iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.91 ($0.02) 0.08%
iShares iBonds Dec 2022 Term Muni Bond ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2022 Term Muni Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.88 |
| Previous Close | $25.91 |
| High | $25.91 |
| Low | $25.88 |
| Adjusted Open | $25.88 |
| Previous Adjusted Close | $25.91 |
| Adjusted High | $25.91 |
| Adjusted Low | $25.88 |
About iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK)
The Fund seeks to track the investment results of the S&P AMT-Free Municipal Series Dec 2022 IndexTM (the “Underlying Index”), which measures the performance of investment-grade (as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)), non-callable U.S. municipal bonds maturing in 2022. As of October 31, 2019, there were 10,527 issues in the Underlying Index.The Underlying Index includes municipal bonds primarily from issuers that are state or local governments or agencies such that the interest on the bonds is exempt from U.S. federal income taxes. Each bond must have a rating of at least BBB- by S&P Global Ratings, Baa3 by Moody’s Investors Service, Inc. (“Moody's”), or BBB- by Fitch Ratings, Inc. and must have a minimum maturity par amount of $2 million to be eligible for inclusion in the Underlying Index. To remain in the Underlying Index, bonds must maintain a minimum par amount greater than or equal to $2 million, and must not be subject to the federal alternative minimum tax (“AMT”) as of each rebalancing date. All bonds in the Underlying Index will mature after December 31, 2021 and before December 2, 2022. Bonds in the Underlying Index that mature or are pre-refunded in their respective year of maturity do not accrue interest past the maturity or pre-refund date. All payments related to the maturity or pre-refunding of a bond are reinvested in tax-exempt cash or cash equivalents for the duration of each month.The Fund is a series of the iShares iBonds® fixed maturity series of bond exchange-traded funds (“ETFs”) sponsored by BlackRock, Inc. (“BlackRock”). The iBonds® fixed maturity series do not invest in U.S. savings bonds or other U.S. government bonds (except to the extent the funds hold cash equivalent instruments consistent with their investment objectives) and are not designed to provide protection against inflation.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index, except during the last months of the Fund's operations, as described below, and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index, and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund will generally hold municipal bond securities issued by state and local municipalities whose interest payments are exempt from U.S. federal income tax, the federal AMT and the federal Medicare contribution tax of 3.8% on “net investment income,” including dividends, interest and capital gains. In the last months of operation, as the bonds held by the Fund mature, the proceeds will not be reinvested in bonds but instead will be held in cash and cash equivalents, including, without limitation, shares of BlackRock Cash Funds, AMT-free tax-exempt municipal notes, variable rate demand notes and obligations, tender option bonds and municipal commercial paper. These cash equivalents may not be included in the Underlying Index. By December 2, 2022, the Underlying Index is expected to consist entirely of cash earned in this manner. Around the same time, the Fund will wind up and terminate, and its net assets will be distributed to then-current shareholders. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK)
Historical Stock Data for iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | $25.88 | $25.91 | $25.88 | $25.91 | $25.91 | 136,169 |
| 2022-11-30 | $25.89 | $25.90 | $25.89 | $25.89 | $25.89 | 104,748 |
| 2022-11-29 | $25.88 | $25.92 | $25.88 | $25.90 | $25.90 | 110,786 |
| 2022-11-28 | $25.89 | $25.91 | $25.89 | $25.89 | $25.89 | 68,380 |
| 2022-11-25 | $25.89 | $25.90 | $25.89 | $25.90 | $25.90 | 24,277 |
| 2022-11-23 | $25.92 | $25.92 | $25.88 | $25.89 | $25.89 | 71,062 |
| 2022-11-22 | $25.90 | $25.90 | $25.88 | $25.90 | $25.90 | 103,911 |
| 2022-11-21 | $25.88 | $25.91 | $25.87 | $25.90 | $25.90 | 17,530 |
| 2022-11-18 | $25.91 | $25.92 | $25.88 | $25.91 | $25.91 | 60,075 |
| 2022-11-17 | $25.88 | $25.91 | $25.87 | $25.89 | $25.89 | 218,289 |
| 2022-11-16 | $25.88 | $25.92 | $25.87 | $25.91 | $25.91 | 153,211 |
| 2022-11-15 | $25.88 | $25.91 | $25.87 | $25.88 | $25.88 | 46,203 |
| 2022-11-14 | $25.87 | $25.90 | $25.87 | $25.89 | $25.89 | 11,493 |
| 2022-11-11 | $25.87 | $25.89 | $25.85 | $25.88 | $25.88 | 76,992 |
| 2022-11-10 | $25.87 | $25.90 | $25.85 | $25.89 | $25.89 | 266,058 |
| 2022-11-09 | $25.88 | $25.88 | $25.85 | $25.88 | $25.88 | 49,983 |
| 2022-11-08 | $25.87 | $25.88 | $25.84 | $25.87 | $25.87 | 147,077 |
| 2022-11-07 | $25.88 | $25.88 | $25.86 | $25.87 | $25.87 | 133,057 |
| 2022-11-04 | $25.86 | $25.87 | $25.85 | $25.87 | $25.87 | 61,961 |
| 2022-11-03 | $25.89 | $25.89 | $25.85 | $25.85 | $25.85 | 180,758 |
| 2022-11-02 | $25.87 | $25.92 | $25.86 | $25.87 | $25.87 | 117,060 |
| 2022-11-01 | $25.87 | $25.90 | $25.87 | $25.88 | $25.88 | 41,926 |
| 2022-10-31 | $25.90 | $25.90 | $25.88 | $25.90 | $25.86 | 50,528 |
| 2022-10-28 | $25.91 | $25.93 | $25.89 | $25.92 | $25.88 | 42,227 |
| 2022-10-27 | $25.90 | $25.92 | $25.89 | $25.90 | $25.86 | 123,219 |
| 2022-10-26 | $25.92 | $25.92 | $25.87 | $25.87 | $25.83 | 50,623 |
| 2022-10-25 | $25.90 | $25.92 | $25.88 | $25.91 | $25.88 | 36,139 |
| 2022-10-24 | $25.89 | $25.91 | $25.89 | $25.90 | $25.86 | 38,189 |
| 2022-10-21 | $25.89 | $25.92 | $25.89 | $25.91 | $25.87 | 123,096 |
| 2022-10-20 | $25.89 | $25.92 | $25.85 | $25.90 | $25.86 | 310,449 |
| 2022-10-19 | $25.91 | $25.91 | $25.84 | $25.91 | $25.87 | 134,527 |
| 2022-10-18 | $25.91 | $25.91 | $25.89 | $25.90 | $25.86 | 66,055 |
| 2022-10-17 | $25.89 | $25.91 | $25.89 | $25.91 | $25.87 | 30,930 |
| 2022-10-14 | $25.89 | $25.90 | $25.89 | $25.90 | $25.90 | 19,656 |
| 2022-10-13 | $25.89 | $25.90 | $25.87 | $25.90 | $25.90 | 32,811 |
| 2022-10-12 | $25.89 | $25.89 | $25.86 | $25.87 | $25.87 | 35,548 |
| 2022-10-11 | $25.87 | $25.88 | $25.86 | $25.87 | $25.87 | 63,240 |
| 2022-10-10 | $25.89 | $25.89 | $25.87 | $25.88 | $25.88 | 17,859 |
| 2022-10-07 | $25.87 | $25.89 | $25.86 | $25.87 | $25.87 | 70,177 |
| 2022-10-06 | $25.88 | $25.89 | $25.87 | $25.87 | $25.87 | 40,048 |
| 2022-10-05 | $25.88 | $25.88 | $25.87 | $25.87 | $25.87 | 24,454 |
| 2022-10-04 | $25.86 | $25.89 | $25.86 | $25.88 | $25.88 | 63,668 |
| 2022-10-03 | $25.87 | $25.89 | $25.85 | $25.87 | $25.87 | 43,434 |
| 2022-09-30 | $25.90 | $25.92 | $25.88 | $25.90 | $25.90 | 150,908 |
| 2022-09-29 | $25.88 | $25.89 | $25.87 | $25.89 | $25.89 | 189,966 |
| 2022-09-28 | $25.86 | $25.89 | $25.86 | $25.88 | $25.88 | 162,683 |
| 2022-09-27 | $25.87 | $25.89 | $25.84 | $25.87 | $25.87 | 104,805 |
| 2022-09-26 | $25.87 | $25.90 | $25.82 | $25.86 | $25.86 | 296,839 |
| 2022-09-23 | $25.90 | $25.91 | $25.87 | $25.88 | $25.88 | 94,424 |
| 2022-09-22 | $25.88 | $25.90 | $25.87 | $25.88 | $25.88 | 135,103 |
| 2022-09-21 | $25.88 | $25.89 | $25.84 | $25.89 | $25.89 | 155,086 |
| 2022-09-20 | $25.89 | $25.89 | $25.86 | $25.88 | $25.88 | 157,648 |
| 2022-09-19 | $25.87 | $25.88 | $25.85 | $25.87 | $25.87 | 89,171 |
| 2022-09-16 | $25.87 | $25.88 | $25.85 | $25.87 | $25.87 | 66,175 |
| 2022-09-15 | $25.87 | $25.88 | $25.86 | $25.88 | $25.88 | 66,631 |
| 2022-09-14 | $25.87 | $25.88 | $25.87 | $25.88 | $25.88 | 25,110 |
| 2022-09-13 | $25.86 | $25.88 | $25.82 | $25.87 | $25.87 | 169,625 |
| 2022-09-12 | $25.86 | $25.89 | $25.86 | $25.89 | $25.89 | 31,063 |
| 2022-09-09 | $25.86 | $25.89 | $25.86 | $25.89 | $25.89 | 85,604 |
| 2022-09-08 | $25.88 | $25.89 | $25.85 | $25.85 | $25.85 | 21,006 |
| 2022-09-07 | $25.88 | $25.89 | $25.86 | $25.87 | $25.87 | 25,305 |
| 2022-09-06 | $25.87 | $25.89 | $25.86 | $25.88 | $25.88 | 59,221 |
| 2022-09-02 | $25.86 | $25.88 | $25.85 | $25.88 | $25.88 | 110,763 |
| 2022-09-01 | $25.86 | $25.88 | $25.86 | $25.88 | $25.88 | 27,764 |
| 2022-08-31 | $25.91 | $25.91 | $25.88 | $25.90 | $25.87 | 32,367 |
| 2022-08-30 | $25.91 | $25.91 | $25.88 | $25.90 | $25.87 | 50,194 |
| 2022-08-29 | $25.88 | $25.91 | $25.88 | $25.88 | $25.85 | 36,338 |
| 2022-08-26 | $25.90 | $25.91 | $25.88 | $25.90 | $25.87 | 16,900 |
| 2022-08-25 | $25.91 | $25.91 | $25.89 | $25.90 | $25.87 | 55,544 |
| 2022-08-24 | $25.87 | $25.90 | $25.87 | $25.89 | $25.86 | 30,171 |
| 2022-08-23 | $25.90 | $25.90 | $25.87 | $25.88 | $25.85 | 20,853 |
| 2022-08-22 | $25.88 | $25.90 | $25.87 | $25.88 | $25.85 | 77,450 |
| 2022-08-19 | $25.87 | $25.90 | $25.84 | $25.90 | $25.87 | 32,571 |
| 2022-08-18 | $25.87 | $25.90 | $25.84 | $25.84 | $25.81 | 122,232 |
| 2022-08-17 | $25.89 | $25.89 | $25.83 | $25.83 | $25.80 | 29,554 |
| 2022-08-16 | $25.90 | $25.90 | $25.85 | $25.87 | $25.84 | 77,807 |
| 2022-08-15 | $25.90 | $25.91 | $25.88 | $25.91 | $25.88 | 23,682 |
| 2022-08-12 | $25.89 | $25.91 | $25.88 | $25.89 | $25.86 | 45,724 |
| 2022-08-11 | $25.91 | $25.91 | $25.88 | $25.88 | $25.85 | 41,766 |
| 2022-08-10 | $25.90 | $25.91 | $25.87 | $25.89 | $25.86 | 47,909 |
| 2022-08-09 | $25.87 | $25.90 | $25.87 | $25.90 | $25.87 | 30,501 |
| 2022-08-08 | $25.87 | $25.90 | $25.87 | $25.89 | $25.86 | 44,089 |
| 2022-08-05 | $25.87 | $25.89 | $25.86 | $25.87 | $25.84 | 37,613 |
| 2022-08-04 | $25.88 | $25.90 | $25.87 | $25.88 | $25.85 | 59,536 |
| 2022-08-03 | $25.92 | $25.92 | $25.87 | $25.90 | $25.87 | 28,441 |
| 2022-08-02 | $25.90 | $25.91 | $25.88 | $25.89 | $25.86 | 75,200 |
| 2022-08-01 | $25.91 | $25.92 | $25.87 | $25.91 | $25.88 | 87,289 |
| 2022-07-29 | $25.90 | $25.94 | $25.89 | $25.93 | $25.88 | 350,654 |
| 2022-07-28 | $25.89 | $25.92 | $25.89 | $25.92 | $25.87 | 133,936 |
| 2022-07-27 | $25.90 | $25.91 | $25.89 | $25.90 | $25.85 | 83,990 |
| 2022-07-26 | $25.90 | $25.92 | $25.89 | $25.91 | $25.86 | 61,299 |
| 2022-07-25 | $25.90 | $25.93 | $25.90 | $25.90 | $25.85 | 94,591 |
| 2022-07-22 | $25.91 | $25.93 | $25.90 | $25.90 | $25.85 | 46,965 |
| 2022-07-21 | $25.91 | $25.93 | $25.89 | $25.91 | $25.86 | 58,886 |
| 2022-07-20 | $25.90 | $25.92 | $25.88 | $25.90 | $25.85 | 103,093 |
| 2022-07-19 | $25.89 | $25.92 | $25.87 | $25.88 | $25.83 | 164,693 |
| 2022-07-18 | $25.89 | $25.92 | $25.89 | $25.90 | $25.86 | 24,224 |
| 2022-07-15 | $25.91 | $25.93 | $25.89 | $25.92 | $25.87 | 43,463 |
| 2022-07-14 | $25.90 | $25.91 | $25.89 | $25.90 | $25.85 | 58,730 |
| 2022-07-13 | $25.89 | $25.92 | $25.88 | $25.91 | $25.86 | 42,522 |
| 2022-07-12 | $25.92 | $25.92 | $25.90 | $25.91 | $25.86 | 55,229 |
| 2022-07-11 | $25.89 | $25.91 | $25.89 | $25.91 | $25.86 | 39,783 |
| 2022-07-08 | $25.92 | $25.92 | $25.90 | $25.91 | $25.86 | 21,445 |
| 2022-07-07 | $25.88 | $25.91 | $25.88 | $25.90 | $25.85 | 149,003 |
| 2022-07-06 | $25.88 | $25.91 | $25.88 | $25.90 | $25.85 | 39,731 |
| 2022-07-05 | $25.91 | $25.91 | $25.88 | $25.91 | $25.86 | 38,965 |
| 2022-07-01 | $25.93 | $25.93 | $25.87 | $25.89 | $25.84 | 24,406 |
| 2022-06-30 | $25.91 | $25.93 | $25.91 | $25.91 | $25.84 | 40,396 |
| 2022-06-29 | $25.89 | $25.90 | $25.89 | $25.90 | $25.83 | 29,194 |
| 2022-06-28 | $25.92 | $25.92 | $25.89 | $25.90 | $25.82 | 94,407 |
| 2022-06-27 | $25.92 | $25.93 | $25.91 | $25.93 | $25.85 | 90,888 |
| 2022-06-24 | $25.92 | $25.95 | $25.92 | $25.92 | $25.84 | 179,484 |
| 2022-06-23 | $25.93 | $25.93 | $25.90 | $25.92 | $25.85 | 30,160 |
| 2022-06-22 | $25.93 | $25.93 | $25.90 | $25.90 | $25.83 | 26,106 |
| 2022-06-21 | $25.93 | $25.93 | $25.89 | $25.91 | $25.84 | 28,739 |
| 2022-06-17 | $25.91 | $25.92 | $25.89 | $25.92 | $25.84 | 54,005 |
| 2022-06-16 | $25.88 | $25.92 | $25.87 | $25.91 | $25.84 | 130,031 |
| 2022-06-15 | $25.92 | $25.92 | $25.90 | $25.90 | $25.83 | 84,910 |
| 2022-06-14 | $25.92 | $25.92 | $25.88 | $25.91 | $25.83 | 135,773 |
| 2022-06-13 | $25.92 | $25.92 | $25.85 | $25.88 | $25.81 | 121,701 |
| 2022-06-10 | $25.93 | $25.94 | $25.91 | $25.92 | $25.85 | 31,085 |
| 2022-06-09 | $25.92 | $25.95 | $25.89 | $25.93 | $25.86 | 67,836 |
| 2022-06-08 | $25.93 | $25.93 | $25.90 | $25.93 | $25.86 | 100,689 |
| 2022-06-07 | $25.90 | $25.93 | $25.89 | $25.93 | $25.85 | 78,595 |
| 2022-06-06 | $25.94 | $25.94 | $25.91 | $25.93 | $25.85 | 56,268 |
| 2022-06-03 | $25.94 | $25.94 | $25.90 | $25.92 | $25.84 | 35,284 |
| 2022-06-02 | $25.95 | $25.95 | $25.91 | $25.94 | $25.86 | 34,575 |
| 2022-06-01 | $25.94 | $25.94 | $25.92 | $25.92 | $25.85 | 62,921 |
| 2022-05-31 | $25.90 | $25.94 | $25.90 | $25.93 | $25.84 | 796,878 |
| 2022-05-27 | $25.91 | $25.94 | $25.91 | $25.93 | $25.84 | 45,787 |
| 2022-05-26 | $25.96 | $25.96 | $25.93 | $25.96 | $25.86 | 107,384 |
| 2022-05-25 | $25.97 | $25.97 | $25.94 | $25.94 | $25.85 | 20,493 |
| 2022-05-24 | $25.92 | $25.95 | $25.91 | $25.93 | $25.84 | 66,253 |
| 2022-05-23 | $25.93 | $25.94 | $25.90 | $25.92 | $25.82 | 50,502 |
| 2022-05-20 | $25.94 | $25.94 | $25.89 | $25.92 | $25.83 | 132,085 |
| 2022-05-19 | $25.87 | $25.92 | $25.87 | $25.90 | $25.81 | 87,547 |
| 2022-05-18 | $25.93 | $25.93 | $25.90 | $25.91 | $25.82 | 82,382 |
| 2022-05-17 | $25.93 | $25.93 | $25.90 | $25.92 | $25.82 | 40,410 |
| 2022-05-16 | $25.93 | $25.93 | $25.90 | $25.90 | $25.81 | 146,164 |
| 2022-05-13 | $25.90 | $25.91 | $25.88 | $25.89 | $25.80 | 42,462 |
| 2022-05-12 | $25.88 | $25.91 | $25.88 | $25.90 | $25.81 | 146,645 |
| 2022-05-11 | $25.91 | $25.91 | $25.88 | $25.89 | $25.80 | 105,307 |
| 2022-05-10 | $25.92 | $25.92 | $25.88 | $25.90 | $25.81 | 283,625 |
| 2022-05-09 | $25.89 | $25.91 | $25.88 | $25.88 | $25.79 | 98,142 |
| 2022-05-06 | $25.89 | $25.91 | $25.88 | $25.90 | $25.81 | 64,860 |
| 2022-05-05 | $25.88 | $25.90 | $25.88 | $25.89 | $25.80 | 128,517 |
| 2022-05-04 | $25.88 | $25.91 | $25.88 | $25.90 | $25.80 | 52,389 |
| 2022-05-03 | $25.88 | $25.92 | $25.88 | $25.88 | $25.79 | 174,572 |
| 2022-05-02 | $25.87 | $25.91 | $25.86 | $25.90 | $25.81 | 80,712 |
| 2022-04-29 | $25.93 | $25.93 | $25.89 | $25.91 | $25.79 | 77,982 |
| 2022-04-28 | $25.92 | $25.93 | $25.91 | $25.93 | $25.81 | 55,042 |
| 2022-04-27 | $25.93 | $25.93 | $25.90 | $25.90 | $25.78 | 79,840 |
| 2022-04-26 | $25.89 | $25.93 | $25.89 | $25.93 | $25.81 | 146,769 |
| 2022-04-25 | $25.91 | $25.92 | $25.89 | $25.91 | $25.79 | 89,102 |
| 2022-04-22 | $25.89 | $25.91 | $25.89 | $25.90 | $25.78 | 38,593 |
| 2022-04-21 | $25.93 | $25.93 | $25.89 | $25.90 | $25.78 | 43,991 |
| 2022-04-20 | $25.90 | $25.91 | $25.89 | $25.91 | $25.79 | 142,693 |
| 2022-04-19 | $25.90 | $25.92 | $25.88 | $25.91 | $25.79 | 110,486 |
| 2022-04-18 | $25.89 | $25.92 | $25.89 | $25.92 | $25.80 | 131,620 |
| 2022-04-14 | $25.89 | $25.91 | $25.87 | $25.88 | $25.76 | 67,813 |
| 2022-04-13 | $25.90 | $25.92 | $25.88 | $25.91 | $25.79 | 127,425 |
| 2022-04-12 | $25.92 | $25.92 | $25.85 | $25.89 | $25.77 | 126,979 |
| 2022-04-11 | $25.91 | $25.91 | $25.89 | $25.91 | $25.79 | 18,507 |
| 2022-04-08 | $25.90 | $25.91 | $25.89 | $25.90 | $25.78 | 32,537 |
| 2022-04-07 | $25.94 | $25.94 | $25.89 | $25.92 | $25.80 | 61,883 |
| 2022-04-06 | $25.92 | $25.93 | $25.90 | $25.91 | $25.79 | 79,528 |
| 2022-04-05 | $25.93 | $25.93 | $25.90 | $25.91 | $25.79 | 93,424 |
| 2022-04-04 | $25.87 | $25.90 | $25.87 | $25.88 | $25.76 | 35,945 |
| 2022-04-01 | $25.90 | $25.94 | $25.89 | $25.94 | $25.82 | 111,354 |
| 2022-03-31 | $25.93 | $25.94 | $25.91 | $25.92 | $25.78 | 43,963 |
| 2022-03-30 | $25.92 | $25.94 | $25.91 | $25.92 | $25.78 | 57,583 |
| 2022-03-29 | $25.95 | $25.95 | $25.91 | $25.92 | $25.78 | 31,246 |
| 2022-03-28 | $25.89 | $25.92 | $25.89 | $25.91 | $25.77 | 131,142 |
| 2022-03-25 | $25.91 | $25.94 | $25.87 | $25.89 | $25.75 | 224,701 |
| 2022-03-24 | $25.95 | $25.95 | $25.92 | $25.94 | $25.80 | 90,706 |
| 2022-03-23 | $25.96 | $25.96 | $25.92 | $25.95 | $25.81 | 57,990 |
| 2022-03-22 | $25.95 | $25.96 | $25.91 | $25.91 | $25.77 | 136,005 |
| 2022-03-21 | $25.93 | $25.97 | $25.93 | $25.96 | $25.82 | 73,695 |
| 2022-03-18 | $25.91 | $25.97 | $25.91 | $25.96 | $25.82 | 45,669 |
| 2022-03-17 | $25.91 | $25.95 | $25.91 | $25.93 | $25.79 | 52,016 |
| 2022-03-16 | $25.92 | $25.95 | $25.92 | $25.94 | $25.80 | 33,065 |
| 2022-03-15 | $25.95 | $25.97 | $25.93 | $25.97 | $25.83 | 23,221 |
| 2022-03-14 | $25.91 | $25.98 | $25.91 | $25.92 | $25.78 | 36,090 |
| 2022-03-11 | $25.96 | $25.97 | $25.92 | $25.92 | $25.78 | 230,195 |
| 2022-03-10 | $25.94 | $25.97 | $25.94 | $25.96 | $25.82 | 50,470 |
| 2022-03-09 | $25.96 | $25.96 | $25.91 | $25.92 | $25.78 | 63,680 |
| 2022-03-08 | $25.94 | $25.97 | $25.94 | $25.94 | $25.80 | 26,170 |
| 2022-03-07 | $25.94 | $25.96 | $25.93 | $25.96 | $25.82 | 26,358 |
| 2022-03-04 | $25.94 | $25.97 | $25.94 | $25.96 | $25.82 | 30,271 |
| 2022-03-03 | $25.97 | $25.97 | $25.94 | $25.96 | $25.82 | 64,275 |
| 2022-03-02 | $25.97 | $25.97 | $25.94 | $25.97 | $25.83 | 42,216 |
| 2022-03-01 | $25.94 | $25.97 | $25.94 | $25.94 | $25.80 | 28,098 |
| 2022-02-28 | $26.00 | $26.00 | $25.97 | $25.99 | $25.82 | 26,715 |
| 2022-02-25 | $25.98 | $26.00 | $25.96 | $25.98 | $25.82 | 86,981 |
| 2022-02-24 | $25.97 | $26.00 | $25.96 | $25.98 | $25.81 | 66,473 |
| 2022-02-23 | $25.99 | $26.00 | $25.96 | $25.99 | $25.82 | 46,586 |
| 2022-02-22 | $25.95 | $26.00 | $25.95 | $25.99 | $25.82 | 213,762 |
| 2022-02-18 | $25.99 | $26.01 | $25.97 | $25.98 | $25.81 | 43,873 |
| 2022-02-17 | $25.95 | $25.99 | $25.94 | $25.97 | $25.80 | 105,148 |
| 2022-02-16 | $25.96 | $26.00 | $25.95 | $25.97 | $25.80 | 53,112 |
| 2022-02-15 | $25.96 | $26.02 | $25.95 | $25.95 | $25.78 | 110,729 |
| 2022-02-14 | $25.95 | $26.00 | $25.95 | $25.99 | $25.82 | 38,394 |
| 2022-02-11 | $25.96 | $25.99 | $25.94 | $25.97 | $25.80 | 51,345 |
| 2022-02-10 | $25.96 | $26.00 | $25.95 | $25.96 | $25.79 | 51,769 |
| 2022-02-09 | $25.99 | $26.00 | $25.96 | $25.98 | $25.81 | 37,197 |
| 2022-02-08 | $26.01 | $26.02 | $25.95 | $25.99 | $25.82 | 47,810 |
| 2022-02-07 | $25.96 | $26.01 | $25.96 | $26.00 | $25.83 | 34,015 |
| 2022-02-04 | $25.96 | $26.01 | $25.96 | $26.01 | $25.84 | 21,185 |
| 2022-02-03 | $26.00 | $26.02 | $25.97 | $25.99 | $25.82 | 18,564 |
| 2022-02-02 | $26.01 | $26.02 | $25.98 | $26.02 | $25.85 | 45,508 |
| 2022-02-01 | $26.01 | $26.02 | $25.97 | $25.98 | $25.81 | 15,331 |
| 2022-01-31 | $26.01 | $26.03 | $25.98 | $26.01 | $25.81 | 22,510 |
| 2022-01-28 | $26.00 | $26.02 | $25.97 | $26.01 | $25.82 | 38,168 |
| 2022-01-27 | $26.03 | $26.03 | $25.98 | $25.98 | $25.79 | 50,990 |
| 2022-01-26 | $26.01 | $26.03 | $26.00 | $26.03 | $25.84 | 33,941 |
| 2022-01-25 | $26.01 | $26.05 | $26.00 | $26.03 | $25.84 | 123,116 |
| 2022-01-24 | $26.04 | $26.04 | $25.98 | $26.01 | $25.82 | 148,235 |
| 2022-01-21 | $26.06 | $26.06 | $26.01 | $26.02 | $25.82 | 15,174 |
| 2022-01-20 | $26.02 | $26.05 | $25.98 | $26.02 | $25.83 | 208,270 |
| 2022-01-19 | $26.02 | $26.05 | $26.02 | $26.04 | $25.85 | 20,345 |
| 2022-01-18 | $26.02 | $26.04 | $26.02 | $26.04 | $25.84 | 11,851 |
| 2022-01-14 | $26.05 | $26.05 | $26.02 | $26.03 | $25.84 | 14,479 |
| 2022-01-13 | $26.04 | $26.05 | $26.02 | $26.05 | $25.86 | 20,619 |
| 2022-01-12 | $26.03 | $26.04 | $26.01 | $26.04 | $25.85 | 22,347 |
| 2022-01-11 | $26.01 | $26.03 | $26.01 | $26.01 | $25.82 | 78,545 |
| 2022-01-10 | $26.03 | $26.05 | $26.01 | $26.01 | $25.82 | 36,648 |
| 2022-01-07 | $26.01 | $26.06 | $26.01 | $26.05 | $25.86 | 41,073 |
| 2022-01-06 | $26.06 | $26.07 | $26.01 | $26.01 | $25.82 | 105,682 |
| 2022-01-05 | $26.04 | $26.07 | $26.04 | $26.06 | $25.87 | 55,648 |
| 2022-01-04 | $26.05 | $26.07 | $26.04 | $26.07 | $25.88 | 54,194 |
| 2022-01-03 | $26.09 | $26.09 | $26.04 | $26.05 | $25.86 | 36,481 |
| 2021-12-31 | $26.08 | $26.09 | $26.05 | $26.06 | $25.87 | 52,139 |
| 2021-12-30 | $26.04 | $26.09 | $26.04 | $26.08 | $25.89 | 45,902 |
| 2021-12-29 | $26.04 | $26.08 | $26.04 | $26.04 | $25.85 | 23,566 |
| 2021-12-28 | $26.10 | $26.10 | $26.05 | $26.05 | $25.86 | 66,046 |
| 2021-12-27 | $26.05 | $26.07 | $26.05 | $26.06 | $25.87 | 24,205 |
| 2021-12-23 | $26.10 | $26.10 | $26.04 | $26.05 | $25.86 | 21,264 |
| 2021-12-22 | $26.09 | $26.09 | $26.05 | $26.05 | $25.86 | 57,400 |
| 2021-12-21 | $26.07 | $26.07 | $26.03 | $26.06 | $25.87 | 40,489 |
| 2021-12-20 | $26.04 | $26.07 | $26.03 | $26.07 | $25.88 | 60,848 |
| 2021-12-17 | $26.05 | $26.07 | $26.03 | $26.07 | $25.88 | 61,665 |
| 2021-12-16 | $26.07 | $26.08 | $26.04 | $26.04 | $25.85 | 177,961 |
| 2021-12-15 | $26.07 | $26.11 | $26.07 | $26.11 | $25.89 | 58,730 |
| 2021-12-14 | $26.07 | $26.11 | $26.07 | $26.08 | $25.86 | 33,831 |
| 2021-12-13 | $26.07 | $26.11 | $26.07 | $26.10 | $25.88 | 87,495 |
| 2021-12-10 | $26.12 | $26.12 | $26.09 | $26.10 | $25.88 | 68,761 |
| 2021-12-09 | $26.06 | $26.11 | $26.06 | $26.10 | $25.88 | 180,032 |
| 2021-12-08 | $26.10 | $26.11 | $26.08 | $26.10 | $25.87 | 56,112 |
| 2021-12-07 | $26.08 | $26.13 | $26.07 | $26.10 | $25.88 | 149,663 |
| 2021-12-06 | $26.07 | $26.09 | $26.06 | $26.06 | $25.84 | 37,368 |
| 2021-12-03 | $26.05 | $26.08 | $26.05 | $26.07 | $25.85 | 12,427 |
| 2021-12-02 | $26.09 | $26.09 | $26.07 | $26.09 | $25.86 | 26,882 |
| 2021-12-01 | $26.07 | $26.09 | $26.05 | $26.06 | $25.84 | 40,464 |
| 2021-11-30 | $26.09 | $26.12 | $26.09 | $26.10 | $25.85 | 57,617 |
| 2021-11-29 | $26.11 | $26.11 | $26.09 | $26.09 | $25.84 | 15,210 |
| 2021-11-26 | $26.09 | $26.12 | $26.09 | $26.09 | $25.84 | 28,198 |
| 2021-11-24 | $26.15 | $26.15 | $26.09 | $26.11 | $25.85 | 45,056 |
| 2021-11-23 | $26.13 | $26.13 | $26.09 | $26.11 | $25.86 | 33,984 |
| 2021-11-22 | $26.11 | $26.14 | $26.09 | $26.11 | $25.85 | 21,041 |
| 2021-11-19 | $26.15 | $26.15 | $26.10 | $26.10 | $25.85 | 75,423 |
| 2021-11-18 | $26.09 | $26.12 | $26.09 | $26.10 | $25.85 | 37,463 |
| 2021-11-17 | $26.10 | $26.12 | $26.09 | $26.11 | $25.85 | 19,224 |
| 2021-11-16 | $26.08 | $26.12 | $26.08 | $26.09 | $25.84 | 32,244 |
| 2021-11-15 | $26.10 | $26.12 | $26.09 | $26.10 | $25.85 | 34,502 |
| 2021-11-12 | $26.12 | $26.13 | $26.10 | $26.12 | $25.86 | 21,352 |
| 2021-11-11 | $26.12 | $26.13 | $26.10 | $26.12 | $25.87 | 7,446 |
| 2021-11-10 | $26.13 | $26.14 | $26.10 | $26.12 | $25.86 | 32,852 |
| 2021-11-09 | $26.11 | $26.14 | $26.11 | $26.14 | $25.89 | 38,186 |
| 2021-11-08 | $26.14 | $26.14 | $26.09 | $26.12 | $25.87 | 18,545 |
| 2021-11-05 | $26.15 | $26.15 | $26.12 | $26.13 | $25.87 | 46,303 |
| 2021-11-04 | $26.14 | $26.14 | $26.11 | $26.13 | $25.87 | 10,793 |
| 2021-11-03 | $26.14 | $26.14 | $26.10 | $26.12 | $25.87 | 48,005 |
| 2021-11-02 | $26.12 | $26.13 | $26.10 | $26.13 | $25.88 | 50,813 |
| 2021-11-01 | $26.12 | $26.14 | $26.10 | $26.13 | $25.88 | 48,060 |
| 2021-10-29 | $26.15 | $26.15 | $26.12 | $26.15 | $25.87 | 7,556 |
| 2021-10-28 | $26.16 | $26.16 | $26.12 | $26.15 | $25.87 | 18,977 |
| 2021-10-27 | $26.13 | $26.14 | $26.11 | $26.12 | $25.84 | 22,277 |
| 2021-10-26 | $26.15 | $26.15 | $26.12 | $26.12 | $25.84 | 21,580 |
| 2021-10-25 | $26.16 | $26.16 | $26.12 | $26.12 | $25.84 | 29,743 |
| 2021-10-22 | $26.12 | $26.15 | $26.12 | $26.15 | $25.87 | 21,142 |
| 2021-10-21 | $26.15 | $26.15 | $26.12 | $26.13 | $25.85 | 116,677 |
| 2021-10-20 | $26.16 | $26.16 | $26.14 | $26.15 | $25.87 | 12,583 |
| 2021-10-19 | $26.17 | $26.17 | $26.14 | $26.15 | $25.87 | 7,340 |
| 2021-10-18 | $26.17 | $26.18 | $26.14 | $26.14 | $25.86 | 79,016 |
| 2021-10-15 | $26.13 | $26.16 | $26.13 | $26.15 | $25.87 | 6,813 |
| 2021-10-14 | $26.18 | $26.18 | $26.12 | $26.17 | $25.89 | 42,763 |
| 2021-10-13 | $26.13 | $26.17 | $26.13 | $26.15 | $25.87 | 22,660 |
| 2021-10-12 | $26.14 | $26.17 | $26.13 | $26.15 | $25.87 | 20,284 |
| 2021-10-11 | $26.16 | $26.16 | $26.14 | $26.14 | $25.86 | 6,259 |
| 2021-10-08 | $26.15 | $26.16 | $26.13 | $26.15 | $25.87 | 20,195 |
| 2021-10-07 | $26.16 | $26.16 | $26.11 | $26.16 | $25.88 | 24,430 |
| 2021-10-06 | $26.13 | $26.16 | $26.12 | $26.13 | $25.85 | 132,536 |
| 2021-10-05 | $26.14 | $26.17 | $26.14 | $26.16 | $25.88 | 13,382 |
| 2021-10-04 | $26.12 | $26.17 | $26.12 | $26.15 | $25.87 | 77,922 |
| 2021-10-01 | $26.12 | $26.15 | $26.11 | $26.13 | $25.85 | 18,006 |
| 2021-09-30 | $26.18 | $26.19 | $26.15 | $26.18 | $25.87 | 38,700 |
| 2021-09-29 | $26.18 | $26.18 | $26.15 | $26.17 | $25.86 | 12,613 |
| 2021-09-28 | $26.16 | $26.18 | $26.14 | $26.16 | $25.85 | 75,100 |
| 2021-09-27 | $26.16 | $26.18 | $26.16 | $26.16 | $25.85 | 58,179 |
| 2021-09-24 | $26.19 | $26.20 | $26.17 | $26.19 | $25.88 | 38,560 |
| 2021-09-23 | $26.20 | $26.20 | $26.16 | $26.16 | $25.85 | 16,350 |
| 2021-09-22 | $26.18 | $26.20 | $26.16 | $26.19 | $25.88 | 14,189 |
| 2021-09-21 | $26.20 | $26.20 | $26.16 | $26.18 | $25.87 | 28,504 |
| 2021-09-20 | $26.20 | $26.21 | $26.16 | $26.18 | $25.87 | 23,399 |
| 2021-09-17 | $26.19 | $26.21 | $26.17 | $26.17 | $25.86 | 22,251 |
| 2021-09-16 | $26.16 | $26.21 | $26.16 | $26.16 | $25.85 | 15,938 |
| 2021-09-15 | $26.17 | $26.20 | $26.17 | $26.17 | $25.87 | 39,840 |
| 2021-09-14 | $26.16 | $26.21 | $26.16 | $26.16 | $25.85 | 30,164 |
| 2021-09-13 | $26.16 | $26.20 | $26.16 | $26.16 | $25.85 | 41,262 |
| 2021-09-10 | $26.16 | $26.21 | $26.15 | $26.18 | $25.88 | 32,410 |
| 2021-09-09 | $26.19 | $26.20 | $26.17 | $26.18 | $25.88 | 20,564 |
| 2021-09-08 | $26.20 | $26.20 | $26.16 | $26.18 | $25.88 | 24,892 |
| 2021-09-07 | $26.15 | $26.18 | $26.14 | $26.15 | $25.84 | 28,083 |
| 2021-09-03 | $26.15 | $26.20 | $26.15 | $26.16 | $25.85 | 31,452 |
| 2021-09-02 | $26.18 | $26.20 | $26.17 | $26.19 | $25.88 | 121,710 |
| 2021-09-01 | $26.16 | $26.22 | $26.16 | $26.20 | $25.89 | 27,738 |
| 2021-08-31 | $26.20 | $26.23 | $26.20 | $26.22 | $25.88 | 13,068 |
| 2021-08-30 | $26.19 | $26.23 | $26.18 | $26.22 | $25.88 | 52,460 |
| 2021-08-27 | $26.18 | $26.22 | $26.18 | $26.19 | $25.86 | 48,596 |
| 2021-08-26 | $26.20 | $26.22 | $26.20 | $26.22 | $25.88 | 15,794 |
| 2021-08-25 | $26.23 | $26.24 | $26.22 | $26.23 | $25.90 | 10,148 |
| 2021-08-24 | $26.24 | $26.24 | $26.22 | $26.23 | $25.89 | 29,328 |
| 2021-08-23 | $26.25 | $26.25 | $26.20 | $26.23 | $25.90 | 24,364 |
| 2021-08-20 | $26.19 | $26.24 | $26.19 | $26.22 | $25.89 | 44,823 |
| 2021-08-19 | $26.23 | $26.24 | $26.19 | $26.20 | $25.86 | 28,824 |
| 2021-08-18 | $26.20 | $26.24 | $26.20 | $26.22 | $25.89 | 24,373 |
| 2021-08-17 | $26.23 | $26.23 | $26.19 | $26.21 | $25.88 | 15,997 |
| 2021-08-16 | $26.21 | $26.23 | $26.19 | $26.21 | $25.87 | 38,402 |
| 2021-08-13 | $26.23 | $26.23 | $26.19 | $26.21 | $25.88 | 14,680 |
| 2021-08-12 | $26.20 | $26.24 | $26.20 | $26.22 | $25.88 | 42,059 |
| 2021-08-11 | $26.20 | $26.23 | $26.20 | $26.22 | $25.88 | 14,504 |
| 2021-08-10 | $26.24 | $26.24 | $26.21 | $26.22 | $25.89 | 61,148 |
| 2021-08-09 | $26.22 | $26.24 | $26.22 | $26.22 | $25.89 | 6,444 |
| 2021-08-06 | $26.21 | $26.24 | $26.20 | $26.22 | $25.89 | 15,311 |
| 2021-08-05 | $26.26 | $26.26 | $26.23 | $26.23 | $25.89 | 12,649 |
| 2021-08-04 | $26.21 | $26.25 | $26.21 | $26.25 | $25.92 | 33,505 |
| 2021-08-03 | $26.20 | $26.25 | $26.19 | $26.21 | $25.88 | 109,540 |
| 2021-08-02 | $26.21 | $26.24 | $26.19 | $26.23 | $25.89 | 52,994 |
| 2021-07-30 | $26.28 | $26.28 | $26.24 | $26.26 | $25.90 | 23,073 |
| 2021-07-29 | $26.28 | $26.28 | $26.25 | $26.25 | $25.89 | 18,404 |
| 2021-07-28 | $26.28 | $26.28 | $26.26 | $26.27 | $25.91 | 24,725 |
| 2021-07-27 | $26.29 | $26.29 | $26.26 | $26.27 | $25.91 | 6,816 |
| 2021-07-26 | $26.25 | $26.29 | $26.23 | $26.27 | $25.92 | 100,518 |
| 2021-07-23 | $26.27 | $26.27 | $26.23 | $26.25 | $25.89 | 12,741 |
| 2021-07-22 | $26.28 | $26.28 | $26.23 | $26.28 | $25.92 | 43,014 |
| 2021-07-21 | $26.28 | $26.28 | $26.26 | $26.27 | $25.91 | 16,214 |
| 2021-07-20 | $26.25 | $26.28 | $26.22 | $26.28 | $25.92 | 216,443 |
| 2021-07-19 | $26.27 | $26.27 | $26.21 | $26.22 | $25.87 | 26,604 |
| 2021-07-16 | $26.26 | $26.27 | $26.20 | $26.24 | $25.88 | 30,810 |
| 2021-07-15 | $26.22 | $26.24 | $26.21 | $26.22 | $25.86 | 25,786 |
| 2021-07-14 | $26.21 | $26.24 | $26.21 | $26.23 | $25.87 | 22,845 |
| 2021-07-13 | $26.21 | $26.26 | $26.20 | $26.21 | $25.85 | 22,445 |
| 2021-07-12 | $26.21 | $26.27 | $26.21 | $26.24 | $25.88 | 11,954 |
| 2021-07-09 | $26.21 | $26.27 | $26.20 | $26.26 | $25.90 | 28,002 |
| 2021-07-08 | $26.27 | $26.27 | $26.23 | $26.26 | $25.90 | 37,222 |
| 2021-07-07 | $26.27 | $26.27 | $26.21 | $26.26 | $25.90 | 25,780 |
| 2021-07-06 | $26.21 | $26.27 | $26.20 | $26.27 | $25.91 | 32,886 |
| 2021-07-02 | $26.21 | $26.27 | $26.19 | $26.22 | $25.86 | 71,389 |
| 2021-07-01 | $26.22 | $26.27 | $26.21 | $26.23 | $25.88 | 45,726 |
| 2021-06-30 | $26.28 | $26.29 | $26.23 | $26.26 | $25.88 | 29,241 |
| 2021-06-29 | $26.26 | $26.29 | $26.24 | $26.27 | $25.88 | 56,347 |
| 2021-06-28 | $26.26 | $26.27 | $26.22 | $26.25 | $25.87 | 15,642 |
| 2021-06-25 | $26.23 | $26.25 | $26.22 | $26.23 | $25.85 | 6,668 |
| 2021-06-24 | $26.26 | $26.26 | $26.24 | $26.25 | $25.87 | 9,632 |
| 2021-06-23 | $26.24 | $26.27 | $26.23 | $26.26 | $25.88 | 15,290 |
| 2021-06-22 | $26.23 | $26.27 | $26.22 | $26.22 | $25.84 | 32,097 |
| 2021-06-21 | $26.22 | $26.27 | $26.22 | $26.25 | $25.86 | 22,836 |
| 2021-06-18 | $26.27 | $26.27 | $26.22 | $26.22 | $25.84 | 26,835 |
| 2021-06-17 | $26.28 | $26.28 | $26.25 | $26.26 | $25.88 | 7,850 |
| 2021-06-16 | $26.25 | $26.28 | $26.25 | $26.27 | $25.88 | 11,119 |
| 2021-06-15 | $26.27 | $26.28 | $26.25 | $26.28 | $25.89 | 18,348 |
| 2021-06-14 | $26.25 | $26.30 | $26.25 | $26.26 | $25.88 | 25,531 |
| 2021-06-11 | $26.30 | $26.30 | $26.26 | $26.30 | $25.92 | 33,865 |
| 2021-06-10 | $26.25 | $26.28 | $26.25 | $26.27 | $25.89 | 24,483 |
| 2021-06-09 | $26.26 | $26.30 | $26.26 | $26.28 | $25.90 | 29,268 |
| 2021-06-08 | $26.30 | $26.30 | $26.27 | $26.27 | $25.89 | 10,949 |
| 2021-06-07 | $26.29 | $26.29 | $26.27 | $26.29 | $25.90 | 17,553 |
| 2021-06-04 | $26.28 | $26.29 | $26.26 | $26.28 | $25.90 | 39,240 |
| 2021-06-03 | $26.28 | $26.29 | $26.26 | $26.28 | $25.90 | 21,683 |
| 2021-06-02 | $26.27 | $26.29 | $26.25 | $26.27 | $25.89 | 37,122 |
| 2021-06-01 | $26.25 | $26.29 | $26.25 | $26.29 | $25.91 | 19,891 |
| 2021-05-28 | $26.28 | $26.30 | $26.27 | $26.30 | $25.89 | 46,305 |
| 2021-05-27 | $26.28 | $26.30 | $26.28 | $26.29 | $25.88 | 21,810 |
| 2021-05-26 | $26.28 | $26.30 | $26.28 | $26.30 | $25.89 | 6,941 |
| 2021-05-25 | $26.29 | $26.30 | $26.28 | $26.30 | $25.89 | 32,269 |
| 2021-05-24 | $26.26 | $26.29 | $26.26 | $26.29 | $25.88 | 24,877 |
| 2021-05-21 | $26.30 | $26.30 | $26.26 | $26.29 | $25.88 | 25,079 |
| 2021-05-20 | $26.29 | $26.30 | $26.27 | $26.30 | $25.89 | 13,637 |
| 2021-05-19 | $26.30 | $26.30 | $26.26 | $26.30 | $25.89 | 52,771 |
| 2021-05-18 | $26.29 | $26.30 | $26.27 | $26.30 | $25.89 | 28,520 |
| 2021-05-17 | $26.30 | $26.30 | $26.27 | $26.29 | $25.88 | 16,902 |
| 2021-05-14 | $26.29 | $26.30 | $26.26 | $26.30 | $25.89 | 23,342 |
| 2021-05-13 | $26.29 | $26.30 | $26.25 | $26.30 | $25.89 | 51,999 |
| 2021-05-12 | $26.29 | $26.30 | $26.28 | $26.30 | $25.89 | 32,924 |
| 2021-05-11 | $26.28 | $26.30 | $26.25 | $26.30 | $25.89 | 30,146 |
| 2021-05-10 | $26.30 | $26.30 | $26.27 | $26.29 | $25.88 | 35,189 |
| 2021-05-07 | $26.30 | $26.30 | $26.29 | $26.30 | $25.89 | 14,133 |
| 2021-05-06 | $26.27 | $26.31 | $26.27 | $26.30 | $25.89 | 43,342 |
| 2021-05-05 | $26.29 | $26.30 | $26.29 | $26.30 | $25.89 | 5,393 |
| 2021-05-04 | $26.29 | $26.30 | $26.28 | $26.29 | $25.88 | 41,588 |
| 2021-05-03 | $26.30 | $26.30 | $26.28 | $26.28 | $25.87 | 29,143 |
| 2021-04-30 | $26.31 | $26.32 | $26.29 | $26.32 | $25.89 | 17,982 |
| 2021-04-29 | $26.30 | $26.32 | $26.28 | $26.30 | $25.87 | 105,392 |
| 2021-04-28 | $26.31 | $26.33 | $26.31 | $26.33 | $25.90 | 27,349 |
| 2021-04-27 | $26.33 | $26.34 | $26.29 | $26.33 | $25.90 | 72,833 |
| 2021-04-26 | $26.32 | $26.34 | $26.31 | $26.33 | $25.90 | 56,982 |
| 2021-04-23 | $26.33 | $26.35 | $26.32 | $26.33 | $25.90 | 38,888 |
| 2021-04-22 | $26.34 | $26.35 | $26.31 | $26.33 | $25.89 | 45,450 |
| 2021-04-21 | $26.33 | $26.35 | $26.31 | $26.34 | $25.91 | 17,582 |
| 2021-04-20 | $26.31 | $26.35 | $26.29 | $26.34 | $25.90 | 147,507 |
| 2021-04-19 | $26.34 | $26.35 | $26.31 | $26.31 | $25.88 | 43,626 |
| 2021-04-16 | $26.35 | $26.36 | $26.32 | $26.33 | $25.90 | 36,752 |
| 2021-04-15 | $26.34 | $26.36 | $26.33 | $26.33 | $25.90 | 21,398 |
| 2021-04-14 | $26.32 | $26.35 | $26.32 | $26.35 | $25.92 | 38,442 |
| 2021-04-13 | $26.33 | $26.35 | $26.32 | $26.35 | $25.92 | 35,015 |
| 2021-04-12 | $26.33 | $26.35 | $26.31 | $26.32 | $25.89 | 24,839 |
| 2021-04-09 | $26.35 | $26.35 | $26.31 | $26.35 | $25.92 | 18,218 |
| 2021-04-08 | $26.35 | $26.36 | $26.31 | $26.33 | $25.90 | 57,779 |
| 2021-04-07 | $26.34 | $26.35 | $26.33 | $26.34 | $25.91 | 31,767 |
| 2021-04-06 | $26.34 | $26.34 | $26.31 | $26.31 | $25.88 | 51,766 |
| 2021-04-05 | $26.34 | $26.34 | $26.31 | $26.32 | $25.89 | 29,597 |
| 2021-04-01 | $26.29 | $26.33 | $26.28 | $26.32 | $25.89 | 32,329 |
| 2021-03-31 | $26.32 | $26.36 | $26.32 | $26.34 | $25.88 | 28,554 |
| 2021-03-30 | $26.34 | $26.36 | $26.32 | $26.32 | $25.87 | 7,368 |
| 2021-03-29 | $26.34 | $26.34 | $26.31 | $26.32 | $25.86 | 34,524 |
| 2021-03-26 | $26.31 | $26.35 | $26.30 | $26.34 | $25.88 | 18,610 |
| 2021-03-25 | $26.37 | $26.37 | $26.34 | $26.36 | $25.90 | 21,777 |
| 2021-03-24 | $26.31 | $26.37 | $26.31 | $26.36 | $25.90 | 44,001 |
| 2021-03-23 | $26.31 | $26.36 | $26.31 | $26.36 | $25.90 | 113,161 |
| 2021-03-22 | $26.30 | $26.32 | $26.28 | $26.30 | $25.84 | 53,500 |
| 2021-03-19 | $26.29 | $26.32 | $26.29 | $26.31 | $25.85 | 12,165 |
| 2021-03-18 | $26.35 | $26.35 | $26.30 | $26.31 | $25.85 | 22,650 |
| 2021-03-17 | $26.35 | $26.36 | $26.33 | $26.35 | $25.89 | 28,965 |
| 2021-03-16 | $26.36 | $26.36 | $26.32 | $26.32 | $25.86 | 21,374 |
| 2021-03-15 | $26.35 | $26.37 | $26.34 | $26.37 | $25.91 | 41,419 |
| 2021-03-12 | $26.35 | $26.36 | $26.33 | $26.35 | $25.89 | 30,868 |
| 2021-03-11 | $26.33 | $26.37 | $26.32 | $26.37 | $25.91 | 24,309 |
| 2021-03-10 | $26.34 | $26.36 | $26.32 | $26.34 | $25.88 | 29,500 |
| 2021-03-09 | $26.34 | $26.36 | $26.32 | $26.34 | $25.88 | 5,676 |
| 2021-03-08 | $26.35 | $26.36 | $26.30 | $26.32 | $25.86 | 54,384 |
| 2021-03-05 | $26.32 | $26.35 | $26.31 | $26.33 | $25.87 | 52,944 |
| 2021-03-04 | $26.36 | $26.36 | $26.33 | $26.34 | $25.89 | 23,007 |
| 2021-03-03 | $26.34 | $26.36 | $26.30 | $26.36 | $25.90 | 33,934 |
| 2021-03-02 | $26.29 | $26.35 | $26.29 | $26.34 | $25.88 | 42,646 |
| 2021-03-01 | $26.31 | $26.33 | $26.29 | $26.31 | $25.85 | 7,725 |
| 2021-02-26 | $26.33 | $26.36 | $26.33 | $26.34 | $25.85 | 30,390 |
| 2021-02-25 | $26.37 | $26.37 | $26.33 | $26.35 | $25.86 | 41,260 |
| 2021-02-24 | $26.36 | $26.36 | $26.33 | $26.35 | $25.86 | 53,292 |
| 2021-02-23 | $26.35 | $26.36 | $26.33 | $26.35 | $25.86 | 32,901 |
| 2021-02-22 | $26.36 | $26.37 | $26.35 | $26.36 | $25.87 | 16,010 |
| 2021-02-19 | $26.38 | $26.38 | $26.35 | $26.36 | $25.87 | 23,827 |
| 2021-02-18 | $26.36 | $26.39 | $26.36 | $26.37 | $25.88 | 28,976 |
| 2021-02-17 | $26.37 | $26.38 | $26.35 | $26.37 | $25.88 | 13,839 |
| 2021-02-16 | $26.38 | $26.38 | $26.35 | $26.37 | $25.88 | 26,334 |
| 2021-02-12 | $26.38 | $26.38 | $26.36 | $26.38 | $25.89 | 127,293 |
| 2021-02-11 | $26.39 | $26.40 | $26.37 | $26.38 | $25.89 | 39,235 |
| 2021-02-10 | $26.39 | $26.39 | $26.38 | $26.39 | $25.90 | 14,290 |
| 2021-02-09 | $26.39 | $26.39 | $26.37 | $26.38 | $25.89 | 20,963 |
| 2021-02-08 | $26.39 | $26.40 | $26.37 | $26.38 | $25.89 | 23,336 |
| 2021-02-05 | $26.39 | $26.40 | $26.37 | $26.39 | $25.90 | 36,905 |
| 2021-02-04 | $26.39 | $26.40 | $26.36 | $26.40 | $25.91 | 45,693 |
| 2021-02-03 | $26.39 | $26.39 | $26.35 | $26.38 | $25.90 | 24,644 |
| 2021-02-02 | $26.38 | $26.39 | $26.35 | $26.39 | $25.90 | 16,807 |
| 2021-02-01 | $26.37 | $26.39 | $26.35 | $26.37 | $25.88 | 17,579 |
| 2021-01-29 | $26.40 | $26.41 | $26.37 | $26.39 | $25.88 | 47,539 |
| 2021-01-28 | $26.39 | $26.41 | $26.37 | $26.37 | $25.86 | 18,782 |
| 2021-01-27 | $26.37 | $26.42 | $26.36 | $26.39 | $25.87 | 67,592 |
| 2021-01-26 | $26.41 | $26.43 | $26.39 | $26.42 | $25.90 | 47,408 |
| 2021-01-25 | $26.37 | $26.40 | $26.37 | $26.39 | $25.88 | 59,923 |
| 2021-01-22 | $26.37 | $26.41 | $26.37 | $26.39 | $25.88 | 21,965 |
| 2021-01-21 | $26.40 | $26.42 | $26.36 | $26.39 | $25.88 | 86,926 |
| 2021-01-20 | $26.38 | $26.39 | $26.36 | $26.36 | $25.85 | 31,610 |
| 2021-01-19 | $26.36 | $26.39 | $26.34 | $26.37 | $25.86 | 211,756 |
| 2021-01-15 | $26.35 | $26.39 | $26.33 | $26.37 | $25.86 | 37,047 |
| 2021-01-14 | $26.35 | $26.39 | $26.33 | $26.38 | $25.87 | 79,092 |
| 2021-01-13 | $26.38 | $26.39 | $26.32 | $26.39 | $25.87 | 159,961 |
| 2021-01-12 | $26.34 | $26.37 | $26.34 | $26.37 | $25.86 | 28,976 |
| 2021-01-11 | $26.37 | $26.39 | $26.35 | $26.37 | $25.85 | 30,979 |
| 2021-01-08 | $26.40 | $26.40 | $26.35 | $26.37 | $25.86 | 61,448 |
| 2021-01-07 | $26.38 | $26.40 | $26.35 | $26.39 | $25.88 | 263,197 |
| 2021-01-06 | $26.37 | $26.41 | $26.35 | $26.37 | $25.86 | 51,597 |
| 2021-01-05 | $26.39 | $26.40 | $26.33 | $26.33 | $25.82 | 34,589 |
| 2021-01-04 | $26.37 | $26.39 | $26.35 | $26.35 | $25.84 | 52,381 |
| 2020-12-31 | $26.38 | $26.39 | $26.36 | $26.36 | $25.85 | 29,234 |
| 2020-12-30 | $26.39 | $26.39 | $26.37 | $26.39 | $25.88 | 59,778 |
| 2020-12-29 | $26.40 | $26.40 | $26.36 | $26.39 | $25.87 | 36,888 |
| 2020-12-28 | $26.39 | $26.39 | $26.37 | $26.38 | $25.86 | 38,889 |
| 2020-12-24 | $26.39 | $26.39 | $26.35 | $26.38 | $25.86 | 27,208 |
| 2020-12-23 | $26.39 | $26.40 | $26.36 | $26.40 | $25.89 | 31,897 |
| 2020-12-22 | $26.39 | $26.46 | $26.35 | $26.39 | $25.88 | 76,085 |
| 2020-12-21 | $26.35 | $26.39 | $26.34 | $26.37 | $25.86 | 13,029 |
| 2020-12-18 | $26.34 | $26.39 | $26.34 | $26.38 | $25.86 | 46,068 |
| 2020-12-17 | $26.37 | $26.39 | $26.35 | $26.37 | $25.86 | 55,775 |
| 2020-12-16 | $26.37 | $26.41 | $26.37 | $26.39 | $25.85 | 37,017 |
| 2020-12-15 | $26.41 | $26.42 | $26.37 | $26.37 | $25.83 | 18,577 |
| 2020-12-14 | $26.41 | $26.42 | $26.35 | $26.38 | $25.84 | 34,047 |
| 2020-12-11 | $26.41 | $26.41 | $26.32 | $26.37 | $25.82 | 92,474 |
| 2020-12-10 | $26.37 | $26.41 | $26.36 | $26.40 | $25.85 | 6,553 |
| 2020-12-09 | $26.37 | $26.40 | $26.37 | $26.40 | $25.86 | 13,335 |
| 2020-12-08 | $26.36 | $26.39 | $26.35 | $26.39 | $25.85 | 114,939 |
| 2020-12-07 | $26.40 | $26.41 | $26.36 | $26.39 | $25.85 | 38,875 |
| 2020-12-04 | $26.38 | $26.40 | $26.36 | $26.38 | $25.84 | 44,236 |
| 2020-12-03 | $26.39 | $26.40 | $26.36 | $26.38 | $25.84 | 36,802 |
| 2020-12-02 | $26.36 | $26.40 | $26.36 | $26.38 | $25.84 | 43,524 |
| 2020-12-01 | $26.36 | $26.40 | $26.36 | $26.40 | $25.86 | 37,347 |
| 2020-11-30 | $26.42 | $26.42 | $26.38 | $26.40 | $25.83 | 38,842 |
| 2020-11-27 | $26.39 | $26.41 | $26.39 | $26.40 | $25.82 | 6,562 |
| 2020-11-25 | $26.41 | $26.42 | $26.39 | $26.40 | $25.83 | 38,829 |
| 2020-11-24 | $26.43 | $26.43 | $26.39 | $26.41 | $25.84 | 27,616 |
| 2020-11-23 | $26.42 | $26.43 | $26.39 | $26.42 | $25.85 | 23,652 |
| 2020-11-20 | $26.43 | $26.44 | $26.38 | $26.40 | $25.83 | 102,861 |
| 2020-11-19 | $26.44 | $26.44 | $26.40 | $26.42 | $25.85 | 16,166 |
| 2020-11-18 | $26.41 | $26.44 | $26.39 | $26.43 | $25.86 | 30,440 |
| 2020-11-17 | $26.40 | $26.42 | $26.39 | $26.41 | $25.84 | 4,082 |
| 2020-11-16 | $26.38 | $26.43 | $26.37 | $26.38 | $25.81 | 55,118 |
| 2020-11-13 | $26.41 | $26.43 | $26.36 | $26.40 | $25.83 | 16,474 |
| 2020-11-12 | $26.36 | $26.43 | $26.36 | $26.39 | $25.82 | 36,574 |
| 2020-11-11 | $26.41 | $26.42 | $26.39 | $26.39 | $25.82 | 13,720 |
| 2020-11-10 | $26.40 | $26.41 | $26.36 | $26.41 | $25.84 | 15,549 |
| 2020-11-09 | $26.39 | $26.40 | $26.36 | $26.38 | $25.80 | 23,690 |
| 2020-11-06 | $26.41 | $26.41 | $26.38 | $26.40 | $25.83 | 35,803 |
| 2020-11-05 | $26.38 | $26.42 | $26.38 | $26.41 | $25.83 | 23,019 |
| 2020-11-04 | $26.38 | $26.43 | $26.38 | $26.39 | $25.82 | 28,536 |
| 2020-11-03 | $26.39 | $26.40 | $26.35 | $26.36 | $25.79 | 49,270 |
| 2020-11-02 | $26.39 | $26.40 | $26.35 | $26.38 | $25.81 | 24,407 |
| 2020-10-30 | $26.42 | $26.42 | $26.39 | $26.41 | $25.81 | 22,934 |
| 2020-10-29 | $26.42 | $26.42 | $26.39 | $26.41 | $25.81 | 55,471 |
| 2020-10-28 | $26.39 | $26.41 | $26.37 | $26.40 | $25.80 | 35,645 |
| 2020-10-27 | $26.38 | $26.42 | $26.37 | $26.40 | $25.80 | 26,399 |
| 2020-10-26 | $26.37 | $26.42 | $26.37 | $26.40 | $25.80 | 36,584 |
| 2020-10-23 | $26.38 | $26.42 | $26.36 | $26.37 | $25.77 | 23,984 |
| 2020-10-22 | $26.43 | $26.44 | $26.40 | $26.42 | $25.82 | 21,127 |
| 2020-10-21 | $26.37 | $26.42 | $26.37 | $26.42 | $25.82 | 15,355 |
| 2020-10-20 | $26.42 | $26.44 | $26.40 | $26.41 | $25.81 | 38,642 |
| 2020-10-19 | $26.44 | $26.44 | $26.40 | $26.42 | $25.82 | 21,715 |
| 2020-10-16 | $26.44 | $26.44 | $26.38 | $26.41 | $25.82 | 11,760 |
| 2020-10-15 | $26.41 | $26.45 | $26.41 | $26.43 | $25.83 | 19,679 |
| 2020-10-14 | $26.44 | $26.44 | $26.42 | $26.43 | $25.83 | 10,578 |
| 2020-10-13 | $26.44 | $26.45 | $26.41 | $26.44 | $25.84 | 16,244 |
| 2020-10-12 | $26.39 | $26.42 | $26.38 | $26.39 | $25.79 | 14,192 |
| 2020-10-09 | $26.44 | $26.45 | $26.40 | $26.43 | $25.83 | 109,680 |
| 2020-10-08 | $26.44 | $26.45 | $26.42 | $26.44 | $25.84 | 13,562 |
| 2020-10-07 | $26.45 | $26.45 | $26.40 | $26.45 | $25.85 | 45,179 |
| 2020-10-06 | $26.45 | $26.45 | $26.39 | $26.39 | $25.79 | 36,572 |
| 2020-10-05 | $26.45 | $26.45 | $26.39 | $26.43 | $25.83 | 37,273 |
| 2020-10-02 | $26.45 | $26.46 | $26.41 | $26.45 | $25.85 | 27,994 |
| 2020-10-01 | $26.46 | $26.47 | $26.43 | $26.45 | $25.85 | 52,400 |
| 2020-09-30 | $26.48 | $26.51 | $26.45 | $26.50 | $25.87 | 63,573 |
| 2020-09-29 | $26.49 | $26.51 | $26.46 | $26.48 | $25.85 | 63,827 |
| 2020-09-28 | $26.48 | $26.49 | $26.45 | $26.47 | $25.84 | 16,999 |
| 2020-09-25 | $26.45 | $26.51 | $26.45 | $26.48 | $25.85 | 84,064 |
| 2020-09-24 | $26.45 | $26.49 | $26.45 | $26.48 | $25.84 | 19,650 |
| 2020-09-23 | $26.49 | $26.49 | $26.46 | $26.47 | $25.84 | 31,024 |
| 2020-09-22 | $26.45 | $26.50 | $26.45 | $26.49 | $25.86 | 18,136 |
| 2020-09-21 | $26.49 | $26.49 | $26.46 | $26.46 | $25.83 | 12,147 |
| 2020-09-18 | $26.49 | $26.51 | $26.47 | $26.51 | $25.88 | 87,206 |
| 2020-09-17 | $26.48 | $26.50 | $26.47 | $26.48 | $25.85 | 13,800 |
| 2020-09-16 | $26.50 | $26.50 | $26.47 | $26.50 | $25.87 | 36,578 |
| 2020-09-15 | $26.48 | $26.49 | $26.45 | $26.49 | $25.86 | 34,475 |
| 2020-09-14 | $26.49 | $26.49 | $26.45 | $26.45 | $25.82 | 46,341 |
| 2020-09-11 | $26.44 | $26.49 | $26.44 | $26.49 | $25.86 | 38,337 |
| 2020-09-10 | $26.43 | $26.49 | $26.42 | $26.46 | $25.83 | 41,206 |
| 2020-09-09 | $26.49 | $26.49 | $26.45 | $26.48 | $25.84 | 44,931 |
| 2020-09-08 | $26.48 | $26.50 | $26.45 | $26.48 | $25.85 | 64,413 |
| 2020-09-04 | $26.46 | $26.48 | $26.45 | $26.47 | $25.84 | 26,726 |
| 2020-09-03 | $26.47 | $26.48 | $26.46 | $26.47 | $25.84 | 26,893 |
| 2020-09-02 | $26.48 | $26.48 | $26.42 | $26.48 | $25.84 | 30,926 |
| 2020-09-01 | $26.43 | $26.48 | $26.42 | $26.48 | $25.85 | 17,827 |
| 2020-08-31 | $26.51 | $26.51 | $26.47 | $26.47 | $25.81 | 24,741 |
| 2020-08-28 | $26.51 | $26.51 | $26.47 | $26.50 | $25.84 | 35,879 |
| 2020-08-27 | $26.50 | $26.51 | $26.48 | $26.48 | $25.82 | 14,044 |
| 2020-08-26 | $26.51 | $26.55 | $26.47 | $26.51 | $25.85 | 84,011 |
| 2020-08-25 | $26.50 | $26.53 | $26.46 | $26.50 | $25.84 | 75,778 |
| 2020-08-24 | $26.47 | $26.52 | $26.47 | $26.48 | $25.82 | 18,280 |
| 2020-08-21 | $26.48 | $26.53 | $26.46 | $26.53 | $25.87 | 120,699 |
| 2020-08-20 | $26.49 | $26.52 | $26.46 | $26.50 | $25.84 | 32,815 |
| 2020-08-19 | $26.45 | $26.49 | $26.45 | $26.49 | $25.83 | 17,189 |
| 2020-08-18 | $26.48 | $26.48 | $26.45 | $26.48 | $25.82 | 31,479 |
| 2020-08-17 | $26.50 | $26.51 | $26.40 | $26.46 | $25.80 | 752,897 |
| 2020-08-14 | $26.50 | $26.53 | $26.49 | $26.49 | $25.83 | 69,759 |
| 2020-08-13 | $26.54 | $26.55 | $26.50 | $26.51 | $25.85 | 26,085 |
| 2020-08-12 | $26.54 | $26.55 | $26.51 | $26.52 | $25.86 | 39,816 |
| 2020-08-11 | $26.51 | $26.56 | $26.51 | $26.55 | $25.89 | 31,868 |
| 2020-08-10 | $26.55 | $26.56 | $26.51 | $26.51 | $25.85 | 41,089 |
| 2020-08-07 | $26.55 | $26.56 | $26.51 | $26.56 | $25.90 | 47,841 |
| 2020-08-06 | $26.52 | $26.56 | $26.51 | $26.55 | $25.89 | 50,712 |
| 2020-08-05 | $26.50 | $26.54 | $26.47 | $26.50 | $25.84 | 23,855 |
| 2020-08-04 | $26.53 | $26.55 | $26.50 | $26.54 | $25.88 | 21,724 |
| 2020-08-03 | $26.52 | $26.54 | $26.49 | $26.50 | $25.84 | 25,551 |
| 2020-07-31 | $26.54 | $26.57 | $26.51 | $26.52 | $25.83 | 37,600 |
| 2020-07-30 | $26.56 | $26.57 | $26.55 | $26.55 | $25.86 | 20,710 |
| 2020-07-29 | $26.56 | $26.56 | $26.51 | $26.54 | $25.85 | 53,425 |
| 2020-07-28 | $26.56 | $26.56 | $26.51 | $26.55 | $25.86 | 69,743 |
| 2020-07-27 | $26.53 | $26.55 | $26.50 | $26.50 | $25.81 | 20,636 |
| 2020-07-24 | $26.51 | $26.55 | $26.51 | $26.53 | $25.84 | 24,563 |
| 2020-07-23 | $26.54 | $26.56 | $26.51 | $26.52 | $25.83 | 52,744 |
| 2020-07-22 | $26.54 | $26.54 | $26.50 | $26.52 | $25.83 | 53,900 |
| 2020-07-21 | $26.51 | $26.54 | $26.48 | $26.51 | $25.82 | 70,305 |
| 2020-07-20 | $26.52 | $26.54 | $26.49 | $26.49 | $25.80 | 93,292 |
| 2020-07-17 | $26.51 | $26.53 | $26.46 | $26.51 | $25.82 | 494,047 |
| 2020-07-16 | $26.46 | $26.54 | $26.45 | $26.53 | $25.84 | 63,143 |
| 2020-07-15 | $26.45 | $26.50 | $26.45 | $26.48 | $25.79 | 31,000 |
| 2020-07-14 | $26.48 | $26.50 | $26.44 | $26.47 | $25.78 | 38,448 |
| 2020-07-13 | $26.49 | $26.50 | $26.43 | $26.43 | $25.74 | 30,194 |
| 2020-07-10 | $26.44 | $26.48 | $26.39 | $26.43 | $25.74 | 44,737 |
| 2020-07-09 | $26.45 | $26.48 | $26.44 | $26.46 | $25.77 | 31,353 |
| 2020-07-08 | $26.47 | $26.49 | $26.43 | $26.48 | $25.79 | 37,868 |
| 2020-07-07 | $26.48 | $26.49 | $26.41 | $26.48 | $25.79 | 40,417 |
| 2020-07-06 | $26.45 | $26.47 | $26.44 | $26.45 | $25.76 | 37,332 |
| 2020-07-02 | $26.43 | $26.46 | $26.39 | $26.45 | $25.76 | 73,985 |
| 2020-07-01 | $26.42 | $26.44 | $26.37 | $26.38 | $25.70 | 40,540 |
| 2020-06-30 | $26.45 | $26.49 | $26.39 | $26.42 | $25.70 | 90,202 |
| 2020-06-29 | $26.47 | $26.47 | $26.41 | $26.47 | $25.75 | 33,657 |
| 2020-06-26 | $26.47 | $26.49 | $26.41 | $26.45 | $25.73 | 73,578 |
| 2020-06-25 | $26.41 | $26.49 | $26.40 | $26.47 | $25.75 | 72,260 |
| 2020-06-24 | $26.47 | $26.48 | $26.40 | $26.47 | $25.75 | 85,139 |
| 2020-06-23 | $26.45 | $26.48 | $26.41 | $26.47 | $25.75 | 57,251 |
| 2020-06-22 | $26.46 | $26.47 | $26.40 | $26.43 | $25.71 | 78,365 |
| 2020-06-19 | $26.46 | $26.46 | $26.40 | $26.42 | $25.70 | 42,298 |
| 2020-06-18 | $26.41 | $26.47 | $26.40 | $26.44 | $25.72 | 16,268 |
| 2020-06-17 | $26.46 | $26.46 | $26.40 | $26.45 | $25.73 | 56,471 |
| 2020-06-16 | $26.43 | $26.47 | $26.41 | $26.46 | $25.74 | 55,231 |
| 2020-06-15 | $26.47 | $26.47 | $26.42 | $26.45 | $25.73 | 15,605 |
| 2020-06-12 | $26.45 | $26.47 | $26.42 | $26.47 | $25.75 | 19,133 |
| 2020-06-11 | $26.44 | $26.49 | $26.42 | $26.48 | $25.76 | 24,976 |
| 2020-06-10 | $26.46 | $26.49 | $26.42 | $26.45 | $25.73 | 32,075 |
| 2020-06-09 | $26.42 | $26.49 | $26.41 | $26.45 | $25.73 | 60,360 |
| 2020-06-08 | $26.44 | $26.46 | $26.38 | $26.43 | $25.72 | 47,262 |
| 2020-06-05 | $26.49 | $26.49 | $26.40 | $26.41 | $25.69 | 56,666 |
| 2020-06-04 | $26.50 | $26.51 | $26.41 | $26.48 | $25.76 | 44,263 |
| 2020-06-03 | $26.40 | $26.70 | $26.39 | $26.47 | $25.75 | 127,536 |
| 2020-06-02 | $26.44 | $26.50 | $26.44 | $26.47 | $25.75 | 39,236 |
| 2020-06-01 | $26.50 | $26.51 | $26.44 | $26.47 | $25.75 | 53,481 |
| 2020-05-29 | $26.55 | $26.55 | $26.43 | $26.53 | $25.78 | 61,695 |
| 2020-05-28 | $26.49 | $26.53 | $26.46 | $26.47 | $25.72 | 51,758 |
| 2020-05-27 | $26.46 | $28.55 | $26.43 | $26.52 | $25.77 | 96,500 |
| 2020-05-26 | $26.46 | $26.50 | $26.41 | $26.49 | $25.75 | 23,219 |
| 2020-05-22 | $26.42 | $26.46 | $26.37 | $26.44 | $25.69 | 46,882 |
| 2020-05-21 | $26.39 | $26.46 | $26.37 | $26.42 | $25.67 | 41,384 |
| 2020-05-20 | $26.39 | $26.40 | $26.30 | $26.39 | $25.65 | 17,880 |
| 2020-05-19 | $26.29 | $26.38 | $26.26 | $26.34 | $25.60 | 22,166 |
| 2020-05-18 | $26.25 | $26.32 | $26.22 | $26.29 | $25.55 | 11,268 |
| 2020-05-15 | $26.27 | $26.31 | $26.22 | $26.23 | $25.49 | 15,646 |
| 2020-05-14 | $26.25 | $26.32 | $26.21 | $26.31 | $25.57 | 140,199 |
| 2020-05-13 | $26.25 | $26.28 | $26.21 | $26.25 | $25.50 | 38,473 |
| 2020-05-12 | $26.22 | $26.25 | $26.20 | $26.24 | $25.50 | 29,542 |
| 2020-05-11 | $26.22 | $26.25 | $26.15 | $26.22 | $25.48 | 22,060 |
| 2020-05-08 | $26.12 | $26.20 | $26.08 | $26.18 | $25.44 | 33,152 |
| 2020-05-07 | $26.13 | $26.15 | $26.05 | $26.11 | $25.37 | 15,155 |
| 2020-05-06 | $26.09 | $26.11 | $26.01 | $26.08 | $25.34 | 42,818 |
| 2020-05-05 | $26.09 | $26.09 | $25.93 | $26.05 | $25.32 | 104,084 |
| 2020-05-04 | $25.94 | $26.08 | $25.93 | $26.06 | $25.32 | 27,519 |
| 2020-05-01 | $26.02 | $26.02 | $25.91 | $26.00 | $25.27 | 31,070 |
| 2020-04-30 | $25.99 | $26.08 | $25.95 | $25.98 | $25.22 | 29,041 |
| 2020-04-29 | $25.95 | $26.06 | $25.95 | $26.05 | $25.28 | 29,302 |
| 2020-04-28 | $25.92 | $26.08 | $25.92 | $26.03 | $25.26 | 25,757 |
| 2020-04-27 | $26.03 | $26.16 | $25.95 | $26.04 | $25.27 | 36,430 |
| 2020-04-24 | $26.06 | $26.10 | $25.95 | $26.10 | $25.33 | 56,184 |
| 2020-04-23 | $26.13 | $26.13 | $26.01 | $26.13 | $25.36 | 18,265 |
| 2020-04-22 | $25.98 | $26.16 | $25.98 | $26.11 | $25.34 | 45,230 |
| 2020-04-21 | $26.09 | $26.15 | $26.02 | $26.07 | $25.30 | 42,954 |
| 2020-04-20 | $26.00 | $26.16 | $25.96 | $26.15 | $25.38 | 36,836 |
| 2020-04-17 | $26.00 | $26.12 | $26.00 | $26.03 | $25.26 | 30,421 |
| 2020-04-16 | $25.99 | $26.14 | $25.99 | $26.07 | $25.30 | 46,551 |
| 2020-04-15 | $25.98 | $26.11 | $25.87 | $26.03 | $25.26 | 50,034 |
| 2020-04-14 | $25.98 | $26.14 | $25.98 | $26.03 | $25.26 | 29,517 |
| 2020-04-13 | $26.13 | $26.15 | $25.81 | $26.03 | $25.26 | 62,370 |
| 2020-04-09 | $26.03 | $26.16 | $25.89 | $26.03 | $25.26 | 59,379 |
| 2020-04-08 | $26.01 | $26.04 | $25.90 | $26.04 | $25.27 | 48,988 |
| 2020-04-07 | $26.26 | $26.26 | $25.93 | $25.97 | $25.21 | 38,815 |
| 2020-04-06 | $25.69 | $25.96 | $25.69 | $25.71 | $24.95 | 34,428 |
| 2020-04-03 | $25.88 | $25.91 | $25.61 | $25.61 | $24.86 | 56,782 |
| 2020-04-02 | $25.79 | $25.79 | $25.57 | $25.77 | $25.01 | 39,437 |
| 2020-04-01 | $25.84 | $25.99 | $25.62 | $25.62 | $24.87 | 100,466 |
| 2020-03-31 | $26.01 | $26.09 | $25.90 | $26.01 | $25.21 | 117,118 |
| 2020-03-30 | $25.91 | $26.09 | $25.90 | $25.92 | $25.13 | 72,195 |
| 2020-03-27 | $25.93 | $26.14 | $25.86 | $26.10 | $25.30 | 62,576 |
| 2020-03-26 | $25.82 | $26.05 | $25.82 | $26.05 | $25.25 | 500,814 |
| 2020-03-25 | $25.42 | $25.81 | $25.34 | $25.64 | $24.85 | 132,189 |
| 2020-03-24 | $24.84 | $25.45 | $24.84 | $25.45 | $24.67 | 104,028 |
| 2020-03-23 | $24.87 | $25.23 | $24.68 | $24.77 | $24.01 | 114,955 |
| 2020-03-20 | $24.85 | $25.20 | $24.57 | $25.10 | $24.33 | 79,356 |
| 2020-03-19 | $25.31 | $25.54 | $24.49 | $25.31 | $24.53 | 143,195 |
| 2020-03-18 | $25.49 | $25.67 | $25.42 | $25.44 | $24.66 | 121,497 |
| 2020-03-17 | $25.95 | $25.95 | $25.73 | $25.74 | $24.95 | 88,667 |
| 2020-03-16 | $26.04 | $26.04 | $25.68 | $25.88 | $25.09 | 107,775 |
| 2020-03-13 | $26.11 | $26.11 | $25.92 | $25.95 | $25.15 | 108,044 |
| 2020-03-12 | $26.11 | $26.11 | $25.71 | $25.80 | $25.01 | 145,485 |
| 2020-03-11 | $26.37 | $26.37 | $26.25 | $26.26 | $25.46 | 27,336 |
| 2020-03-10 | $26.50 | $26.50 | $26.36 | $26.38 | $25.57 | 51,262 |
| 2020-03-09 | $26.46 | $26.53 | $26.43 | $26.49 | $25.67 | 35,204 |
| 2020-03-06 | $26.43 | $26.43 | $26.36 | $26.43 | $25.62 | 53,118 |
| 2020-03-05 | $26.40 | $26.40 | $26.36 | $26.39 | $25.58 | 15,584 |
| 2020-03-04 | $26.34 | $26.38 | $26.34 | $26.36 | $25.55 | 27,199 |
| 2020-03-03 | $26.33 | $26.38 | $26.32 | $26.37 | $25.56 | 30,420 |
| 2020-03-02 | $26.36 | $26.36 | $26.31 | $26.32 | $25.51 | 36,143 |
| 2020-02-28 | $26.35 | $26.37 | $26.31 | $26.32 | $25.48 | 79,601 |
| 2020-02-27 | $26.36 | $26.39 | $26.35 | $26.38 | $25.54 | 27,590 |
| 2020-02-26 | $26.37 | $26.37 | $26.36 | $26.37 | $25.52 | 44,402 |
| 2020-02-25 | $26.37 | $26.38 | $26.34 | $26.37 | $25.53 | 29,879 |
| 2020-02-24 | $26.36 | $26.37 | $26.33 | $26.37 | $25.53 | 40,101 |
| 2020-02-21 | $26.31 | $26.33 | $26.31 | $26.33 | $25.49 | 38,779 |
| 2020-02-20 | $26.29 | $26.31 | $26.28 | $26.31 | $25.47 | 60,307 |
| 2020-02-19 | $26.29 | $26.29 | $26.27 | $26.29 | $25.45 | 30,530 |
| 2020-02-18 | $26.26 | $26.29 | $26.26 | $26.27 | $25.43 | 35,836 |
| 2020-02-14 | $26.28 | $26.28 | $26.27 | $26.28 | $25.44 | 44,712 |
| 2020-02-13 | $26.29 | $26.29 | $26.26 | $26.28 | $25.44 | 21,679 |
| 2020-02-12 | $26.28 | $26.29 | $26.26 | $26.26 | $25.43 | 54,761 |
| 2020-02-11 | $26.27 | $26.29 | $26.27 | $26.28 | $25.44 | 48,865 |
| 2020-02-10 | $26.28 | $26.29 | $26.27 | $26.28 | $25.44 | 28,954 |
| 2020-02-07 | $26.29 | $26.30 | $26.27 | $26.29 | $25.45 | 49,210 |
| 2020-02-06 | $26.28 | $26.28 | $26.26 | $26.28 | $25.44 | 54,999 |
| 2020-02-05 | $26.29 | $26.30 | $26.25 | $26.28 | $25.44 | 46,238 |
| 2020-02-04 | $26.29 | $26.30 | $26.26 | $26.28 | $25.44 | 27,894 |
| 2020-02-03 | $26.32 | $26.32 | $26.28 | $26.30 | $25.46 | 29,035 |
| 2020-01-31 | $26.34 | $26.35 | $26.32 | $26.32 | $25.45 | 46,362 |
| 2020-01-30 | $26.36 | $26.36 | $26.32 | $26.33 | $25.47 | 30,209 |
| 2020-01-29 | $26.34 | $26.35 | $26.32 | $26.34 | $25.47 | 54,797 |
| 2020-01-28 | $26.34 | $26.34 | $26.31 | $26.34 | $25.47 | 48,620 |
| 2020-01-27 | $26.30 | $26.34 | $26.30 | $26.32 | $25.45 | 25,672 |
| 2020-01-24 | $26.32 | $26.32 | $26.29 | $26.32 | $25.45 | 50,117 |
| 2020-01-23 | $26.30 | $26.32 | $26.30 | $26.31 | $25.44 | 61,908 |
| 2020-01-22 | $26.31 | $26.32 | $26.28 | $26.31 | $25.44 | 31,054 |
| 2020-01-21 | $26.28 | $26.30 | $26.26 | $26.28 | $25.41 | 34,649 |
| 2020-01-17 | $26.29 | $26.29 | $26.25 | $26.28 | $25.41 | 22,304 |
| 2020-01-16 | $26.28 | $26.29 | $26.26 | $26.28 | $25.41 | 48,817 |
| 2020-01-15 | $26.28 | $26.28 | $26.25 | $26.28 | $25.41 | 28,075 |
| 2020-01-14 | $26.27 | $26.28 | $26.23 | $26.28 | $25.41 | 34,649 |
| 2020-01-13 | $26.25 | $26.26 | $26.20 | $26.25 | $25.38 | 40,926 |
| 2020-01-10 | $26.24 | $26.25 | $26.22 | $26.25 | $25.38 | 46,944 |
| 2020-01-09 | $26.21 | $26.25 | $26.21 | $26.25 | $25.38 | 11,216 |
| 2020-01-08 | $26.23 | $26.25 | $26.21 | $26.25 | $25.38 | 67,854 |
| 2020-01-07 | $26.21 | $26.24 | $26.18 | $26.23 | $25.36 | 43,114 |
| 2020-01-06 | $26.17 | $26.22 | $26.17 | $26.22 | $25.35 | 30,120 |
| 2020-01-03 | $26.21 | $26.22 | $26.18 | $26.22 | $25.35 | 18,669 |
| 2020-01-02 | $26.19 | $26.19 | $26.16 | $26.18 | $25.32 | 39,248 |
| 2019-12-31 | $26.19 | $26.19 | $26.14 | $26.17 | $25.30 | 18,012 |
| 2019-12-30 | $26.17 | $26.18 | $26.16 | $26.17 | $25.31 | 55,649 |
| 2019-12-27 | $26.18 | $26.19 | $26.16 | $26.17 | $25.31 | 29,829 |
| 2019-12-26 | $26.18 | $26.18 | $26.14 | $26.16 | $25.30 | 22,288 |
| 2019-12-24 | $26.14 | $26.18 | $26.14 | $26.18 | $25.32 | 11,597 |
| 2019-12-23 | $26.17 | $26.17 | $26.13 | $26.17 | $25.31 | 37,435 |
| 2019-12-20 | $26.16 | $26.17 | $26.13 | $26.15 | $25.28 | 41,131 |
| 2019-12-19 | $26.16 | $26.18 | $26.14 | $26.16 | $25.30 | 16,541 |
| 2019-12-18 | $26.20 | $26.21 | $26.17 | $26.20 | $25.31 | 11,041 |
| 2019-12-17 | $26.18 | $26.20 | $26.17 | $26.20 | $25.31 | 47,891 |
| 2019-12-16 | $26.20 | $26.20 | $26.19 | $26.19 | $25.30 | 75,624 |
| 2019-12-13 | $26.18 | $26.20 | $26.17 | $26.20 | $25.31 | 28,229 |
| 2019-12-12 | $26.19 | $26.19 | $26.16 | $26.17 | $25.28 | 22,256 |
| 2019-12-11 | $26.15 | $26.19 | $26.15 | $26.19 | $25.30 | 38,100 |
| 2019-12-10 | $26.18 | $26.19 | $26.15 | $26.19 | $25.30 | 22,676 |
| 2019-12-09 | $26.15 | $26.18 | $26.14 | $26.16 | $25.26 | 59,574 |
| 2019-12-06 | $26.16 | $26.17 | $26.14 | $26.16 | $25.27 | 111,550 |
| 2019-12-05 | $26.17 | $26.18 | $26.14 | $26.17 | $25.27 | 36,564 |
| 2019-12-04 | $26.18 | $26.18 | $26.15 | $26.17 | $25.27 | 28,452 |
| 2019-12-03 | $26.18 | $26.19 | $26.16 | $26.18 | $25.29 | 38,887 |
| 2019-12-02 | $26.15 | $26.16 | $26.14 | $26.15 | $25.25 | 31,446 |
| 2019-11-29 | $26.19 | $26.19 | $26.17 | $26.18 | $25.25 | 11,504 |
| 2019-11-27 | $26.16 | $26.19 | $26.16 | $26.19 | $25.26 | 27,394 |
| 2019-11-26 | $26.18 | $26.19 | $26.16 | $26.17 | $25.24 | 16,685 |
| 2019-11-25 | $26.14 | $26.17 | $26.14 | $26.15 | $25.22 | 24,717 |
| 2019-11-22 | $26.17 | $26.17 | $26.16 | $26.17 | $25.24 | 16,517 |
| 2019-11-21 | $26.18 | $26.18 | $26.17 | $26.18 | $25.25 | 9,892 |
| 2019-11-20 | $26.18 | $26.19 | $26.15 | $26.19 | $25.26 | 22,443 |
| 2019-11-19 | $26.15 | $26.16 | $26.15 | $26.16 | $25.23 | 11,175 |
| 2019-11-18 | $26.15 | $26.18 | $26.14 | $26.16 | $25.23 | 14,736 |
| 2019-11-15 | $26.14 | $26.15 | $26.12 | $26.14 | $25.22 | 49,936 |
| 2019-11-14 | $26.15 | $26.15 | $26.13 | $26.15 | $25.22 | 13,564 |
| 2019-11-13 | $26.13 | $26.14 | $26.12 | $26.14 | $25.21 | 14,448 |
| 2019-11-12 | $26.13 | $26.14 | $26.12 | $26.13 | $25.21 | 45,286 |
| 2019-11-11 | $26.16 | $26.16 | $26.08 | $26.12 | $25.20 | 224,448 |
| 2019-11-08 | $26.14 | $26.15 | $26.11 | $26.12 | $25.20 | 36,152 |
| 2019-11-07 | $26.15 | $26.15 | $26.10 | $26.14 | $25.21 | 17,611 |
| 2019-11-06 | $26.15 | $26.16 | $26.14 | $26.16 | $25.23 | 23,232 |
| 2019-11-05 | $26.15 | $26.16 | $26.12 | $26.15 | $25.22 | 27,651 |
| 2019-11-04 | $26.16 | $26.16 | $26.13 | $26.16 | $25.23 | 28,422 |
| 2019-11-01 | $26.16 | $26.16 | $26.15 | $26.16 | $25.23 | 15,504 |
| 2019-10-31 | $26.17 | $26.21 | $26.16 | $26.17 | $25.21 | 33,649 |
| 2019-10-30 | $26.15 | $26.19 | $26.14 | $26.19 | $25.23 | 30,396 |
| 2019-10-29 | $26.15 | $26.16 | $26.12 | $26.16 | $25.20 | 58,035 |
| 2019-10-28 | $26.12 | $26.14 | $26.12 | $26.14 | $25.18 | 22,312 |
| 2019-10-25 | $26.12 | $26.14 | $26.12 | $26.14 | $25.18 | 24,454 |
| 2019-10-24 | $26.15 | $26.16 | $26.14 | $26.16 | $25.20 | 12,212 |
| 2019-10-23 | $26.16 | $26.16 | $26.15 | $26.16 | $25.20 | 15,462 |
| 2019-10-22 | $26.14 | $26.16 | $26.14 | $26.15 | $25.19 | 27,343 |
| 2019-10-21 | $26.16 | $26.16 | $26.14 | $26.15 | $25.19 | 27,097 |
| 2019-10-18 | $26.15 | $26.17 | $26.14 | $26.16 | $25.20 | 43,308 |
| 2019-10-17 | $26.14 | $26.19 | $26.14 | $26.15 | $25.19 | 22,590 |
| 2019-10-16 | $26.18 | $26.19 | $26.15 | $26.16 | $25.21 | 21,489 |
| 2019-10-15 | $26.19 | $26.20 | $26.18 | $26.19 | $25.23 | 19,735 |
| 2019-10-14 | $26.15 | $26.20 | $26.14 | $26.18 | $25.22 | 16,997 |
| 2019-10-11 | $26.18 | $26.18 | $26.16 | $26.18 | $25.22 | 19,333 |
| 2019-10-10 | $26.22 | $26.23 | $26.18 | $26.21 | $25.25 | 25,393 |
| 2019-10-09 | $26.21 | $26.21 | $26.18 | $26.20 | $25.24 | 11,354 |
| 2019-10-08 | $26.19 | $26.20 | $26.16 | $26.19 | $25.23 | 40,594 |
| 2019-10-07 | $26.16 | $26.16 | $26.13 | $26.16 | $25.20 | 34,598 |
| 2019-10-04 | $26.14 | $26.15 | $26.14 | $26.15 | $25.19 | 15,142 |
| 2019-10-03 | $26.11 | $26.16 | $26.11 | $26.16 | $25.20 | 25,154 |
| 2019-10-02 | $26.12 | $26.14 | $26.10 | $26.12 | $25.16 | 50,962 |
| 2019-10-01 | $26.09 | $26.12 | $26.08 | $26.12 | $25.16 | 43,252 |
| 2019-09-30 | $26.13 | $26.14 | $26.11 | $26.14 | $25.15 | 34,631 |
| 2019-09-27 | $26.13 | $26.14 | $26.09 | $26.12 | $25.13 | 41,671 |
| 2019-09-26 | $26.10 | $26.14 | $26.10 | $26.13 | $25.14 | 40,939 |
| 2019-09-25 | $26.10 | $26.13 | $26.08 | $26.12 | $25.13 | 45,470 |
| 2019-09-24 | $26.10 | $26.14 | $26.10 | $26.14 | $25.15 | 56,583 |
| 2019-09-23 | $26.12 | $26.13 | $26.07 | $26.12 | $25.13 | 66,888 |
| 2019-09-20 | $26.10 | $26.11 | $26.06 | $26.11 | $25.12 | 46,909 |
| 2019-09-19 | $26.07 | $26.11 | $26.05 | $26.10 | $25.12 | 189,306 |
| 2019-09-18 | $26.06 | $26.07 | $26.04 | $26.06 | $25.07 | 26,844 |
| 2019-09-17 | $26.07 | $26.09 | $26.03 | $26.06 | $25.07 | 72,939 |
| 2019-09-16 | $26.09 | $26.09 | $26.04 | $26.08 | $25.10 | 41,874 |
| 2019-09-13 | $26.09 | $26.13 | $26.07 | $26.11 | $25.12 | 34,629 |
| 2019-09-12 | $26.14 | $26.16 | $26.10 | $26.13 | $25.14 | 16,644 |
| 2019-09-11 | $26.20 | $26.20 | $26.14 | $26.17 | $25.18 | 41,615 |
| 2019-09-10 | $26.19 | $26.20 | $26.16 | $26.18 | $25.19 | 218,900 |
| 2019-09-09 | $26.20 | $26.20 | $26.17 | $26.19 | $25.20 | 20,492 |
| 2019-09-06 | $26.22 | $26.23 | $26.20 | $26.22 | $25.23 | 25,516 |
| 2019-09-05 | $26.23 | $26.23 | $26.20 | $26.22 | $25.23 | 45,200 |
| 2019-09-04 | $26.25 | $26.25 | $26.20 | $26.24 | $25.25 | 23,125 |
| 2019-09-03 | $26.25 | $26.25 | $26.24 | $26.25 | $25.26 | 10,527 |
| 2019-08-30 | $26.27 | $26.27 | $26.25 | $26.27 | $25.25 | 46,297 |
| 2019-08-29 | $26.27 | $26.28 | $26.24 | $26.25 | $25.23 | 53,717 |
| 2019-08-28 | $26.28 | $26.30 | $26.26 | $26.29 | $25.27 | 19,011 |
| 2019-08-27 | $26.30 | $26.30 | $26.27 | $26.27 | $25.25 | 16,092 |
| 2019-08-26 | $26.27 | $26.30 | $26.25 | $26.28 | $25.26 | 19,398 |
| 2019-08-23 | $26.27 | $26.30 | $26.27 | $26.29 | $25.27 | 19,495 |
| 2019-08-22 | $26.29 | $26.30 | $26.28 | $26.29 | $25.27 | 21,099 |
| 2019-08-21 | $26.27 | $26.30 | $26.27 | $26.29 | $25.26 | 16,621 |
| 2019-08-20 | $26.33 | $26.33 | $26.30 | $26.32 | $25.29 | 38,718 |
| 2019-08-19 | $26.27 | $26.32 | $26.27 | $26.30 | $25.27 | 6,873 |
| 2019-08-16 | $26.31 | $26.32 | $26.30 | $26.32 | $25.30 | 15,880 |
| 2019-08-15 | $26.33 | $26.36 | $26.29 | $26.31 | $25.29 | 158,723 |
| 2019-08-14 | $26.34 | $26.35 | $26.29 | $26.33 | $25.31 | 32,302 |
| 2019-08-13 | $26.29 | $26.31 | $26.27 | $26.30 | $25.28 | 151,573 |
| 2019-08-12 | $26.31 | $26.32 | $26.30 | $26.32 | $25.29 | 25,563 |
| 2019-08-09 | $26.29 | $26.31 | $26.28 | $26.29 | $25.26 | 19,369 |
| 2019-08-08 | $26.28 | $26.30 | $26.28 | $26.29 | $25.26 | 12,178 |
| 2019-08-07 | $26.33 | $26.33 | $26.30 | $26.32 | $25.30 | 30,741 |
| 2019-08-06 | $26.29 | $26.29 | $26.26 | $26.28 | $25.25 | 10,202 |
| 2019-08-05 | $26.28 | $26.29 | $26.25 | $26.29 | $25.27 | 24,566 |
| 2019-08-02 | $26.25 | $26.27 | $26.23 | $26.26 | $25.24 | 29,532 |
| 2019-08-01 | $26.23 | $26.27 | $26.22 | $26.22 | $25.20 | 24,410 |
| 2019-07-31 | $26.26 | $26.26 | $26.23 | $26.24 | $25.19 | 13,784 |
| 2019-07-30 | $26.24 | $26.25 | $26.23 | $26.25 | $25.20 | 33,335 |
| 2019-07-29 | $26.24 | $26.24 | $26.22 | $26.24 | $25.19 | 30,080 |
| 2019-07-26 | $26.23 | $26.23 | $26.21 | $26.23 | $25.17 | 14,057 |
| 2019-07-25 | $26.22 | $26.23 | $26.20 | $26.21 | $25.16 | 28,703 |
| 2019-07-24 | $26.20 | $26.22 | $26.19 | $26.22 | $25.17 | 39,267 |
| 2019-07-23 | $26.20 | $26.20 | $26.18 | $26.20 | $25.15 | 11,966 |
| 2019-07-22 | $26.16 | $26.21 | $26.16 | $26.19 | $25.14 | 28,327 |
| 2019-07-19 | $26.19 | $26.19 | $26.17 | $26.19 | $25.14 | 10,201 |
| 2019-07-18 | $26.19 | $26.20 | $26.17 | $26.20 | $25.15 | 39,067 |
| 2019-07-17 | $26.18 | $26.18 | $26.14 | $26.18 | $25.13 | 22,394 |
| 2019-07-16 | $26.15 | $26.17 | $26.14 | $26.17 | $25.12 | 21,681 |
| 2019-07-15 | $26.17 | $26.17 | $26.15 | $26.17 | $25.12 | 14,059 |
| 2019-07-12 | $26.14 | $26.16 | $26.12 | $26.15 | $25.10 | 19,454 |
| 2019-07-11 | $26.15 | $26.15 | $26.12 | $26.12 | $25.07 | 29,515 |
| 2019-07-10 | $26.12 | $26.16 | $26.12 | $26.15 | $25.10 | 110,520 |
| 2019-07-09 | $26.11 | $26.11 | $26.08 | $26.11 | $25.06 | 18,166 |
| 2019-07-08 | $26.06 | $26.09 | $26.05 | $26.08 | $25.04 | 35,459 |
| 2019-07-05 | $26.09 | $26.09 | $26.06 | $26.07 | $25.03 | 14,948 |
| 2019-07-03 | $26.07 | $26.10 | $26.07 | $26.10 | $25.05 | 26,428 |
| 2019-07-02 | $26.10 | $26.10 | $26.06 | $26.07 | $25.03 | 35,341 |
| 2019-07-01 | $26.09 | $26.10 | $26.07 | $26.09 | $25.04 | 28,891 |
| 2019-06-28 | $26.10 | $26.13 | $26.10 | $26.12 | $25.04 | 33,764 |
| 2019-06-27 | $26.12 | $26.13 | $26.11 | $26.13 | $25.05 | 52,370 |
| 2019-06-26 | $26.08 | $26.11 | $26.08 | $26.09 | $25.01 | 19,393 |
| 2019-06-25 | $26.10 | $26.11 | $26.10 | $26.11 | $25.03 | 15,639 |
| 2019-06-24 | $26.08 | $26.09 | $26.07 | $26.09 | $25.01 | 15,760 |
| 2019-06-21 | $26.10 | $26.10 | $26.08 | $26.09 | $25.01 | 9,262 |
| 2019-06-20 | $26.08 | $26.11 | $26.07 | $26.11 | $25.03 | 16,157 |
| 2019-06-19 | $26.06 | $26.07 | $26.03 | $26.05 | $24.97 | 19,405 |
| 2019-06-18 | $26.09 | $26.10 | $26.04 | $26.08 | $25.00 | 26,361 |
| 2019-06-17 | $26.05 | $26.05 | $26.02 | $26.05 | $24.97 | 27,307 |
| 2019-06-14 | $26.03 | $26.05 | $26.02 | $26.04 | $24.96 | 9,159 |
| 2019-06-13 | $26.05 | $26.05 | $26.03 | $26.04 | $24.96 | 18,649 |
| 2019-06-12 | $26.04 | $26.05 | $26.02 | $26.03 | $24.95 | 20,881 |
| 2019-06-11 | $26.05 | $26.05 | $26.01 | $26.03 | $24.95 | 32,669 |
| 2019-06-10 | $26.05 | $26.05 | $26.02 | $26.04 | $24.97 | 49,326 |
| 2019-06-07 | $26.05 | $26.06 | $26.03 | $26.04 | $24.96 | 30,069 |
| 2019-06-06 | $26.00 | $26.04 | $26.00 | $26.04 | $24.96 | 19,609 |
| 2019-06-05 | $25.99 | $26.02 | $25.99 | $25.99 | $24.92 | 48,770 |
| 2019-06-04 | $26.02 | $26.02 | $26.00 | $26.02 | $24.94 | 25,689 |
| 2019-06-03 | $25.99 | $26.03 | $25.99 | $26.03 | $24.95 | 15,438 |
| 2019-05-31 | $26.01 | $26.05 | $26.01 | $26.04 | $24.93 | 29,207 |
| 2019-05-30 | $26.01 | $26.02 | $25.99 | $25.99 | $24.88 | 20,770 |
| 2019-05-29 | $26.00 | $26.02 | $25.99 | $26.01 | $24.90 | 18,083 |
| 2019-05-28 | $26.01 | $26.01 | $25.99 | $26.00 | $24.89 | 11,444 |
| 2019-05-24 | $25.98 | $26.00 | $25.97 | $26.00 | $24.89 | 13,718 |
| 2019-05-23 | $25.97 | $25.99 | $25.96 | $25.97 | $24.86 | 11,850 |
| 2019-05-22 | $25.94 | $25.96 | $25.94 | $25.95 | $24.84 | 22,871 |
| 2019-05-21 | $25.94 | $25.96 | $25.93 | $25.96 | $24.85 | 28,580 |
| 2019-05-20 | $25.94 | $25.95 | $25.93 | $25.94 | $24.83 | 34,069 |
| 2019-05-17 | $25.94 | $25.94 | $25.93 | $25.94 | $24.83 | 39,237 |
| 2019-05-16 | $25.94 | $25.95 | $25.92 | $25.93 | $24.83 | 27,044 |
| 2019-05-15 | $25.91 | $25.93 | $25.91 | $25.92 | $24.81 | 24,738 |
| 2019-05-14 | $25.91 | $25.91 | $25.89 | $25.91 | $24.80 | 22,828 |
| 2019-05-13 | $25.91 | $25.92 | $25.89 | $25.92 | $24.81 | 31,701 |
| 2019-05-10 | $25.90 | $25.91 | $25.87 | $25.89 | $24.79 | 9,669 |
| 2019-05-09 | $25.88 | $25.90 | $25.86 | $25.87 | $24.76 | 34,657 |
| 2019-05-08 | $25.88 | $25.89 | $25.86 | $25.88 | $24.77 | 25,199 |
| 2019-05-07 | $25.87 | $25.88 | $25.85 | $25.88 | $24.78 | 48,949 |
| 2019-05-06 | $25.85 | $25.87 | $25.84 | $25.84 | $24.74 | 43,351 |
| 2019-05-03 | $25.85 | $25.88 | $25.83 | $25.84 | $24.74 | 55,249 |
| 2019-05-02 | $25.85 | $25.85 | $25.83 | $25.84 | $24.74 | 33,317 |
| 2019-05-01 | $25.85 | $25.87 | $25.83 | $25.85 | $24.75 | 44,207 |
| 2019-04-30 | $25.88 | $25.89 | $25.87 | $25.88 | $24.74 | 18,985 |
| 2019-04-29 | $25.88 | $25.90 | $25.87 | $25.88 | $24.74 | 13,689 |
| 2019-04-26 | $25.90 | $25.90 | $25.87 | $25.88 | $24.74 | 51,094 |
| 2019-04-25 | $25.87 | $25.91 | $25.86 | $25.88 | $24.74 | 48,201 |
| 2019-04-24 | $25.88 | $25.88 | $25.86 | $25.87 | $24.73 | 22,183 |
| 2019-04-23 | $25.89 | $25.89 | $25.84 | $25.86 | $24.72 | 14,462 |
| 2019-04-22 | $25.88 | $25.88 | $25.85 | $25.88 | $24.74 | 27,444 |
| 2019-04-18 | $25.87 | $25.89 | $25.83 | $25.84 | $24.71 | 38,966 |
| 2019-04-17 | $25.86 | $25.88 | $25.84 | $25.87 | $24.73 | 20,273 |
| 2019-04-16 | $25.83 | $25.88 | $25.83 | $25.87 | $24.73 | 46,014 |
| 2019-04-15 | $25.87 | $25.87 | $25.83 | $25.87 | $24.73 | 26,399 |
| 2019-04-12 | $25.85 | $25.87 | $25.82 | $25.82 | $24.69 | 52,569 |
| 2019-04-11 | $25.87 | $25.87 | $25.84 | $25.86 | $24.72 | 14,646 |
| 2019-04-10 | $25.88 | $25.88 | $25.85 | $25.87 | $24.73 | 17,787 |
| 2019-04-09 | $25.89 | $25.89 | $25.85 | $25.85 | $24.72 | 38,675 |
| 2019-04-08 | $25.84 | $25.87 | $25.83 | $25.87 | $24.73 | 13,381 |
| 2019-04-05 | $25.87 | $25.88 | $25.84 | $25.87 | $24.73 | 18,087 |
| 2019-04-04 | $25.84 | $25.89 | $25.84 | $25.84 | $24.71 | 15,768 |
| 2019-04-03 | $25.88 | $25.89 | $25.85 | $25.89 | $24.75 | 42,066 |
| 2019-04-02 | $25.89 | $25.90 | $25.85 | $25.88 | $24.74 | 36,809 |
| 2019-04-01 | $25.85 | $25.90 | $25.85 | $25.89 | $24.75 | 20,075 |
| 2019-03-29 | $25.92 | $25.94 | $25.89 | $25.94 | $24.77 | 212,772 |
| 2019-03-28 | $25.93 | $25.95 | $25.92 | $25.93 | $24.76 | 11,468 |
| 2019-03-27 | $25.93 | $25.95 | $25.91 | $25.93 | $24.76 | 15,363 |
| 2019-03-26 | $25.88 | $25.93 | $25.88 | $25.92 | $24.75 | 28,758 |
| 2019-03-25 | $25.91 | $25.94 | $25.88 | $25.92 | $24.75 | 78,997 |
| 2019-03-22 | $25.89 | $25.93 | $25.87 | $25.91 | $24.74 | 53,540 |
| 2019-03-21 | $25.83 | $25.87 | $25.83 | $25.87 | $24.70 | 39,038 |
| 2019-03-20 | $25.83 | $25.85 | $25.83 | $25.84 | $24.67 | 27,252 |
| 2019-03-19 | $25.82 | $25.85 | $25.80 | $25.83 | $24.67 | 34,020 |
| 2019-03-18 | $25.82 | $25.85 | $25.82 | $25.83 | $24.66 | 14,438 |
| 2019-03-15 | $25.81 | $25.85 | $25.81 | $25.84 | $24.68 | 19,322 |
| 2019-03-14 | $25.86 | $25.86 | $25.81 | $25.82 | $24.66 | 14,086 |
| 2019-03-13 | $25.87 | $25.87 | $25.83 | $25.87 | $24.70 | 14,579 |
| 2019-03-12 | $25.86 | $25.88 | $25.83 | $25.88 | $24.71 | 24,572 |
| 2019-03-11 | $25.86 | $25.87 | $25.83 | $25.85 | $24.68 | 15,651 |
| 2019-03-08 | $25.86 | $25.88 | $25.84 | $25.87 | $24.70 | 41,750 |
| 2019-03-07 | $25.86 | $25.86 | $25.83 | $25.85 | $24.68 | 37,557 |
| 2019-03-06 | $25.82 | $25.83 | $25.80 | $25.82 | $24.66 | 77,198 |
| 2019-03-05 | $25.83 | $25.83 | $25.80 | $25.83 | $24.66 | 33,819 |
| 2019-03-04 | $25.82 | $25.82 | $25.78 | $25.81 | $24.65 | 40,626 |
| 2019-03-01 | $25.81 | $25.83 | $25.80 | $25.83 | $24.66 | 33,567 |
| 2019-02-28 | $25.84 | $25.86 | $25.81 | $25.84 | $24.64 | 22,397 |
| 2019-02-27 | $25.82 | $25.87 | $25.82 | $25.84 | $24.64 | 52,582 |
| 2019-02-26 | $25.82 | $25.88 | $25.82 | $25.84 | $24.64 | 133,214 |
| 2019-02-25 | $25.84 | $25.85 | $25.83 | $25.84 | $24.64 | 14,165 |
| 2019-02-22 | $25.81 | $25.87 | $25.81 | $25.87 | $24.67 | 84,197 |
| 2019-02-21 | $25.80 | $25.84 | $25.80 | $25.83 | $24.63 | 44,376 |
| 2019-02-20 | $25.83 | $25.86 | $25.81 | $25.85 | $24.65 | 23,132 |
| 2019-02-19 | $25.85 | $25.85 | $25.81 | $25.85 | $24.65 | 36,971 |
| 2019-02-15 | $25.83 | $25.83 | $25.81 | $25.82 | $24.62 | 32,413 |
| 2019-02-14 | $25.80 | $25.84 | $25.79 | $25.82 | $24.62 | 12,794 |
| 2019-02-13 | $25.78 | $25.82 | $25.76 | $25.77 | $24.57 | 68,683 |
| 2019-02-12 | $25.80 | $25.82 | $25.78 | $25.82 | $24.62 | 31,350 |
| 2019-02-11 | $25.81 | $25.82 | $25.78 | $25.80 | $24.60 | 21,321 |
| 2019-02-08 | $25.81 | $25.81 | $25.78 | $25.80 | $24.60 | 26,398 |
| 2019-02-07 | $25.78 | $25.82 | $25.74 | $25.81 | $24.61 | 65,404 |
| 2019-02-06 | $25.78 | $25.78 | $25.73 | $25.76 | $24.56 | 24,432 |
| 2019-02-05 | $25.76 | $25.78 | $25.73 | $25.77 | $24.57 | 58,567 |
| 2019-02-04 | $25.76 | $25.78 | $25.73 | $25.77 | $24.57 | 28,382 |
| 2019-02-01 | $25.77 | $25.77 | $25.72 | $25.75 | $24.55 | 35,152 |
| 2019-01-31 | $25.77 | $25.79 | $25.71 | $25.77 | $24.54 | 66,918 |
| 2019-01-30 | $25.76 | $25.78 | $25.73 | $25.77 | $24.54 | 25,435 |
| 2019-01-29 | $25.74 | $25.77 | $25.72 | $25.75 | $24.52 | 21,695 |
| 2019-01-28 | $25.75 | $25.76 | $25.72 | $25.75 | $24.52 | 34,847 |
| 2019-01-25 | $25.74 | $25.75 | $25.71 | $25.73 | $24.50 | 33,301 |
| 2019-01-24 | $25.77 | $25.77 | $25.72 | $25.76 | $24.53 | 29,154 |
| 2019-01-23 | $25.73 | $25.74 | $25.70 | $25.72 | $24.49 | 92,821 |
| 2019-01-22 | $25.74 | $25.75 | $25.69 | $25.72 | $24.49 | 25,097 |
| 2019-01-18 | $25.69 | $25.74 | $25.69 | $25.72 | $24.50 | 12,026 |
| 2019-01-17 | $25.68 | $25.72 | $25.67 | $25.70 | $24.48 | 24,116 |
| 2019-01-16 | $25.67 | $25.72 | $25.67 | $25.68 | $24.46 | 25,678 |
| 2019-01-15 | $25.71 | $25.72 | $25.67 | $25.70 | $24.47 | 61,290 |
| 2019-01-14 | $25.66 | $25.72 | $25.66 | $25.71 | $24.48 | 26,625 |
| 2019-01-11 | $25.68 | $25.69 | $25.66 | $25.67 | $24.44 | 30,900 |
| 2019-01-10 | $25.65 | $25.68 | $25.62 | $25.67 | $24.45 | 19,253 |
| 2019-01-09 | $25.65 | $25.67 | $25.63 | $25.65 | $24.43 | 26,766 |
| 2019-01-08 | $25.67 | $25.67 | $25.61 | $25.65 | $24.42 | 32,070 |
| 2019-01-07 | $25.66 | $25.68 | $25.65 | $25.66 | $24.44 | 55,641 |
| 2019-01-04 | $25.61 | $25.65 | $25.60 | $25.63 | $24.40 | 31,311 |
| 2019-01-03 | $25.64 | $25.68 | $25.60 | $25.64 | $24.42 | 97,698 |
| 2019-01-02 | $25.63 | $25.63 | $25.58 | $25.61 | $24.38 | 50,885 |
| 2018-12-31 | $25.63 | $25.64 | $25.58 | $25.62 | $24.39 | 52,258 |
| 2018-12-28 | $25.62 | $25.64 | $25.59 | $25.63 | $24.41 | 26,138 |
| 2018-12-27 | $25.61 | $25.63 | $25.57 | $25.62 | $24.39 | 39,300 |
| 2018-12-26 | $25.62 | $25.62 | $25.54 | $25.54 | $24.32 | 46,001 |
| 2018-12-24 | $25.57 | $25.62 | $25.57 | $25.58 | $24.36 | 9,149 |
| 2018-12-21 | $25.59 | $25.61 | $25.55 | $25.58 | $24.36 | 57,590 |
| 2018-12-20 | $25.55 | $25.60 | $25.54 | $25.56 | $24.34 | 107,105 |
| 2018-12-19 | $25.56 | $25.58 | $25.52 | $25.57 | $24.35 | 22,085 |
| 2018-12-18 | $25.53 | $25.56 | $25.51 | $25.52 | $24.30 | 63,931 |
| 2018-12-17 | $25.54 | $25.54 | $25.50 | $25.54 | $24.30 | 43,061 |
| 2018-12-14 | $25.54 | $25.54 | $25.50 | $25.53 | $24.29 | 27,131 |
| 2018-12-13 | $25.48 | $25.55 | $25.48 | $25.52 | $24.27 | 24,990 |
| 2018-12-12 | $25.49 | $25.52 | $25.49 | $25.51 | $24.27 | 27,374 |
| 2018-12-11 | $25.52 | $25.53 | $25.49 | $25.52 | $24.27 | 14,070 |
| 2018-12-10 | $25.53 | $25.54 | $25.50 | $25.54 | $24.30 | 88,040 |
| 2018-12-07 | $25.53 | $25.53 | $25.49 | $25.53 | $24.29 | 32,053 |
| 2018-12-06 | $25.51 | $25.53 | $25.47 | $25.51 | $24.27 | 40,283 |
| 2018-12-04 | $25.43 | $25.48 | $25.43 | $25.44 | $24.20 | 42,177 |
| 2018-12-03 | $25.43 | $25.44 | $25.41 | $25.43 | $24.20 | 76,904 |
| 2018-11-30 | $25.45 | $25.46 | $25.43 | $25.46 | $24.18 | 53,257 |
| 2018-11-29 | $25.38 | $25.44 | $25.38 | $25.40 | $24.13 | 46,400 |
| 2018-11-28 | $25.40 | $25.42 | $25.35 | $25.41 | $24.14 | 77,158 |
| 2018-11-27 | $25.36 | $25.37 | $25.35 | $25.35 | $24.09 | 44,079 |
| 2018-11-26 | $25.36 | $25.38 | $25.33 | $25.33 | $24.07 | 19,947 |
| 2018-11-23 | $25.38 | $25.39 | $25.33 | $25.37 | $24.10 | 35,912 |
| 2018-11-21 | $25.36 | $25.38 | $25.34 | $25.35 | $24.09 | 16,050 |
| 2018-11-20 | $25.33 | $25.38 | $25.33 | $25.35 | $24.09 | 41,486 |
| 2018-11-19 | $25.35 | $25.37 | $25.30 | $25.33 | $24.07 | 100,053 |
| 2018-11-16 | $25.32 | $25.35 | $25.31 | $25.32 | $24.06 | 30,914 |
| 2018-11-15 | $25.33 | $25.35 | $25.30 | $25.30 | $24.04 | 6,284 |
| 2018-11-14 | $25.29 | $25.33 | $25.28 | $25.30 | $24.04 | 12,529 |
| 2018-11-13 | $25.31 | $25.32 | $25.28 | $25.31 | $24.04 | 123,160 |
| 2018-11-12 | $25.31 | $25.33 | $25.28 | $25.30 | $24.03 | 9,003 |
| 2018-11-09 | $25.29 | $25.33 | $25.27 | $25.32 | $24.06 | 17,809 |
| 2018-11-08 | $25.25 | $25.29 | $25.25 | $25.25 | $23.99 | 31,684 |
| 2018-11-07 | $25.25 | $25.30 | $25.25 | $25.29 | $24.03 | 30,725 |
| 2018-11-06 | $25.22 | $25.26 | $25.21 | $25.21 | $23.95 | 37,293 |
| 2018-11-05 | $25.25 | $25.26 | $25.21 | $25.21 | $23.95 | 10,306 |
| 2018-11-02 | $25.28 | $25.28 | $25.22 | $25.24 | $23.98 | 39,922 |
| 2018-11-01 | $25.24 | $25.29 | $25.24 | $25.26 | $24.00 | 38,751 |
| 2018-10-31 | $25.34 | $25.34 | $25.29 | $25.29 | $23.99 | 27,477 |
| 2018-10-30 | $25.33 | $25.36 | $25.31 | $25.36 | $24.06 | 68,587 |
| 2018-10-29 | $25.34 | $25.36 | $25.31 | $25.32 | $24.02 | 40,056 |
| 2018-10-26 | $25.37 | $25.37 | $25.32 | $25.35 | $24.05 | 60,271 |
| 2018-10-25 | $25.35 | $25.35 | $25.31 | $25.34 | $24.04 | 14,449 |
| 2018-10-24 | $25.35 | $25.36 | $25.31 | $25.33 | $24.03 | 53,672 |
| 2018-10-23 | $25.35 | $25.35 | $25.30 | $25.33 | $24.03 | 45,374 |
| 2018-10-22 | $25.29 | $25.33 | $25.28 | $25.33 | $24.03 | 28,450 |
| 2018-10-19 | $25.32 | $25.32 | $25.27 | $25.27 | $23.97 | 27,527 |
| 2018-10-18 | $25.32 | $25.34 | $25.29 | $25.34 | $24.04 | 36,726 |
| 2018-10-17 | $25.32 | $25.32 | $25.29 | $25.31 | $24.01 | 24,677 |
| 2018-10-16 | $25.30 | $25.32 | $25.30 | $25.31 | $24.01 | 37,731 |
| 2018-10-15 | $25.29 | $25.30 | $25.26 | $25.26 | $23.96 | 15,294 |
| 2018-10-12 | $25.30 | $25.32 | $25.29 | $25.30 | $24.00 | 30,859 |
| 2018-10-11 | $25.32 | $25.33 | $25.29 | $25.29 | $23.99 | 14,776 |
| 2018-10-10 | $25.27 | $25.30 | $25.25 | $25.26 | $23.96 | 31,192 |
| 2018-10-09 | $25.27 | $25.30 | $25.26 | $25.30 | $24.00 | 61,078 |
| 2018-10-08 | $25.32 | $25.33 | $25.27 | $25.32 | $24.02 | 26,495 |
| 2018-10-05 | $25.32 | $25.32 | $25.29 | $25.31 | $24.01 | 34,620 |
| 2018-10-04 | $25.33 | $25.34 | $25.28 | $25.30 | $24.01 | 48,166 |
| 2018-10-03 | $25.38 | $25.38 | $25.33 | $25.34 | $24.04 | 104,167 |
| 2018-10-02 | $25.37 | $25.38 | $25.34 | $25.38 | $24.08 | 22,559 |
| 2018-10-01 | $25.38 | $25.38 | $25.32 | $25.34 | $24.04 | 29,721 |
| 2018-09-28 | $25.42 | $25.42 | $25.37 | $25.41 | $24.08 | 40,564 |
| 2018-09-27 | $25.40 | $25.42 | $25.38 | $25.42 | $24.09 | 32,758 |
| 2018-09-26 | $25.40 | $25.41 | $25.36 | $25.38 | $24.05 | 15,704 |
| 2018-09-25 | $25.35 | $25.39 | $25.33 | $25.38 | $24.05 | 16,497 |
| 2018-09-24 | $25.40 | $25.40 | $25.36 | $25.36 | $24.03 | 27,998 |
| 2018-09-21 | $25.41 | $25.43 | $25.39 | $25.41 | $24.08 | 65,755 |
| 2018-09-20 | $25.40 | $25.42 | $25.36 | $25.42 | $24.09 | 67,636 |
| 2018-09-19 | $25.44 | $25.44 | $25.38 | $25.43 | $24.09 | 30,345 |
| 2018-09-18 | $25.46 | $25.46 | $25.39 | $25.44 | $24.10 | 62,865 |
| 2018-09-17 | $25.45 | $25.47 | $25.41 | $25.41 | $24.08 | 44,211 |
| 2018-09-14 | $25.43 | $25.47 | $25.42 | $25.47 | $24.13 | 53,633 |
| 2018-09-13 | $25.48 | $25.49 | $25.44 | $25.49 | $24.15 | 58,655 |
| 2018-09-12 | $25.43 | $25.48 | $25.43 | $25.44 | $24.10 | 31,340 |
| 2018-09-11 | $25.48 | $25.48 | $25.43 | $25.48 | $24.14 | 89,800 |
| 2018-09-10 | $25.44 | $25.48 | $25.43 | $25.46 | $24.12 | 29,554 |
| 2018-09-07 | $25.50 | $25.50 | $25.46 | $25.48 | $24.14 | 42,838 |
| 2018-09-06 | $25.53 | $25.53 | $25.48 | $25.53 | $24.19 | 16,649 |
| 2018-09-05 | $25.51 | $25.52 | $25.49 | $25.50 | $24.16 | 6,582 |
| 2018-09-04 | $25.54 | $25.54 | $25.51 | $25.51 | $24.17 | 14,891 |
| 2018-08-31 | $25.59 | $25.59 | $25.54 | $25.54 | $24.17 | 37,211 |
| 2018-08-30 | $25.57 | $25.59 | $25.56 | $25.57 | $24.20 | 19,269 |
| 2018-08-29 | $25.60 | $25.60 | $25.57 | $25.60 | $24.23 | 58,020 |
| 2018-08-28 | $25.59 | $25.61 | $25.58 | $25.59 | $24.22 | 60,164 |
| 2018-08-27 | $25.59 | $25.60 | $25.55 | $25.60 | $24.23 | 16,139 |
| 2018-08-24 | $25.60 | $25.60 | $25.58 | $25.60 | $24.23 | 7,170 |
| 2018-08-23 | $25.57 | $25.61 | $25.56 | $25.61 | $24.24 | 32,556 |
| 2018-08-22 | $25.57 | $25.62 | $25.57 | $25.61 | $24.23 | 18,324 |
| 2018-08-21 | $25.61 | $25.61 | $25.56 | $25.57 | $24.19 | 13,994 |
| 2018-08-20 | $25.60 | $25.60 | $25.57 | $25.59 | $24.22 | 13,533 |
| 2018-08-17 | $25.57 | $25.60 | $25.55 | $25.57 | $24.19 | 35,242 |
| 2018-08-16 | $25.60 | $25.60 | $25.55 | $25.55 | $24.18 | 63,655 |
| 2018-08-15 | $25.62 | $25.62 | $25.57 | $25.59 | $24.22 | 26,601 |
| 2018-08-14 | $25.59 | $25.59 | $25.54 | $25.55 | $24.18 | 29,910 |
| 2018-08-13 | $25.58 | $25.59 | $25.54 | $25.58 | $24.21 | 16,296 |
| 2018-08-10 | $25.58 | $25.59 | $25.54 | $25.55 | $24.18 | 13,687 |
| 2018-08-09 | $25.54 | $25.58 | $25.54 | $25.58 | $24.20 | 19,827 |
| 2018-08-08 | $25.57 | $25.57 | $25.52 | $25.56 | $24.19 | 17,315 |
| 2018-08-07 | $25.55 | $25.56 | $25.52 | $25.53 | $24.16 | 33,466 |
| 2018-08-06 | $25.56 | $25.58 | $25.54 | $25.57 | $24.20 | 27,970 |
| 2018-08-03 | $25.56 | $25.58 | $25.53 | $25.58 | $24.21 | 45,526 |
| 2018-08-02 | $25.55 | $25.58 | $25.54 | $25.58 | $24.21 | 21,469 |
| 2018-08-01 | $25.54 | $25.54 | $25.51 | $25.52 | $24.15 | 24,888 |
| 2018-07-31 | $25.57 | $25.59 | $25.56 | $25.59 | $24.19 | 23,596 |
| 2018-07-30 | $25.58 | $25.58 | $25.55 | $25.56 | $24.16 | 10,114 |
| 2018-07-27 | $25.59 | $25.59 | $25.54 | $25.54 | $24.14 | 40,403 |
| 2018-07-26 | $25.59 | $25.60 | $25.55 | $25.57 | $24.17 | 20,123 |
| 2018-07-25 | $25.58 | $25.60 | $25.56 | $25.59 | $24.19 | 41,010 |
| 2018-07-24 | $25.59 | $25.59 | $25.55 | $25.59 | $24.19 | 20,577 |
| 2018-07-23 | $25.59 | $25.59 | $25.54 | $25.58 | $24.18 | 25,078 |
| 2018-07-20 | $25.61 | $25.61 | $25.56 | $25.60 | $24.20 | 13,774 |
| 2018-07-19 | $25.59 | $25.63 | $25.59 | $25.63 | $24.22 | 19,323 |
| 2018-07-18 | $25.59 | $25.59 | $25.55 | $25.58 | $24.18 | 29,798 |
| 2018-07-17 | $25.57 | $25.59 | $25.56 | $25.57 | $24.17 | 25,421 |
| 2018-07-16 | $25.56 | $25.57 | $25.55 | $25.56 | $24.16 | 16,787 |
| 2018-07-13 | $25.53 | $25.57 | $25.51 | $25.53 | $24.13 | 98,115 |
| 2018-07-12 | $25.55 | $25.55 | $25.53 | $25.54 | $24.14 | 17,832 |
| 2018-07-11 | $25.49 | $25.54 | $25.49 | $25.54 | $24.13 | 25,916 |
| 2018-07-10 | $25.52 | $25.53 | $25.49 | $25.52 | $24.12 | 33,186 |
| 2018-07-09 | $25.51 | $25.51 | $25.47 | $25.51 | $24.11 | 22,812 |
| 2018-07-06 | $25.51 | $25.54 | $25.49 | $25.51 | $24.11 | 16,226 |
| 2018-07-05 | $25.47 | $25.52 | $25.47 | $25.52 | $24.12 | 12,721 |
| 2018-07-03 | $25.51 | $25.52 | $25.47 | $25.52 | $24.12 | 20,588 |
| 2018-07-02 | $25.50 | $25.50 | $25.44 | $25.45 | $24.05 | 18,964 |
| 2018-06-29 | $25.53 | $25.53 | $25.50 | $25.52 | $24.09 | 9,736 |
| 2018-06-28 | $25.55 | $25.55 | $25.52 | $25.54 | $24.11 | 30,707 |
| 2018-06-27 | $25.55 | $25.56 | $25.52 | $25.56 | $24.13 | 26,618 |
| 2018-06-26 | $25.52 | $25.53 | $25.50 | $25.53 | $24.10 | 36,760 |
| 2018-06-25 | $25.53 | $25.53 | $25.50 | $25.53 | $24.10 | 26,883 |
| 2018-06-22 | $25.51 | $25.52 | $25.48 | $25.52 | $24.09 | 30,612 |
| 2018-06-21 | $25.52 | $25.55 | $25.50 | $25.55 | $24.12 | 45,024 |
| 2018-06-20 | $25.53 | $25.53 | $25.47 | $25.48 | $24.05 | 48,935 |
| 2018-06-19 | $25.51 | $25.54 | $25.50 | $25.53 | $24.10 | 19,612 |
| 2018-06-18 | $25.52 | $25.52 | $25.48 | $25.50 | $24.07 | 28,125 |
| 2018-06-15 | $25.50 | $25.52 | $25.48 | $25.51 | $24.08 | 22,574 |
| 2018-06-14 | $25.51 | $25.52 | $25.48 | $25.52 | $24.09 | 15,864 |
| 2018-06-13 | $25.49 | $25.50 | $25.45 | $25.49 | $24.06 | 36,904 |
| 2018-06-12 | $25.44 | $25.49 | $25.44 | $25.47 | $24.04 | 28,946 |
| 2018-06-11 | $25.49 | $25.49 | $25.45 | $25.49 | $24.06 | 25,772 |
| 2018-06-08 | $25.50 | $25.51 | $25.47 | $25.51 | $24.08 | 24,191 |
| 2018-06-07 | $25.49 | $25.51 | $25.47 | $25.51 | $24.08 | 15,348 |
| 2018-06-06 | $25.46 | $25.47 | $25.42 | $25.47 | $24.04 | 28,368 |
| 2018-06-05 | $25.46 | $25.47 | $25.44 | $25.46 | $24.03 | 26,596 |
| 2018-06-04 | $25.44 | $25.44 | $25.40 | $25.42 | $23.99 | 17,217 |
| 2018-06-01 | $25.38 | $25.43 | $25.37 | $25.43 | $24.00 | 102,966 |
| 2018-05-31 | $25.51 | $25.53 | $25.48 | $25.51 | $24.05 | 40,287 |
| 2018-05-30 | $25.48 | $25.49 | $25.43 | $25.47 | $24.01 | 29,916 |
| 2018-05-29 | $25.49 | $25.55 | $25.48 | $25.50 | $24.04 | 129,619 |
| 2018-05-25 | $25.46 | $25.47 | $25.44 | $25.46 | $24.00 | 21,147 |
| 2018-05-24 | $25.44 | $25.47 | $25.44 | $25.45 | $23.99 | 43,885 |
| 2018-05-23 | $25.42 | $25.45 | $25.42 | $25.44 | $23.98 | 14,669 |
| 2018-05-22 | $25.40 | $25.41 | $25.38 | $25.40 | $23.94 | 49,523 |
| 2018-05-21 | $25.40 | $25.40 | $25.37 | $25.39 | $23.93 | 24,982 |
| 2018-05-18 | $25.37 | $25.42 | $25.37 | $25.40 | $23.94 | 19,525 |
| 2018-05-17 | $25.41 | $25.41 | $25.37 | $25.37 | $23.91 | 37,336 |
| 2018-05-16 | $25.40 | $25.40 | $25.35 | $25.38 | $23.92 | 42,072 |
| 2018-05-15 | $25.39 | $25.39 | $25.35 | $25.35 | $23.90 | 7,548 |
| 2018-05-14 | $25.44 | $25.45 | $25.39 | $25.41 | $23.95 | 24,248 |
| 2018-05-11 | $25.40 | $25.44 | $25.40 | $25.43 | $23.97 | 36,758 |
| 2018-05-10 | $25.40 | $25.42 | $25.39 | $25.42 | $23.96 | 15,440 |
| 2018-05-09 | $25.40 | $25.40 | $25.36 | $25.38 | $23.93 | 22,168 |
| 2018-05-08 | $25.37 | $25.37 | $25.31 | $25.33 | $23.88 | 37,471 |
| 2018-05-07 | $25.33 | $25.35 | $25.32 | $25.34 | $23.88 | 34,115 |
| 2018-05-04 | $25.34 | $25.37 | $25.30 | $25.30 | $23.85 | 38,637 |
| 2018-05-03 | $25.33 | $25.34 | $25.28 | $25.33 | $23.88 | 42,765 |
| 2018-05-02 | $25.30 | $25.30 | $25.27 | $25.29 | $23.84 | 11,886 |
| 2018-05-01 | $25.31 | $25.31 | $25.24 | $25.26 | $23.81 | 9,945 |
| 2018-04-30 | $25.33 | $25.33 | $25.30 | $25.33 | $23.85 | 8,467 |
| 2018-04-27 | $25.32 | $25.33 | $25.27 | $25.33 | $23.85 | 31,626 |
| 2018-04-26 | $25.31 | $25.33 | $25.30 | $25.31 | $23.83 | 12,516 |
| 2018-04-25 | $25.35 | $25.35 | $25.30 | $25.33 | $23.85 | 31,946 |
| 2018-04-24 | $25.35 | $25.36 | $25.32 | $25.36 | $23.87 | 31,098 |
| 2018-04-23 | $25.35 | $25.38 | $25.32 | $25.34 | $23.86 | 19,316 |
| 2018-04-20 | $25.36 | $25.36 | $25.31 | $25.35 | $23.87 | 20,710 |
| 2018-04-19 | $25.39 | $25.39 | $25.35 | $25.38 | $23.89 | 9,451 |
| 2018-04-18 | $25.40 | $25.40 | $25.34 | $25.39 | $23.90 | 43,627 |
| 2018-04-17 | $25.35 | $25.41 | $25.35 | $25.40 | $23.91 | 40,576 |
| 2018-04-16 | $25.35 | $25.40 | $25.34 | $25.37 | $23.89 | 22,774 |
| 2018-04-13 | $25.35 | $25.40 | $25.35 | $25.38 | $23.90 | 44,766 |
| 2018-04-12 | $25.41 | $25.41 | $25.35 | $25.36 | $23.88 | 29,156 |
| 2018-04-11 | $25.42 | $25.42 | $25.37 | $25.38 | $23.89 | 23,507 |
| 2018-04-10 | $25.40 | $25.40 | $25.37 | $25.39 | $23.90 | 134,523 |
| 2018-04-09 | $25.40 | $25.40 | $25.34 | $25.39 | $23.90 | 23,559 |
| 2018-04-06 | $25.40 | $25.42 | $25.37 | $25.39 | $23.91 | 26,599 |
| 2018-04-05 | $25.42 | $25.42 | $25.36 | $25.41 | $23.92 | 35,035 |
| 2018-04-04 | $25.42 | $25.44 | $25.42 | $25.43 | $23.94 | 21,807 |
| 2018-04-03 | $25.44 | $25.44 | $25.42 | $25.43 | $23.94 | 22,644 |
| 2018-04-02 | $25.44 | $25.46 | $25.42 | $25.46 | $23.97 | 10,777 |
| 2018-03-29 | $25.49 | $25.50 | $25.45 | $25.50 | $23.98 | 23,427 |
| 2018-03-28 | $25.49 | $25.52 | $25.45 | $25.50 | $23.98 | 44,109 |
| 2018-03-27 | $25.47 | $25.50 | $25.45 | $25.47 | $23.95 | 8,275 |
| 2018-03-26 | $25.45 | $25.47 | $25.42 | $25.46 | $23.94 | 22,564 |
| 2018-03-23 | $25.46 | $25.49 | $25.45 | $25.49 | $23.97 | 10,201 |
| 2018-03-22 | $25.50 | $25.51 | $25.46 | $25.46 | $23.94 | 21,735 |
| 2018-03-21 | $25.47 | $25.51 | $25.45 | $25.48 | $23.96 | 82,836 |
| 2018-03-20 | $25.49 | $25.49 | $25.42 | $25.47 | $23.95 | 17,488 |
| 2018-03-19 | $25.45 | $25.50 | $25.45 | $25.46 | $23.94 | 9,854 |
| 2018-03-16 | $25.49 | $25.49 | $25.46 | $25.47 | $23.95 | 54,417 |
| 2018-03-15 | $25.49 | $25.50 | $25.46 | $25.50 | $23.98 | 31,771 |
| 2018-03-14 | $25.49 | $25.51 | $25.46 | $25.49 | $23.97 | 14,319 |
| 2018-03-13 | $25.47 | $25.50 | $25.43 | $25.48 | $23.95 | 80,062 |
| 2018-03-12 | $25.50 | $25.50 | $25.46 | $25.48 | $23.96 | 28,936 |
| 2018-03-09 | $25.50 | $25.51 | $25.47 | $25.50 | $23.98 | 31,367 |
| 2018-03-08 | $25.51 | $25.55 | $25.50 | $25.55 | $24.03 | 10,855 |
| 2018-03-07 | $25.55 | $25.55 | $25.50 | $25.50 | $23.98 | 12,507 |
| 2018-03-06 | $25.54 | $25.54 | $25.48 | $25.54 | $24.02 | 41,493 |
| 2018-03-05 | $25.52 | $25.53 | $25.45 | $25.45 | $23.93 | 63,619 |
| 2018-03-02 | $25.53 | $25.53 | $25.50 | $25.50 | $23.98 | 11,174 |
| 2018-03-01 | $25.53 | $25.56 | $25.50 | $25.55 | $24.03 | 44,214 |
| 2018-02-28 | $25.55 | $25.55 | $25.49 | $25.53 | $23.97 | 25,739 |
| 2018-02-27 | $25.56 | $25.56 | $25.51 | $25.51 | $23.96 | 9,781 |
| 2018-02-26 | $25.55 | $25.55 | $25.50 | $25.50 | $23.95 | 44,728 |
| 2018-02-23 | $25.55 | $25.55 | $25.50 | $25.52 | $23.96 | 34,587 |
| 2018-02-22 | $25.55 | $25.55 | $25.48 | $25.52 | $23.97 | 31,864 |
| 2018-02-21 | $25.54 | $25.54 | $25.50 | $25.50 | $23.95 | 10,467 |
| 2018-02-20 | $25.46 | $25.51 | $25.46 | $25.51 | $23.96 | 43,354 |
| 2018-02-16 | $25.54 | $25.54 | $25.48 | $25.51 | $23.96 | 42,022 |
| 2018-02-15 | $25.51 | $25.54 | $25.48 | $25.52 | $23.96 | 44,109 |
| 2018-02-14 | $25.49 | $25.53 | $25.48 | $25.48 | $23.93 | 59,850 |
| 2018-02-13 | $25.51 | $25.55 | $25.50 | $25.55 | $23.99 | 18,457 |
| 2018-02-12 | $25.54 | $25.54 | $25.49 | $25.53 | $23.97 | 36,160 |
| 2018-02-09 | $25.54 | $25.60 | $25.54 | $25.57 | $24.01 | 21,147 |
| 2018-02-08 | $25.56 | $25.56 | $25.49 | $25.55 | $23.99 | 22,721 |
| 2018-02-07 | $25.55 | $25.59 | $25.50 | $25.52 | $23.97 | 38,855 |
| 2018-02-06 | $25.56 | $25.61 | $25.54 | $25.54 | $23.99 | 19,739 |
| 2018-02-05 | $25.51 | $25.61 | $25.50 | $25.61 | $24.05 | 55,870 |
| 2018-02-02 | $25.57 | $25.57 | $25.51 | $25.54 | $23.98 | 50,138 |
| 2018-02-01 | $25.57 | $25.61 | $25.55 | $25.57 | $24.01 | 26,736 |
| 2018-01-31 | $25.67 | $25.68 | $25.62 | $25.68 | $24.09 | 223,666 |
| 2018-01-30 | $25.67 | $25.68 | $25.62 | $25.62 | $24.03 | 23,825 |
| 2018-01-29 | $25.71 | $25.71 | $25.67 | $25.68 | $24.09 | 19,943 |
| 2018-01-26 | $25.71 | $25.73 | $25.70 | $25.73 | $24.13 | 18,034 |
| 2018-01-25 | $25.73 | $25.77 | $25.72 | $25.76 | $24.16 | 37,311 |
| 2018-01-24 | $25.72 | $25.72 | $25.67 | $25.70 | $24.11 | 13,633 |
| 2018-01-23 | $25.75 | $25.77 | $25.72 | $25.75 | $24.15 | 125,346 |
| 2018-01-22 | $25.72 | $25.73 | $25.67 | $25.71 | $24.11 | 52,997 |
| 2018-01-19 | $25.71 | $25.71 | $25.67 | $25.70 | $24.11 | 112,737 |
| 2018-01-18 | $25.72 | $25.73 | $25.69 | $25.71 | $24.12 | 39,018 |
| 2018-01-17 | $25.74 | $25.74 | $25.68 | $25.73 | $24.13 | 39,147 |
| 2018-01-16 | $25.73 | $25.73 | $25.68 | $25.71 | $24.12 | 25,299 |
| 2018-01-12 | $25.70 | $25.72 | $25.67 | $25.71 | $24.12 | 17,591 |
| 2018-01-11 | $25.72 | $25.74 | $25.68 | $25.74 | $24.14 | 94,175 |
| 2018-01-10 | $25.70 | $25.70 | $25.67 | $25.70 | $24.10 | 25,825 |
| 2018-01-09 | $25.72 | $25.72 | $25.66 | $25.68 | $24.09 | 62,173 |
| 2018-01-08 | $25.73 | $25.73 | $25.67 | $25.72 | $24.12 | 25,554 |
| 2018-01-05 | $25.72 | $25.72 | $25.69 | $25.69 | $24.10 | 27,230 |
| 2018-01-04 | $25.68 | $25.71 | $25.68 | $25.71 | $24.12 | 27,135 |
| 2018-01-03 | $25.64 | $25.70 | $25.64 | $25.69 | $24.10 | 41,722 |
| 2018-01-02 | $25.69 | $25.69 | $25.63 | $25.68 | $24.09 | 16,662 |
| 2017-12-29 | $25.64 | $25.71 | $25.64 | $25.68 | $24.08 | 16,133 |
| 2017-12-28 | $25.72 | $25.72 | $25.66 | $25.72 | $24.12 | 19,559 |
| 2017-12-27 | $25.68 | $25.73 | $25.65 | $25.71 | $24.12 | 19,043 |
| 2017-12-26 | $25.65 | $25.66 | $25.61 | $25.65 | $24.06 | 40,427 |
| 2017-12-22 | $25.63 | $25.63 | $25.58 | $25.58 | $23.99 | 50,241 |
| 2017-12-21 | $25.58 | $25.64 | $25.58 | $25.60 | $24.01 | 57,630 |
| 2017-12-20 | $25.67 | $25.67 | $25.60 | $25.63 | $24.02 | 13,870 |
| 2017-12-19 | $25.71 | $25.71 | $25.65 | $25.68 | $24.07 | 27,500 |
| 2017-12-18 | $25.79 | $25.79 | $25.70 | $25.71 | $24.09 | 65,334 |
| 2017-12-15 | $25.75 | $25.78 | $25.73 | $25.77 | $24.15 | 21,438 |
| 2017-12-14 | $25.82 | $25.82 | $25.76 | $25.76 | $24.14 | 23,503 |
| 2017-12-13 | $25.71 | $25.83 | $25.71 | $25.81 | $24.19 | 235,275 |
| 2017-12-12 | $25.68 | $25.72 | $25.67 | $25.67 | $24.06 | 68,559 |
| 2017-12-11 | $25.73 | $25.73 | $25.68 | $25.71 | $24.09 | 15,706 |
| 2017-12-08 | $25.78 | $25.78 | $25.67 | $25.69 | $24.07 | 36,288 |
| 2017-12-07 | $25.79 | $25.80 | $25.75 | $25.78 | $24.15 | 21,057 |
| 2017-12-06 | $25.81 | $25.82 | $25.77 | $25.77 | $24.15 | 30,842 |
| 2017-12-05 | $25.69 | $25.73 | $25.65 | $25.72 | $24.10 | 28,949 |
| 2017-12-04 | $25.64 | $25.68 | $25.59 | $25.68 | $24.06 | 13,822 |
| 2017-12-01 | $25.66 | $25.69 | $25.59 | $25.66 | $24.05 | 20,818 |
| 2017-11-30 | $25.63 | $25.68 | $25.63 | $25.67 | $24.03 | 24,958 |
| 2017-11-29 | $25.63 | $25.64 | $25.59 | $25.59 | $23.95 | 24,268 |
| 2017-11-28 | $25.70 | $25.70 | $25.63 | $25.69 | $24.05 | 14,655 |
| 2017-11-27 | $25.76 | $25.78 | $25.69 | $25.75 | $24.10 | 20,041 |
| 2017-11-24 | $25.77 | $25.79 | $25.77 | $25.79 | $24.14 | 8,663 |
| 2017-11-22 | $25.82 | $25.83 | $25.79 | $25.81 | $24.16 | 47,086 |
| 2017-11-21 | $25.84 | $25.86 | $25.80 | $25.81 | $24.16 | 14,664 |
| 2017-11-20 | $25.84 | $25.87 | $25.84 | $25.85 | $24.19 | 5,918 |
| 2017-11-17 | $25.82 | $25.87 | $25.82 | $25.87 | $24.21 | 23,350 |
| 2017-11-16 | $25.90 | $25.91 | $25.85 | $25.89 | $24.23 | 18,009 |
| 2017-11-15 | $25.92 | $25.93 | $25.89 | $25.92 | $24.26 | 16,999 |
| 2017-11-14 | $25.90 | $25.91 | $25.87 | $25.89 | $24.23 | 25,890 |
| 2017-11-13 | $25.93 | $25.93 | $25.92 | $25.92 | $24.26 | 24,598 |
| 2017-11-10 | $25.93 | $25.93 | $25.91 | $25.93 | $24.27 | 18,053 |
| 2017-11-09 | $26.00 | $26.01 | $25.96 | $26.00 | $24.34 | 15,252 |
| 2017-11-08 | $26.00 | $26.02 | $26.00 | $26.00 | $24.34 | 14,151 |
| 2017-11-07 | $26.01 | $26.01 | $25.98 | $25.99 | $24.33 | 88,242 |
| 2017-11-06 | $26.01 | $26.02 | $25.98 | $26.01 | $24.35 | 17,713 |
| 2017-11-03 | $25.99 | $26.02 | $25.96 | $25.99 | $24.33 | 27,399 |
| 2017-11-02 | $25.98 | $26.00 | $25.96 | $25.99 | $24.33 | 23,451 |
| 2017-11-01 | $25.98 | $25.99 | $25.96 | $25.98 | $24.31 | 27,596 |
| 2017-10-31 | $25.97 | $26.02 | $25.97 | $26.01 | $24.32 | 17,443 |
| 2017-10-30 | $26.03 | $26.03 | $25.98 | $26.00 | $24.31 | 14,371 |
| 2017-10-27 | $26.00 | $26.03 | $26.00 | $26.01 | $24.32 | 19,909 |
| 2017-10-26 | $26.02 | $26.03 | $26.00 | $26.00 | $24.31 | 29,262 |
| 2017-10-25 | $26.03 | $26.03 | $26.00 | $26.00 | $24.31 | 15,095 |
| 2017-10-24 | $26.01 | $26.05 | $25.99 | $26.00 | $24.31 | 44,859 |
| 2017-10-23 | $26.07 | $26.08 | $26.02 | $26.07 | $24.37 | 41,617 |
| 2017-10-20 | $26.06 | $26.06 | $26.04 | $26.06 | $24.36 | 16,017 |
| 2017-10-19 | $26.11 | $26.11 | $26.08 | $26.08 | $24.39 | 15,412 |
| 2017-10-18 | $26.08 | $26.08 | $26.05 | $26.07 | $24.37 | 10,328 |
| 2017-10-17 | $26.09 | $26.10 | $26.07 | $26.09 | $24.40 | 21,444 |
| 2017-10-16 | $26.09 | $26.10 | $26.06 | $26.06 | $24.37 | 33,503 |
| 2017-10-13 | $26.09 | $26.10 | $26.06 | $26.08 | $24.38 | 20,240 |
| 2017-10-12 | $26.03 | $26.09 | $26.03 | $26.08 | $24.38 | 15,380 |
| 2017-10-11 | $26.07 | $26.09 | $26.03 | $26.09 | $24.39 | 29,170 |
| 2017-10-10 | $26.06 | $26.07 | $26.01 | $26.06 | $24.36 | 28,924 |
| 2017-10-09 | $26.06 | $26.06 | $26.02 | $26.05 | $24.35 | 6,438 |
| 2017-10-06 | $26.02 | $26.03 | $25.97 | $26.03 | $24.34 | 18,342 |
| 2017-10-05 | $26.05 | $26.05 | $26.00 | $26.04 | $24.35 | 32,647 |
| 2017-10-04 | $26.05 | $26.06 | $26.02 | $26.04 | $24.34 | 43,944 |
| 2017-10-03 | $26.02 | $26.04 | $26.01 | $26.02 | $24.33 | 38,581 |
| 2017-10-02 | $26.05 | $26.05 | $26.00 | $26.04 | $24.34 | 18,002 |
| 2017-09-29 | $26.08 | $26.08 | $26.04 | $26.07 | $24.34 | 30,779 |
| 2017-09-28 | $26.08 | $26.10 | $26.07 | $26.09 | $24.36 | 30,831 |
| 2017-09-27 | $26.13 | $26.14 | $26.10 | $26.12 | $24.39 | 25,475 |
| 2017-09-26 | $26.12 | $26.23 | $26.12 | $26.17 | $24.44 | 46,603 |
| 2017-09-25 | $26.16 | $26.19 | $26.14 | $26.17 | $24.44 | 24,661 |
| 2017-09-22 | $26.16 | $26.17 | $26.15 | $26.16 | $24.43 | 40,311 |
| 2017-09-21 | $26.13 | $26.19 | $26.13 | $26.18 | $24.45 | 16,609 |
| 2017-09-20 | $26.21 | $26.22 | $26.13 | $26.15 | $24.42 | 18,697 |
| 2017-09-19 | $26.24 | $26.25 | $26.20 | $26.23 | $24.49 | 73,262 |
| 2017-09-18 | $26.22 | $26.23 | $26.21 | $26.23 | $24.49 | 68,670 |
| 2017-09-15 | $26.25 | $26.25 | $26.20 | $26.22 | $24.48 | 11,775 |
| 2017-09-14 | $26.25 | $26.27 | $26.22 | $26.23 | $24.49 | 21,487 |
| 2017-09-13 | $26.27 | $26.28 | $26.26 | $26.27 | $24.53 | 50,037 |
| 2017-09-12 | $26.31 | $26.32 | $26.25 | $26.29 | $24.55 | 32,641 |
| 2017-09-11 | $26.32 | $26.32 | $26.30 | $26.31 | $24.57 | 46,532 |
| 2017-09-08 | $26.34 | $26.34 | $26.32 | $26.34 | $24.60 | 6,889 |
| 2017-09-07 | $26.35 | $26.37 | $26.33 | $26.35 | $24.60 | 10,890 |
| 2017-09-06 | $26.37 | $26.37 | $26.29 | $26.33 | $24.59 | 55,861 |
| 2017-09-05 | $26.31 | $26.36 | $26.30 | $26.35 | $24.60 | 31,876 |
| 2017-09-01 | $26.30 | $26.32 | $26.26 | $26.30 | $24.56 | 11,470 |
| 2017-08-31 | $26.36 | $26.36 | $26.34 | $26.35 | $24.58 | 4,191 |
| 2017-08-30 | $26.36 | $26.37 | $26.31 | $26.32 | $24.55 | 29,655 |
| 2017-08-29 | $26.37 | $26.37 | $26.33 | $26.36 | $24.59 | 9,904 |
| 2017-08-28 | $26.32 | $26.33 | $26.27 | $26.29 | $24.52 | 28,355 |
| 2017-08-25 | $26.32 | $26.32 | $26.27 | $26.29 | $24.52 | 6,688 |
| 2017-08-24 | $26.26 | $26.33 | $26.26 | $26.31 | $24.54 | 26,499 |
| 2017-08-23 | $26.32 | $26.34 | $26.29 | $26.30 | $24.53 | 23,289 |
| 2017-08-22 | $26.31 | $26.32 | $26.29 | $26.31 | $24.54 | 6,953 |
| 2017-08-21 | $26.30 | $26.32 | $26.30 | $26.32 | $24.55 | 12,244 |
| 2017-08-18 | $26.29 | $26.32 | $26.29 | $26.32 | $24.55 | 200,033 |
| 2017-08-17 | $26.29 | $26.31 | $26.29 | $26.31 | $24.54 | 8,459 |
| 2017-08-16 | $26.30 | $26.31 | $26.28 | $26.29 | $24.52 | 23,959 |
| 2017-08-15 | $26.30 | $26.31 | $26.28 | $26.30 | $24.53 | 16,482 |
| 2017-08-14 | $26.34 | $26.35 | $26.28 | $26.30 | $24.53 | 4,707 |
| 2017-08-11 | $26.31 | $26.35 | $26.29 | $26.32 | $24.55 | 33,121 |
| 2017-08-10 | $26.30 | $26.32 | $26.30 | $26.31 | $24.54 | 7,745 |
| 2017-08-09 | $26.28 | $26.31 | $26.27 | $26.27 | $24.51 | 16,544 |
| 2017-08-08 | $26.26 | $26.26 | $26.22 | $26.25 | $24.48 | 23,187 |
| 2017-08-07 | $26.25 | $26.25 | $26.21 | $26.22 | $24.45 | 10,863 |
| 2017-08-04 | $26.22 | $26.24 | $26.17 | $26.21 | $24.45 | 19,592 |
| 2017-08-03 | $26.24 | $26.27 | $26.21 | $26.26 | $24.49 | 28,757 |
| 2017-08-02 | $26.18 | $26.23 | $26.15 | $26.22 | $24.46 | 14,801 |
| 2017-08-01 | $26.21 | $26.21 | $26.18 | $26.21 | $24.44 | 17,530 |
| 2017-07-31 | $26.23 | $26.23 | $26.16 | $26.23 | $24.44 | 10,726 |
| 2017-07-28 | $26.20 | $26.23 | $26.16 | $26.23 | $24.44 | 21,600 |
| 2017-07-27 | $26.21 | $26.23 | $26.17 | $26.17 | $24.38 | 15,895 |
| 2017-07-26 | $26.23 | $26.25 | $26.17 | $26.22 | $24.43 | 26,909 |
| 2017-07-25 | $26.22 | $26.22 | $26.14 | $26.19 | $24.40 | 11,560 |
| 2017-07-24 | $26.17 | $26.23 | $26.15 | $26.23 | $24.44 | 49,422 |
| 2017-07-21 | $26.19 | $26.20 | $26.15 | $26.20 | $24.41 | 27,337 |
| 2017-07-20 | $26.19 | $26.21 | $26.15 | $26.18 | $24.39 | 20,225 |
| 2017-07-19 | $26.16 | $26.18 | $26.11 | $26.18 | $24.39 | 28,706 |
| 2017-07-18 | $26.15 | $26.15 | $26.09 | $26.15 | $24.36 | 7,580 |
| 2017-07-17 | $26.11 | $26.12 | $26.07 | $26.11 | $24.33 | 9,058 |
| 2017-07-14 | $26.10 | $26.11 | $26.04 | $26.10 | $24.32 | 18,802 |
| 2017-07-13 | $26.04 | $26.05 | $25.97 | $26.05 | $24.27 | 139,148 |
| 2017-07-12 | $26.04 | $26.07 | $25.97 | $26.07 | $24.29 | 33,994 |
| 2017-07-11 | $25.96 | $26.03 | $25.93 | $26.03 | $24.25 | 21,742 |
| 2017-07-10 | $25.99 | $26.02 | $25.94 | $25.94 | $24.17 | 36,031 |
| 2017-07-07 | $25.97 | $25.99 | $25.93 | $25.96 | $24.18 | 12,272 |
| 2017-07-06 | $25.95 | $25.98 | $25.93 | $25.98 | $24.20 | 46,825 |
| 2017-07-05 | $25.95 | $25.99 | $25.91 | $25.97 | $24.19 | 38,758 |
| 2017-07-03 | $26.02 | $26.02 | $25.95 | $25.95 | $24.17 | 10,832 |
| 2017-06-30 | $26.03 | $26.03 | $25.96 | $26.01 | $24.20 | 16,887 |
| 2017-06-29 | $26.05 | $26.05 | $26.00 | $26.01 | $24.20 | 22,079 |
| 2017-06-28 | $26.09 | $26.13 | $26.07 | $26.12 | $24.30 | 42,506 |
| 2017-06-27 | $26.11 | $26.12 | $26.03 | $26.04 | $24.23 | 31,986 |
| 2017-06-26 | $26.16 | $26.17 | $26.12 | $26.17 | $24.35 | 8,828 |
| 2017-06-23 | $26.15 | $26.16 | $26.15 | $26.15 | $24.33 | 17,413 |
| 2017-06-22 | $26.15 | $26.17 | $26.14 | $26.16 | $24.34 | 37,629 |
| 2017-06-21 | $26.15 | $26.16 | $26.12 | $26.16 | $24.34 | 26,198 |
| 2017-06-20 | $26.14 | $26.18 | $26.13 | $26.17 | $24.35 | 58,342 |
| 2017-06-19 | $26.12 | $26.15 | $26.10 | $26.14 | $24.32 | 12,162 |
| 2017-06-16 | $26.09 | $26.17 | $26.09 | $26.11 | $24.29 | 9,927 |
| 2017-06-15 | $26.14 | $26.17 | $26.11 | $26.13 | $24.31 | 12,017 |
| 2017-06-14 | $26.19 | $26.19 | $26.13 | $26.15 | $24.33 | 39,638 |
| 2017-06-13 | $26.17 | $26.17 | $26.14 | $26.16 | $24.34 | 17,579 |
| 2017-06-12 | $26.15 | $26.20 | $26.15 | $26.17 | $24.35 | 13,746 |
| 2017-06-09 | $26.21 | $26.21 | $26.17 | $26.18 | $24.36 | 25,298 |
| 2017-06-08 | $26.21 | $26.23 | $26.17 | $26.23 | $24.41 | 38,929 |
| 2017-06-07 | $26.18 | $26.25 | $26.17 | $26.25 | $24.42 | 13,019 |
| 2017-06-06 | $26.22 | $26.25 | $26.22 | $26.24 | $24.42 | 14,379 |
| 2017-06-05 | $26.20 | $26.20 | $26.15 | $26.19 | $24.37 | 16,761 |
| 2017-06-02 | $26.20 | $26.24 | $26.17 | $26.22 | $24.39 | 18,711 |
| 2017-06-01 | $26.17 | $26.18 | $26.10 | $26.17 | $24.35 | 11,224 |
| 2017-05-31 | $26.20 | $26.21 | $26.16 | $26.20 | $24.34 | 20,257 |
| 2017-05-30 | $26.16 | $26.18 | $26.13 | $26.14 | $24.29 | 10,061 |
| 2017-05-26 | $26.15 | $26.16 | $26.12 | $26.15 | $24.30 | 24,188 |
| 2017-05-25 | $26.15 | $26.16 | $26.11 | $26.13 | $24.28 | 14,971 |
| 2017-05-24 | $26.12 | $26.13 | $26.11 | $26.13 | $24.28 | 21,105 |
| 2017-05-23 | $26.13 | $26.14 | $26.05 | $26.11 | $24.27 | 7,328 |
| 2017-05-22 | $26.04 | $26.11 | $26.04 | $26.05 | $24.21 | 13,449 |
| 2017-05-19 | $26.09 | $26.09 | $26.07 | $26.09 | $24.25 | 21,258 |
| 2017-05-18 | $26.08 | $26.09 | $26.05 | $26.09 | $24.25 | 9,752 |
| 2017-05-17 | $26.00 | $26.09 | $26.00 | $26.09 | $24.25 | 25,130 |
| 2017-05-16 | $25.99 | $26.01 | $25.98 | $26.00 | $24.16 | 12,623 |
| 2017-05-15 | $25.93 | $25.99 | $25.93 | $25.94 | $24.11 | 24,905 |
| 2017-05-12 | $25.96 | $26.00 | $25.95 | $25.97 | $24.14 | 18,301 |
| 2017-05-11 | $25.93 | $25.95 | $25.93 | $25.94 | $24.11 | 9,805 |
| 2017-05-10 | $25.90 | $25.94 | $25.90 | $25.94 | $24.11 | 9,336 |
| 2017-05-09 | $25.91 | $25.91 | $25.90 | $25.91 | $24.08 | 20,369 |
| 2017-05-08 | $25.92 | $25.92 | $25.88 | $25.92 | $24.09 | 19,367 |
| 2017-05-05 | $25.91 | $25.92 | $25.85 | $25.90 | $24.07 | 11,375 |
| 2017-05-04 | $25.88 | $25.89 | $25.85 | $25.88 | $24.05 | 14,127 |
| 2017-05-03 | $25.89 | $25.90 | $25.88 | $25.89 | $24.06 | 2,434 |
| 2017-05-02 | $25.87 | $25.89 | $25.85 | $25.86 | $24.03 | 37,110 |
| 2017-05-01 | $25.88 | $25.88 | $25.85 | $25.85 | $24.03 | 11,114 |
| 2017-04-28 | $25.89 | $25.91 | $25.89 | $25.91 | $24.05 | 4,598 |
| 2017-04-27 | $25.93 | $25.93 | $25.89 | $25.91 | $24.04 | 12,498 |
| 2017-04-26 | $25.91 | $25.92 | $25.89 | $25.89 | $24.03 | 8,164 |
| 2017-04-25 | $25.90 | $25.92 | $25.88 | $25.89 | $24.03 | 34,675 |
| 2017-04-24 | $25.92 | $25.94 | $25.90 | $25.90 | $24.04 | 20,493 |
| 2017-04-21 | $25.96 | $25.97 | $25.92 | $25.92 | $24.06 | 16,825 |
| 2017-04-20 | $25.95 | $25.95 | $25.92 | $25.93 | $24.07 | 26,861 |
| 2017-04-19 | $25.96 | $25.96 | $25.91 | $25.94 | $24.07 | 23,886 |
| 2017-04-18 | $25.94 | $25.97 | $25.90 | $25.97 | $24.10 | 18,174 |
| 2017-04-17 | $25.90 | $25.91 | $25.83 | $25.90 | $24.04 | 7,078 |
| 2017-04-13 | $25.82 | $25.90 | $25.81 | $25.89 | $24.03 | 11,837 |
| 2017-04-12 | $25.87 | $25.90 | $25.81 | $25.90 | $24.04 | 23,714 |
| 2017-04-11 | $25.82 | $25.86 | $25.77 | $25.85 | $23.99 | 23,187 |
| 2017-04-10 | $25.81 | $25.83 | $25.75 | $25.79 | $23.94 | 65,471 |
| 2017-04-07 | $25.81 | $25.81 | $25.75 | $25.76 | $23.91 | 54,091 |
| 2017-04-06 | $25.77 | $25.77 | $25.73 | $25.75 | $23.90 | 29,499 |
| 2017-04-05 | $25.74 | $25.74 | $25.70 | $25.74 | $23.89 | 17,902 |
| 2017-04-04 | $25.73 | $25.73 | $25.65 | $25.72 | $23.87 | 44,909 |
| 2017-04-03 | $25.67 | $25.73 | $25.67 | $25.71 | $23.86 | 21,712 |
| 2017-03-31 | $25.73 | $25.75 | $25.72 | $25.74 | $23.86 | 26,627 |
| 2017-03-30 | $25.73 | $25.73 | $25.72 | $25.73 | $23.85 | 22,822 |
| 2017-03-29 | $25.74 | $25.75 | $25.70 | $25.75 | $23.87 | 33,100 |
| 2017-03-28 | $25.68 | $25.72 | $25.68 | $25.70 | $23.83 | 16,887 |
| 2017-03-27 | $25.72 | $25.72 | $25.69 | $25.72 | $23.84 | 28,269 |
| 2017-03-24 | $25.69 | $25.70 | $25.63 | $25.66 | $23.79 | 27,957 |
| 2017-03-23 | $25.66 | $25.67 | $25.50 | $25.67 | $23.80 | 74,325 |
| 2017-03-22 | $25.65 | $25.66 | $25.59 | $25.63 | $23.76 | 12,917 |
| 2017-03-21 | $25.59 | $25.62 | $25.54 | $25.62 | $23.75 | 18,477 |
| 2017-03-20 | $25.57 | $25.58 | $25.53 | $25.58 | $23.71 | 15,947 |
| 2017-03-17 | $25.55 | $25.56 | $25.51 | $25.56 | $23.70 | 66,067 |
| 2017-03-16 | $25.54 | $25.57 | $25.51 | $25.51 | $23.65 | 46,729 |
| 2017-03-15 | $25.54 | $25.55 | $25.51 | $25.53 | $23.67 | 10,637 |
| 2017-03-14 | $25.54 | $25.54 | $25.46 | $25.54 | $23.68 | 12,320 |
| 2017-03-13 | $25.53 | $25.53 | $25.45 | $25.52 | $23.66 | 13,252 |
| 2017-03-10 | $25.51 | $25.55 | $25.50 | $25.55 | $23.69 | 42,407 |
| 2017-03-09 | $25.53 | $25.53 | $25.51 | $25.51 | $23.65 | 2,688 |
| 2017-03-08 | $25.61 | $25.61 | $25.53 | $25.56 | $23.70 | 18,799 |
| 2017-03-07 | $25.62 | $25.64 | $25.61 | $25.62 | $23.75 | 17,034 |
| 2017-03-06 | $25.61 | $25.65 | $25.61 | $25.63 | $23.76 | 26,184 |
| 2017-03-03 | $25.64 | $25.67 | $25.61 | $25.62 | $23.75 | 48,860 |
| 2017-03-02 | $25.62 | $25.69 | $25.61 | $25.69 | $23.82 | 18,884 |
| 2017-03-01 | $25.72 | $25.72 | $25.65 | $25.68 | $23.81 | 32,845 |
| 2017-02-28 | $25.79 | $25.81 | $25.71 | $25.79 | $23.88 | 19,342 |
| 2017-02-27 | $25.79 | $25.79 | $25.73 | $25.76 | $23.85 | 38,824 |
| 2017-02-24 | $25.77 | $25.81 | $25.71 | $25.81 | $23.90 | 8,252 |
| 2017-02-23 | $25.74 | $25.75 | $25.69 | $25.75 | $23.84 | 33,859 |
| 2017-02-22 | $25.63 | $25.73 | $25.63 | $25.63 | $23.73 | 13,066 |
| 2017-02-21 | $25.66 | $25.69 | $25.60 | $25.65 | $23.75 | 16,554 |
| 2017-02-17 | $25.67 | $25.68 | $25.60 | $25.67 | $23.77 | 69,823 |
| 2017-02-16 | $25.55 | $25.64 | $25.55 | $25.64 | $23.74 | 7,111 |
| 2017-02-15 | $25.55 | $25.61 | $25.55 | $25.59 | $23.69 | 8,530 |
| 2017-02-14 | $25.68 | $25.68 | $25.57 | $25.64 | $23.74 | 37,430 |
| 2017-02-13 | $25.71 | $25.72 | $25.63 | $25.72 | $23.81 | 15,058 |
| 2017-02-10 | $25.72 | $25.73 | $25.67 | $25.73 | $23.82 | 32,524 |
| 2017-02-09 | $25.68 | $25.74 | $25.68 | $25.73 | $23.82 | 42,831 |
| 2017-02-08 | $25.74 | $25.77 | $25.72 | $25.76 | $23.85 | 42,575 |
| 2017-02-07 | $25.63 | $25.70 | $25.61 | $25.69 | $23.79 | 21,033 |
| 2017-02-06 | $25.60 | $25.66 | $25.60 | $25.63 | $23.73 | 15,747 |
| 2017-02-03 | $25.62 | $25.63 | $25.55 | $25.60 | $23.70 | 30,489 |
| 2017-02-02 | $25.59 | $25.59 | $25.53 | $25.57 | $23.67 | 55,768 |
| 2017-02-01 | $25.47 | $25.56 | $25.47 | $25.56 | $23.67 | 24,139 |
| 2017-01-31 | $25.57 | $25.61 | $25.56 | $25.60 | $23.67 | 14,901 |
| 2017-01-30 | $25.56 | $25.57 | $25.52 | $25.57 | $23.65 | 16,701 |
| 2017-01-27 | $25.54 | $25.57 | $25.51 | $25.57 | $23.65 | 15,368 |
| 2017-01-26 | $25.50 | $25.53 | $25.47 | $25.51 | $23.59 | 16,092 |
| 2017-01-25 | $25.52 | $25.54 | $25.45 | $25.53 | $23.61 | 38,787 |
| 2017-01-24 | $25.55 | $25.55 | $25.53 | $25.54 | $23.62 | 10,572 |
| 2017-01-23 | $25.55 | $25.59 | $25.52 | $25.56 | $23.63 | 12,991 |
| 2017-01-20 | $25.57 | $25.57 | $25.53 | $25.56 | $23.64 | 8,513 |
| 2017-01-19 | $25.55 | $25.60 | $25.52 | $25.58 | $23.66 | 9,742 |
| 2017-01-18 | $25.67 | $25.69 | $25.64 | $25.65 | $23.72 | 32,233 |
| 2017-01-17 | $25.63 | $25.71 | $25.63 | $25.71 | $23.77 | 6,458 |
| 2017-01-13 | $25.59 | $25.68 | $25.57 | $25.64 | $23.71 | 23,450 |
| 2017-01-12 | $25.62 | $25.66 | $25.58 | $25.59 | $23.67 | 15,547 |
| 2017-01-11 | $25.55 | $25.61 | $25.46 | $25.53 | $23.61 | 324,682 |
| 2017-01-10 | $25.47 | $25.52 | $25.44 | $25.51 | $23.59 | 48,615 |
| 2017-01-09 | $25.48 | $25.51 | $25.41 | $25.50 | $23.58 | 25,407 |
| 2017-01-06 | $25.43 | $25.43 | $25.35 | $25.41 | $23.50 | 77,439 |
| 2017-01-05 | $25.39 | $25.43 | $25.36 | $25.36 | $23.45 | 16,304 |
| 2017-01-04 | $25.36 | $25.38 | $25.32 | $25.36 | $23.45 | 34,615 |
| 2017-01-03 | $25.31 | $25.34 | $25.30 | $25.34 | $23.43 | 6,828 |
| 2016-12-30 | $25.34 | $25.35 | $25.30 | $25.34 | $23.43 | 44,406 |
| 2016-12-29 | $25.26 | $25.33 | $25.26 | $25.31 | $23.40 | 46,920 |
| 2016-12-28 | $25.30 | $25.33 | $25.21 | $25.25 | $23.35 | 30,102 |
| 2016-12-27 | $25.19 | $25.27 | $25.19 | $25.19 | $23.30 | 29,895 |
| 2016-12-23 | $25.25 | $25.29 | $25.21 | $25.23 | $23.33 | 22,370 |
| 2016-12-22 | $25.16 | $25.26 | $25.16 | $25.26 | $23.36 | 45,861 |
| 2016-12-21 | $25.15 | $25.27 | $25.15 | $25.18 | $23.28 | 59,130 |
| 2016-12-20 | $25.19 | $25.24 | $25.14 | $25.23 | $23.32 | 71,664 |
| 2016-12-19 | $25.13 | $25.24 | $25.13 | $25.17 | $23.27 | 22,911 |
| 2016-12-16 | $25.19 | $25.20 | $25.10 | $25.19 | $23.29 | 50,676 |
| 2016-12-15 | $25.24 | $25.24 | $25.09 | $25.09 | $23.19 | 58,060 |
| 2016-12-14 | $25.36 | $25.36 | $25.21 | $25.21 | $23.30 | 14,927 |
| 2016-12-13 | $25.32 | $25.33 | $25.26 | $25.32 | $23.41 | 21,086 |
| 2016-12-12 | $25.33 | $25.33 | $25.28 | $25.29 | $23.38 | 109,621 |
| 2016-12-09 | $25.33 | $25.33 | $25.23 | $25.31 | $23.40 | 65,229 |
| 2016-12-08 | $25.29 | $25.34 | $25.21 | $25.31 | $23.40 | 166,032 |
| 2016-12-07 | $25.29 | $25.33 | $25.21 | $25.26 | $23.35 | 106,302 |
| 2016-12-06 | $25.18 | $25.21 | $25.11 | $25.12 | $23.22 | 95,309 |
| 2016-12-05 | $25.11 | $25.11 | $25.02 | $25.02 | $23.13 | 44,842 |
| 2016-12-02 | $25.07 | $25.14 | $25.00 | $25.06 | $23.16 | 31,666 |
| 2016-12-01 | $25.10 | $25.10 | $24.98 | $24.99 | $23.10 | 15,946 |
| 2016-11-30 | $25.12 | $25.14 | $25.12 | $25.12 | $23.19 | 11,986 |
| 2016-11-29 | $25.31 | $25.31 | $25.17 | $25.20 | $23.27 | 13,069 |
| 2016-11-28 | $25.34 | $25.36 | $25.29 | $25.36 | $23.42 | 28,533 |
| 2016-11-25 | $25.38 | $25.38 | $25.35 | $25.35 | $23.41 | 2,386 |
| 2016-11-23 | $25.42 | $25.42 | $25.34 | $25.34 | $23.40 | 2,503 |
| 2016-11-22 | $25.47 | $25.49 | $25.43 | $25.48 | $23.52 | 10,728 |
| 2016-11-21 | $25.55 | $25.55 | $25.51 | $25.55 | $23.59 | 7,608 |
| 2016-11-18 | $25.63 | $25.63 | $25.55 | $25.57 | $23.61 | 31,634 |
| 2016-11-17 | $25.60 | $25.64 | $25.54 | $25.56 | $23.60 | 16,510 |
| 2016-11-16 | $25.63 | $25.67 | $25.58 | $25.58 | $23.62 | 40,529 |
| 2016-11-15 | $25.71 | $25.76 | $25.65 | $25.75 | $23.78 | 72,420 |
| 2016-11-14 | $25.71 | $25.72 | $25.52 | $25.63 | $23.66 | 61,837 |
| 2016-11-11 | $25.89 | $25.89 | $25.80 | $25.85 | $23.87 | 11,705 |
| 2016-11-10 | $26.00 | $26.01 | $25.84 | $25.91 | $23.93 | 90,587 |
| 2016-11-09 | $26.14 | $26.14 | $26.01 | $26.03 | $24.03 | 53,951 |
| 2016-11-08 | $26.17 | $26.19 | $26.14 | $26.16 | $24.16 | 10,634 |
| 2016-11-07 | $26.17 | $26.19 | $26.09 | $26.18 | $24.17 | 4,653 |
| 2016-11-04 | $26.20 | $26.20 | $26.18 | $26.19 | $24.18 | 1,830 |
| 2016-11-03 | $26.17 | $26.17 | $26.17 | $26.17 | $24.16 | 181 |
| 2016-11-02 | $26.18 | $26.19 | $26.12 | $26.17 | $24.16 | 29,521 |
| 2016-11-01 | $26.14 | $26.15 | $26.10 | $26.15 | $24.15 | 19,900 |
| 2016-10-31 | $26.15 | $26.18 | $26.13 | $26.17 | $24.14 | 5,818 |
| 2016-10-28 | $26.16 | $26.17 | $26.12 | $26.15 | $24.12 | 6,995 |
| 2016-10-27 | $26.18 | $26.18 | $26.11 | $26.16 | $24.13 | 59,948 |
| 2016-10-26 | $26.15 | $26.18 | $26.14 | $26.18 | $24.15 | 15,007 |
| 2016-10-25 | $26.18 | $26.19 | $26.17 | $26.19 | $24.16 | 10,868 |
| 2016-10-24 | $26.19 | $26.19 | $26.13 | $26.17 | $24.14 | 16,321 |
| 2016-10-21 | $26.18 | $26.19 | $26.17 | $26.19 | $24.16 | 10,485 |
| 2016-10-20 | $26.18 | $26.18 | $26.13 | $26.15 | $24.12 | 29,728 |
| 2016-10-19 | $26.18 | $26.18 | $26.16 | $26.16 | $24.13 | 2,220 |
| 2016-10-18 | $26.17 | $26.18 | $26.15 | $26.16 | $24.13 | 5,440 |
| 2016-10-17 | $26.19 | $26.20 | $26.15 | $26.20 | $24.17 | 10,219 |
| 2016-10-14 | $26.19 | $26.19 | $26.16 | $26.17 | $24.14 | 4,591 |
| 2016-10-13 | $26.20 | $26.20 | $26.18 | $26.20 | $24.17 | 13,402 |
| 2016-10-12 | $26.19 | $26.19 | $26.17 | $26.17 | $24.14 | 14,476 |
| 2016-10-11 | $26.21 | $26.22 | $26.20 | $26.21 | $24.18 | 8,808 |
| 2016-10-10 | $26.22 | $26.22 | $26.16 | $26.19 | $24.16 | 45,800 |
| 2016-10-07 | $26.25 | $26.25 | $26.22 | $26.24 | $24.20 | 25,333 |
| 2016-10-06 | $26.28 | $26.28 | $26.25 | $26.27 | $24.23 | 5,435 |
| 2016-10-05 | $26.30 | $26.30 | $26.29 | $26.30 | $24.26 | 43,653 |
| 2016-10-04 | $26.33 | $26.33 | $26.25 | $26.28 | $24.24 | 13,234 |
| 2016-10-03 | $26.35 | $26.35 | $26.31 | $26.34 | $24.30 | 10,029 |
| 2016-09-30 | $26.38 | $26.38 | $26.34 | $26.34 | $24.27 | 9,170 |
| 2016-09-29 | $26.35 | $26.39 | $26.34 | $26.39 | $24.32 | 5,579 |
| 2016-09-28 | $26.37 | $26.37 | $26.32 | $26.37 | $24.30 | 4,838 |
| 2016-09-27 | $26.31 | $26.35 | $26.31 | $26.34 | $24.27 | 12,396 |
| 2016-09-26 | $26.34 | $26.36 | $26.33 | $26.35 | $24.28 | 25,425 |
| 2016-09-23 | $26.33 | $26.34 | $26.29 | $26.32 | $24.25 | 20,611 |
| 2016-09-22 | $26.31 | $26.32 | $26.26 | $26.26 | $24.20 | 4,211 |
| 2016-09-21 | $26.29 | $26.31 | $26.27 | $26.30 | $24.23 | 6,755 |
| 2016-09-20 | $26.29 | $26.30 | $26.24 | $26.27 | $24.20 | 14,891 |
| 2016-09-19 | $26.31 | $26.31 | $26.27 | $26.29 | $24.22 | 6,572 |
| 2016-09-16 | $26.30 | $26.30 | $26.22 | $26.28 | $24.21 | 10,615 |
| 2016-09-15 | $26.24 | $26.31 | $26.24 | $26.30 | $24.23 | 9,555 |
| 2016-09-14 | $26.34 | $26.34 | $26.27 | $26.31 | $24.24 | 49,195 |
| 2016-09-13 | $26.34 | $26.34 | $26.28 | $26.30 | $24.23 | 5,734 |
| 2016-09-12 | $26.35 | $26.35 | $26.33 | $26.34 | $24.27 | 15,891 |
| 2016-09-09 | $26.38 | $26.38 | $26.35 | $26.36 | $24.29 | 25,976 |
| 2016-09-08 | $26.39 | $26.40 | $26.34 | $26.37 | $24.29 | 73,218 |
| 2016-09-07 | $26.39 | $26.40 | $26.38 | $26.39 | $24.32 | 14,947 |
| 2016-09-06 | $26.40 | $26.42 | $26.34 | $26.34 | $24.27 | 9,568 |
| 2016-09-02 | $26.40 | $26.41 | $26.36 | $26.41 | $24.33 | 11,514 |
| 2016-09-01 | $26.42 | $26.45 | $26.42 | $26.45 | $24.37 | 3,842 |
| 2016-08-31 | $26.45 | $26.47 | $26.45 | $26.47 | $24.36 | 12,382 |
| 2016-08-30 | $26.46 | $26.48 | $26.46 | $26.47 | $24.36 | 14,303 |
| 2016-08-29 | $26.49 | $26.49 | $26.46 | $26.46 | $24.36 | 6,312 |
| 2016-08-26 | $26.48 | $26.50 | $26.43 | $26.43 | $24.33 | 13,518 |
| 2016-08-25 | $26.47 | $26.48 | $26.45 | $26.47 | $24.36 | 12,874 |
| 2016-08-24 | $26.49 | $26.49 | $26.44 | $26.46 | $24.36 | 4,682 |
| 2016-08-23 | $26.47 | $26.50 | $26.46 | $26.47 | $24.36 | 23,609 |
| 2016-08-22 | $26.45 | $26.50 | $26.45 | $26.50 | $24.39 | 7,305 |
| 2016-08-19 | $26.45 | $26.45 | $26.45 | $26.45 | $24.34 | 18,248 |
| 2016-08-18 | $26.47 | $26.49 | $26.45 | $26.48 | $24.37 | 10,837 |
| 2016-08-17 | $26.46 | $26.48 | $26.45 | $26.48 | $24.37 | 9,330 |
| 2016-08-16 | $26.47 | $26.47 | $26.43 | $26.45 | $24.35 | 9,346 |
| 2016-08-15 | $26.44 | $26.44 | $26.41 | $26.44 | $24.34 | 57,242 |
| 2016-08-12 | $26.44 | $26.45 | $26.41 | $26.43 | $24.33 | 4,731 |
| 2016-08-11 | $26.38 | $26.49 | $26.38 | $26.45 | $24.35 | 8,745 |
| 2016-08-10 | $26.41 | $26.47 | $26.41 | $26.41 | $24.31 | 8,961 |
| 2016-08-09 | $26.43 | $26.46 | $26.43 | $26.43 | $24.33 | 13,689 |
| 2016-08-08 | $26.42 | $26.44 | $26.40 | $26.44 | $24.34 | 7,125 |
| 2016-08-05 | $26.44 | $26.44 | $26.39 | $26.39 | $24.29 | 1,052 |
| 2016-08-04 | $26.43 | $26.46 | $26.38 | $26.44 | $24.34 | 8,555 |
| 2016-08-03 | $26.43 | $26.44 | $26.35 | $26.39 | $24.29 | 4,208 |
| 2016-08-02 | $26.44 | $26.45 | $26.40 | $26.45 | $24.34 | 16,694 |
| 2016-08-01 | $26.45 | $26.49 | $26.45 | $26.45 | $24.35 | 4,306 |
| 2016-07-29 | $26.50 | $26.52 | $26.46 | $26.46 | $24.33 | 30,487 |
| 2016-07-28 | $26.42 | $26.50 | $26.41 | $26.46 | $24.33 | 25,386 |
| 2016-07-27 | $26.45 | $26.50 | $26.44 | $26.50 | $24.37 | 10,441 |
| 2016-07-26 | $26.46 | $26.46 | $26.41 | $26.43 | $24.30 | 7,907 |
| 2016-07-25 | $26.43 | $26.46 | $26.37 | $26.41 | $24.28 | 13,347 |
| 2016-07-22 | $26.43 | $26.43 | $26.43 | $26.43 | $24.30 | 724 |
| 2016-07-21 | $26.36 | $26.46 | $26.36 | $26.39 | $24.26 | 12,047 |
| 2016-07-20 | $26.45 | $26.45 | $26.42 | $26.45 | $24.32 | 6,647 |
| 2016-07-19 | $26.46 | $26.46 | $26.41 | $26.44 | $24.31 | 5,509 |
| 2016-07-18 | $26.46 | $26.46 | $26.39 | $26.43 | $24.30 | 15,383 |
| 2016-07-15 | $26.44 | $26.46 | $26.36 | $26.44 | $24.31 | 13,510 |
| 2016-07-14 | $26.46 | $26.48 | $26.44 | $26.46 | $24.33 | 3,622 |
| 2016-07-13 | $26.47 | $26.49 | $26.47 | $26.48 | $24.35 | 6,662 |
| 2016-07-12 | $26.45 | $26.47 | $26.40 | $26.45 | $24.32 | 13,097 |
| 2016-07-11 | $26.47 | $26.50 | $26.47 | $26.47 | $24.34 | 2,597 |
| 2016-07-08 | $26.46 | $26.49 | $26.46 | $26.49 | $24.36 | 96,864 |
| 2016-07-07 | $26.42 | $26.42 | $26.42 | $26.42 | $24.29 | 169 |
| 2016-07-06 | $26.43 | $26.43 | $26.42 | $26.42 | $24.29 | 1,695 |
| 2016-07-05 | $26.49 | $26.52 | $26.46 | $26.50 | $24.37 | 28,301 |
| 2016-07-01 | $26.45 | $26.45 | $26.37 | $26.38 | $24.26 | 26,501 |
| 2016-06-30 | $26.45 | $26.45 | $26.34 | $26.44 | $24.28 | 20,415 |
| 2016-06-29 | $26.47 | $26.47 | $26.42 | $26.44 | $24.28 | 7,930 |
| 2016-06-28 | $26.45 | $26.51 | $26.41 | $26.49 | $24.33 | 6,201 |
| 2016-06-27 | $26.53 | $26.54 | $26.42 | $26.54 | $24.38 | 1,079 |
| 2016-06-24 | $26.39 | $26.49 | $26.39 | $26.46 | $24.30 | 10,713 |
| 2016-06-23 | $26.28 | $26.29 | $26.24 | $26.27 | $24.13 | 14,465 |
| 2016-06-22 | $26.33 | $26.33 | $26.30 | $26.32 | $24.17 | 29,079 |
| 2016-06-21 | $26.33 | $26.34 | $26.30 | $26.32 | $24.17 | 7,374 |
| 2016-06-20 | $26.36 | $26.36 | $26.34 | $26.34 | $24.19 | 8,756 |
| 2016-06-17 | $26.39 | $26.39 | $26.35 | $26.38 | $24.22 | 5,303 |
| 2016-06-16 | $26.38 | $26.38 | $26.36 | $26.37 | $24.22 | 6,026 |
| 2016-06-15 | $26.35 | $26.37 | $26.31 | $26.37 | $24.22 | 12,643 |
| 2016-06-14 | $26.21 | $26.32 | $26.21 | $26.31 | $24.17 | 11,723 |
| 2016-06-13 | $26.27 | $26.29 | $26.23 | $26.29 | $24.15 | 16,635 |
| 2016-06-10 | $26.26 | $26.28 | $26.16 | $26.26 | $24.12 | 6,169 |
| 2016-06-09 | $26.23 | $26.23 | $26.17 | $26.20 | $24.06 | 2,224 |
| 2016-06-08 | $26.18 | $26.19 | $26.13 | $26.19 | $24.05 | 10,078 |
| 2016-06-07 | $26.20 | $26.25 | $26.09 | $26.18 | $24.05 | 24,526 |
| 2016-06-06 | $26.19 | $26.19 | $26.08 | $26.15 | $24.02 | 39,089 |
| 2016-06-03 | $26.16 | $26.20 | $26.10 | $26.10 | $23.97 | 2,095 |
| 2016-06-02 | $26.16 | $26.17 | $26.08 | $26.16 | $24.03 | 12,699 |
| 2016-06-01 | $26.17 | $26.17 | $26.04 | $26.04 | $23.92 | 6,086 |
| 2016-05-31 | $26.16 | $26.17 | $26.05 | $26.06 | $23.91 | 38,873 |
| 2016-05-27 | $26.15 | $26.16 | $26.06 | $26.10 | $23.94 | 17,353 |
| 2016-05-26 | $26.15 | $26.21 | $26.15 | $26.16 | $24.00 | 27,925 |
| 2016-05-25 | $26.22 | $26.27 | $26.15 | $26.19 | $24.03 | 26,825 |
| 2016-05-24 | $26.19 | $26.21 | $26.15 | $26.15 | $23.99 | 8,959 |
| 2016-05-23 | $26.25 | $26.25 | $26.20 | $26.21 | $24.05 | 17,161 |
| 2016-05-20 | $26.24 | $26.29 | $26.22 | $26.29 | $24.12 | 10,991 |
| 2016-05-19 | $26.27 | $26.33 | $26.26 | $26.29 | $24.12 | 5,365 |
| 2016-05-18 | $26.35 | $26.38 | $26.25 | $26.31 | $24.14 | 9,304 |
| 2016-05-17 | $26.38 | $26.40 | $26.36 | $26.38 | $24.20 | 6,249 |
| 2016-05-16 | $26.34 | $26.35 | $26.33 | $26.34 | $24.17 | 8,219 |
| 2016-05-13 | $26.37 | $26.40 | $26.37 | $26.39 | $24.21 | 6,288 |
| 2016-05-12 | $26.33 | $26.38 | $26.27 | $26.36 | $24.18 | 18,720 |
| 2016-05-11 | $26.35 | $26.37 | $26.32 | $26.32 | $24.15 | 7,620 |
| 2016-05-10 | $26.35 | $26.35 | $26.30 | $26.33 | $24.16 | 17,131 |
| 2016-05-09 | $26.35 | $26.35 | $26.33 | $26.33 | $24.16 | 2,300 |
| 2016-05-06 | $26.24 | $26.35 | $26.24 | $26.30 | $24.13 | 31,046 |
| 2016-05-05 | $26.29 | $26.33 | $26.23 | $26.32 | $24.14 | 35,994 |
| 2016-05-04 | $26.29 | $26.35 | $26.26 | $26.30 | $24.13 | 22,544 |
| 2016-05-03 | $26.20 | $26.27 | $26.20 | $26.27 | $24.10 | 17,825 |
| 2016-05-02 | $26.21 | $26.22 | $26.14 | $26.19 | $24.03 | 6,188 |
| 2016-04-29 | $26.21 | $26.23 | $26.21 | $26.23 | $24.04 | 145,971 |
| 2016-04-28 | $26.18 | $26.34 | $26.18 | $26.22 | $24.03 | 17,472 |
| 2016-04-27 | $26.16 | $26.22 | $26.16 | $26.16 | $23.98 | 4,696 |
| 2016-04-26 | $26.20 | $26.20 | $26.17 | $26.17 | $23.98 | 4,907 |
| 2016-04-25 | $26.17 | $26.21 | $26.13 | $26.18 | $23.99 | 11,662 |
| 2016-04-22 | $26.18 | $26.22 | $26.12 | $26.19 | $24.00 | 7,232 |
| 2016-04-21 | $26.22 | $26.23 | $26.13 | $26.15 | $23.97 | 16,729 |
| 2016-04-20 | $26.24 | $26.24 | $26.19 | $26.22 | $24.03 | 7,816 |
| 2016-04-19 | $26.22 | $26.22 | $26.18 | $26.21 | $24.02 | 1,533 |
| 2016-04-18 | $26.20 | $26.21 | $26.15 | $26.21 | $24.02 | 6,983 |
| 2016-04-15 | $26.19 | $26.22 | $26.19 | $26.21 | $24.02 | 6,209 |
| 2016-04-14 | $26.19 | $26.19 | $26.18 | $26.19 | $24.00 | 2,675 |
| 2016-04-13 | $26.19 | $26.21 | $26.13 | $26.19 | $24.00 | 4,417 |
| 2016-04-12 | $26.18 | $26.19 | $26.17 | $26.18 | $23.99 | 10,447 |
| 2016-04-11 | $26.18 | $26.21 | $26.18 | $26.18 | $23.99 | 14,820 |
| 2016-04-08 | $26.21 | $26.21 | $26.16 | $26.19 | $24.00 | 4,554 |
| 2016-04-07 | $26.19 | $26.21 | $26.17 | $26.19 | $24.00 | 3,460 |
| 2016-04-06 | $26.13 | $26.15 | $26.07 | $26.13 | $23.95 | 10,721 |
| 2016-04-05 | $26.07 | $26.10 | $26.04 | $26.08 | $23.90 | 20,193 |
| 2016-04-04 | $26.02 | $26.04 | $25.99 | $26.03 | $23.86 | 11,156 |
| 2016-04-01 | $26.04 | $26.04 | $25.98 | $26.03 | $23.86 | 12,457 |
| 2016-03-31 | $26.03 | $26.05 | $26.01 | $26.05 | $23.84 | 9,461 |
| 2016-03-30 | $26.02 | $26.06 | $25.99 | $26.02 | $23.82 | 5,339 |
| 2016-03-29 | $26.04 | $26.04 | $25.98 | $26.03 | $23.83 | 30,044 |
| 2016-03-28 | $26.05 | $26.05 | $25.97 | $26.01 | $23.81 | 9,586 |
| 2016-03-24 | $26.03 | $26.03 | $25.96 | $26.02 | $23.82 | 4,606 |
| 2016-03-23 | $26.00 | $26.03 | $26.00 | $26.03 | $23.83 | 19,779 |
| 2016-03-22 | $26.01 | $26.01 | $25.97 | $26.01 | $23.81 | 4,924 |
| 2016-03-21 | $25.99 | $26.04 | $25.96 | $25.99 | $23.79 | 30,021 |
| 2016-03-18 | $26.01 | $26.05 | $25.99 | $26.01 | $23.81 | 13,705 |
| 2016-03-17 | $25.99 | $26.09 | $25.96 | $26.01 | $23.81 | 23,637 |
| 2016-03-16 | $25.87 | $26.00 | $25.81 | $25.97 | $23.77 | 17,693 |
| 2016-03-15 | $25.93 | $25.94 | $25.83 | $25.83 | $23.64 | 9,303 |
| 2016-03-14 | $25.97 | $25.97 | $25.90 | $25.95 | $23.75 | 4,649 |
| 2016-03-11 | $25.96 | $25.98 | $25.84 | $25.84 | $23.65 | 7,513 |
| 2016-03-10 | $25.85 | $25.93 | $25.82 | $25.83 | $23.64 | 4,189 |
| 2016-03-09 | $25.90 | $25.98 | $25.86 | $25.90 | $23.71 | 21,294 |
| 2016-03-08 | $25.96 | $25.97 | $25.83 | $25.92 | $23.72 | 16,179 |
| 2016-03-07 | $25.92 | $25.93 | $25.89 | $25.93 | $23.73 | 2,576 |
| 2016-03-04 | $25.95 | $25.98 | $25.86 | $25.86 | $23.67 | 3,024 |
| 2016-03-03 | $25.97 | $26.02 | $25.97 | $26.02 | $23.82 | 5,829 |
| 2016-03-02 | $26.20 | $26.20 | $25.92 | $25.92 | $23.72 | 31,667 |
| 2016-03-01 | $26.16 | $26.21 | $26.08 | $26.08 | $23.87 | 11,538 |
| 2016-02-29 | $26.17 | $26.22 | $26.16 | $26.22 | $23.97 | 7,494 |
| 2016-02-26 | $26.20 | $26.20 | $26.15 | $26.15 | $23.90 | 7,924 |
| 2016-02-25 | $26.27 | $26.28 | $26.21 | $26.21 | $23.96 | 16,981 |
| 2016-02-24 | $26.29 | $26.29 | $26.22 | $26.22 | $23.97 | 15,092 |
| 2016-02-23 | $26.25 | $26.30 | $26.22 | $26.29 | $24.03 | 8,804 |
| 2016-02-22 | $26.33 | $26.35 | $26.22 | $26.22 | $23.97 | 23,320 |
| 2016-02-19 | $26.25 | $26.36 | $26.25 | $26.34 | $24.08 | 15,290 |
| 2016-02-18 | $26.18 | $26.38 | $26.18 | $26.38 | $24.11 | 6,211 |
| 2016-02-17 | $26.34 | $26.34 | $26.22 | $26.29 | $24.03 | 5,553 |
| 2016-02-16 | $26.36 | $26.37 | $26.31 | $26.34 | $24.08 | 3,908 |
| 2016-02-12 | $26.36 | $26.43 | $26.25 | $26.43 | $24.16 | 122,992 |
| 2016-02-11 | $26.39 | $26.45 | $26.33 | $26.39 | $24.12 | 51,653 |
| 2016-02-10 | $26.23 | $26.34 | $26.23 | $26.30 | $24.04 | 3,489 |
| 2016-02-09 | $26.32 | $26.36 | $26.32 | $26.33 | $24.07 | 12,792 |
| 2016-02-08 | $26.30 | $26.34 | $26.21 | $26.33 | $24.07 | 2,304 |
| 2016-02-05 | $26.24 | $26.25 | $26.13 | $26.25 | $23.99 | 6,085 |
| 2016-02-04 | $26.22 | $26.22 | $26.17 | $26.17 | $23.92 | 11,142 |
| 2016-02-03 | $26.12 | $26.20 | $26.12 | $26.20 | $23.95 | 5,450 |
| 2016-02-02 | $26.15 | $26.17 | $26.12 | $26.12 | $23.87 | 6,834 |
| 2016-02-01 | $26.07 | $26.15 | $26.06 | $26.06 | $23.82 | 21,664 |
| 2016-01-29 | $26.10 | $26.16 | $26.02 | $26.15 | $23.87 | 12,110 |
| 2016-01-28 | $25.96 | $25.96 | $25.96 | $25.96 | $23.70 | 106 |
| 2016-01-27 | $26.06 | $26.06 | $25.96 | $25.96 | $23.70 | 1,255 |
| 2016-01-26 | $26.04 | $26.07 | $26.04 | $26.07 | $23.80 | 1,671 |
| 2016-01-25 | $26.05 | $26.11 | $26.05 | $26.05 | $23.78 | 12,421 |
| 2016-01-22 | $26.08 | $26.08 | $26.06 | $26.06 | $23.79 | 4,378 |
| 2016-01-21 | $26.09 | $26.15 | $26.07 | $26.10 | $23.83 | 3,710 |
| 2016-01-20 | $26.16 | $26.16 | $26.13 | $26.13 | $23.85 | 2,911 |
| 2016-01-19 | $26.03 | $26.04 | $25.94 | $25.94 | $23.68 | 4,069 |
| 2016-01-15 | $26.06 | $26.06 | $25.96 | $26.05 | $23.78 | 5,952 |
| 2016-01-14 | $26.05 | $26.05 | $26.01 | $26.03 | $23.76 | 2,775 |
| 2016-01-13 | $26.01 | $26.01 | $25.91 | $25.91 | $23.65 | 38,359 |
| 2016-01-12 | $26.00 | $26.03 | $25.99 | $26.03 | $23.76 | 1,520 |
| 2016-01-11 | $26.00 | $26.02 | $25.91 | $26.00 | $23.73 | 4,607 |
| 2016-01-08 | $26.00 | $26.00 | $25.90 | $25.96 | $23.70 | 4,307 |
| 2016-01-07 | $25.91 | $26.04 | $25.91 | $26.01 | $23.74 | 41,900 |
| 2016-01-06 | $25.91 | $25.92 | $25.87 | $25.92 | $23.66 | 3,844 |
| 2016-01-05 | $25.66 | $25.66 | $25.66 | $25.66 | $23.42 | 150 |
| 2016-01-04 | $25.73 | $25.73 | $25.73 | $25.73 | $23.48 | 927 |
| 2015-12-31 | $25.70 | $25.70 | $25.70 | $25.70 | $23.46 | 210 |
| 2015-12-30 | $25.67 | $25.70 | $25.55 | $25.70 | $23.46 | 5,458 |
| 2015-12-29 | $25.69 | $25.71 | $25.59 | $25.59 | $23.36 | 17,319 |
| 2015-12-28 | $25.65 | $25.65 | $25.65 | $25.65 | $23.41 | 271 |
| 2015-12-24 | $25.65 | $25.66 | $25.65 | $25.66 | $23.42 | 5,202 |
| 2015-12-23 | $25.59 | $25.66 | $25.56 | $25.66 | $23.41 | 9,153 |
| 2015-12-22 | $25.62 | $25.63 | $25.62 | $25.63 | $23.39 | 598 |
| 2015-12-21 | $25.62 | $25.65 | $25.62 | $25.64 | $23.39 | 9,136 |
| 2015-12-18 | $25.51 | $25.59 | $25.51 | $25.59 | $23.35 | 929 |
| 2015-12-17 | $25.61 | $25.61 | $25.54 | $25.55 | $23.31 | 9,230 |
| 2015-12-16 | $25.58 | $25.58 | $25.53 | $25.55 | $23.31 | 3,340 |
| 2015-12-15 | $25.61 | $25.63 | $25.61 | $25.63 | $23.39 | 4,775 |
| 2015-12-14 | $25.56 | $25.64 | $25.56 | $25.64 | $23.39 | 3,765 |
| 2015-12-11 | $25.61 | $25.61 | $25.61 | $25.61 | $23.37 | 560 |
| 2015-12-10 | $25.57 | $25.57 | $25.57 | $25.57 | $23.33 | 100 |
| 2015-12-09 | $25.56 | $25.62 | $25.56 | $25.57 | $23.33 | 5,747 |
| 2015-12-08 | $25.48 | $25.48 | $25.48 | $25.48 | $23.25 | 1 |
| 2015-12-07 | $25.57 | $25.57 | $25.48 | $25.48 | $23.25 | 899 |
| 2015-12-04 | $25.60 | $25.60 | $25.60 | $25.60 | $23.36 | 5 |
| 2015-12-03 | $25.53 | $25.60 | $25.51 | $25.60 | $23.36 | 6,656 |
| 2015-12-02 | $25.52 | $25.56 | $25.52 | $25.56 | $23.32 | 905 |
| 2015-12-01 | $25.52 | $25.59 | $25.52 | $25.54 | $23.30 | 4,028 |
| 2015-11-30 | $25.51 | $25.52 | $25.50 | $25.52 | $23.25 | 3,000 |
| 2015-11-27 | $25.52 | $25.52 | $25.52 | $25.52 | $23.25 | 29 |
| 2015-11-25 | $25.52 | $25.60 | $25.50 | $25.52 | $23.25 | 12,616 |
| 2015-11-24 | $25.53 | $25.53 | $25.50 | $25.53 | $23.26 | 2,843 |
| 2015-11-23 | $25.53 | $25.53 | $25.49 | $25.49 | $23.22 | 6,479 |
| 2015-11-20 | $25.49 | $25.49 | $25.44 | $25.45 | $23.19 | 1,500 |
| 2015-11-19 | $25.43 | $25.54 | $25.43 | $25.46 | $23.19 | 8,587 |
| 2015-11-18 | $25.37 | $25.37 | $25.37 | $25.37 | $23.12 | 401 |
| 2015-11-17 | $25.40 | $25.40 | $25.35 | $25.39 | $23.13 | 4,393 |
| 2015-11-16 | $25.34 | $25.35 | $25.34 | $25.35 | $23.10 | 4,108 |
| 2015-11-13 | $25.37 | $25.41 | $25.30 | $25.31 | $23.06 | 6,372 |
| 2015-11-12 | $25.29 | $25.29 | $25.29 | $25.29 | $23.04 | 0 |
| 2015-11-11 | $25.29 | $25.29 | $25.29 | $25.29 | $23.04 | 457 |
| 2015-11-10 | $25.29 | $25.33 | $25.29 | $25.33 | $23.08 | 4,100 |
| 2015-11-09 | $25.41 | $25.41 | $25.29 | $25.33 | $23.08 | 4,966 |
| 2015-11-06 | $25.36 | $25.36 | $25.28 | $25.35 | $23.10 | 6,980 |
| 2015-11-05 | $25.45 | $25.45 | $25.40 | $25.41 | $23.15 | 7,364 |
| 2015-11-04 | $25.40 | $25.46 | $25.40 | $25.41 | $23.15 | 3,470 |
| 2015-11-03 | $25.44 | $25.44 | $25.44 | $25.44 | $23.18 | 715 |
| 2015-11-02 | $25.47 | $25.47 | $25.46 | $25.47 | $23.21 | 684 |
| 2015-10-30 | $25.50 | $25.54 | $25.50 | $25.54 | $23.24 | 2,000 |
| 2015-10-29 | $25.55 | $25.56 | $25.47 | $25.47 | $23.17 | 3,201 |
| 2015-10-28 | $25.49 | $25.61 | $25.46 | $25.46 | $23.16 | 29,848 |
| 2015-10-27 | $25.51 | $25.58 | $25.50 | $25.58 | $23.27 | 2,705 |
| 2015-10-26 | $25.47 | $25.47 | $25.47 | $25.47 | $23.17 | 200 |
| 2015-10-23 | $25.50 | $25.51 | $25.50 | $25.51 | $23.21 | 716 |
| 2015-10-22 | $25.48 | $25.48 | $25.48 | $25.48 | $23.18 | 0 |
| 2015-10-21 | $25.56 | $25.56 | $25.48 | $25.48 | $23.18 | 7,273 |
| 2015-10-20 | $25.50 | $25.51 | $25.47 | $25.50 | $23.20 | 37,519 |
| 2015-10-19 | $25.49 | $25.52 | $25.49 | $25.49 | $23.19 | 4,522 |
| 2015-10-16 | $25.50 | $25.50 | $25.50 | $25.50 | $23.20 | 746 |
| 2015-10-15 | $25.46 | $25.46 | $25.46 | $25.46 | $23.16 | 0 |
| 2015-10-14 | $25.46 | $25.46 | $25.46 | $25.46 | $23.16 | 10 |
| 2015-10-13 | $25.48 | $25.48 | $25.46 | $25.46 | $23.16 | 1,501 |
| 2015-10-12 | $25.45 | $25.50 | $25.45 | $25.50 | $23.20 | 1,065 |
| 2015-10-09 | $25.44 | $25.45 | $25.44 | $25.45 | $23.15 | 2,000 |
| 2015-10-08 | $25.46 | $25.48 | $25.44 | $25.48 | $23.18 | 1,867 |
| 2015-10-07 | $25.43 | $25.43 | $25.41 | $25.42 | $23.13 | 13,939 |
| 2015-10-06 | $25.39 | $25.46 | $25.39 | $25.41 | $23.12 | 18,459 |
| 2015-10-05 | $25.48 | $25.50 | $25.39 | $25.39 | $23.10 | 6,085 |
| 2015-10-02 | $25.38 | $25.50 | $25.38 | $25.50 | $23.20 | 10,172 |
| 2015-10-01 | $25.31 | $25.43 | $25.25 | $25.38 | $23.09 | 6,126 |
| 2015-09-30 | $25.41 | $25.41 | $25.41 | $25.41 | $23.05 | 181 |
| 2015-09-29 | $25.45 | $25.45 | $25.39 | $25.40 | $23.05 | 2,940 |
| 2015-09-28 | $25.29 | $25.29 | $25.29 | $25.29 | $22.95 | 0 |
| 2015-09-25 | $25.29 | $25.29 | $25.29 | $25.29 | $22.95 | 0 |
| 2015-09-24 | $25.29 | $25.36 | $25.29 | $25.29 | $22.95 | 1,202 |
| 2015-09-23 | $25.29 | $25.30 | $25.28 | $25.28 | $22.94 | 3,000 |
| 2015-09-22 | $25.24 | $25.26 | $25.23 | $25.26 | $22.91 | 29,119 |
| 2015-09-21 | $25.16 | $25.21 | $25.16 | $25.19 | $22.86 | 15,300 |
| 2015-09-18 | $25.08 | $25.10 | $25.08 | $25.10 | $22.77 | 5,600 |
| 2015-09-17 | $24.99 | $25.04 | $24.99 | $25.02 | $22.70 | 10,133 |
| 2015-09-16 | $24.99 | $24.99 | $24.99 | $24.99 | $22.67 | 757 |
| 2015-09-15 | $25.08 | $25.08 | $24.90 | $24.97 | $22.65 | 7,472 |
| 2015-09-14 | $25.10 | $25.10 | $25.05 | $25.05 | $22.73 | 26,000 |
| 2015-09-11 | $25.07 | $25.10 | $25.04 | $25.05 | $22.73 | 12,840 |
| 2015-09-10 | $25.06 | $25.10 | $25.06 | $25.07 | $22.75 | 21,900 |
| 2015-09-09 | $25.09 | $25.09 | $25.07 | $25.07 | $22.75 | 7,566 |
| 2015-09-08 | $25.04 | $25.04 | $25.04 | $25.04 | $22.72 | 1,000 |
| 2015-09-04 | $25.12 | $25.12 | $25.00 | $25.00 | $22.68 | 200 |
iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK) News Headlines
Recent iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK) News
Similar Companies to iShares iBonds Dec 2022 Term Muni Bond ETF (IBMK) 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 | -- | -- | -- |