $25.29 | 16,009 |
| 2017-08-14 | $25.51 | $25.51 | $25.47 | $25.51 | $25.30 | 8,879 |
| 2017-08-11 | $25.51 | $25.51 | $25.48 | $25.48 | $25.27 | 34,493 |
| 2017-08-10 | $25.48 | $25.52 | $25.48 | $25.51 | $25.30 | 17,487 |
| 2017-08-09 | $25.51 | $25.52 | $25.49 | $25.51 | $25.29 | 39,995 |
| 2017-08-08 | $25.46 | $25.50 | $25.46 | $25.47 | $25.26 | 26,632 |
| 2017-08-07 | $25.50 | $25.50 | $25.47 | $25.47 | $25.26 | 15,899 |
| 2017-08-04 | $25.46 | $25.50 | $25.46 | $25.48 | $25.27 | 27,190 |
| 2017-08-03 | $25.49 | $25.50 | $25.47 | $25.49 | $25.28 | 15,661 |
| 2017-08-02 | $25.49 | $25.50 | $25.45 | $25.49 | $25.28 | 31,055 |
| 2017-08-01 | $25.42 | $25.48 | $25.41 | $25.42 | $25.21 | 63,891 |
| 2017-07-31 | $25.44 | $25.50 | $25.43 | $25.50 | $25.27 | 15,017 |
| 2017-07-28 | $25.46 | $25.50 | $25.46 | $25.49 | $25.25 | 26,277 |
| 2017-07-27 | $25.44 | $25.51 | $25.42 | $25.50 | $25.27 | 9,202 |
| 2017-07-26 | $25.43 | $25.50 | $25.43 | $25.44 | $25.21 | 21,821 |
| 2017-07-25 | $25.44 | $25.49 | $25.42 | $25.44 | $25.21 | 23,374 |
| 2017-07-24 | $25.45 | $25.50 | $25.45 | $25.48 | $25.25 | 39,501 |
| 2017-07-21 | $25.43 | $25.50 | $25.43 | $25.46 | $25.23 | 53,137 |
| 2017-07-20 | $25.50 | $25.50 | $25.45 | $25.50 | $25.27 | 22,486 |
| 2017-07-19 | $25.47 | $25.50 | $25.46 | $25.48 | $25.25 | 53,934 |
| 2017-07-18 | $25.41 | $25.47 | $25.41 | $25.45 | $25.22 | 34,911 |
| 2017-07-17 | $25.43 | $25.46 | $25.41 | $25.42 | $25.19 | 21,848 |
| 2017-07-14 | $25.42 | $25.46 | $25.41 | $25.44 | $25.21 | 4,294 |
| 2017-07-13 | $25.41 | $25.46 | $25.41 | $25.42 | $25.19 | 19,792 |
| 2017-07-12 | $25.46 | $25.48 | $25.42 | $25.46 | $25.22 | 9,269 |
| 2017-07-11 | $25.45 | $25.46 | $25.44 | $25.45 | $25.21 | 15,704 |
| 2017-07-10 | $25.41 | $25.46 | $25.40 | $25.46 | $25.23 | 18,274 |
| 2017-07-07 | $25.38 | $25.46 | $25.38 | $25.40 | $25.17 | 19,269 |
| 2017-07-06 | $25.42 | $25.47 | $25.37 | $25.38 | $25.15 | 90,602 |
| 2017-07-05 | $25.43 | $25.47 | $25.41 | $25.42 | $25.19 | 19,154 |
| 2017-07-03 | $25.46 | $25.46 | $25.39 | $25.46 | $25.23 | 29,472 |
| 2017-06-30 | $25.48 | $25.48 | $25.45 | $25.47 | $25.22 | 18,354 |
| 2017-06-29 | $25.46 | $25.47 | $25.45 | $25.46 | $25.21 | 123,126 |
| 2017-06-28 | $25.49 | $25.50 | $25.48 | $25.50 | $25.25 | 13,156 |
| 2017-06-27 | $25.48 | $25.50 | $25.46 | $25.49 | $25.24 | 23,660 |
| 2017-06-26 | $25.50 | $25.50 | $25.46 | $25.48 | $25.23 | 14,361 |
| 2017-06-23 | $25.50 | $25.50 | $25.47 | $25.50 | $25.25 | 22,557 |
| 2017-06-22 | $25.50 | $25.50 | $25.46 | $25.47 | $25.22 | 18,821 |
| 2017-06-21 | $25.46 | $25.50 | $25.45 | $25.46 | $25.21 | 18,702 |
| 2017-06-20 | $25.49 | $25.50 | $25.46 | $25.49 | $25.24 | 19,570 |
| 2017-06-19 | $25.45 | $25.49 | $25.45 | $25.48 | $25.23 | 13,263 |
| 2017-06-16 | $25.50 | $25.50 | $25.46 | $25.49 | $25.24 | 11,133 |
| 2017-06-15 | $25.46 | $25.50 | $25.45 | $25.47 | $25.22 | 15,886 |
| 2017-06-14 | $25.45 | $25.49 | $25.45 | $25.45 | $25.20 | 50,635 |
| 2017-06-13 | $25.46 | $25.50 | $25.46 | $25.46 | $25.21 | 11,856 |
| 2017-06-12 | $25.46 | $25.50 | $25.45 | $25.49 | $25.24 | 9,791 |
| 2017-06-09 | $25.49 | $25.50 | $25.45 | $25.48 | $25.23 | 30,027 |
| 2017-06-08 | $25.46 | $25.50 | $25.46 | $25.48 | $25.23 | 28,216 |
| 2017-06-07 | $25.50 | $25.50 | $25.46 | $25.50 | $25.25 | 4,764 |
| 2017-06-06 | $25.51 | $25.51 | $25.47 | $25.50 | $25.25 | 12,932 |
| 2017-06-05 | $25.49 | $25.50 | $25.45 | $25.47 | $25.23 | 12,128 |
| 2017-06-02 | $25.49 | $25.51 | $25.48 | $25.49 | $25.24 | 17,149 |
| 2017-06-01 | $25.49 | $25.49 | $25.44 | $25.49 | $25.24 | 14,513 |
| 2017-05-31 | $25.47 | $25.52 | $25.44 | $25.51 | $25.24 | 12,792 |
| 2017-05-30 | $25.51 | $25.51 | $25.45 | $25.51 | $25.24 | 24,559 |
| 2017-05-26 | $25.49 | $25.50 | $25.44 | $25.48 | $25.21 | 26,882 |
| 2017-05-25 | $25.49 | $25.50 | $25.43 | $25.44 | $25.17 | 18,495 |
| 2017-05-24 | $25.46 | $25.49 | $25.44 | $25.49 | $25.22 | 36,500 |
| 2017-05-23 | $25.49 | $25.49 | $25.43 | $25.48 | $25.21 | 18,637 |
| 2017-05-22 | $25.46 | $25.48 | $25.42 | $25.48 | $25.21 | 27,083 |
| 2017-05-19 | $25.50 | $25.50 | $25.43 | $25.49 | $25.22 | 37,654 |
| 2017-05-18 | $25.49 | $25.49 | $25.42 | $25.49 | $25.22 | 50,911 |
| 2017-05-17 | $25.43 | $25.50 | $25.43 | $25.49 | $25.22 | 20,903 |
| 2017-05-16 | $25.49 | $25.49 | $25.42 | $25.47 | $25.20 | 18,354 |
| 2017-05-15 | $25.49 | $25.49 | $25.43 | $25.45 | $25.18 | 23,851 |
| 2017-05-12 | $25.49 | $25.50 | $25.46 | $25.48 | $25.22 | 11,648 |
| 2017-05-11 | $25.48 | $25.48 | $25.43 | $25.46 | $25.19 | 37,225 |
| 2017-05-10 | $25.47 | $25.49 | $25.46 | $25.49 | $25.22 | 9,056 |
| 2017-05-09 | $25.45 | $25.47 | $25.45 | $25.46 | $25.19 | 21,755 |
| 2017-05-08 | $25.48 | $25.48 | $25.45 | $25.45 | $25.18 | 15,071 |
| 2017-05-05 | $25.46 | $25.48 | $25.45 | $25.47 | $25.20 | 11,451 |
| 2017-05-04 | $25.47 | $25.48 | $25.45 | $25.46 | $25.20 | 14,980 |
| 2017-05-03 | $25.44 | $25.49 | $25.44 | $25.48 | $25.21 | 9,668 |
| 2017-05-02 | $25.47 | $25.48 | $25.44 | $25.48 | $25.21 | 33,651 |
| 2017-05-01 | $25.43 | $25.46 | $25.43 | $25.43 | $25.16 | 10,791 |
| 2017-04-28 | $25.46 | $25.48 | $25.43 | $25.48 | $25.20 | 14,566 |
| 2017-04-27 | $25.48 | $25.49 | $25.44 | $25.49 | $25.20 | 20,741 |
| 2017-04-26 | $25.49 | $25.49 | $25.44 | $25.48 | $25.20 | 19,900 |
| 2017-04-25 | $25.45 | $25.48 | $25.45 | $25.46 | $25.18 | 16,109 |
| 2017-04-24 | $25.47 | $25.48 | $25.45 | $25.47 | $25.18 | 41,047 |
| 2017-04-21 | $25.46 | $25.49 | $25.45 | $25.46 | $25.18 | 8,500 |
| 2017-04-20 | $25.49 | $25.49 | $25.45 | $25.46 | $25.18 | 6,250 |
| 2017-04-19 | $25.49 | $25.51 | $25.46 | $25.49 | $25.21 | 19,973 |
| 2017-04-18 | $25.45 | $25.50 | $25.44 | $25.50 | $25.22 | 40,272 |
| 2017-04-17 | $25.49 | $25.50 | $25.46 | $25.48 | $25.19 | 39,403 |
| 2017-04-13 | $25.49 | $25.49 | $25.46 | $25.48 | $25.20 | 42,846 |
| 2017-04-12 | $25.48 | $25.49 | $25.44 | $25.48 | $25.20 | 144,104 |
| 2017-04-11 | $25.47 | $25.49 | $25.46 | $25.46 | $25.18 | 19,980 |
| 2017-04-10 | $25.49 | $25.51 | $25.42 | $25.44 | $25.16 | 122,317 |
| 2017-04-07 | $25.47 | $25.49 | $25.45 | $25.45 | $25.17 | 10,121 |
| 2017-04-06 | $25.48 | $25.49 | $25.45 | $25.48 | $25.20 | 28,961 |
| 2017-04-05 | $25.42 | $25.48 | $25.42 | $25.45 | $25.17 | 26,972 |
| 2017-04-04 | $25.47 | $25.47 | $25.42 | $25.42 | $25.14 | 37,461 |
| 2017-04-03 | $25.43 | $25.48 | $25.43 | $25.44 | $25.16 | 26,199 |
| 2017-03-31 | $25.49 | $25.49 | $25.44 | $25.44 | $25.14 | 11,776 |
| 2017-03-30 | $25.47 | $25.51 | $25.45 | $25.50 | $25.20 | 35,507 |
| 2017-03-29 | $25.50 | $25.50 | $25.42 | $25.45 | $25.15 | 39,918 |
| 2017-03-28 | $25.47 | $25.50 | $25.46 | $25.48 | $25.18 | 38,265 |
| 2017-03-27 | $25.50 | $25.50 | $25.46 | $25.47 | $25.17 | 29,542 |
| 2017-03-24 | $25.45 | $25.51 | $25.44 | $25.51 | $25.21 | 244,380 |
| 2017-03-23 | $25.50 | $25.50 | $25.44 | $25.44 | $25.14 | 85,873 |
| 2017-03-22 | $25.51 | $25.51 | $25.46 | $25.49 | $25.19 | 11,058 |
| 2017-03-21 | $25.48 | $25.49 | $25.45 | $25.48 | $25.18 | 34,431 |
| 2017-03-20 | $25.49 | $25.49 | $25.45 | $25.49 | $25.19 | 31,663 |
| 2017-03-17 | $25.48 | $25.49 | $25.45 | $25.45 | $25.15 | 24,925 |
| 2017-03-16 | $25.45 | $25.51 | $25.45 | $25.51 | $25.21 | 24,865 |
| 2017-03-15 | $25.51 | $25.51 | $25.45 | $25.45 | $25.15 | 27,789 |
| 2017-03-14 | $25.50 | $25.50 | $25.45 | $25.47 | $25.17 | 12,739 |
| 2017-03-13 | $25.50 | $25.50 | $25.47 | $25.49 | $25.19 | 12,916 |
| 2017-03-10 | $25.48 | $25.50 | $25.45 | $25.49 | $25.18 | 35,308 |
| 2017-03-09 | $25.45 | $25.50 | $25.45 | $25.49 | $25.19 | 12,831 |
| 2017-03-08 | $25.51 | $25.61 | $25.45 | $25.52 | $25.22 | 58,725 |
| 2017-03-07 | $25.46 | $25.51 | $25.45 | $25.50 | $25.20 | 58,854 |
| 2017-03-06 | $25.45 | $25.51 | $25.44 | $25.51 | $25.21 | 25,050 |
| 2017-03-03 | $25.44 | $25.49 | $25.44 | $25.49 | $25.19 | 38,801 |
| 2017-03-02 | $25.44 | $25.53 | $25.44 | $25.45 | $25.15 | 54,817 |
| 2017-03-01 | $25.51 | $25.52 | $25.45 | $25.49 | $25.18 | 24,874 |
| 2017-02-28 | $25.54 | $25.56 | $25.45 | $25.46 | $25.14 | 48,510 |
| 2017-02-27 | $25.49 | $25.54 | $25.48 | $25.49 | $25.17 | 55,040 |
| 2017-02-24 | $25.47 | $25.60 | $25.47 | $25.56 | $25.24 | 201,552 |
| 2017-02-23 | $25.53 | $25.54 | $25.47 | $25.47 | $25.15 | 22,897 |
| 2017-02-22 | $25.53 | $25.53 | $25.46 | $25.51 | $25.19 | 34,475 |
| 2017-02-21 | $25.47 | $25.52 | $25.47 | $25.50 | $25.18 | 25,841 |
| 2017-02-17 | $25.47 | $25.52 | $25.47 | $25.51 | $25.18 | 25,276 |
| 2017-02-16 | $25.47 | $25.51 | $25.47 | $25.51 | $25.19 | 21,225 |
| 2017-02-15 | $25.51 | $25.51 | $25.48 | $25.49 | $25.17 | 23,516 |
| 2017-02-14 | $25.47 | $25.50 | $25.47 | $25.50 | $25.18 | 23,154 |
| 2017-02-13 | $25.50 | $25.51 | $25.47 | $25.49 | $25.16 | 29,913 |
| 2017-02-10 | $25.45 | $25.50 | $25.45 | $25.47 | $25.15 | 27,024 |
| 2017-02-09 | $25.50 | $25.51 | $25.46 | $25.49 | $25.17 | 21,118 |
| 2017-02-08 | $25.48 | $25.51 | $25.47 | $25.47 | $25.15 | 28,163 |
| 2017-02-07 | $25.49 | $25.51 | $25.44 | $25.48 | $25.16 | 21,386 |
| 2017-02-06 | $25.47 | $25.50 | $25.45 | $25.47 | $25.15 | 56,547 |
| 2017-02-03 | $25.48 | $25.51 | $25.45 | $25.45 | $25.13 | 58,192 |
| 2017-02-02 | $25.48 | $25.49 | $25.45 | $25.48 | $25.16 | 29,825 |
| 2017-02-01 | $25.47 | $25.47 | $25.43 | $25.47 | $25.15 | 40,700 |
| 2017-01-31 | $25.49 | $25.50 | $25.46 | $25.50 | $25.16 | 24,123 |
| 2017-01-30 | $25.49 | $25.49 | $25.45 | $25.47 | $25.13 | 19,882 |
| 2017-01-27 | $25.48 | $25.49 | $25.45 | $25.49 | $25.15 | 14,574 |
| 2017-01-26 | $25.47 | $25.49 | $25.45 | $25.48 | $25.14 | 31,045 |
| 2017-01-25 | $25.46 | $25.49 | $25.46 | $25.49 | $25.15 | 8,589 |
| 2017-01-24 | $25.46 | $25.49 | $25.46 | $25.49 | $25.15 | 27,173 |
| 2017-01-23 | $25.48 | $25.50 | $25.46 | $25.47 | $25.13 | 29,335 |
| 2017-01-20 | $25.48 | $25.48 | $25.46 | $25.47 | $25.13 | 13,608 |
| 2017-01-19 | $25.46 | $25.49 | $25.46 | $25.47 | $25.12 | 27,370 |
| 2017-01-18 | $25.49 | $25.51 | $25.45 | $25.46 | $25.12 | 59,029 |
| 2017-01-17 | $25.46 | $25.50 | $25.44 | $25.46 | $25.12 | 58,079 |
| 2017-01-13 | $25.45 | $25.49 | $25.45 | $25.46 | $25.11 | 29,733 |
| 2017-01-12 | $25.45 | $25.49 | $25.45 | $25.45 | $25.11 | 21,655 |
| 2017-01-11 | $25.44 | $25.50 | $25.41 | $25.50 | $25.16 | 356,094 |
| 2017-01-10 | $25.43 | $25.44 | $25.40 | $25.43 | $25.09 | 23,707 |
| 2017-01-09 | $25.41 | $25.42 | $25.39 | $25.41 | $25.07 | 14,223 |
| 2017-01-06 | $25.41 | $25.43 | $25.37 | $25.42 | $25.08 | 60,722 |
| 2017-01-05 | $25.38 | $25.44 | $25.38 | $25.39 | $25.05 | 33,362 |
| 2017-01-04 | $25.41 | $25.42 | $25.36 | $25.41 | $25.06 | 44,747 |
| 2017-01-03 | $25.39 | $25.39 | $25.34 | $25.39 | $25.05 | 19,922 |
| 2016-12-30 | $25.35 | $25.40 | $25.35 | $25.40 | $25.06 | 19,311 |
| 2016-12-29 | $25.41 | $25.42 | $25.38 | $25.41 | $25.07 | 90,700 |
| 2016-12-28 | $25.39 | $25.41 | $25.35 | $25.38 | $25.04 | 24,915 |
| 2016-12-27 | $25.39 | $25.40 | $25.35 | $25.38 | $25.04 | 48,079 |
| 2016-12-23 | $25.33 | $25.41 | $25.31 | $25.33 | $24.99 | 94,923 |
| 2016-12-22 | $25.35 | $25.41 | $25.34 | $25.39 | $25.05 | 62,306 |
| 2016-12-21 | $25.42 | $25.42 | $25.35 | $25.42 | $25.06 | 170,339 |
| 2016-12-20 | $25.41 | $25.42 | $25.40 | $25.41 | $25.05 | 126,649 |
| 2016-12-19 | $25.42 | $25.42 | $25.36 | $25.42 | $25.06 | 58,373 |
| 2016-12-16 | $25.33 | $25.41 | $25.33 | $25.41 | $25.05 | 43,098 |
| 2016-12-15 | $25.42 | $25.42 | $25.29 | $25.33 | $24.97 | 37,455 |
| 2016-12-14 | $25.35 | $25.44 | $25.35 | $25.40 | $25.04 | 32,900 |
| 2016-12-13 | $25.41 | $25.43 | $25.36 | $25.43 | $25.07 | 37,168 |
| 2016-12-12 | $25.41 | $25.42 | $25.34 | $25.41 | $25.05 | 41,136 |
| 2016-12-09 | $25.40 | $25.40 | $25.34 | $25.39 | $25.03 | 20,528 |
| 2016-12-08 | $25.40 | $25.40 | $25.31 | $25.35 | $25.00 | 41,281 |
| 2016-12-07 | $25.36 | $25.44 | $25.36 | $25.38 | $25.02 | 29,029 |
| 2016-12-06 | $25.38 | $25.42 | $25.33 | $25.34 | $24.98 | 66,700 |
| 2016-12-05 | $25.37 | $25.38 | $25.33 | $25.36 | $25.00 | 28,028 |
| 2016-12-02 | $25.34 | $25.36 | $25.32 | $25.35 | $24.99 | 25,363 |
| 2016-12-01 | $25.32 | $25.36 | $25.31 | $25.33 | $24.97 | 21,445 |
| 2016-11-30 | $25.39 | $25.39 | $25.33 | $25.37 | $24.99 | 32,572 |
| 2016-11-29 | $25.43 | $25.43 | $25.33 | $25.38 | $25.00 | 14,485 |
| 2016-11-28 | $25.36 | $25.41 | $25.35 | $25.36 | $24.98 | 26,035 |
| 2016-11-25 | $25.40 | $25.40 | $25.34 | $25.36 | $24.99 | 6,540 |
| 2016-11-23 | $25.40 | $25.42 | $25.38 | $25.38 | $25.01 | 9,467 |
| 2016-11-22 | $25.37 | $25.41 | $25.37 | $25.39 | $25.02 | 25,796 |
| 2016-11-21 | $25.38 | $25.45 | $25.38 | $25.42 | $25.04 | 22,123 |
| 2016-11-18 | $25.44 | $25.45 | $25.39 | $25.43 | $25.05 | 32,654 |
| 2016-11-17 | $25.39 | $25.44 | $25.37 | $25.43 | $25.05 | 20,789 |
| 2016-11-16 | $25.44 | $25.46 | $25.38 | $25.42 | $25.04 | 23,229 |
| 2016-11-15 | $25.39 | $25.49 | $25.39 | $25.41 | $25.03 | 24,660 |
| 2016-11-14 | $25.43 | $25.46 | $25.41 | $25.41 | $25.03 | 11,659 |
| 2016-11-11 | $25.49 | $25.51 | $25.41 | $25.50 | $25.12 | 8,894 |
| 2016-11-10 | $25.49 | $25.55 | $25.45 | $25.46 | $25.08 | 20,596 |
| 2016-11-09 | $25.50 | $25.53 | $25.48 | $25.53 | $25.15 | 24,169 |
| 2016-11-08 | $25.55 | $25.55 | $25.51 | $25.52 | $25.14 | 12,418 |
| 2016-11-07 | $25.55 | $25.55 | $25.51 | $25.54 | $25.16 | 34,573 |
| 2016-11-04 | $25.52 | $25.56 | $25.52 | $25.52 | $25.14 | 11,859 |
| 2016-11-03 | $25.53 | $25.55 | $25.50 | $25.52 | $25.14 | 11,175 |
| 2016-11-02 | $25.50 | $25.55 | $25.50 | $25.53 | $25.15 | 12,947 |
| 2016-11-01 | $25.55 | $25.55 | $25.51 | $25.53 | $25.15 | 7,318 |
| 2016-10-31 | $25.52 | $25.56 | $25.51 | $25.54 | $25.15 | 12,213 |
| 2016-10-28 | $25.54 | $25.55 | $25.51 | $25.52 | $25.13 | 20,851 |
| 2016-10-27 | $25.53 | $25.56 | $25.51 | $25.53 | $25.14 | 25,942 |
| 2016-10-26 | $25.53 | $25.55 | $25.51 | $25.52 | $25.13 | 17,839 |
| 2016-10-25 | $25.50 | $25.56 | $25.50 | $25.55 | $25.15 | 18,140 |
| 2016-10-24 | $25.53 | $25.55 | $25.49 | $25.52 | $25.13 | 11,781 |
| 2016-10-21 | $25.53 | $25.56 | $25.50 | $25.52 | $25.13 | 21,098 |
| 2016-10-20 | $25.53 | $25.53 | $25.53 | $25.53 | $25.14 | 319 |
| 2016-10-19 | $25.53 | $25.55 | $25.50 | $25.54 | $25.15 | 51,856 |
| 2016-10-18 | $25.52 | $25.54 | $25.49 | $25.52 | $25.13 | 9,600 |
| 2016-10-17 | $25.53 | $25.54 | $25.49 | $25.53 | $25.14 | 25,821 |
| 2016-10-14 | $25.49 | $25.52 | $25.48 | $25.50 | $25.11 | 2,203 |
| 2016-10-13 | $25.51 | $25.52 | $25.47 | $25.51 | $25.12 | 25,041 |
| 2016-10-12 | $25.51 | $25.53 | $25.49 | $25.51 | $25.12 | 32,048 |
| 2016-10-11 | $25.48 | $25.52 | $25.48 | $25.50 | $25.11 | 23,597 |
| 2016-10-10 | $25.52 | $25.52 | $25.49 | $25.51 | $25.12 | 21,278 |
| 2016-10-07 | $25.51 | $25.52 | $25.51 | $25.51 | $25.12 | 9,149 |
| 2016-10-06 | $25.53 | $25.53 | $25.51 | $25.52 | $25.13 | 6,589 |
| 2016-10-05 | $25.53 | $25.54 | $25.48 | $25.53 | $25.13 | 71,247 |
| 2016-10-04 | $25.54 | $25.54 | $25.50 | $25.52 | $25.13 | 20,763 |
| 2016-10-03 | $25.54 | $25.55 | $25.51 | $25.53 | $25.14 | 10,456 |
| 2016-09-30 | $25.54 | $25.55 | $25.52 | $25.54 | $25.13 | 9,483 |
| 2016-09-29 | $25.54 | $25.57 | $25.53 | $25.54 | $25.13 | 14,833 |
| 2016-09-28 | $25.55 | $25.57 | $25.53 | $25.56 | $25.15 | 13,712 |
| 2016-09-27 | $25.57 | $25.57 | $25.53 | $25.53 | $25.12 | 2,181 |
| 2016-09-26 | $25.55 | $25.56 | $25.54 | $25.55 | $25.14 | 8,615 |
| 2016-09-23 | $25.56 | $25.59 | $25.54 | $25.55 | $25.14 | 36,791 |
| 2016-09-22 | $25.56 | $25.59 | $25.55 | $25.55 | $25.14 | 32,226 |
| 2016-09-21 | $25.55 | $25.56 | $25.53 | $25.54 | $25.13 | 16,124 |
| 2016-09-20 | $25.56 | $25.57 | $25.54 | $25.55 | $25.14 | 43,895 |
| 2016-09-19 | $25.56 | $25.58 | $25.55 | $25.56 | $25.15 | 15,792 |
| 2016-09-16 | $25.59 | $25.59 | $25.55 | $25.57 | $25.16 | 11,231 |
| 2016-09-15 | $25.57 | $25.58 | $25.56 | $25.58 | $25.17 | 32,082 |
| 2016-09-14 | $25.61 | $25.61 | $25.56 | $25.59 | $25.17 | 20,668 |
| 2016-09-13 | $25.57 | $25.60 | $25.57 | $25.59 | $25.18 | 30,396 |
| 2016-09-12 | $25.60 | $25.61 | $25.59 | $25.60 | $25.18 | 43,863 |
| 2016-09-09 | $25.59 | $25.60 | $25.55 | $25.58 | $25.17 | 15,116 |
| 2016-09-08 | $25.59 | $25.61 | $25.57 | $25.59 | $25.18 | 29,791 |
| 2016-09-07 | $25.61 | $25.61 | $25.57 | $25.57 | $25.16 | 17,894 |
| 2016-09-06 | $25.62 | $25.62 | $25.57 | $25.60 | $25.19 | 38,433 |
| 2016-09-02 | $25.62 | $25.62 | $25.59 | $25.60 | $25.19 | 16,574 |
| 2016-09-01 | $25.64 | $25.64 | $25.61 | $25.61 | $25.20 | 6,884 |
| 2016-08-31 | $25.66 | $25.68 | $25.65 | $25.65 | $25.22 | 146,862 |
| 2016-08-30 | $25.68 | $25.68 | $25.66 | $25.66 | $25.23 | 20,351 |
| 2016-08-29 | $25.68 | $25.68 | $25.66 | $25.68 | $25.25 | 13,361 |
| 2016-08-26 | $25.68 | $25.68 | $25.66 | $25.66 | $25.23 | 12,676 |
| 2016-08-25 | $25.65 | $25.71 | $25.65 | $25.66 | $25.23 | 21,016 |
| 2016-08-24 | $25.68 | $25.70 | $25.65 | $25.69 | $25.26 | 4,099 |
| 2016-08-23 | $25.65 | $25.71 | $25.65 | $25.68 | $25.25 | 58,710 |
| 2016-08-22 | $25.69 | $25.70 | $25.65 | $25.65 | $25.22 | 22,329 |
| 2016-08-19 | $25.65 | $25.70 | $25.65 | $25.66 | $25.23 | 44,986 |
| 2016-08-18 | $25.65 | $25.72 | $25.65 | $25.67 | $25.24 | 21,005 |
| 2016-08-17 | $25.69 | $25.72 | $25.67 | $25.69 | $25.26 | 22,510 |
| 2016-08-16 | $25.69 | $25.69 | $25.67 | $25.69 | $25.26 | 50,642 |
| 2016-08-15 | $25.66 | $25.69 | $25.65 | $25.67 | $25.24 | 33,148 |
| 2016-08-12 | $25.67 | $25.69 | $25.66 | $25.66 | $25.24 | 13,826 |
| 2016-08-11 | $25.67 | $25.69 | $25.66 | $25.68 | $25.25 | 8,424 |
| 2016-08-10 | $25.69 | $25.69 | $25.65 | $25.68 | $25.25 | 35,234 |
| 2016-08-09 | $25.70 | $25.70 | $25.65 | $25.65 | $25.22 | 6,666 |
| 2016-08-08 | $25.67 | $25.68 | $25.63 | $25.68 | $25.25 | 29,098 |
| 2016-08-05 | $25.68 | $25.68 | $25.61 | $25.67 | $25.24 | 24,888 |
| 2016-08-04 | $25.68 | $25.71 | $25.66 | $25.69 | $25.26 | 92,354 |
| 2016-08-03 | $25.68 | $25.70 | $25.64 | $25.68 | $25.25 | 27,363 |
| 2016-08-02 | $25.67 | $25.69 | $25.65 | $25.68 | $25.25 | 5,670 |
| 2016-08-01 | $25.63 | $25.69 | $25.62 | $25.66 | $25.23 | 11,948 |
| 2016-07-29 | $25.70 | $25.71 | $25.68 | $25.68 | $25.23 | 9,284 |
| 2016-07-28 | $25.68 | $25.72 | $25.65 | $25.70 | $25.25 | 31,315 |
| 2016-07-27 | $25.68 | $25.69 | $25.64 | $25.69 | $25.24 | 21,924 |
| 2016-07-26 | $25.65 | $25.66 | $25.62 | $25.65 | $25.20 | 29,670 |
| 2016-07-25 | $25.65 | $25.66 | $25.61 | $25.65 | $25.20 | 25,866 |
| 2016-07-22 | $25.61 | $25.66 | $25.61 | $25.66 | $25.21 | 22,039 |
| 2016-07-21 | $25.64 | $25.65 | $25.63 | $25.65 | $25.20 | 13,395 |
| 2016-07-20 | $25.65 | $25.65 | $25.62 | $25.64 | $25.19 | 45,328 |
| 2016-07-19 | $25.65 | $25.65 | $25.63 | $25.65 | $25.20 | 9,932 |
| 2016-07-18 | $25.65 | $25.67 | $25.61 | $25.65 | $25.20 | 30,202 |
| 2016-07-15 | $25.65 | $25.68 | $25.63 | $25.65 | $25.20 | 30,234 |
| 2016-07-14 | $25.65 | $25.68 | $25.62 | $25.65 | $25.20 | 8,204 |
| 2016-07-13 | $25.64 | $25.66 | $25.63 | $25.66 | $25.21 | 12,045 |
| 2016-07-12 | $25.64 | $25.65 | $25.62 | $25.64 | $25.19 | 16,920 |
| 2016-07-11 | $25.65 | $25.65 | $25.62 | $25.62 | $25.17 | 7,033 |
| 2016-07-08 | $25.64 | $25.67 | $25.61 | $25.65 | $25.20 | 14,092 |
| 2016-07-07 | $25.66 | $25.68 | $25.61 | $25.65 | $25.20 | 16,149 |
| 2016-07-06 | $25.61 | $25.65 | $25.61 | $25.61 | $25.16 | 8,483 |
| 2016-07-05 | $25.61 | $25.67 | $25.61 | $25.62 | $25.17 | 23,161 |
| 2016-07-01 | $25.64 | $25.64 | $25.60 | $25.64 | $25.19 | 5,785 |
| 2016-06-30 | $25.69 | $25.69 | $25.63 | $25.65 | $25.18 | 8,880 |
| 2016-06-29 | $25.69 | $25.69 | $25.63 | $25.65 | $25.18 | 18,427 |
| 2016-06-28 | $25.67 | $25.68 | $25.63 | $25.67 | $25.20 | 13,993 |
| 2016-06-27 | $25.67 | $25.67 | $25.62 | $25.66 | $25.19 | 20,244 |
| 2016-06-24 | $25.62 | $25.67 | $25.62 | $25.62 | $25.15 | 14,501 |
| 2016-06-23 | $25.64 | $25.64 | $25.58 | $25.58 | $25.12 | 16,461 |
| 2016-06-22 | $25.64 | $25.65 | $25.61 | $25.61 | $25.14 | 30,099 |
| 2016-06-21 | $25.64 | $25.64 | $25.58 | $25.62 | $25.15 | 14,295 |
| 2016-06-20 | $25.65 | $25.65 | $25.58 | $25.58 | $25.12 | 24,025 |
| 2016-06-17 | $25.65 | $25.65 | $25.60 | $25.63 | $25.16 | 3,055 |
| 2016-06-16 | $25.59 | $25.65 | $25.59 | $25.63 | $25.17 | 12,615 |
| 2016-06-15 | $25.58 | $25.62 | $25.58 | $25.62 | $25.15 | 12,600 |
| 2016-06-14 | $25.58 | $25.61 | $25.57 | $25.59 | $25.13 | 7,107 |
| 2016-06-13 | $25.64 | $25.64 | $25.57 | $25.58 | $25.12 | 13,014 |
| 2016-06-10 | $25.64 | $25.64 | $25.56 | $25.58 | $25.12 | 34,938 |
| 2016-06-09 | $25.63 | $25.64 | $25.59 | $25.62 | $25.15 | 8,921 |
| 2016-06-08 | $25.63 | $25.63 | $25.57 | $25.60 | $25.14 | 14,153 |
| 2016-06-07 | $25.59 | $25.62 | $25.59 | $25.59 | $25.13 | 15,356 |
| 2016-06-06 | $25.60 | $25.62 | $25.56 | $25.59 | $25.13 | 21,734 |
| 2016-06-03 | $25.60 | $25.62 | $25.59 | $25.61 | $25.14 | 19,889 |
| 2016-06-02 | $25.62 | $25.62 | $25.57 | $25.59 | $25.13 | 12,476 |
| 2016-06-01 | $25.61 | $25.61 | $25.57 | $25.57 | $25.11 | 11,034 |
| 2016-05-31 | $25.61 | $25.63 | $25.58 | $25.59 | $25.11 | 28,578 |
| 2016-05-27 | $25.62 | $25.62 | $25.58 | $25.59 | $25.11 | 24,226 |
| 2016-05-26 | $25.64 | $25.64 | $25.57 | $25.59 | $25.11 | 49,576 |
| 2016-05-25 | $25.65 | $25.65 | $25.58 | $25.61 | $25.13 | 35,177 |
| 2016-05-24 | $25.62 | $25.62 | $25.57 | $25.60 | $25.12 | 18,909 |
| 2016-05-23 | $25.63 | $25.63 | $25.60 | $25.60 | $25.12 | 19,500 |
| 2016-05-20 | $25.64 | $25.64 | $25.61 | $25.61 | $25.13 | 18,736 |
| 2016-05-19 | $25.63 | $25.64 | $25.60 | $25.62 | $25.14 | 13,618 |
| 2016-05-18 | $25.61 | $25.66 | $25.61 | $25.66 | $25.17 | 26,759 |
| 2016-05-17 | $25.65 | $25.66 | $25.61 | $25.65 | $25.16 | 8,691 |
| 2016-05-16 | $25.65 | $25.66 | $25.61 | $25.64 | $25.15 | 14,813 |
| 2016-05-13 | $25.63 | $25.67 | $25.63 | $25.64 | $25.16 | 17,622 |
| 2016-05-12 | $25.65 | $25.65 | $25.61 | $25.62 | $25.14 | 15,843 |
| 2016-05-11 | $25.65 | $25.66 | $25.61 | $25.63 | $25.14 | 29,312 |
| 2016-05-10 | $25.65 | $25.66 | $25.63 | $25.64 | $25.15 | 17,614 |
| 2016-05-09 | $25.67 | $25.67 | $25.60 | $25.63 | $25.15 | 17,042 |
| 2016-05-06 | $25.65 | $25.66 | $25.62 | $25.63 | $25.14 | 13,950 |
| 2016-05-05 | $25.61 | $25.65 | $25.61 | $25.65 | $25.16 | 23,572 |
| 2016-05-04 | $25.64 | $25.66 | $25.61 | $25.64 | $25.16 | 17,560 |
| 2016-05-03 | $25.64 | $25.65 | $25.61 | $25.63 | $25.15 | 19,142 |
| 2016-05-02 | $25.65 | $25.65 | $25.62 | $25.63 | $25.15 | 9,726 |
| 2016-04-29 | $25.65 | $25.65 | $25.61 | $25.62 | $25.12 | 20,193 |
| 2016-04-28 | $25.64 | $25.65 | $25.61 | $25.64 | $25.14 | 14,579 |
| 2016-04-27 | $25.62 | $25.66 | $25.61 | $25.61 | $25.11 | 19,998 |
| 2016-04-26 | $25.65 | $25.65 | $25.60 | $25.61 | $25.11 | 11,079 |
| 2016-04-25 | $25.65 | $25.65 | $25.61 | $25.62 | $25.12 | 22,770 |
| 2016-04-22 | $25.63 | $25.63 | $25.60 | $25.63 | $25.13 | 10,312 |
| 2016-04-21 | $25.65 | $25.65 | $25.60 | $25.64 | $25.14 | 10,077 |
| 2016-04-20 | $25.60 | $25.65 | $25.60 | $25.65 | $25.15 | 65,241 |
| 2016-04-19 | $25.65 | $25.65 | $25.61 | $25.64 | $25.14 | 32,570 |
| 2016-04-18 | $25.65 | $25.65 | $25.61 | $25.61 | $25.11 | 7,410 |
| 2016-04-15 | $25.60 | $25.64 | $25.60 | $25.61 | $25.11 | 15,052 |
| 2016-04-14 | $25.61 | $25.63 | $25.60 | $25.60 | $25.10 | 7,546 |
| 2016-04-13 | $25.65 | $25.65 | $25.59 | $25.64 | $25.13 | 11,253 |
| 2016-04-12 | $25.61 | $25.63 | $25.57 | $25.61 | $25.11 | 20,226 |
| 2016-04-11 | $25.61 | $25.63 | $25.58 | $25.61 | $25.11 | 5,516 |
| 2016-04-08 | $25.64 | $25.64 | $25.60 | $25.63 | $25.12 | 5,736 |
| 2016-04-07 | $25.62 | $25.66 | $25.61 | $25.62 | $25.12 | 9,155 |
| 2016-04-06 | $25.64 | $25.64 | $25.58 | $25.60 | $25.09 | 48,136 |
| 2016-04-05 | $25.62 | $25.62 | $25.56 | $25.60 | $25.10 | 25,401 |
| 2016-04-04 | $25.58 | $25.61 | $25.55 | $25.58 | $25.08 | 20,034 |
| 2016-04-01 | $25.63 | $25.63 | $25.56 | $25.59 | $25.09 | 26,353 |
| 2016-03-31 | $25.66 | $25.66 | $25.56 | $25.61 | $25.09 | 6,876 |
| 2016-03-30 | $25.64 | $25.65 | $25.56 | $25.63 | $25.11 | 13,207 |
| 2016-03-29 | $25.65 | $25.65 | $25.53 | $25.60 | $25.08 | 23,014 |
| 2016-03-28 | $25.56 | $25.60 | $25.54 | $25.60 | $25.08 | 7,331 |
| 2016-03-24 | $25.65 | $25.65 | $25.54 | $25.58 | $25.06 | 28,195 |
| 2016-03-23 | $25.58 | $25.63 | $25.58 | $25.60 | $25.08 | 8,408 |
| 2016-03-22 | $25.65 | $25.69 | $25.56 | $25.60 | $25.08 | 16,945 |
| 2016-03-21 | $25.60 | $25.60 | $25.54 | $25.58 | $25.06 | 21,323 |
| 2016-03-18 | $25.56 | $25.62 | $25.55 | $25.55 | $25.03 | 9,002 |
| 2016-03-17 | $25.59 | $25.62 | $25.55 | $25.59 | $25.07 | 32,203 |
| 2016-03-16 | $25.57 | $25.62 | $25.55 | $25.61 | $25.09 | 24,821 |
| 2016-03-15 | $25.59 | $25.60 | $25.52 | $25.54 | $25.02 | 28,595 |
| 2016-03-14 | $25.60 | $25.60 | $25.56 | $25.60 | $25.08 | 14,250 |
| 2016-03-11 | $25.58 | $25.60 | $25.57 | $25.57 | $25.05 | 9,683 |
| 2016-03-10 | $25.60 | $25.61 | $25.56 | $25.58 | $25.06 | 12,929 |
| 2016-03-09 | $25.60 | $25.62 | $25.57 | $25.60 | $25.08 | 27,139 |
| 2016-03-08 | $25.63 | $25.63 | $25.58 | $25.60 | $25.08 | 27,251 |
| 2016-03-07 | $25.59 | $25.61 | $25.53 | $25.60 | $25.08 | 15,320 |
| 2016-03-04 | $25.60 | $25.61 | $25.56 | $25.56 | $25.04 | 5,430 |
| 2016-03-03 | $25.61 | $25.64 | $25.58 | $25.63 | $25.11 | 12,205 |
| 2016-03-02 | $25.62 | $25.65 | $25.60 | $25.60 | $25.08 | 12,420 |
| 2016-03-01 | $25.63 | $25.65 | $25.62 | $25.64 | $25.12 | 6,951 |
| 2016-02-29 | $25.66 | $25.68 | $25.65 | $25.68 | $25.14 | 9,504 |
| 2016-02-26 | $25.65 | $25.66 | $25.65 | $25.65 | $25.11 | 9,231 |
| 2016-02-25 | $25.64 | $25.68 | $25.64 | $25.66 | $25.12 | 24,748 |
| 2016-02-24 | $25.65 | $25.69 | $25.65 | $25.67 | $25.13 | 9,848 |
| 2016-02-23 | $25.69 | $25.69 | $25.63 | $25.69 | $25.15 | 22,708 |
| 2016-02-22 | $25.66 | $25.72 | $25.66 | $25.67 | $25.13 | 41,828 |
| 2016-02-19 | $25.66 | $25.73 | $25.66 | $25.67 | $25.13 | 8,393 |
| 2016-02-18 | $25.66 | $25.73 | $25.66 | $25.72 | $25.17 | 36,304 |
| 2016-02-17 | $25.68 | $25.72 | $25.67 | $25.67 | $25.13 | 10,577 |
| 2016-02-16 | $25.73 | $25.73 | $25.62 | $25.63 | $25.09 | 12,541 |
| 2016-02-12 | $25.72 | $25.73 | $25.60 | $25.60 | $25.06 | 169,182 |
| 2016-02-11 | $25.70 | $25.74 | $25.65 | $25.66 | $25.12 | 11,065 |
| 2016-02-10 | $25.72 | $25.72 | $25.63 | $25.67 | $25.13 | 11,074 |
| 2016-02-09 | $25.67 | $25.71 | $25.64 | $25.67 | $25.13 | 18,655 |
| 2016-02-08 | $25.64 | $25.68 | $25.62 | $25.67 | $25.13 | 7,975 |
| 2016-02-05 | $25.58 | $25.66 | $25.58 | $25.64 | $25.10 | 11,936 |
| 2016-02-04 | $25.61 | $25.64 | $25.58 | $25.63 | $25.09 | 25,425 |
| 2016-02-03 | $25.52 | $25.62 | $25.52 | $25.59 | $25.05 | 30,723 |
| 2016-02-02 | $25.54 | $25.60 | $25.54 | $25.56 | $25.02 | 4,466 |
| 2016-02-01 | $25.62 | $25.63 | $25.54 | $25.54 | $25.00 | 14,480 |
| 2016-01-29 | $25.57 | $25.59 | $25.55 | $25.58 | $25.02 | 9,318 |
| 2016-01-28 | $25.57 | $25.64 | $25.52 | $25.57 | $25.01 | 36,925 |
| 2016-01-27 | $25.64 | $25.65 | $25.56 | $25.56 | $25.00 | 12,281 |
| 2016-01-26 | $25.58 | $25.64 | $25.56 | $25.62 | $25.06 | 34,758 |
| 2016-01-25 | $25.64 | $25.64 | $25.52 | $25.54 | $24.98 | 8,794 |
| 2016-01-22 | $25.61 | $25.62 | $25.53 | $25.53 | $24.97 | 4,217 |
| 2016-01-21 | $25.56 | $25.58 | $25.53 | $25.57 | $25.01 | 7,394 |
| 2016-01-20 | $25.54 | $25.64 | $25.54 | $25.58 | $25.02 | 22,780 |
| 2016-01-19 | $25.60 | $25.61 | $25.55 | $25.55 | $24.99 | 19,075 |
| 2016-01-15 | $25.57 | $25.61 | $25.52 | $25.56 | $25.00 | 18,944 |
| 2016-01-14 | $25.59 | $25.60 | $25.53 | $25.60 | $25.04 | 25,827 |
| 2016-01-13 | $25.59 | $25.59 | $25.50 | $25.51 | $24.95 | 13,121 |
| 2016-01-12 | $25.53 | $25.56 | $25.53 | $25.55 | $24.99 | 6,506 |
| 2016-01-11 | $25.57 | $25.57 | $25.49 | $25.49 | $24.93 | 8,745 |
| 2016-01-08 | $25.58 | $25.65 | $25.54 | $25.57 | $25.01 | 38,136 |
| 2016-01-07 | $25.52 | $25.56 | $25.52 | $25.55 | $24.99 | 10,840 |
| 2016-01-06 | $25.55 | $25.57 | $25.47 | $25.52 | $24.96 | 36,981 |
| 2016-01-05 | $25.51 | $25.52 | $25.41 | $25.52 | $24.96 | 22,501 |
| 2016-01-04 | $25.44 | $25.53 | $25.43 | $25.44 | $24.88 | 10,577 |
| 2015-12-31 | $25.45 | $25.52 | $25.42 | $25.52 | $24.96 | 7,979 |
| 2015-12-30 | $25.51 | $25.52 | $25.42 | $25.51 | $24.95 | 14,936 |
| 2015-12-29 | $25.45 | $25.52 | $25.40 | $25.41 | $24.85 | 43,566 |
| 2015-12-28 | $25.50 | $25.52 | $25.41 | $25.47 | $24.91 | 15,950 |
| 2015-12-24 | $25.48 | $25.50 | $25.42 | $25.48 | $24.92 | 20,593 |
| 2015-12-23 | $25.54 | $25.54 | $25.45 | $25.51 | $24.93 | 17,610 |
| 2015-12-22 | $25.51 | $25.51 | $25.42 | $25.50 | $24.92 | 20,788 |
| 2015-12-21 | $25.47 | $25.53 | $25.42 | $25.48 | $24.91 | 4,637 |
| 2015-12-18 | $25.41 | $25.50 | $25.41 | $25.44 | $24.86 | 36,616 |
| 2015-12-17 | $25.50 | $25.50 | $25.41 | $25.45 | $24.87 | 11,335 |
| 2015-12-16 | $25.44 | $25.47 | $25.42 | $25.44 | $24.86 | 12,006 |
| 2015-12-15 | $25.53 | $25.53 | $25.42 | $25.48 | $24.90 | 8,788 |
| 2015-12-14 | $25.51 | $25.51 | $25.41 | $25.47 | $24.89 | 30,208 |
| 2015-12-11 | $25.50 | $25.50 | $25.45 | $25.48 | $24.91 | 6,315 |
| 2015-12-10 | $25.45 | $25.49 | $25.45 | $25.49 | $24.91 | 3,870 |
| 2015-12-09 | $25.53 | $25.53 | $25.45 | $25.45 | $24.87 | 4,813 |
| 2015-12-08 | $25.55 | $25.55 | $25.48 | $25.51 | $24.93 | 16,410 |
| 2015-12-07 | $25.54 | $25.54 | $25.45 | $25.47 | $24.89 | 10,621 |
| 2015-12-04 | $25.54 | $25.54 | $25.44 | $25.49 | $24.91 | 20,562 |
| 2015-12-03 | $25.46 | $25.49 | $25.45 | $25.45 | $24.87 | 7,431 |
| 2015-12-02 | $25.51 | $25.54 | $25.49 | $25.49 | $24.91 | 7,949 |
| 2015-12-01 | $25.53 | $25.53 | $25.45 | $25.49 | $24.91 | 21,873 |
| 2015-11-30 | $25.51 | $25.56 | $25.47 | $25.56 | $24.96 | 5,550 |
| 2015-11-27 | $25.57 | $25.57 | $25.51 | $25.51 | $24.91 | 3,602 |
| 2015-11-25 | $25.52 | $25.54 | $25.47 | $25.54 | $24.94 | 7,356 |
| 2015-11-24 | $25.59 | $25.59 | $25.49 | $25.52 | $24.92 | 13,609 |
| 2015-11-23 | $25.57 | $25.57 | $25.49 | $25.53 | $24.93 | 8,793 |
| 2015-11-20 | $25.55 | $25.55 | $25.49 | $25.52 | $24.92 | 5,469 |
| 2015-11-19 | $25.58 | $25.58 | $25.47 | $25.53 | $24.93 | 28,773 |
| 2015-11-18 | $25.45 | $25.52 | $25.45 | $25.48 | $24.88 | 13,661 |
| 2015-11-17 | $25.56 | $25.56 | $25.44 | $25.56 | $24.96 | 20,491 |
| 2015-11-16 | $25.50 | $25.53 | $25.44 | $25.44 | $24.84 | 11,104 |
| 2015-11-13 | $25.54 | $25.54 | $25.44 | $25.51 | $24.91 | 14,741 |
| 2015-11-12 | $25.51 | $25.53 | $25.48 | $25.53 | $24.93 | 6,235 |
| 2015-11-11 | $25.54 | $25.55 | $25.45 | $25.55 | $24.95 | 3,697 |
| 2015-11-10 | $25.52 | $25.55 | $25.50 | $25.55 | $24.95 | 12,489 |
| 2015-11-09 | $25.50 | $25.54 | $25.49 | $25.51 | $24.91 | 7,776 |
| 2015-11-06 | $25.51 | $25.57 | $25.44 | $25.50 | $24.90 | 14,360 |
| 2015-11-05 | $25.64 | $25.64 | $25.54 | $25.59 | $24.99 | 33,959 |
| 2015-11-04 | $25.65 | $25.65 | $25.55 | $25.61 | $25.01 | 14,926 |
| 2015-11-03 | $25.65 | $25.65 | $25.55 | $25.59 | $24.99 | 31,133 |
| 2015-11-02 | $25.65 | $25.65 | $25.55 | $25.61 | $25.01 | 21,758 |
| 2015-10-30 | $25.57 | $25.67 | $25.57 | $25.66 | $25.04 | 24,742 |
| 2015-10-29 | $25.67 | $25.67 | $25.59 | $25.61 | $24.99 | 7,327 |
| 2015-10-28 | $25.62 | $25.63 | $25.57 | $25.61 | $24.99 | 8,872 |
| 2015-10-27 | $25.64 | $25.66 | $25.62 | $25.63 | $25.01 | 13,176 |
| 2015-10-26 | $25.67 | $25.67 | $25.57 | $25.63 | $25.01 | 6,052 |
| 2015-10-23 | $25.61 | $25.63 | $25.54 | $25.63 | $25.01 | 25,700 |
| 2015-10-22 | $25.61 | $25.61 | $25.60 | $25.60 | $24.98 | 2,007 |
| 2015-10-21 | $25.67 | $25.67 | $25.60 | $25.61 | $24.99 | 15,131 |
| 2015-10-20 | $25.63 | $25.65 | $25.61 | $25.61 | $24.99 | 57,740 |
| 2015-10-19 | $25.63 | $25.65 | $25.57 | $25.57 | $24.95 | 9,698 |
| 2015-10-16 | $25.65 | $25.67 | $25.63 | $25.63 | $25.01 | 1,714 |
| 2015-10-15 | $25.64 | $25.64 | $25.56 | $25.60 | $24.98 | 3,154 |
| 2015-10-14 | $25.63 | $25.63 | $25.61 | $25.61 | $24.99 | 13,486 |
| 2015-10-13 | $25.66 | $25.66 | $25.57 | $25.60 | $24.98 | 2,205 |
| 2015-10-12 | $25.60 | $25.63 | $25.54 | $25.57 | $24.95 | 6,878 |
| 2015-10-09 | $25.61 | $25.62 | $25.55 | $25.60 | $24.98 | 12,353 |
| 2015-10-08 | $25.56 | $25.61 | $25.55 | $25.56 | $24.94 | 9,057 |
| 2015-10-07 | $25.60 | $25.64 | $25.57 | $25.61 | $24.99 | 17,852 |
| 2015-10-06 | $25.59 | $25.64 | $25.56 | $25.63 | $25.01 | 43,300 |
| 2015-10-05 | $25.57 | $25.64 | $25.56 | $25.60 | $24.98 | 3,580 |
| 2015-10-02 | $25.59 | $25.65 | $25.59 | $25.64 | $25.02 | 16,223 |
| 2015-10-01 | $25.64 | $25.64 | $25.58 | $25.59 | $24.97 | 13,029 |
| 2015-09-30 | $25.58 | $25.65 | $25.58 | $25.60 | $24.96 | 13,201 |
| 2015-09-29 | $25.60 | $25.60 | $25.57 | $25.60 | $24.96 | 41,612 |
| 2015-09-28 | $25.62 | $25.62 | $25.59 | $25.60 | $24.96 | 14,688 |
| 2015-09-25 | $25.60 | $25.61 | $25.59 | $25.60 | $24.96 | 13,066 |
| 2015-09-24 | $25.62 | $25.62 | $25.58 | $25.60 | $24.96 | 6,276 |
| 2015-09-23 | $25.60 | $25.60 | $25.56 | $25.58 | $24.94 | 9,349 |
| 2015-09-22 | $25.59 | $25.60 | $25.53 | $25.59 | $24.95 | 4,533 |
| 2015-09-21 | $25.54 | $25.57 | $25.53 | $25.53 | $24.89 | 5,653 |
| 2015-09-18 | $25.57 | $25.58 | $25.56 | $25.58 | $24.94 | 4,391 |
| 2015-09-17 | $25.56 | $25.58 | $25.53 | $25.56 | $24.92 | 12,018 |
| 2015-09-16 | $25.51 | $25.56 | $25.50 | $25.54 | $24.90 | 9,117 |
| 2015-09-15 | $25.49 | $25.53 | $25.47 | $25.47 | $24.83 | 4,731 |
| 2015-09-14 | $25.56 | $25.56 | $25.55 | $25.55 | $24.91 | 1,738 |
| 2015-09-11 | $25.54 | $25.56 | $25.54 | $25.55 | $24.91 | 5,122 |
| 2015-09-10 | $25.52 | $25.56 | $25.52 | $25.55 | $24.91 | 5,938 |
| 2015-09-09 | $25.47 | $25.61 | $25.47 | $25.55 | $24.91 | 57,128 |
| 2015-09-08 | $25.50 | $25.56 | $25.50 | $25.51 | $24.87 | 12,414 |
| 2015-09-04 | $25.51 | $25.56 | $25.51 | $25.54 | $24.90 | 3,489 |
| 2015-09-03 | $25.62 | $25.62 | $25.51 | $25.54 | $24.90 | 5,344 |
| 2015-09-02 | $25.39 | $25.57 | $25.39 | $25.54 | $24.91 | 14,748 |
| 2015-09-01 | $25.53 | $25.57 | $25.49 | $25.55 | $24.91 | 18,441 |
| 2015-08-31 | $25.55 | $25.61 | $25.55 | $25.61 | $24.95 | 1,502 |
| 2015-08-28 | $25.58 | $25.58 | $25.49 | $25.54 | $24.88 | 12,762 |
| 2015-08-27 | $25.60 | $25.60 | $25.51 | $25.59 | $24.93 | 5,036 |
| 2015-08-26 | $25.48 | $25.57 | $25.48 | $25.50 | $24.85 | 7,415 |
| 2015-08-25 | $25.63 | $26.29 | $25.54 | $25.54 | $24.88 | 10,613 |
| 2015-08-24 | $25.53 | $25.64 | $25.53 | $25.53 | $24.87 | 23,725 |
| 2015-08-21 | $25.57 | $25.62 | $25.51 | $25.55 | $24.90 | 13,801 |
| 2015-08-20 | $25.50 | $25.62 | $25.50 | $25.56 | $24.90 | 10,293 |
| 2015-08-19 | $25.49 | $25.65 | $25.49 | $25.52 | $24.86 | 67,820 |
| 2015-08-18 | $25.50 | $25.60 | $25.50 | $25.52 | $24.86 | 2,118 |
| 2015-08-17 | $25.52 | $25.60 | $25.51 | $25.51 | $24.85 | 9,771 |
| 2015-08-14 | $25.50 | $25.58 | $25.50 | $25.58 | $24.92 | 8,756 |
| 2015-08-13 | $25.53 | $25.60 | $25.51 | $25.51 | $24.85 | 12,213 |
| 2015-08-12 | $25.62 | $25.62 | $25.51 | $25.51 | $24.85 | 17,033 |
| 2015-08-11 | $25.56 | $25.62 | $25.53 | $25.61 | $24.95 | 4,300 |
| 2015-08-10 | $25.60 | $25.60 | $25.48 | $25.57 | $24.91 | 26,615 |
| 2015-08-07 | $25.49 | $25.59 | $25.48 | $25.59 | $24.93 | 6,688 |
| 2015-08-06 | $25.51 | $25.58 | $25.50 | $25.55 | $24.89 | 4,342 |
| 2015-08-05 | $25.51 | $25.60 | $25.48 | $25.48 | $24.83 | 17,945 |