JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.04 ($0.01) 0.05%
JPMORGAN DIVERSIFIED ALTERNATIVES ETF - Daily Information
Click for more stock information on JPMORGAN DIVERSIFIED ALTERNATIVES ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.02 |
| Previous Close | $19.04 |
| High | $19.04 |
| Low | $18.97 |
| Adjusted Open | $19.02 |
| Previous Adjusted Close | $19.04 |
| Adjusted High | $19.04 |
| Adjusted Low | $18.97 |
Invest in JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF)
Historical Stock Data for JPMORGAN DIVERSIFIED ALTERNATIVES ETF (JPHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-19 | $19.02 | $19.04 | $18.97 | $19.04 | $19.04 | 4,204 |
| 2020-06-18 | $18.98 | $19.07 | $18.96 | $19.03 | $19.03 | 1,546 |
| 2020-06-17 | $19.01 | $19.04 | $18.97 | $19.04 | $19.04 | 159,111 |
| 2020-06-16 | $18.98 | $19.03 | $18.93 | $19.03 | $19.03 | 27,833 |
| 2020-06-15 | $19.00 | $19.05 | $18.97 | $19.00 | $19.00 | 23,913 |
| 2020-06-12 | $19.15 | $19.15 | $18.97 | $19.04 | $19.04 | 8,832 |
| 2020-06-11 | $18.98 | $19.04 | $18.97 | $18.99 | $18.99 | 53,291 |
| 2020-06-10 | $18.98 | $19.03 | $18.97 | $19.03 | $19.03 | 89,997 |
| 2020-06-09 | $18.93 | $19.05 | $18.93 | $19.05 | $19.05 | 3,256 |
| 2020-06-08 | $19.01 | $19.12 | $18.94 | $19.10 | $19.10 | 6,671 |
| 2020-06-05 | $19.14 | $19.14 | $18.97 | $19.06 | $19.06 | 17,807 |
| 2020-06-04 | $19.00 | $19.16 | $18.99 | $19.02 | $19.02 | 21,500 |
| 2020-06-03 | $19.01 | $19.05 | $18.93 | $19.05 | $19.05 | 1,413 |
| 2020-06-02 | $19.04 | $19.07 | $18.97 | $19.04 | $19.04 | 910 |
| 2020-06-01 | $19.10 | $19.10 | $18.96 | $19.03 | $19.03 | 64,883 |
| 2020-05-29 | $18.86 | $19.04 | $18.86 | $19.03 | $19.03 | 61,015 |
| 2020-05-28 | $18.95 | $19.07 | $18.89 | $19.03 | $19.03 | 81,525 |
| 2020-05-27 | $18.98 | $19.10 | $18.98 | $19.04 | $19.04 | 569,392 |
| 2020-05-26 | $19.13 | $19.13 | $18.96 | $19.00 | $19.00 | 12,782 |
| 2020-05-22 | $19.10 | $19.10 | $18.94 | $19.03 | $19.03 | 18,288 |
| 2020-05-21 | $19.00 | $19.08 | $19.00 | $19.07 | $19.07 | 42,249 |
| 2020-05-20 | $19.10 | $19.18 | $18.98 | $18.98 | $18.98 | 523,515 |
| 2020-05-19 | $18.65 | $19.10 | $18.65 | $18.94 | $18.94 | 301,756 |
| 2020-05-18 | $18.84 | $19.34 | $18.84 | $19.04 | $19.04 | 33,661 |
| 2020-05-15 | $18.93 | $19.23 | $18.75 | $19.00 | $19.00 | 162,985 |
| 2020-05-14 | $18.96 | $19.20 | $18.77 | $18.99 | $18.99 | 2,500 |
| 2020-05-13 | $19.15 | $19.19 | $18.69 | $19.05 | $19.05 | 8,752 |
| 2020-05-12 | $19.13 | $19.30 | $18.93 | $19.02 | $19.02 | 8,635 |
| 2020-05-11 | $19.02 | $19.43 | $18.96 | $19.05 | $19.05 | 11,625 |
| 2020-05-08 | $19.23 | $19.51 | $18.97 | $19.25 | $19.25 | 1,832 |
| 2020-05-07 | $19.30 | $19.52 | $19.03 | $19.35 | $19.35 | 9,612 |
| 2020-05-06 | $19.09 | $19.49 | $19.09 | $19.28 | $19.28 | 4,647 |
| 2020-05-05 | $19.63 | $19.63 | $19.10 | $19.32 | $19.32 | 3,140 |
| 2020-05-04 | $19.30 | $19.62 | $19.08 | $19.38 | $19.38 | 27,721 |
| 2020-05-01 | $19.15 | $19.48 | $18.94 | $19.00 | $19.00 | 26,035 |
| 2020-04-30 | $19.44 | $19.66 | $19.15 | $19.50 | $19.50 | 10,160 |
| 2020-04-29 | $19.55 | $19.82 | $19.52 | $19.55 | $19.55 | 1,399 |
| 2020-04-28 | $19.70 | $19.70 | $19.00 | $19.31 | $19.31 | 8,454 |
| 2020-04-27 | $19.35 | $19.68 | $19.04 | $19.09 | $19.09 | 9,028 |
| 2020-04-24 | $18.93 | $19.51 | $18.93 | $19.24 | $19.24 | 2,556 |
| 2020-04-23 | $19.34 | $19.56 | $18.99 | $19.43 | $19.43 | 2,767 |
| 2020-04-22 | $19.67 | $19.67 | $19.12 | $19.36 | $19.36 | 1,239 |
| 2020-04-21 | $19.16 | $19.43 | $19.10 | $19.43 | $19.43 | 25,307 |
| 2020-04-20 | $19.57 | $19.59 | $18.94 | $18.94 | $18.94 | 4,647 |
| 2020-04-17 | $19.62 | $19.62 | $19.10 | $19.23 | $19.23 | 1,872 |
| 2020-04-16 | $18.90 | $19.55 | $18.90 | $19.55 | $19.55 | 4,940 |
| 2020-04-15 | $19.02 | $19.48 | $18.83 | $19.00 | $19.00 | 23,927 |
| 2020-04-14 | $19.15 | $19.46 | $18.99 | $19.46 | $19.46 | 1,833 |
| 2020-04-13 | $19.50 | $19.56 | $18.94 | $19.28 | $19.28 | 44,980 |
| 2020-04-09 | $19.08 | $19.65 | $18.98 | $19.58 | $19.58 | 40,071 |
| 2020-04-08 | $19.01 | $19.54 | $19.01 | $19.54 | $19.54 | 6,691 |
| 2020-04-07 | $19.76 | $19.76 | $19.05 | $19.08 | $19.08 | 14,079 |
| 2020-04-06 | $19.39 | $19.57 | $18.27 | $19.31 | $19.31 | 28,749 |
| 2020-04-03 | $19.07 | $19.39 | $18.73 | $18.86 | $18.86 | 193,938 |
| 2020-04-02 | $19.16 | $19.23 | $18.68 | $18.86 | $18.86 | 24,310 |
| 2020-04-01 | $19.10 | $19.10 | $18.64 | $18.70 | $18.70 | 4,565 |
| 2020-03-31 | $18.75 | $19.37 | $18.75 | $18.96 | $18.96 | 28,798 |
| 2020-03-30 | $19.14 | $19.22 | $18.63 | $18.77 | $18.77 | 22,441 |
| 2020-03-27 | $18.93 | $19.30 | $18.68 | $18.70 | $18.70 | 16,163 |
| 2020-03-26 | $18.82 | $19.22 | $18.46 | $19.21 | $19.21 | 21,834 |
| 2020-03-25 | $18.64 | $18.93 | $17.83 | $18.65 | $18.65 | 146,673 |
| 2020-03-24 | $18.06 | $18.64 | $18.06 | $18.61 | $18.61 | 16,485 |
| 2020-03-23 | $18.43 | $18.43 | $17.41 | $18.27 | $18.27 | 4,910 |
| 2020-03-20 | $17.47 | $18.44 | $17.40 | $17.93 | $17.93 | 124,112 |
| 2020-03-19 | $17.25 | $17.78 | $16.65 | $17.66 | $17.66 | 53,103 |
| 2020-03-18 | $17.26 | $17.85 | $15.48 | $17.14 | $17.14 | 136,093 |
| 2020-03-17 | $17.96 | $18.05 | $17.48 | $17.48 | $17.48 | 42,430 |
| 2020-03-16 | $18.98 | $19.64 | $17.51 | $18.28 | $18.28 | 54,281 |
| 2020-03-13 | $19.37 | $19.65 | $19.02 | $19.65 | $19.65 | 38,016 |
| 2020-03-12 | $19.94 | $20.12 | $18.69 | $19.25 | $19.25 | 40,532 |
| 2020-03-11 | $20.90 | $20.90 | $20.68 | $20.71 | $20.71 | 6,210 |
| 2020-03-10 | $20.43 | $20.58 | $20.03 | $20.49 | $20.49 | 62,882 |
| 2020-03-09 | $21.21 | $21.24 | $18.43 | $19.41 | $19.41 | 19,323 |
| 2020-03-06 | $21.70 | $21.86 | $21.61 | $21.80 | $21.80 | 31,212 |
| 2020-03-05 | $22.13 | $22.42 | $22.08 | $22.16 | $22.16 | 10,184 |
| 2020-03-04 | $22.50 | $22.50 | $22.13 | $22.46 | $22.46 | 54,133 |
| 2020-03-03 | $22.63 | $22.63 | $22.26 | $22.41 | $22.41 | 51,818 |
| 2020-03-02 | $22.27 | $22.34 | $22.12 | $22.32 | $22.32 | 76,554 |
| 2020-02-28 | $22.28 | $22.44 | $22.20 | $22.29 | $22.29 | 30,133 |
| 2020-02-27 | $22.84 | $22.84 | $22.68 | $22.68 | $22.68 | 15,206 |
| 2020-02-26 | $23.07 | $23.15 | $22.98 | $22.98 | $22.98 | 16,237 |
| 2020-02-25 | $23.42 | $23.42 | $23.21 | $23.21 | $23.21 | 22,950 |
| 2020-02-24 | $23.59 | $23.59 | $23.27 | $23.42 | $23.42 | 8,706 |
| 2020-02-21 | $23.77 | $23.83 | $23.75 | $23.82 | $23.82 | 5,531 |
| 2020-02-20 | $23.82 | $23.84 | $23.75 | $23.81 | $23.81 | 7,309 |
| 2020-02-19 | $23.77 | $23.86 | $23.77 | $23.84 | $23.84 | 12,542 |
| 2020-02-18 | $23.80 | $23.81 | $23.72 | $23.73 | $23.73 | 20,804 |
| 2020-02-14 | $23.78 | $23.82 | $23.73 | $23.74 | $23.74 | 19,121 |
| 2020-02-13 | $23.82 | $23.90 | $23.80 | $23.80 | $23.80 | 20,753 |
| 2020-02-12 | $23.92 | $23.96 | $23.83 | $23.83 | $23.83 | 7,779 |
| 2020-02-11 | $23.82 | $23.88 | $23.73 | $23.73 | $23.73 | 21,876 |
| 2020-02-10 | $23.72 | $23.80 | $23.67 | $23.67 | $23.67 | 9,862 |
| 2020-02-07 | $23.80 | $23.86 | $23.76 | $23.76 | $23.76 | 4,637 |
| 2020-02-06 | $23.86 | $23.89 | $23.85 | $23.88 | $23.88 | 3,818 |
| 2020-02-05 | $23.81 | $23.81 | $23.66 | $23.79 | $23.79 | 22,109 |
| 2020-02-04 | $23.76 | $23.76 | $23.60 | $23.60 | $23.60 | 9,515 |
| 2020-02-03 | $23.61 | $23.62 | $23.43 | $23.44 | $23.44 | 51,102 |
| 2020-01-31 | $23.66 | $23.71 | $23.64 | $23.65 | $23.65 | 4,265 |
| 2020-01-30 | $23.40 | $23.77 | $23.40 | $23.73 | $23.73 | 22,790 |
| 2020-01-29 | $23.82 | $23.83 | $23.73 | $23.74 | $23.74 | 3,419 |
| 2020-01-28 | $23.77 | $23.79 | $23.57 | $23.76 | $23.76 | 22,163 |
| 2020-01-27 | $23.61 | $23.83 | $23.61 | $23.73 | $23.73 | 10,056 |
| 2020-01-24 | $23.91 | $23.92 | $23.81 | $23.85 | $23.85 | 10,760 |
| 2020-01-23 | $23.72 | $23.96 | $23.64 | $23.86 | $23.86 | 26,803 |
| 2020-01-22 | $23.99 | $24.02 | $23.93 | $23.93 | $23.93 | 14,514 |
| 2020-01-21 | $23.99 | $24.05 | $23.95 | $23.95 | $23.95 | 18,335 |
| 2020-01-17 | $23.98 | $24.00 | $23.91 | $23.91 | $23.91 | 19,897 |
| 2020-01-16 | $23.87 | $23.88 | $23.77 | $23.88 | $23.88 | 30,428 |
| 2020-01-15 | $23.86 | $23.87 | $23.79 | $23.79 | $23.79 | 10,968 |
| 2020-01-14 | $23.80 | $23.85 | $23.76 | $23.76 | $23.76 | 9,047 |
| 2020-01-13 | $23.74 | $23.93 | $23.65 | $23.81 | $23.81 | 20,728 |
| 2020-01-10 | $23.85 | $23.85 | $23.77 | $23.77 | $23.77 | 14,506 |
| 2020-01-09 | $23.83 | $23.88 | $23.79 | $23.79 | $23.79 | 32,040 |
| 2020-01-08 | $23.74 | $23.75 | $23.70 | $23.70 | $23.70 | 13,289 |
| 2020-01-07 | $23.71 | $23.74 | $23.66 | $23.66 | $23.66 | 5,076 |
| 2020-01-06 | $23.64 | $23.75 | $23.64 | $23.67 | $23.67 | 87,253 |
| 2020-01-03 | $23.59 | $23.75 | $23.59 | $23.68 | $23.68 | 16,049 |
| 2020-01-02 | $23.68 | $23.76 | $23.66 | $23.66 | $23.66 | 69,365 |
| 2019-12-31 | $23.65 | $23.65 | $23.63 | $23.63 | $23.63 | 22,112 |
| 2019-12-30 | $23.73 | $23.79 | $23.65 | $23.70 | $23.70 | 47,225 |
| 2019-12-27 | $23.78 | $23.80 | $23.74 | $23.75 | $23.75 | 98,974 |
| 2019-12-26 | $23.80 | $23.80 | $23.72 | $23.77 | $23.77 | 6,318 |
| 2019-12-24 | $23.75 | $23.78 | $23.74 | $23.75 | $23.75 | 12,666 |
| 2019-12-23 | $23.85 | $23.86 | $23.77 | $23.77 | $23.77 | 16,121 |
| 2019-12-20 | $24.77 | $24.93 | $24.77 | $24.89 | $23.81 | 8,426 |
| 2019-12-19 | $24.90 | $24.90 | $24.77 | $24.85 | $23.77 | 25,280 |
| 2019-12-18 | $24.89 | $24.89 | $24.76 | $24.80 | $23.72 | 21,478 |
| 2019-12-17 | $24.79 | $24.90 | $24.79 | $24.87 | $23.79 | 11,756 |
| 2019-12-16 | $24.81 | $24.86 | $24.79 | $24.86 | $23.78 | 6,249 |
| 2019-12-13 | $24.83 | $24.85 | $24.77 | $24.81 | $23.73 | 5,275 |
| 2019-12-12 | $24.85 | $24.85 | $24.75 | $24.75 | $23.67 | 2,706 |
| 2019-12-11 | $24.82 | $24.83 | $24.73 | $24.82 | $23.74 | 10,231 |
| 2019-12-10 | $24.76 | $24.79 | $24.74 | $24.79 | $23.71 | 2,554 |
| 2019-12-09 | $24.85 | $24.88 | $24.77 | $24.81 | $23.73 | 11,140 |
| 2019-12-06 | $24.77 | $24.83 | $24.72 | $24.81 | $23.73 | 14,667 |
| 2019-12-05 | $24.70 | $24.75 | $24.64 | $24.75 | $23.67 | 4,233 |
| 2019-12-04 | $24.63 | $24.65 | $24.59 | $24.62 | $23.54 | 29,902 |
| 2019-12-03 | $24.55 | $24.67 | $24.54 | $24.67 | $23.60 | 12,295 |
| 2019-12-02 | $24.75 | $24.80 | $24.71 | $24.71 | $23.63 | 17,479 |
| 2019-11-29 | $24.77 | $24.87 | $24.77 | $24.81 | $23.73 | 1,984 |
| 2019-11-27 | $24.82 | $24.87 | $24.81 | $24.87 | $23.79 | 9,222 |
| 2019-11-26 | $24.72 | $24.79 | $24.68 | $24.79 | $23.71 | 10,463 |
| 2019-11-25 | $24.79 | $24.79 | $24.67 | $24.77 | $23.69 | 12,675 |
| 2019-11-22 | $24.63 | $24.74 | $24.63 | $24.74 | $23.66 | 12,249 |
| 2019-11-21 | $24.67 | $24.75 | $24.67 | $24.70 | $23.62 | 7,128 |
| 2019-11-20 | $24.76 | $24.82 | $24.73 | $24.77 | $23.69 | 12,950 |
| 2019-11-19 | $24.91 | $24.92 | $24.80 | $24.80 | $23.72 | 19,872 |
| 2019-11-18 | $24.82 | $24.91 | $24.81 | $24.82 | $23.74 | 9,008 |
| 2019-11-15 | $24.84 | $24.90 | $24.80 | $24.86 | $23.77 | 7,506 |
| 2019-11-14 | $24.76 | $24.79 | $24.76 | $24.79 | $23.71 | 5,219 |
| 2019-11-13 | $24.82 | $24.92 | $24.82 | $24.86 | $23.78 | 4,135 |
| 2019-11-12 | $24.93 | $24.94 | $24.85 | $24.87 | $23.79 | 7,541 |
| 2019-11-11 | $24.79 | $24.83 | $24.79 | $24.81 | $23.73 | 2,375 |
| 2019-11-08 | $24.84 | $24.91 | $24.81 | $24.87 | $23.78 | 14,840 |
| 2019-11-07 | $24.86 | $24.95 | $24.86 | $24.95 | $23.86 | 12,890 |
| 2019-11-06 | $24.88 | $24.95 | $24.86 | $24.90 | $23.82 | 11,621 |
| 2019-11-05 | $24.87 | $24.97 | $24.86 | $24.92 | $23.83 | 29,390 |
| 2019-11-04 | $25.01 | $25.01 | $24.94 | $24.96 | $23.87 | 16,386 |
| 2019-11-01 | $24.97 | $25.00 | $24.90 | $24.99 | $23.90 | 51,424 |
| 2019-10-31 | $24.93 | $24.99 | $24.93 | $24.95 | $23.86 | 49,099 |
| 2019-10-30 | $24.98 | $25.10 | $24.98 | $25.10 | $24.01 | 162,544 |
| 2019-10-29 | $25.02 | $25.11 | $25.02 | $25.07 | $23.98 | 5,994 |
| 2019-10-28 | $25.08 | $25.17 | $25.08 | $25.09 | $24.00 | 5,060 |
| 2019-10-25 | $25.05 | $25.12 | $25.00 | $25.07 | $23.98 | 77,033 |
| 2019-10-24 | $24.94 | $25.03 | $24.93 | $24.93 | $23.84 | 130,272 |
| 2019-10-23 | $24.88 | $24.96 | $24.85 | $24.92 | $23.84 | 65,951 |
| 2019-10-22 | $24.88 | $24.88 | $24.79 | $24.79 | $23.71 | 7,697 |
| 2019-10-21 | $24.83 | $24.84 | $24.81 | $24.83 | $23.75 | 66,358 |
| 2019-10-18 | $24.79 | $24.80 | $24.73 | $24.75 | $23.67 | 4,608 |
| 2019-10-17 | $24.82 | $24.82 | $24.77 | $24.82 | $23.74 | 7,600 |
| 2019-10-16 | $24.82 | $25.08 | $24.75 | $24.77 | $23.69 | 41,084 |
| 2019-10-15 | $24.88 | $24.88 | $24.79 | $24.86 | $23.78 | 33,948 |
| 2019-10-14 | $24.83 | $24.87 | $24.78 | $24.79 | $23.71 | 38,586 |
| 2019-10-11 | $24.89 | $25.01 | $24.86 | $24.90 | $23.82 | 12,439 |
| 2019-10-10 | $24.79 | $24.88 | $24.76 | $24.83 | $23.75 | 4,624 |
| 2019-10-09 | $24.78 | $24.84 | $24.69 | $24.84 | $23.76 | 62,269 |
| 2019-10-08 | $24.80 | $24.85 | $24.73 | $24.79 | $23.71 | 76,089 |
| 2019-10-07 | $24.83 | $24.90 | $24.80 | $24.81 | $23.73 | 7,113 |
| 2019-10-04 | $24.82 | $24.87 | $24.79 | $24.87 | $23.79 | 7,526 |
| 2019-10-03 | $24.84 | $24.85 | $24.67 | $24.85 | $23.77 | 40,682 |
| 2019-10-02 | $24.76 | $24.85 | $24.58 | $24.78 | $23.70 | 22,296 |
| 2019-10-01 | $25.06 | $25.06 | $24.84 | $24.86 | $23.78 | 24,414 |
| 2019-09-30 | $24.92 | $24.95 | $24.92 | $24.95 | $23.86 | 2,674 |
| 2019-09-27 | $24.93 | $24.93 | $24.79 | $24.89 | $23.80 | 18,748 |
| 2019-09-26 | $24.84 | $24.89 | $24.78 | $24.86 | $23.78 | 6,324 |
| 2019-09-25 | $24.77 | $24.85 | $24.08 | $24.76 | $23.68 | 23,069 |
| 2019-09-24 | $24.80 | $24.84 | $24.69 | $24.69 | $23.62 | 6,967 |
| 2019-09-23 | $24.63 | $24.78 | $24.63 | $24.70 | $23.62 | 4,247 |
| 2019-09-20 | $24.67 | $24.72 | $23.99 | $24.57 | $23.50 | 10,671 |
| 2019-09-19 | $24.64 | $24.70 | $24.59 | $24.68 | $23.61 | 7,171 |
| 2019-09-18 | $24.61 | $24.67 | $24.24 | $24.61 | $23.54 | 24,200 |
| 2019-09-17 | $24.47 | $24.58 | $24.47 | $24.51 | $23.44 | 13,395 |
| 2019-09-16 | $24.52 | $24.65 | $24.52 | $24.58 | $23.51 | 9,900 |
| 2019-09-13 | $24.70 | $24.73 | $24.64 | $24.65 | $23.58 | 4,187 |
| 2019-09-12 | $24.78 | $24.86 | $24.72 | $24.82 | $23.74 | 4,131 |
| 2019-09-11 | $24.74 | $24.75 | $24.64 | $24.69 | $23.62 | 2,800 |
| 2019-09-10 | $24.67 | $24.71 | $23.77 | $24.71 | $23.63 | 3,448 |
| 2019-09-09 | $24.56 | $24.64 | $24.56 | $24.57 | $23.50 | 39,095 |
| 2019-09-06 | $24.69 | $24.74 | $24.62 | $24.73 | $23.65 | 13,786 |
| 2019-09-05 | $24.67 | $24.73 | $24.66 | $24.68 | $23.60 | 6,700 |
| 2019-09-04 | $24.69 | $24.69 | $24.52 | $24.66 | $23.59 | 10,978 |
| 2019-09-03 | $24.43 | $24.61 | $24.35 | $24.60 | $23.53 | 19,200 |
| 2019-08-30 | $24.63 | $24.63 | $24.47 | $24.49 | $23.42 | 12,705 |
| 2019-08-29 | $24.55 | $24.56 | $24.21 | $24.47 | $23.40 | 26,173 |
| 2019-08-28 | $24.26 | $24.39 | $24.26 | $24.30 | $23.24 | 12,432 |
| 2019-08-27 | $24.38 | $24.38 | $24.27 | $24.36 | $23.30 | 3,773 |
| 2019-08-26 | $24.16 | $24.29 | $24.16 | $24.20 | $23.15 | 5,836 |
| 2019-08-23 | $24.37 | $24.38 | $24.19 | $24.24 | $23.18 | 28,492 |
| 2019-08-22 | $24.43 | $24.48 | $23.54 | $24.39 | $23.33 | 4,675 |
| 2019-08-21 | $24.46 | $24.47 | $24.35 | $24.47 | $23.40 | 721,191 |
| 2019-08-20 | $24.44 | $24.44 | $24.34 | $24.34 | $23.28 | 25,844 |
| 2019-08-19 | $24.50 | $24.50 | $24.38 | $24.40 | $23.34 | 4,204 |
| 2019-08-16 | $24.33 | $24.40 | $24.30 | $24.36 | $23.29 | 13,830 |
| 2019-08-15 | $24.24 | $24.25 | $23.93 | $24.25 | $23.19 | 19,425 |
| 2019-08-14 | $24.22 | $24.36 | $24.03 | $24.21 | $23.16 | 73,500 |
| 2019-08-13 | $24.16 | $24.45 | $23.86 | $24.37 | $23.31 | 15,713 |
| 2019-08-12 | $24.27 | $24.32 | $24.21 | $24.22 | $23.17 | 16,469 |
| 2019-08-09 | $24.51 | $24.57 | $24.47 | $24.50 | $23.43 | 3,884 |
| 2019-08-08 | $24.50 | $24.55 | $24.44 | $24.55 | $23.48 | 18,593 |
| 2019-08-07 | $24.26 | $24.44 | $24.26 | $24.36 | $23.30 | 16,111 |
| 2019-08-06 | $24.36 | $24.48 | $24.35 | $24.40 | $23.34 | 9,145 |
| 2019-08-05 | $24.58 | $24.58 | $24.10 | $24.35 | $23.29 | 10,802 |
| 2019-08-02 | $24.48 | $24.65 | $24.48 | $24.59 | $23.52 | 7,136 |
| 2019-08-01 | $24.78 | $24.80 | $24.56 | $24.62 | $23.55 | 30,839 |
| 2019-07-31 | $24.75 | $24.80 | $24.53 | $24.66 | $23.59 | 20,787 |
| 2019-07-30 | $24.68 | $24.82 | $24.67 | $24.71 | $23.63 | 13,923 |
| 2019-07-29 | $24.70 | $24.77 | $24.67 | $24.77 | $23.69 | 34,908 |
| 2019-07-26 | $24.64 | $24.73 | $24.62 | $24.68 | $23.61 | 141,038 |
| 2019-07-25 | $24.60 | $24.77 | $24.60 | $24.63 | $23.56 | 152,436 |
| 2019-07-24 | $24.60 | $24.77 | $24.60 | $24.64 | $23.57 | 123,826 |
| 2019-07-23 | $24.57 | $24.67 | $24.57 | $24.59 | $23.52 | 20,516 |
| 2019-07-22 | $24.61 | $24.62 | $24.56 | $24.57 | $23.50 | 24,575 |
| 2019-07-19 | $24.62 | $24.67 | $24.56 | $24.56 | $23.49 | 12,142 |
| 2019-07-18 | $24.55 | $24.69 | $24.53 | $24.69 | $23.62 | 87,141 |
| 2019-07-17 | $24.58 | $24.67 | $24.56 | $24.59 | $23.52 | 487,054 |
| 2019-07-16 | $24.56 | $24.65 | $24.49 | $24.53 | $23.46 | 9,157 |
| 2019-07-15 | $24.62 | $24.63 | $24.55 | $24.58 | $23.51 | 33,989 |
| 2019-07-12 | $24.53 | $24.60 | $24.47 | $24.60 | $23.53 | 26,390 |
| 2019-07-11 | $24.48 | $24.50 | $24.45 | $24.46 | $23.40 | 21,782 |
| 2019-07-10 | $24.65 | $24.65 | $24.58 | $24.58 | $23.51 | 20,946 |
| 2019-07-09 | $24.61 | $24.74 | $24.60 | $24.72 | $23.64 | 7,644 |
| 2019-07-08 | $24.57 | $24.74 | $24.56 | $24.70 | $23.62 | 4,663 |
| 2019-07-05 | $24.56 | $24.78 | $24.56 | $24.72 | $23.64 | 15,457 |
| 2019-07-03 | $24.63 | $24.74 | $24.62 | $24.74 | $23.66 | 3,777 |
| 2019-07-02 | $24.60 | $24.69 | $24.58 | $24.63 | $23.56 | 7,583 |
| 2019-07-01 | $24.60 | $24.60 | $24.48 | $24.48 | $23.41 | 34,834 |
| 2019-06-28 | $24.39 | $24.49 | $24.38 | $24.42 | $23.36 | 45,596 |
| 2019-06-27 | $24.36 | $24.43 | $24.32 | $24.43 | $23.37 | 16,625 |
| 2019-06-26 | $24.30 | $24.34 | $24.24 | $24.32 | $23.26 | 102,312 |
| 2019-06-25 | $24.38 | $24.38 | $24.20 | $24.23 | $23.18 | 9,887 |
| 2019-06-24 | $24.34 | $24.38 | $24.31 | $24.31 | $23.25 | 5,735 |
| 2019-06-21 | $24.49 | $24.49 | $24.38 | $24.38 | $23.32 | 71,965 |
| 2019-06-20 | $24.59 | $24.59 | $24.41 | $24.43 | $23.37 | 108,358 |
| 2019-06-19 | $24.29 | $24.39 | $24.29 | $24.37 | $23.31 | 101,702 |
| 2019-06-18 | $24.30 | $24.30 | $24.17 | $24.21 | $23.16 | 43,791 |
| 2019-06-17 | $24.20 | $24.23 | $24.16 | $24.23 | $23.18 | 22,986 |
| 2019-06-14 | $24.23 | $24.24 | $24.19 | $24.19 | $23.14 | 18,626 |
| 2019-06-13 | $24.27 | $24.30 | $24.22 | $24.30 | $23.24 | 25,858 |
| 2019-06-12 | $24.28 | $24.28 | $24.21 | $24.23 | $23.18 | 14,867 |
| 2019-06-11 | $24.22 | $24.26 | $24.21 | $24.23 | $23.18 | 6,817 |
| 2019-06-10 | $24.28 | $24.33 | $24.21 | $24.29 | $23.23 | 12,638 |
| 2019-06-07 | $24.30 | $24.31 | $24.21 | $24.29 | $23.23 | 8,564 |
| 2019-06-06 | $24.24 | $24.30 | $24.13 | $24.23 | $23.18 | 12,037 |
| 2019-06-05 | $24.33 | $24.33 | $24.18 | $24.25 | $23.19 | 6,063 |
| 2019-06-04 | $24.06 | $24.16 | $24.01 | $24.16 | $23.11 | 17,519 |
| 2019-06-03 | $23.93 | $24.04 | $23.81 | $23.94 | $22.90 | 67,786 |
| 2019-05-31 | $23.90 | $23.96 | $23.87 | $23.88 | $22.84 | 6,719 |
| 2019-05-30 | $24.07 | $24.08 | $24.02 | $24.08 | $23.03 | 6,516 |
| 2019-05-29 | $24.17 | $24.17 | $23.80 | $24.05 | $23.00 | 19,832 |
| 2019-05-28 | $24.29 | $24.29 | $24.24 | $24.24 | $23.18 | 4,459 |
| 2019-05-24 | $24.20 | $24.26 | $24.18 | $24.24 | $23.18 | 28,262 |
| 2019-05-23 | $24.32 | $24.34 | $24.21 | $24.23 | $23.18 | 12,210 |
| 2019-05-22 | $24.42 | $24.44 | $24.00 | $24.40 | $23.34 | 34,692 |
| 2019-05-21 | $24.51 | $24.51 | $24.40 | $24.45 | $23.39 | 20,072 |
| 2019-05-20 | $24.32 | $24.49 | $24.32 | $24.38 | $23.32 | 4,586 |
| 2019-05-17 | $24.48 | $24.60 | $24.43 | $24.49 | $23.42 | 20,871 |
| 2019-05-16 | $24.61 | $24.61 | $24.56 | $24.60 | $23.53 | 17,767 |
| 2019-05-15 | $24.57 | $24.57 | $24.51 | $24.53 | $23.46 | 62,522 |
| 2019-05-14 | $24.56 | $24.60 | $24.49 | $24.52 | $23.45 | 19,249 |
| 2019-05-13 | $24.62 | $24.84 | $24.21 | $24.65 | $23.58 | 72,722 |
| 2019-05-10 | $24.66 | $24.82 | $24.56 | $24.79 | $23.71 | 6,777 |
| 2019-05-09 | $24.64 | $24.79 | $24.50 | $24.68 | $23.61 | 7,021 |
| 2019-05-08 | $24.77 | $24.85 | $24.71 | $24.71 | $23.63 | 33,827 |
| 2019-05-07 | $24.79 | $24.87 | $24.75 | $24.85 | $23.77 | 27,560 |
| 2019-05-06 | $24.72 | $24.85 | $24.66 | $24.82 | $23.74 | 39,565 |
| 2019-05-03 | $24.81 | $24.87 | $24.79 | $24.82 | $23.74 | 36,855 |
| 2019-05-02 | $24.78 | $24.88 | $24.39 | $24.79 | $23.71 | 66,818 |
| 2019-05-01 | $24.87 | $24.96 | $24.70 | $24.78 | $23.70 | 125,092 |
| 2019-04-30 | $24.95 | $24.97 | $24.91 | $24.95 | $23.86 | 13,457 |
| 2019-04-29 | $24.94 | $24.97 | $24.91 | $24.95 | $23.86 | 32,424 |
| 2019-04-26 | $24.89 | $24.97 | $24.87 | $24.95 | $23.86 | 31,079 |
| 2019-04-25 | $24.97 | $25.03 | $24.95 | $24.95 | $23.86 | 32,157 |
| 2019-04-24 | $24.83 | $24.92 | $24.81 | $24.89 | $23.81 | 38,825 |
| 2019-04-23 | $24.76 | $24.85 | $24.76 | $24.83 | $23.75 | 428,221 |
| 2019-04-22 | $24.86 | $24.94 | $24.86 | $24.94 | $23.85 | 19,577 |
| 2019-04-18 | $24.96 | $24.96 | $24.87 | $24.92 | $23.84 | 26,747 |
| 2019-04-17 | $24.89 | $24.93 | $24.85 | $24.93 | $23.84 | 3,513 |
| 2019-04-16 | $24.88 | $24.91 | $24.84 | $24.91 | $23.83 | 3,754 |
| 2019-04-15 | $24.91 | $24.94 | $24.89 | $24.89 | $23.81 | 4,724 |
| 2019-04-12 | $24.99 | $25.01 | $24.96 | $24.96 | $23.87 | 5,533 |
| 2019-04-11 | $24.92 | $24.99 | $24.90 | $24.99 | $23.90 | 7,462 |
| 2019-04-10 | $24.87 | $24.92 | $24.81 | $24.92 | $23.84 | 18,543 |
| 2019-04-09 | $24.93 | $24.94 | $24.87 | $24.93 | $23.84 | 16,143 |
| 2019-04-08 | $24.94 | $24.98 | $24.89 | $24.98 | $23.89 | 15,307 |
| 2019-04-05 | $24.98 | $24.98 | $24.93 | $24.97 | $23.88 | 6,711 |
| 2019-04-04 | $24.89 | $24.93 | $24.88 | $24.89 | $23.81 | 11,531 |
| 2019-04-03 | $24.96 | $25.01 | $24.88 | $24.98 | $23.89 | 8,758 |
| 2019-04-02 | $24.98 | $25.03 | $24.93 | $24.98 | $23.89 | 38,587 |
| 2019-04-01 | $24.92 | $24.98 | $24.90 | $24.98 | $23.89 | 19,073 |
| 2019-03-29 | $24.81 | $24.88 | $24.80 | $24.85 | $23.76 | 11,830 |
| 2019-03-28 | $24.82 | $24.82 | $24.69 | $24.77 | $23.69 | 6,049 |
| 2019-03-27 | $24.67 | $24.72 | $24.62 | $24.67 | $23.60 | 8,960 |
| 2019-03-26 | $24.70 | $24.78 | $24.61 | $24.68 | $23.61 | 420,597 |
| 2019-03-25 | $24.58 | $24.66 | $24.56 | $24.63 | $23.56 | 23,404 |
| 2019-03-22 | $24.71 | $24.75 | $24.60 | $24.62 | $23.55 | 20,997 |
| 2019-03-21 | $24.66 | $24.77 | $24.66 | $24.77 | $23.69 | 7,436 |
| 2019-03-20 | $24.73 | $24.79 | $24.69 | $24.75 | $23.67 | 7,728 |
| 2019-03-19 | $24.88 | $24.88 | $24.76 | $24.76 | $23.68 | 13,920 |
| 2019-03-18 | $24.88 | $24.88 | $24.75 | $24.79 | $23.71 | 9,907 |
| 2019-03-15 | $24.85 | $24.91 | $24.82 | $24.85 | $23.77 | 8,294 |
| 2019-03-14 | $24.94 | $24.97 | $24.86 | $24.87 | $23.79 | 4,723 |
| 2019-03-13 | $24.98 | $24.98 | $24.93 | $24.94 | $23.85 | 6,904 |
| 2019-03-12 | $24.97 | $25.01 | $24.92 | $24.99 | $23.90 | 63,348 |
| 2019-03-11 | $24.93 | $24.97 | $24.88 | $24.97 | $23.88 | 9,222 |
| 2019-03-08 | $24.83 | $24.89 | $24.82 | $24.86 | $23.77 | 8,229 |
| 2019-03-07 | $24.85 | $24.87 | $24.74 | $24.76 | $23.68 | 15,332 |
| 2019-03-06 | $24.82 | $24.97 | $24.82 | $24.88 | $23.80 | 8,321 |
| 2019-03-05 | $24.85 | $24.91 | $24.83 | $24.90 | $23.82 | 17,401 |
| 2019-03-04 | $25.00 | $25.00 | $24.85 | $24.92 | $23.84 | 4,407 |
| 2019-03-01 | $25.00 | $25.01 | $24.93 | $25.01 | $23.92 | 14,064 |
| 2019-02-28 | $24.99 | $25.05 | $24.95 | $24.95 | $23.86 | 4,814 |
| 2019-02-27 | $24.89 | $25.00 | $24.89 | $24.93 | $23.84 | 22,338 |
| 2019-02-26 | $25.01 | $25.02 | $24.96 | $24.96 | $23.87 | 4,838 |
| 2019-02-25 | $25.09 | $25.09 | $24.99 | $25.09 | $24.00 | 44,843 |
| 2019-02-22 | $24.97 | $25.00 | $24.96 | $25.00 | $23.91 | 10,537 |
| 2019-02-21 | $24.91 | $25.01 | $24.90 | $24.93 | $23.84 | 20,464 |
| 2019-02-20 | $25.00 | $25.02 | $24.96 | $24.96 | $23.87 | 4,969 |
| 2019-02-19 | $24.93 | $25.00 | $24.90 | $25.00 | $23.91 | 8,195 |
| 2019-02-15 | $24.89 | $24.92 | $24.84 | $24.92 | $23.84 | 9,779 |
| 2019-02-14 | $24.80 | $24.80 | $24.70 | $24.79 | $23.71 | 139,393 |
| 2019-02-13 | $24.79 | $24.79 | $24.68 | $24.76 | $23.68 | 5,132 |
| 2019-02-12 | $24.78 | $24.83 | $24.76 | $24.83 | $23.75 | 5,461 |
| 2019-02-11 | $24.69 | $24.71 | $24.65 | $24.70 | $23.62 | 2,840 |
| 2019-02-08 | $24.59 | $24.68 | $24.59 | $24.68 | $23.61 | 6,665 |
| 2019-02-07 | $24.58 | $24.66 | $24.54 | $24.66 | $23.59 | 8,513 |
| 2019-02-06 | $24.65 | $24.67 | $24.60 | $24.61 | $23.54 | 6,774 |
| 2019-02-05 | $24.67 | $24.75 | $24.58 | $24.65 | $23.58 | 48,799 |
| 2019-02-04 | $24.57 | $24.64 | $24.52 | $24.64 | $23.57 | 4,901 |
| 2019-02-01 | $24.63 | $24.63 | $24.51 | $24.58 | $23.51 | 58,035 |
| 2019-01-31 | $24.66 | $24.69 | $24.57 | $24.69 | $23.62 | 14,714 |
| 2019-01-30 | $24.61 | $24.68 | $24.50 | $24.64 | $23.57 | 21,183 |
| 2019-01-29 | $24.54 | $24.54 | $24.46 | $24.46 | $23.40 | 33,277 |
| 2019-01-28 | $24.48 | $24.49 | $24.39 | $24.49 | $23.42 | 49,583 |
| 2019-01-25 | $24.54 | $24.54 | $24.46 | $24.50 | $23.43 | 20,818 |
| 2019-01-24 | $24.40 | $24.41 | $24.28 | $24.41 | $23.35 | 18,117 |
| 2019-01-23 | $24.37 | $24.38 | $24.27 | $24.38 | $23.32 | 27,347 |
| 2019-01-22 | $24.30 | $24.38 | $24.28 | $24.33 | $23.27 | 63,198 |
| 2019-01-18 | $24.33 | $24.43 | $24.33 | $24.34 | $23.28 | 111,134 |
| 2019-01-17 | $24.29 | $24.45 | $24.29 | $24.35 | $23.29 | 19,999 |
| 2019-01-16 | $24.33 | $24.43 | $24.33 | $24.34 | $23.28 | 10,151 |
| 2019-01-15 | $24.39 | $24.40 | $24.31 | $24.38 | $23.32 | 13,304 |
| 2019-01-14 | $24.30 | $24.31 | $24.22 | $24.31 | $23.25 | 54,734 |
| 2019-01-11 | $24.14 | $24.26 | $24.14 | $24.26 | $23.20 | 9,398 |
| 2019-01-10 | $24.06 | $24.19 | $24.01 | $24.08 | $23.03 | 62,625 |
| 2019-01-09 | $24.15 | $24.20 | $24.09 | $24.19 | $23.14 | 8,978 |
| 2019-01-08 | $24.18 | $24.18 | $24.06 | $24.13 | $23.08 | 41,061 |
| 2019-01-07 | $24.16 | $24.16 | $24.11 | $24.11 | $23.06 | 8,664 |
| 2019-01-04 | $24.04 | $24.16 | $24.04 | $24.16 | $23.11 | 25,827 |
| 2019-01-03 | $23.95 | $24.02 | $23.85 | $23.93 | $22.89 | 28,692 |
| 2019-01-02 | $23.80 | $23.98 | $23.80 | $23.95 | $22.91 | 8,724 |
| 2018-12-31 | $24.07 | $24.07 | $23.89 | $24.00 | $22.96 | 105,293 |
| 2018-12-28 | $23.97 | $24.04 | $23.89 | $24.01 | $22.96 | 21,557 |
| 2018-12-27 | $23.94 | $24.10 | $23.40 | $24.10 | $23.05 | 13,156 |
| 2018-12-26 | $23.88 | $24.08 | $23.73 | $24.07 | $23.02 | 47,370 |
| 2018-12-24 | $23.71 | $23.87 | $23.71 | $23.72 | $22.69 | 14,214 |
| 2018-12-21 | $24.12 | $24.12 | $23.76 | $23.78 | $22.74 | 8,603 |
| 2018-12-20 | $23.87 | $24.06 | $23.84 | $23.89 | $22.85 | 374,241 |
| 2018-12-19 | $24.11 | $24.11 | $23.84 | $23.90 | $22.86 | 19,650 |
| 2018-12-18 | $24.01 | $24.07 | $23.93 | $24.06 | $23.01 | 23,578 |
| 2018-12-17 | $24.12 | $24.15 | $23.91 | $24.05 | $23.00 | 82,396 |
| 2018-12-14 | $24.13 | $24.16 | $24.02 | $24.07 | $23.02 | 132,490 |
| 2018-12-13 | $24.18 | $24.22 | $24.10 | $24.17 | $23.12 | 76,277 |
| 2018-12-12 | $24.25 | $24.29 | $24.17 | $24.20 | $23.15 | 57,251 |
| 2018-12-11 | $24.18 | $24.24 | $24.06 | $24.16 | $23.10 | 10,267 |
| 2018-12-10 | $24.19 | $24.19 | $24.04 | $24.14 | $23.09 | 6,019 |
| 2018-12-07 | $24.31 | $24.31 | $24.04 | $24.04 | $23.00 | 31,158 |
| 2018-12-06 | $24.22 | $24.22 | $24.06 | $24.16 | $23.11 | 68,404 |
| 2018-12-04 | $24.39 | $24.39 | $24.21 | $24.24 | $23.18 | 55,796 |
| 2018-12-03 | $24.09 | $24.87 | $24.09 | $24.46 | $23.40 | 71,240 |
| 2018-11-30 | $24.15 | $24.41 | $24.15 | $24.39 | $23.33 | 22,830 |
| 2018-11-29 | $24.31 | $24.43 | $24.31 | $24.38 | $23.32 | 20,408 |
| 2018-11-28 | $24.36 | $24.44 | $24.31 | $24.33 | $23.27 | 53,751 |
| 2018-11-27 | $24.33 | $24.41 | $24.33 | $24.41 | $23.35 | 25,915 |
| 2018-11-26 | $24.37 | $24.46 | $24.37 | $24.42 | $23.36 | 21,999 |
| 2018-11-23 | $24.25 | $24.31 | $24.20 | $24.31 | $23.25 | 11,111 |
| 2018-11-21 | $24.22 | $24.28 | $24.19 | $24.28 | $23.22 | 52,110 |
| 2018-11-20 | $24.30 | $24.30 | $24.19 | $24.27 | $23.21 | 21,721 |
| 2018-11-19 | $24.48 | $24.48 | $24.10 | $24.41 | $23.35 | 106,467 |
| 2018-11-16 | $24.39 | $24.39 | $24.32 | $24.35 | $23.29 | 11,651 |
| 2018-11-15 | $24.29 | $24.51 | $24.29 | $24.40 | $23.34 | 60,254 |
| 2018-11-14 | $24.51 | $24.51 | $24.29 | $24.29 | $23.23 | 21,760 |
| 2018-11-13 | $24.36 | $24.49 | $24.36 | $24.36 | $23.30 | 25,857 |
| 2018-11-12 | $24.42 | $24.51 | $24.26 | $24.32 | $23.26 | 64,287 |
| 2018-11-09 | $24.38 | $24.38 | $24.26 | $24.37 | $23.31 | 82,159 |
| 2018-11-08 | $24.40 | $24.44 | $24.32 | $24.39 | $23.33 | 222,604 |
| 2018-11-07 | $24.37 | $24.43 | $24.32 | $24.43 | $23.37 | 62,206 |
| 2018-11-06 | $24.27 | $24.33 | $24.25 | $24.27 | $23.21 | 13,797 |
| 2018-11-05 | $24.29 | $24.29 | $24.22 | $24.27 | $23.21 | 8,922 |
| 2018-11-02 | $24.22 | $24.30 | $24.15 | $24.22 | $23.17 | 16,680 |
| 2018-11-01 | $24.33 | $24.35 | $24.26 | $24.35 | $23.29 | 173,518 |
| 2018-10-31 | $24.35 | $24.41 | $24.28 | $24.28 | $23.22 | 18,625 |
| 2018-10-30 | $24.14 | $24.24 | $24.06 | $24.24 | $23.18 | 249,530 |
| 2018-10-29 | $24.07 | $24.12 | $23.93 | $24.05 | $23.00 | 388,889 |
| 2018-10-26 | $23.94 | $23.95 | $23.85 | $23.93 | $22.89 | 35,438 |
| 2018-10-25 | $23.97 | $23.99 | $23.94 | $23.99 | $22.95 | 33,681 |
| 2018-10-24 | $24.06 | $24.06 | $23.87 | $23.88 | $22.84 | 25,298 |
| 2018-10-23 | $24.11 | $24.11 | $23.60 | $24.10 | $23.05 | 51,900 |
| 2018-10-22 | $24.36 | $24.36 | $24.10 | $24.18 | $23.13 | 15,690 |
| 2018-10-19 | $24.21 | $24.21 | $24.13 | $24.16 | $23.11 | 7,392 |
| 2018-10-18 | $24.24 | $24.25 | $24.11 | $24.17 | $23.12 | 12,050 |
| 2018-10-17 | $24.37 | $24.37 | $24.25 | $24.25 | $23.19 | 18,250 |
| 2018-10-16 | $24.22 | $24.26 | $24.20 | $24.22 | $23.17 | 24,513 |
| 2018-10-15 | $24.27 | $24.27 | $24.10 | $24.19 | $23.14 | 57,311 |
| 2018-10-12 | $24.38 | $24.38 | $24.21 | $24.25 | $23.19 | 28,792 |
| 2018-10-11 | $24.40 | $24.40 | $24.09 | $24.26 | $23.20 | 53,435 |
| 2018-10-10 | $24.53 | $24.53 | $24.32 | $24.35 | $23.29 | 46,499 |
| 2018-10-09 | $24.60 | $24.64 | $24.56 | $24.58 | $23.51 | 17,221 |
| 2018-10-08 | $24.69 | $24.69 | $24.59 | $24.63 | $23.55 | 9,616 |
| 2018-10-05 | $24.75 | $24.77 | $24.62 | $24.68 | $23.61 | 17,411 |
| 2018-10-04 | $24.86 | $24.86 | $24.73 | $24.73 | $23.65 | 1,991 |
| 2018-10-03 | $24.84 | $24.87 | $24.76 | $24.77 | $23.69 | 15,788 |
| 2018-10-02 | $24.84 | $24.92 | $24.84 | $24.87 | $23.79 | 20,778 |
| 2018-10-01 | $24.98 | $24.98 | $24.89 | $24.89 | $23.81 | 28,735 |
| 2018-09-28 | $24.94 | $24.96 | $24.89 | $24.90 | $23.82 | 20,929 |
| 2018-09-27 | $24.87 | $24.93 | $24.86 | $24.88 | $23.80 | 9,772 |
| 2018-09-26 | $24.79 | $24.89 | $24.79 | $24.86 | $23.78 | 46,238 |
| 2018-09-25 | $24.82 | $24.86 | $24.82 | $24.85 | $23.77 | 6,273 |
| 2018-09-24 | $24.79 | $24.80 | $24.70 | $24.75 | $23.67 | 117,056 |
| 2018-09-21 | $24.84 | $24.84 | $24.74 | $24.74 | $23.66 | 8,891 |
| 2018-09-20 | $24.86 | $24.88 | $24.80 | $24.88 | $23.80 | 161,401 |
| 2018-09-19 | $24.81 | $24.85 | $24.81 | $24.83 | $23.75 | 6,702 |
| 2018-09-18 | $24.85 | $24.94 | $24.85 | $24.87 | $23.79 | 18,671 |
| 2018-09-17 | $24.96 | $24.96 | $24.81 | $24.87 | $23.79 | 6,516 |
| 2018-09-14 | $24.75 | $24.78 | $24.68 | $24.75 | $23.67 | 8,965 |
| 2018-09-13 | $24.77 | $24.87 | $24.75 | $24.79 | $23.71 | 109,181 |
| 2018-09-12 | $24.77 | $24.80 | $24.74 | $24.80 | $23.72 | 54,714 |
| 2018-09-11 | $24.76 | $24.78 | $24.71 | $24.74 | $23.66 | 8,850 |
| 2018-09-10 | $24.75 | $24.79 | $24.70 | $24.75 | $23.67 | 3,803 |
| 2018-09-07 | $24.66 | $24.74 | $24.60 | $24.65 | $23.58 | 30,006 |
| 2018-09-06 | $24.78 | $24.83 | $24.76 | $24.77 | $23.69 | 20,826 |
| 2018-09-05 | $24.84 | $24.87 | $24.80 | $24.85 | $23.77 | 9,107 |
| 2018-09-04 | $24.85 | $24.98 | $24.85 | $24.90 | $23.82 | 15,427 |
| 2018-08-31 | $24.89 | $24.95 | $24.85 | $24.90 | $23.82 | 26,051 |
| 2018-08-30 | $24.95 | $24.98 | $24.90 | $24.97 | $23.88 | 13,200 |
| 2018-08-29 | $24.91 | $25.00 | $24.91 | $24.96 | $23.87 | 6,324 |
| 2018-08-28 | $24.88 | $24.97 | $24.88 | $24.95 | $23.86 | 5,767 |
| 2018-08-27 | $24.87 | $24.97 | $24.87 | $24.90 | $23.82 | 4,236 |
| 2018-08-24 | $24.96 | $25.02 | $24.91 | $24.94 | $23.85 | 13,038 |
| 2018-08-23 | $24.84 | $24.94 | $24.83 | $24.83 | $23.75 | 34,679 |
| 2018-08-22 | $24.94 | $24.98 | $24.90 | $24.92 | $23.84 | 22,621 |
| 2018-08-21 | $25.01 | $25.01 | $24.93 | $24.97 | $23.88 | 4,635 |
| 2018-08-20 | $24.89 | $24.93 | $24.85 | $24.93 | $23.84 | 16,193 |
| 2018-08-17 | $24.83 | $24.94 | $24.81 | $24.94 | $23.85 | 16,183 |
| 2018-08-16 | $24.87 | $24.88 | $24.81 | $24.87 | $23.79 | 15,966 |
| 2018-08-15 | $24.80 | $24.88 | $24.80 | $24.81 | $23.73 | 16,135 |
| 2018-08-14 | $24.87 | $24.95 | $24.85 | $24.94 | $23.85 | 14,045 |
| 2018-08-13 | $24.94 | $24.96 | $24.88 | $24.93 | $23.84 | 16,785 |
| 2018-08-10 | $24.83 | $24.92 | $24.83 | $24.85 | $23.77 | 15,999 |
| 2018-08-09 | $24.89 | $24.95 | $24.86 | $24.89 | $23.81 | 17,899 |
| 2018-08-08 | $24.93 | $24.97 | $24.87 | $24.96 | $23.87 | 6,934 |
| 2018-08-07 | $24.94 | $24.95 | $24.84 | $24.95 | $23.86 | 4,034 |
| 2018-08-06 | $24.79 | $25.02 | $24.79 | $24.84 | $23.76 | 4,614 |
| 2018-08-03 | $24.85 | $24.90 | $24.84 | $24.89 | $23.80 | 6,155 |
| 2018-08-02 | $24.79 | $24.84 | $24.79 | $24.79 | $23.71 | 3,616 |
| 2018-08-01 | $24.80 | $24.88 | $24.77 | $24.77 | $23.69 | 26,938 |
| 2018-07-31 | $24.80 | $24.93 | $24.80 | $24.90 | $23.82 | 6,624 |
| 2018-07-30 | $24.78 | $24.89 | $24.78 | $24.87 | $23.79 | 7,599 |
| 2018-07-27 | $24.88 | $24.88 | $24.74 | $24.84 | $23.76 | 8,462 |
| 2018-07-26 | $24.87 | $24.89 | $24.78 | $24.84 | $23.76 | 9,912 |
| 2018-07-25 | $24.82 | $24.93 | $24.81 | $24.85 | $23.77 | 98,591 |
| 2018-07-24 | $24.88 | $24.91 | $24.83 | $24.91 | $23.83 | 3,425 |
| 2018-07-23 | $24.95 | $24.98 | $24.86 | $24.98 | $23.89 | 8,418 |
| 2018-07-20 | $25.01 | $25.07 | $24.97 | $25.00 | $23.91 | 9,047 |
| 2018-07-19 | $25.01 | $25.12 | $24.92 | $25.01 | $23.92 | 97,445 |
| 2018-07-18 | $25.11 | $25.11 | $25.02 | $25.02 | $23.93 | 20,155 |
| 2018-07-17 | $25.03 | $25.06 | $24.93 | $25.00 | $23.91 | 411,754 |
| 2018-07-16 | $25.13 | $25.17 | $25.09 | $25.17 | $24.07 | 6,423 |
| 2018-07-13 | $25.15 | $25.16 | $25.08 | $25.16 | $24.06 | 8,647 |
| 2018-07-12 | $25.10 | $25.10 | $25.00 | $25.09 | $24.00 | 7,090 |
| 2018-07-11 | $25.01 | $25.08 | $24.99 | $25.02 | $23.93 | 24,639 |
| 2018-07-10 | $25.09 | $25.11 | $25.01 | $25.10 | $24.01 | 21,567 |
| 2018-07-09 | $24.93 | $25.05 | $24.93 | $25.05 | $23.96 | 14,949 |
| 2018-07-06 | $25.05 | $25.12 | $24.99 | $25.11 | $24.02 | 26,591 |
| 2018-07-05 | $25.05 | $25.09 | $24.98 | $25.09 | $24.00 | 34,567 |
| 2018-07-03 | $25.05 | $25.07 | $25.03 | $25.05 | $23.96 | 12,319 |
| 2018-07-02 | $24.88 | $24.97 | $24.86 | $24.91 | $23.82 | 3,815 |
| 2018-06-29 | $25.02 | $25.09 | $25.02 | $25.05 | $23.96 | 12,748 |
| 2018-06-28 | $24.92 | $24.99 | $24.92 | $24.96 | $23.87 | 10,673 |
| 2018-06-27 | $24.96 | $24.97 | $24.84 | $24.84 | $23.76 | 18,290 |
| 2018-06-26 | $24.86 | $24.90 | $24.82 | $24.88 | $23.80 | 8,273 |
| 2018-06-25 | $24.90 | $24.93 | $24.80 | $24.90 | $23.82 | 6,887 |
| 2018-06-22 | $24.98 | $25.02 | $24.94 | $24.94 | $23.85 | 10,020 |
| 2018-06-21 | $25.07 | $25.09 | $24.95 | $24.99 | $23.90 | 4,631 |
| 2018-06-20 | $25.07 | $25.10 | $25.05 | $25.06 | $23.97 | 22,497 |
| 2018-06-19 | $25.11 | $25.13 | $25.03 | $25.09 | $24.00 | 26,716 |
| 2018-06-18 | $25.19 | $25.31 | $25.11 | $25.19 | $24.09 | 18,958 |
| 2018-06-15 | $25.21 | $25.27 | $25.14 | $25.27 | $24.17 | 15,730 |
| 2018-06-14 | $25.21 | $25.22 | $25.16 | $25.19 | $24.09 | 38,055 |
| 2018-06-13 | $25.19 | $25.22 | $25.08 | $25.19 | $24.09 | 6,258 |
| 2018-06-12 | $25.37 | $25.38 | $25.27 | $25.30 | $24.20 | 60,457 |
| 2018-06-11 | $25.30 | $25.37 | $25.28 | $25.37 | $24.27 | 31,111 |
| 2018-06-08 | $25.24 | $25.35 | $25.24 | $25.35 | $24.25 | 11,714 |
| 2018-06-07 | $25.24 | $25.31 | $25.23 | $25.24 | $24.14 | 21,122 |
| 2018-06-06 | $25.23 | $25.33 | $25.21 | $25.33 | $24.23 | 27,517 |
| 2018-06-05 | $25.26 | $25.26 | $25.20 | $25.22 | $24.12 | 22,511 |
| 2018-06-04 | $25.14 | $25.19 | $25.13 | $25.19 | $24.09 | 10,369 |
| 2018-06-01 | $25.05 | $25.15 | $25.05 | $25.15 | $24.06 | 13,266 |
| 2018-05-31 | $25.12 | $25.13 | $25.05 | $25.11 | $24.02 | 7,203 |
| 2018-05-30 | $25.12 | $25.20 | $25.11 | $25.19 | $24.09 | 7,180 |
| 2018-05-29 | $25.09 | $25.12 | $25.00 | $25.02 | $23.93 | 12,155 |
| 2018-05-25 | $25.16 | $25.24 | $25.12 | $25.13 | $24.04 | 21,097 |
| 2018-05-24 | $25.18 | $25.30 | $25.17 | $25.24 | $24.14 | 15,526 |
| 2018-05-23 | $25.31 | $25.36 | $25.28 | $25.34 | $24.24 | 3,925 |
| 2018-05-22 | $25.46 | $25.48 | $25.38 | $25.43 | $24.32 | 8,089 |
| 2018-05-21 | $25.44 | $25.48 | $25.41 | $25.46 | $24.35 | 7,416 |
| 2018-05-18 | $25.31 | $25.37 | $25.31 | $25.36 | $24.26 | 3,740 |
| 2018-05-17 | $25.34 | $25.43 | $25.34 | $25.41 | $24.30 | 7,541 |
| 2018-05-16 | $25.44 | $25.50 | $25.39 | $25.46 | $24.35 | 11,653 |
| 2018-05-15 | $25.33 | $25.41 | $25.31 | $25.34 | $24.24 | 20,574 |
| 2018-05-14 | $25.38 | $25.40 | $25.31 | $25.39 | $24.28 | 20,607 |
| 2018-05-11 | $25.32 | $25.39 | $25.28 | $25.29 | $24.19 | 15,583 |
| 2018-05-10 | $25.38 | $25.42 | $25.34 | $25.34 | $24.24 | 10,571 |
| 2018-05-09 | $25.31 | $25.40 | $25.26 | $25.40 | $24.29 | 12,676 |
| 2018-05-08 | $25.21 | $25.29 | $25.21 | $25.29 | $24.19 | 2,082 |
| 2018-05-07 | $25.30 | $25.34 | $25.29 | $25.29 | $24.18 | 8,890 |
| 2018-05-04 | $25.14 | $25.32 | $25.12 | $25.29 | $24.19 | 9,017 |
| 2018-05-03 | $25.16 | $25.28 | $25.08 | $25.21 | $24.11 | 12,492 |
| 2018-05-02 | $25.38 | $25.38 | $25.26 | $25.26 | $24.16 | 12,967 |
| 2018-05-01 | $25.37 | $25.45 | $25.33 | $25.45 | $24.34 | 10,028 |
| 2018-04-30 | $25.50 | $25.54 | $25.38 | $25.40 | $24.29 | 12,812 |
| 2018-04-27 | $25.45 | $25.58 | $24.97 | $25.58 | $24.47 | 20,400 |
| 2018-04-26 | $25.45 | $25.45 | $25.38 | $25.41 | $24.30 | 23,645 |
| 2018-04-25 | $25.31 | $25.40 | $25.31 | $25.40 | $24.29 | 7,150 |
| 2018-04-24 | $25.38 | $25.82 | $25.20 | $25.26 | $24.16 | 21,705 |
| 2018-04-23 | $25.39 | $25.51 | $25.36 | $25.39 | $24.29 | 8,439 |
| 2018-04-20 | $25.51 | $25.51 | $25.36 | $25.43 | $24.32 | 77,389 |
| 2018-04-19 | $25.54 | $25.56 | $25.45 | $25.52 | $24.41 | 170,036 |
| 2018-04-18 | $25.52 | $25.58 | $25.48 | $25.53 | $24.42 | 28,390 |
| 2018-04-17 | $25.48 | $25.60 | $25.46 | $25.54 | $24.43 | 457,580 |
| 2018-04-16 | $25.41 | $25.46 | $25.38 | $25.40 | $24.29 | 12,583 |
| 2018-04-13 | $25.34 | $25.37 | $25.25 | $25.34 | $24.24 | 8,925 |
| 2018-04-12 | $25.38 | $25.40 | $25.35 | $25.37 | $24.27 | 6,223 |
| 2018-04-11 | $25.29 | $25.34 | $25.26 | $25.26 | $24.16 | 7,991 |
| 2018-04-10 | $25.29 | $25.38 | $25.29 | $25.35 | $24.25 | 1,608 |
| 2018-04-09 | $25.21 | $25.42 | $25.21 | $25.35 | $24.25 | 10,962 |
| 2018-04-06 | $25.33 | $25.33 | $25.14 | $25.14 | $24.05 | 16,803 |
| 2018-04-05 | $25.36 | $25.45 | $25.35 | $25.45 | $24.34 | 6,311 |
| 2018-04-04 | $25.08 | $25.40 | $25.08 | $25.39 | $24.29 | 26,048 |
| 2018-04-03 | $25.09 | $25.28 | $25.09 | $25.28 | $24.18 | 8,447 |
| 2018-04-02 | $25.23 | $25.23 | $24.95 | $25.05 | $23.96 | 15,869 |
| 2018-03-29 | $25.19 | $25.37 | $25.19 | $25.29 | $24.19 | 19,029 |
| 2018-03-28 | $25.21 | $25.26 | $25.15 | $25.22 | $24.12 | 12,691 |
| 2018-03-27 | $25.20 | $25.32 | $25.05 | $25.15 | $24.06 | 53,758 |
| 2018-03-26 | $25.03 | $25.24 | $25.01 | $25.19 | $24.09 | 7,023 |
| 2018-03-23 | $25.13 | $25.15 | $24.93 | $24.94 | $23.85 | 39,194 |
| 2018-03-22 | $25.34 | $25.35 | $25.18 | $25.20 | $24.10 | 30,850 |
| 2018-03-21 | $25.32 | $25.47 | $25.32 | $25.34 | $24.24 | 40,896 |
| 2018-03-20 | $25.29 | $25.33 | $25.25 | $25.25 | $24.15 | 121,275 |
| 2018-03-19 | $25.21 | $25.31 | $25.15 | $25.20 | $24.10 | 706,426 |
| 2018-03-16 | $25.26 | $25.32 | $25.26 | $25.29 | $24.19 | 33,773 |
| 2018-03-15 | $25.16 | $25.40 | $25.10 | $25.26 | $24.16 | 210,467 |
| 2018-03-14 | $25.33 | $25.33 | $25.20 | $25.22 | $24.12 | 19,799 |
| 2018-03-13 | $25.35 | $25.35 | $25.24 | $25.27 | $24.17 | 13,976 |
| 2018-03-12 | $25.39 | $25.44 | $25.38 | $25.38 | $24.28 | 15,519 |
| 2018-03-09 | $25.26 | $25.42 | $25.26 | $25.42 | $24.31 | 4,085 |
| 2018-03-08 | $25.33 | $25.34 | $25.27 | $25.32 | $24.22 | 11,603 |
| 2018-03-07 | $25.20 | $25.32 | $25.20 | $25.30 | $24.20 | 21,845 |
| 2018-03-06 | $25.32 | $25.36 | $25.26 | $25.35 | $24.25 | 10,221 |
| 2018-03-05 | $25.17 | $25.47 | $25.17 | $25.36 | $24.26 | 32,490 |
| 2018-03-02 | $25.18 | $25.33 | $25.18 | $25.33 | $24.23 | 8,472 |
| 2018-03-01 | $25.44 | $25.49 | $25.28 | $25.34 | $24.24 | 76,138 |
| 2018-02-28 | $25.73 | $25.75 | $25.53 | $25.57 | $24.46 | 12,315 |
| 2018-02-27 | $25.82 | $25.83 | $25.68 | $25.68 | $24.56 | 22,087 |
| 2018-02-26 | $25.71 | $25.84 | $25.71 | $25.79 | $24.67 | 16,863 |
| 2018-02-23 | $25.66 | $25.78 | $25.66 | $25.75 | $24.63 | 14,993 |
| 2018-02-22 | $25.70 | $25.74 | $25.65 | $25.66 | $24.54 | 10,456 |
| 2018-02-21 | $25.50 | $25.70 | $25.50 | $25.53 | $24.42 | 27,987 |
| 2018-02-20 | $25.52 | $25.57 | $25.47 | $25.54 | $24.43 | 17,740 |
| 2018-02-16 | $25.55 | $25.61 | $25.46 | $25.49 | $24.38 | 10,312 |
| 2018-02-15 | $25.53 | $25.60 | $25.45 | $25.55 | $24.44 | 6,826 |
| 2018-02-14 | $25.20 | $25.49 | $25.20 | $25.41 | $24.30 | 60,001 |
| 2018-02-13 | $25.26 | $25.34 | $25.20 | $25.33 | $24.23 | 17,763 |
| 2018-02-12 | $25.43 | $25.48 | $25.31 | $25.45 | $24.34 | 11,919 |
| 2018-02-09 | $25.27 | $25.49 | $25.01 | $25.34 | $24.24 | 22,119 |
| 2018-02-08 | $25.37 | $25.37 | $25.13 | $25.13 | $24.04 | 1,931 |
| 2018-02-07 | $25.54 | $25.67 | $25.53 | $25.53 | $24.42 | 14,907 |
| 2018-02-06 | $25.20 | $25.77 | $25.20 | $25.77 | $24.65 | 17,758 |
| 2018-02-05 | $25.93 | $25.93 | $25.21 | $25.25 | $24.15 | 37,255 |
| 2018-02-02 | $26.15 | $26.15 | $25.96 | $25.96 | $24.83 | 13,731 |
| 2018-02-01 | $26.07 | $26.22 | $26.07 | $26.21 | $25.07 | 11,283 |
| 2018-01-31 | $26.18 | $26.23 | $26.08 | $26.19 | $25.05 | 136,260 |
| 2018-01-30 | $26.37 | $26.37 | $26.25 | $26.26 | $25.12 | 16,279 |
| 2018-01-29 | $26.47 | $26.47 | $26.41 | $26.43 | $25.28 | 28,832 |
| 2018-01-26 | $26.46 | $26.51 | $26.42 | $26.51 | $25.36 | 15,622 |
| 2018-01-25 | $26.43 | $26.45 | $26.40 | $26.44 | $25.29 | 17,450 |
| 2018-01-24 | $26.48 | $26.51 | $26.46 | $26.51 | $25.35 | 1,725 |
| 2018-01-23 | $26.51 | $26.55 | $26.48 | $26.52 | $25.37 | 24,290 |
| 2018-01-22 | $26.50 | $26.60 | $26.50 | $26.55 | $25.39 | 24,715 |
| 2018-01-19 | $26.48 | $26.54 | $26.42 | $26.54 | $25.38 | 34,156 |
| 2018-01-18 | $26.44 | $26.49 | $26.41 | $26.47 | $25.31 | 29,635 |
| 2018-01-17 | $26.37 | $26.51 | $26.32 | $26.51 | $25.36 | 451,017 |
| 2018-01-16 | $26.51 | $26.51 | $26.35 | $26.41 | $25.26 | 14,483 |
| 2018-01-12 | $26.40 | $26.49 | $26.40 | $26.48 | $25.33 | 7,011 |
| 2018-01-11 | $26.37 | $26.39 | $26.31 | $26.39 | $25.24 | 20,878 |
| 2018-01-10 | $26.37 | $26.37 | $26.33 | $26.33 | $25.18 | 4,490 |
| 2018-01-09 | $26.40 | $26.43 | $26.32 | $26.39 | $25.24 | 73,788 |
| 2018-01-08 | $26.43 | $26.43 | $26.33 | $26.37 | $25.22 | 22,472 |
| 2018-01-05 | $26.37 | $26.41 | $26.32 | $26.41 | $25.26 | 12,546 |
| 2018-01-04 | $26.29 | $26.57 | $26.27 | $26.30 | $25.15 | 80,768 |
| 2018-01-03 | $26.18 | $26.30 | $26.18 | $26.30 | $25.15 | 5,423 |
| 2018-01-02 | $26.14 | $26.25 | $26.14 | $26.25 | $25.11 | 5,622 |
| 2017-12-29 | $26.20 | $26.20 | $26.13 | $26.17 | $25.03 | 49,286 |
| 2017-12-28 | $26.22 | $26.22 | $26.17 | $26.18 | $25.04 | 6,043 |
| 2017-12-27 | $26.18 | $26.22 | $26.14 | $26.22 | $25.08 | 34,277 |
| 2017-12-26 | $26.19 | $26.20 | $26.16 | $26.19 | $25.05 | 4,951 |
| 2017-12-22 | $26.25 | $26.28 | $26.21 | $26.25 | $25.11 | 5,649 |
| 2017-12-21 | $26.24 | $26.28 | $26.23 | $26.25 | $25.11 | 46,437 |
| 2017-12-20 | $26.24 | $26.25 | $26.21 | $26.22 | $25.07 | 9,577 |
| 2017-12-19 | $26.15 | $26.24 | $26.08 | $26.22 | $25.08 | 21,863 |
| 2017-12-18 | $26.20 | $26.26 | $26.18 | $26.23 | $25.09 | 9,282 |
| 2017-12-15 | $26.08 | $26.12 | $26.01 | $26.08 | $24.94 | 20,960 |
| 2017-12-14 | $26.06 | $26.12 | $26.01 | $26.01 | $24.88 | 4,145 |
| 2017-12-13 | $26.17 | $26.17 | $26.13 | $26.13 | $24.99 | 3,398 |
| 2017-12-12 | $26.10 | $26.16 | $26.10 | $26.12 | $24.98 | 4,787 |
| 2017-12-11 | $26.23 | $26.27 | $26.13 | $26.22 | $25.08 | 6,618 |
| 2017-12-08 | $26.19 | $26.20 | $26.15 | $26.20 | $25.06 | 4,992 |
| 2017-12-07 | $26.08 | $26.11 | $26.02 | $26.07 | $24.93 | 13,072 |
| 2017-12-06 | $26.18 | $26.18 | $25.98 | $26.05 | $24.92 | 6,937 |
| 2017-12-05 | $26.12 | $26.14 | $25.99 | $26.05 | $24.92 | 97,978 |
| 2017-12-04 | $26.08 | $26.08 | $26.00 | $26.00 | $24.87 | 106,110 |
| 2017-12-01 | $25.86 | $26.07 | $25.86 | $26.07 | $24.93 | 12,618 |
| 2017-11-30 | $26.16 | $26.16 | $26.09 | $26.12 | $24.98 | 23,980 |
| 2017-11-29 | $26.02 | $26.04 | $26.02 | $26.03 | $24.90 | 2,683 |
| 2017-11-28 | $25.99 | $26.06 | $25.95 | $26.04 | $24.91 | 11,464 |
| 2017-11-27 | $25.96 | $26.02 | $25.95 | $25.97 | $24.84 | 3,342 |
| 2017-11-24 | $26.04 | $26.04 | $25.98 | $25.98 | $24.85 | 4,899 |
| 2017-11-22 | $26.00 | $26.04 | $26.00 | $26.04 | $24.91 | 9,321 |
| 2017-11-21 | $26.10 | $26.10 | $26.05 | $26.05 | $24.92 | 9,967 |
| 2017-11-20 | $26.00 | $26.02 | $25.98 | $25.98 | $24.85 | 3,299 |
| 2017-11-17 | $26.04 | $26.04 | $25.94 | $26.00 | $24.87 | 47,783 |
| 2017-11-16 | $25.92 | $26.04 | $25.91 | $26.04 | $24.91 | 10,640 |
| 2017-11-15 | $25.85 | $25.96 | $25.85 | $25.92 | $24.79 | 5,804 |
| 2017-11-14 | $25.97 | $25.98 | $25.93 | $25.98 | $24.85 | 12,021 |
| 2017-11-13 | $25.90 | $26.03 | $25.90 | $25.98 | $24.85 | 23,916 |
| 2017-11-10 | $26.00 | $26.02 | $26.00 | $26.01 | $24.88 | 3,618 |
| 2017-11-09 | $26.07 | $26.07 | $26.01 | $26.05 | $24.92 | 2,576 |
| 2017-11-08 | $26.09 | $26.12 | $26.07 | $26.07 | $24.93 | 3,316 |
| 2017-11-07 | $26.15 | $26.15 | $26.07 | $26.13 | $24.99 | 4,300 |
| 2017-11-06 | $26.10 | $26.17 | $26.10 | $26.17 | $25.03 | 11,211 |
| 2017-11-03 | $26.22 | $26.22 | $26.12 | $26.20 | $25.06 | 23,553 |
| 2017-11-02 | $26.17 | $26.23 | $26.13 | $26.23 | $25.09 | 5,262 |
| 2017-11-01 | $26.16 | $26.17 | $26.07 | $26.17 | $25.03 | 8,196 |
| 2017-10-31 | $26.07 | $26.14 | $26.04 | $26.14 | $25.00 | 15,261 |
| 2017-10-30 | $26.14 | $26.14 | $26.12 | $26.13 | $24.99 | 3,906 |
| 2017-10-27 | $26.27 | $26.30 | $26.20 | $26.24 | $25.10 | 2,560 |
| 2017-10-26 | $26.07 | $26.23 | $25.94 | $26.19 | $25.05 | 19,761 |
| 2017-10-25 | $26.08 | $26.19 | $26.05 | $26.11 | $24.97 | 18,981 |
| 2017-10-24 | $26.12 | $26.18 | $26.05 | $26.05 | $24.92 | 5,777 |
| 2017-10-23 | $26.07 | $26.13 | $26.03 | $26.05 | $24.92 | 15,144 |
| 2017-10-20 | $26.11 | $26.15 | $26.02 | $26.05 | $24.92 | 6,095 |
| 2017-10-19 | $26.02 | $26.10 | $26.02 | $26.10 | $24.96 | 1,062 |
| 2017-10-18 | $25.98 | $26.01 | $25.98 | $26.01 | $24.88 | 8,467 |
| 2017-10-17 | $25.93 | $26.03 | $25.92 | $25.99 | $24.86 | 5,651 |
| 2017-10-16 | $26.02 | $26.05 | $25.97 | $26.00 | $24.87 | 3,896 |
| 2017-10-13 | $26.03 | $26.04 | $26.00 | $26.03 | $24.90 | 1,396 |
| 2017-10-12 | $25.98 | $26.04 | $25.98 | $25.99 | $24.85 | 519 |
| 2017-10-11 | $26.06 | $26.06 | $26.01 | $26.01 | $24.88 | 1,551 |
| 2017-10-10 | $26.05 | $26.05 | $25.95 | $26.05 | $24.92 | 15,274 |
| 2017-10-09 | $25.90 | $26.01 | $25.90 | $25.99 | $24.86 | 1,920 |
| 2017-10-06 | $25.99 | $26.02 | $25.95 | $25.99 | $24.86 | 3,935 |
| 2017-10-05 | $26.04 | $26.05 | $26.03 | $26.04 | $24.91 | 29,842 |
| 2017-10-04 | $25.98 | $26.11 | $25.98 | $26.05 | $24.92 | 9,487 |
| 2017-10-03 | $26.08 | $26.09 | $26.01 | $26.09 | $24.95 | 4,980 |
| 2017-10-02 | $26.00 | $26.06 | $25.94 | $26.04 | $24.91 | 21,931 |
| 2017-09-29 | $25.96 | $26.01 | $25.92 | $26.00 | $24.87 | 150,482 |
| 2017-09-28 | $25.94 | $25.95 | $25.89 | $25.94 | $24.81 | 11,512 |
| 2017-09-27 | $25.87 | $25.94 | $25.87 | $25.93 | $24.80 | 6,030 |
| 2017-09-26 | $25.90 | $25.92 | $25.84 | $25.84 | $24.71 | 19,798 |
| 2017-09-25 | $25.97 | $25.97 | $25.74 | $25.90 | $24.77 | 17,924 |
| 2017-09-22 | $25.80 | $25.81 | $25.76 | $25.81 | $24.69 | 13,281 |
| 2017-09-21 | $25.75 | $25.81 | $25.72 | $25.72 | $24.60 | 3,840 |
| 2017-09-20 | $25.85 | $25.86 | $25.75 | $25.81 | $24.69 | 1,906 |
| 2017-09-19 | $25.86 | $25.86 | $25.81 | $25.82 | $24.69 | 1,631 |
| 2017-09-18 | $25.89 | $25.91 | $25.82 | $25.82 | $24.70 | 1,977 |
| 2017-09-15 | $25.81 | $25.92 | $25.80 | $25.92 | $24.79 | 4,931 |
| 2017-09-14 | $25.79 | $25.95 | $25.79 | $25.85 | $24.72 | 9,843 |
| 2017-09-13 | $25.91 | $25.96 | $25.88 | $25.93 | $24.80 | 4,068 |
| 2017-09-12 | $25.86 | $25.98 | $25.86 | $25.98 | $24.85 | 2,150 |
| 2017-09-11 | $25.89 | $25.97 | $25.89 | $25.97 | $24.83 | 2,584 |
| 2017-09-08 | $25.83 | $25.86 | $25.83 | $25.85 | $24.72 | 12,709 |
| 2017-09-07 | $25.76 | $25.85 | $25.76 | $25.85 | $24.72 | 3,931 |
| 2017-09-06 | $25.79 | $25.90 | $25.79 | $25.87 | $24.74 | 6,456 |
| 2017-09-05 | $25.91 | $25.91 | $25.85 | $25.91 | $24.78 | 50,196 |
| 2017-09-01 | $25.91 | $25.92 | $25.87 | $25.91 | $24.78 | 3,504 |
| 2017-08-31 | $25.95 | $25.96 | $25.93 | $25.96 | $24.83 | 6,346 |
| 2017-08-30 | $25.79 | $25.89 | $25.79 | $25.82 | $24.70 | 21,671 |
| 2017-08-29 | $25.85 | $25.92 | $25.82 | $25.84 | $24.71 | 5,937 |
| 2017-08-28 | $25.97 | $25.97 | $25.91 | $25.91 | $24.78 | 4,557 |
| 2017-08-25 | $25.93 | $25.96 | $25.92 | $25.96 | $24.83 | 1,293 |
| 2017-08-24 | $25.84 | $25.84 | $25.84 | $25.84 | $24.71 | 266 |
| 2017-08-23 | $25.92 | $25.93 | $25.91 | $25.92 | $24.79 | 11,140 |
| 2017-08-22 | $25.90 | $25.96 | $25.90 | $25.90 | $24.77 | 3,334 |
| 2017-08-21 | $25.83 | $25.89 | $25.81 | $25.89 | $24.76 | 6,399 |
| 2017-08-18 | $25.84 | $25.88 | $25.84 | $25.87 | $24.74 | 4,552 |
| 2017-08-17 | $25.95 | $25.96 | $25.83 | $25.84 | $24.71 | 15,696 |
| 2017-08-16 | $25.93 | $25.93 | $25.89 | $25.92 | $24.79 | 2,015 |
| 2017-08-15 | $25.95 | $25.95 | $25.85 | $25.87 | $24.74 | 11,481 |
| 2017-08-14 | $25.85 | $25.85 | $25.85 | $25.85 | $24.72 | 2 |
| 2017-08-11 | $25.79 | $25.87 | $25.79 | $25.85 | $24.72 | 6,970 |
| 2017-08-10 | $25.83 | $25.83 | $25.80 | $25.82 | $24.70 | 7,658 |
| 2017-08-09 | $26.00 | $26.05 | $25.97 | $26.00 | $24.86 | 65,242 |
| 2017-08-08 | $26.07 | $26.08 | $26.01 | $26.02 | $24.89 | 79,895 |
| 2017-08-07 | $26.07 | $26.07 | $26.02 | $26.02 | $24.88 | 5,716 |
| 2017-08-04 | $26.01 | $26.02 | $25.95 | $25.95 | $24.82 | 8,447 |
| 2017-08-03 | $25.99 | $26.09 | $25.99 | $25.99 | $24.86 | 3,842 |
| 2017-08-02 | $26.00 | $26.07 | $26.00 | $26.01 | $24.88 | 14,919 |
| 2017-08-01 | $26.15 | $26.15 | $26.06 | $26.09 | $24.95 | 5,419 |
| 2017-07-31 | $26.07 | $26.13 | $26.06 | $26.12 | $24.98 | 3,990 |
| 2017-07-28 | $26.11 | $26.13 | $26.10 | $26.10 | $24.96 | 1,914,859 |
| 2017-07-27 | $26.10 | $26.12 | $26.04 | $26.04 | $24.91 | 5,243 |
| 2017-07-26 | $26.09 | $26.14 | $26.09 | $26.12 | $24.98 | 5,048 |
| 2017-07-25 | $26.07 | $26.11 | $26.07 | $26.08 | $24.94 | 6,629 |
| 2017-07-24 | $26.05 | $26.11 | $26.05 | $26.08 | $24.95 | 3,694 |
| 2017-07-21 | $26.17 | $26.18 | $26.12 | $26.18 | $25.04 | 6,242 |
| 2017-07-20 | $26.20 | $26.20 | $26.16 | $26.20 | $25.06 | 9,429 |
| 2017-07-19 | $26.11 | $26.22 | $26.11 | $26.22 | $25.08 | 34,489 |
| 2017-07-18 | $26.20 | $26.21 | $26.19 | $26.19 | $25.05 | 1,589 |
| 2017-07-17 | $26.18 | $26.22 | $26.16 | $26.19 | $25.05 | 1,964 |
| 2017-07-14 | $26.23 | $26.25 | $26.16 | $26.22 | $25.08 | 2,535 |
| 2017-07-13 | $26.27 | $26.27 | $26.12 | $26.12 | $24.98 | 1,767 |
| 2017-07-12 | $26.15 | $26.16 | $26.05 | $26.15 | $25.01 | 3,484 |
| 2017-07-11 | $26.01 | $26.01 | $26.01 | $26.01 | $24.87 | 141 |
| 2017-07-10 | $26.12 | $26.12 | $26.01 | $26.01 | $24.87 | 2,350 |
| 2017-07-07 | $26.04 | $26.08 | $26.04 | $26.08 | $24.94 | 1,937 |
| 2017-07-06 | $25.93 | $26.04 | $25.93 | $25.98 | $24.85 | 144,079 |
| 2017-07-05 | $25.99 | $26.05 | $25.99 | $26.03 | $24.90 | 2,344 |
| 2017-07-03 | $26.19 | $26.19 | $26.00 | $26.10 | $24.96 | 21,787 |
| 2017-06-30 | $26.17 | $26.18 | $26.14 | $26.18 | $25.04 | 1,978 |
| 2017-06-29 | $26.20 | $26.20 | $26.11 | $26.13 | $24.99 | 3,632 |
| 2017-06-28 | $26.17 | $26.22 | $26.17 | $26.22 | $25.08 | 2,087 |
| 2017-06-27 | $26.18 | $26.19 | $26.09 | $26.09 | $24.95 | 3,077 |
| 2017-06-26 | $26.07 | $26.16 | $26.06 | $26.15 | $25.01 | 6,725 |
| 2017-06-23 | $26.08 | $26.17 | $26.03 | $26.11 | $24.97 | 5,136 |
| 2017-06-22 | $26.16 | $26.16 | $26.13 | $26.13 | $24.99 | 6,790 |
| 2017-06-21 | $26.09 | $26.15 | $26.08 | $26.13 | $24.99 | 41,213 |
| 2017-06-20 | $26.24 | $26.24 | $26.09 | $26.09 | $24.95 | 2,404 |
| 2017-06-19 | $26.12 | $26.20 | $26.12 | $26.14 | $25.00 | 6,419 |
| 2017-06-16 | $26.07 | $26.15 | $26.07 | $26.13 | $24.99 | 3,675 |
| 2017-06-15 | $26.04 | $26.19 | $26.04 | $26.19 | $25.05 | 6,202 |
| 2017-06-14 | $26.26 | $26.26 | $26.17 | $26.25 | $25.11 | 2,704 |
| 2017-06-13 | $26.23 | $26.30 | $26.17 | $26.17 | $25.03 | 34,067 |
| 2017-06-12 | $26.15 | $26.25 | $26.15 | $26.23 | $25.09 | 4,031 |
| 2017-06-09 | $26.30 | $26.30 | $26.21 | $26.21 | $25.06 | 1,295 |
| 2017-06-08 | $26.21 | $26.22 | $26.21 | $26.21 | $25.07 | 565 |
| 2017-06-07 | $26.22 | $26.22 | $26.17 | $26.17 | $25.03 | 33,396 |
| 2017-06-06 | $26.20 | $26.27 | $26.17 | $26.17 | $25.03 | 4,057 |
| 2017-06-05 | $26.31 | $26.31 | $26.26 | $26.26 | $25.12 | 3,880 |
| 2017-06-02 | $26.31 | $26.31 | $26.27 | $26.27 | $25.13 | 567 |
| 2017-06-01 | $26.26 | $26.27 | $26.14 | $26.27 | $25.13 | 8,120 |
| 2017-05-31 | $26.12 | $26.13 | $26.08 | $26.09 | $24.95 | 16,302 |
| 2017-05-30 | $26.03 | $26.08 | $26.03 | $26.08 | $24.94 | 1,416 |
| 2017-05-26 | $26.05 | $26.10 | $26.05 | $26.09 | $24.95 | 972 |
| 2017-05-25 | $26.10 | $26.18 | $26.10 | $26.10 | $24.96 | 5,655 |
| 2017-05-24 | $26.22 | $26.22 | $26.16 | $26.18 | $25.04 | 2,465 |
| 2017-05-23 | $26.17 | $26.19 | $26.15 | $26.18 | $25.04 | 25,443 |
| 2017-05-22 | $26.20 | $26.21 | $26.18 | $26.20 | $25.06 | 24,332 |
| 2017-05-19 | $26.13 | $26.16 | $26.08 | $26.08 | $24.94 | 2,138 |
| 2017-05-18 | $25.95 | $26.02 | $25.95 | $26.02 | $24.89 | 2,328 |
| 2017-05-17 | $26.14 | $26.27 | $26.04 | $26.04 | $24.91 | 14,929 |
| 2017-05-16 | $26.34 | $26.38 | $26.30 | $26.35 | $25.20 | 8,503 |
| 2017-05-15 | $26.33 | $26.33 | $26.29 | $26.33 | $25.18 | 13,299 |
| 2017-05-12 | $26.25 | $26.28 | $26.20 | $26.25 | $25.10 | 4,093 |
| 2017-05-11 | $26.28 | $26.31 | $26.28 | $26.30 | $25.15 | 1,421 |
| 2017-05-10 | $26.36 | $26.38 | $26.34 | $26.37 | $25.23 | 2,630 |
| 2017-05-09 | $26.40 | $26.40 | $26.28 | $26.34 | $25.19 | 3,992 |
| 2017-05-08 | $26.37 | $26.37 | $26.21 | $26.31 | $25.16 | 24,154 |
| 2017-05-05 | $26.27 | $26.38 | $26.27 | $26.36 | $25.21 | 26,270 |
| 2017-05-04 | $26.37 | $26.37 | $26.26 | $26.28 | $25.13 | 8,062 |
| 2017-05-03 | $26.22 | $26.32 | $26.22 | $26.28 | $25.14 | 6,851 |
| 2017-05-02 | $26.28 | $26.34 | $26.28 | $26.34 | $25.19 | 17,235 |
| 2017-05-01 | $26.28 | $26.33 | $26.22 | $26.33 | $25.18 | 20,109 |
| 2017-04-28 | $26.22 | $26.26 | $26.17 | $26.18 | $25.04 | 4,718 |
| 2017-04-27 | $26.22 | $26.27 | $26.22 | $26.22 | $25.08 | 2,545 |
| 2017-04-26 | $26.21 | $26.34 | $26.21 | $26.23 | $25.09 | 49,959 |
| 2017-04-25 | $26.23 | $26.35 | $26.23 | $26.30 | $25.15 | 1,718 |
| 2017-04-24 | $26.21 | $26.21 | $26.21 | $26.21 | $25.07 | 313 |
| 2017-04-21 | $26.21 | $26.21 | $26.09 | $26.10 | $24.96 | 15,014 |
| 2017-04-20 | $26.00 | $26.12 | $26.00 | $26.12 | $24.98 | 826 |
| 2017-04-19 | $25.99 | $26.02 | $25.89 | $25.95 | $24.82 | 8,809 |
| 2017-04-18 | $26.00 | $26.00 | $25.91 | $25.95 | $24.82 | 7,491 |
| 2017-04-17 | $25.92 | $26.02 | $25.90 | $26.02 | $24.89 | 7,255 |
| 2017-04-13 | $26.01 | $26.01 | $25.93 | $25.96 | $24.83 | 16,777 |
| 2017-04-12 | $25.99 | $26.03 | $25.96 | $25.96 | $24.83 | 13,577 |
| 2017-04-11 | $25.96 | $26.00 | $25.94 | $26.00 | $24.87 | 290,326 |
| 2017-04-10 | $25.94 | $26.06 | $25.94 | $25.95 | $24.82 | 13,621 |
| 2017-04-07 | $25.98 | $26.01 | $25.95 | $26.01 | $24.88 | 1,977 |
| 2017-04-06 | $25.97 | $25.99 | $25.92 | $25.92 | $24.79 | 6,759 |
| 2017-04-05 | $26.08 | $26.08 | $25.97 | $26.00 | $24.87 | 15,378 |
| 2017-04-04 | $25.90 | $26.01 | $25.90 | $25.99 | $24.86 | 8,646 |
| 2017-04-03 | $25.93 | $25.99 | $25.93 | $25.96 | $24.83 | 859 |
| 2017-03-31 | $26.00 | $26.08 | $26.00 | $26.04 | $24.91 | 1,116 |
| 2017-03-30 | $26.07 | $26.08 | $26.01 | $26.07 | $24.93 | 8,540 |
| 2017-03-29 | $25.94 | $25.94 | $25.90 | $25.90 | $24.77 | 2,340 |
| 2017-03-28 | $25.83 | $25.96 | $25.83 | $25.94 | $24.81 | 78,106 |
| 2017-03-27 | $25.81 | $25.91 | $25.80 | $25.91 | $24.78 | 11,434 |
| 2017-03-24 | $25.96 | $25.96 | $25.88 | $25.92 | $24.79 | 3,150 |
| 2017-03-23 | $25.94 | $25.94 | $25.88 | $25.88 | $24.75 | 8,889 |
| 2017-03-22 | $25.76 | $25.85 | $25.76 | $25.77 | $24.65 | 61,672 |
| 2017-03-21 | $25.99 | $25.99 | $25.77 | $25.77 | $24.65 | 2,273 |
| 2017-03-20 | $25.87 | $25.98 | $25.87 | $25.97 | $24.84 | 5,910 |
| 2017-03-17 | $25.97 | $26.02 | $25.94 | $26.02 | $24.89 | 36,402 |
| 2017-03-16 | $25.93 | $25.93 | $25.91 | $25.92 | $24.79 | 3,163 |
| 2017-03-15 | $25.89 | $25.92 | $25.87 | $25.92 | $24.80 | 1,266 |
| 2017-03-14 | $25.84 | $25.85 | $25.80 | $25.84 | $24.71 | 22,871 |
| 2017-03-13 | $25.88 | $25.88 | $25.84 | $25.86 | $24.73 | 4,504 |
| 2017-03-10 | $25.83 | $25.84 | $25.83 | $25.84 | $24.71 | 8,991 |
| 2017-03-09 | $25.82 | $25.85 | $25.79 | $25.83 | $24.71 | 24,370 |
| 2017-03-08 | $25.86 | $25.86 | $25.83 | $25.83 | $24.71 | 2,267 |
| 2017-03-07 | $25.87 | $25.91 | $25.84 | $25.91 | $24.78 | 2,425 |
| 2017-03-06 | $25.89 | $25.90 | $25.88 | $25.90 | $24.77 | 2,535 |
| 2017-03-03 | $25.95 | $25.95 | $25.91 | $25.95 | $24.82 | 3,928 |
| 2017-03-02 | $25.98 | $26.00 | $25.90 | $25.92 | $24.79 | 5,883 |
| 2017-03-01 | $25.91 | $26.05 | $25.91 | $26.05 | $24.92 | 2,482 |
| 2017-02-28 | $25.93 | $25.95 | $25.93 | $25.93 | $24.80 | 1,853 |
| 2017-02-27 | $25.99 | $25.99 | $25.99 | $25.99 | $24.86 | 353 |
| 2017-02-24 | $25.93 | $25.95 | $25.93 | $25.95 | $24.82 | 5,279 |
| 2017-02-23 | $25.93 | $25.96 | $25.93 | $25.96 | $24.83 | 3,050 |
| 2017-02-22 | $25.96 | $25.98 | $25.94 | $25.97 | $24.84 | 7,819 |
| 2017-02-21 | $25.80 | $25.95 | $25.80 | $25.89 | $24.76 | 3,527 |
| 2017-02-17 | $25.90 | $25.97 | $25.85 | $25.97 | $24.84 | 9,830 |
| 2017-02-16 | $25.86 | $25.93 | $25.86 | $25.90 | $24.77 | 2,703 |
| 2017-02-15 | $25.95 | $25.98 | $25.84 | $25.98 | $24.85 | 16,188 |
| 2017-02-14 | $25.90 | $25.90 | $25.86 | $25.86 | $24.74 | 388 |
| 2017-02-13 | $25.96 | $25.96 | $25.75 | $25.75 | $24.63 | 6,338 |
| 2017-02-10 | $25.81 | $25.84 | $25.77 | $25.84 | $24.71 | 18,756 |
| 2017-02-09 | $25.74 | $25.80 | $25.71 | $25.80 | $24.68 | 2,238 |
| 2017-02-08 | $25.74 | $25.74 | $25.60 | $25.64 | $24.52 | 7,022 |
| 2017-02-07 | $25.68 | $25.73 | $25.68 | $25.70 | $24.58 | 4,241 |
| 2017-02-06 | $25.75 | $25.75 | $25.69 | $25.71 | $24.59 | 12,185 |
| 2017-02-03 | $25.79 | $25.80 | $25.75 | $25.80 | $24.68 | 2,394 |
| 2017-02-02 | $25.70 | $25.72 | $25.69 | $25.69 | $24.57 | 22,365 |
| 2017-02-01 | $25.75 | $25.75 | $25.59 | $25.64 | $24.52 | 47,808 |
| 2017-01-31 | $25.70 | $25.75 | $25.64 | $25.67 | $24.55 | 150,517 |
| 2017-01-30 | $25.68 | $25.78 | $25.68 | $25.78 | $24.66 | 25,073 |
| 2017-01-27 | $25.87 | $25.87 | $25.81 | $25.83 | $24.71 | 4,775 |
| 2017-01-26 | $25.91 | $25.91 | $25.83 | $25.83 | $24.71 | 2,461 |
| 2017-01-25 | $25.99 | $26.00 | $25.96 | $26.00 | $24.87 | 4,470 |
| 2017-01-24 | $25.81 | $25.85 | $25.79 | $25.79 | $24.66 | 1,900 |
| 2017-01-23 | $25.83 | $25.83 | $25.75 | $25.80 | $24.68 | 2,235 |
| 2017-01-20 | $25.88 | $25.90 | $25.80 | $25.80 | $24.68 | 2,674 |
| 2017-01-19 | $25.80 | $25.80 | $25.77 | $25.77 | $24.65 | 698 |
| 2017-01-18 | $25.86 | $25.86 | $25.86 | $25.86 | $24.73 | 255 |
| 2017-01-17 | $25.73 | $25.90 | $25.73 | $25.90 | $24.77 | 2,539 |
| 2017-01-13 | $25.89 | $25.95 | $25.82 | $25.95 | $24.82 | 8,937 |
| 2017-01-12 | $25.72 | $26.00 | $25.72 | $25.87 | $24.74 | 12,105 |
| 2017-01-11 | $25.61 | $25.77 | $25.61 | $25.77 | $24.65 | 1,203 |
| 2017-01-10 | $25.73 | $25.73 | $25.73 | $25.73 | $24.61 | 107 |
| 2017-01-09 | $25.70 | $25.70 | $25.69 | $25.69 | $24.57 | 1,490 |
| 2017-01-06 | $25.77 | $25.77 | $25.74 | $25.74 | $24.62 | 360 |
| 2017-01-05 | $25.77 | $25.78 | $25.77 | $25.78 | $24.65 | 1,822 |
| 2017-01-04 | $25.85 | $25.86 | $25.83 | $25.83 | $24.71 | 669 |
| 2017-01-03 | $25.79 | $25.79 | $25.68 | $25.79 | $24.67 | 4,095 |
| 2016-12-30 | $25.65 | $25.70 | $25.65 | $25.67 | $24.55 | 4,083 |
| 2016-12-29 | $25.57 | $25.57 | $25.57 | $25.57 | $24.46 | 157 |
| 2016-12-28 | $25.66 | $25.67 | $25.57 | $25.57 | $24.46 | 638 |
| 2016-12-27 | $25.75 | $25.75 | $25.70 | $25.70 | $24.58 | 934 |
| 2016-12-23 | $25.75 | $25.75 | $25.75 | $25.75 | $24.63 | 3,256 |
| 2016-12-22 | $25.88 | $25.88 | $25.85 | $25.88 | $24.55 | 1,329 |
| 2016-12-21 | $25.83 | $25.83 | $25.81 | $25.81 | $24.47 | 1,016 |
| 2016-12-20 | $25.80 | $25.83 | $25.79 | $25.83 | $24.50 | 691 |
| 2016-12-19 | $25.82 | $25.82 | $25.79 | $25.81 | $24.48 | 423 |
| 2016-12-16 | $25.86 | $25.86 | $25.86 | $25.86 | $24.53 | 670 |
| 2016-12-15 | $25.91 | $25.93 | $25.86 | $25.89 | $24.55 | 8,985 |
| 2016-12-14 | $25.96 | $25.96 | $25.86 | $25.91 | $24.57 | 1,071 |
| 2016-12-13 | $26.10 | $26.10 | $25.92 | $25.92 | $24.58 | 2,125 |
| 2016-12-12 | $26.08 | $26.08 | $26.08 | $26.08 | $24.74 | 337 |
| 2016-12-09 | $25.96 | $26.00 | $25.96 | $26.00 | $24.66 | 974 |
| 2016-12-08 | $25.85 | $25.95 | $25.77 | $25.87 | $24.54 | 2,356 |
| 2016-12-07 | $25.81 | $25.81 | $25.66 | $25.73 | $24.40 | 3,174 |
| 2016-12-06 | $25.74 | $25.76 | $25.67 | $25.72 | $24.39 | 575 |
| 2016-12-05 | $25.75 | $25.75 | $25.72 | $25.72 | $24.39 | 446 |
| 2016-12-02 | $25.62 | $25.62 | $25.62 | $25.62 | $24.30 | 668 |
| 2016-12-01 | $25.73 | $25.73 | $25.66 | $25.67 | $24.35 | 1,126 |
| 2016-11-30 | $25.82 | $25.82 | $25.76 | $25.78 | $24.45 | 1,625 |
| 2016-11-29 | $25.67 | $25.71 | $25.67 | $25.71 | $24.38 | 380 |
| 2016-11-28 | $25.73 | $25.73 | $25.65 | $25.67 | $24.35 | 3,436 |
| 2016-11-25 | $25.72 | $25.72 | $25.72 | $25.72 | $24.39 | 235 |
| 2016-11-23 | $25.65 | $25.65 | $25.65 | $25.65 | $24.33 | 143 |
| 2016-11-22 | $25.59 | $25.59 | $25.52 | $25.52 | $24.20 | 651 |
| 2016-11-21 | $25.51 | $25.51 | $25.47 | $25.48 | $24.17 | 1,580 |
| 2016-11-18 | $25.64 | $25.64 | $25.50 | $25.50 | $24.18 | 741 |
| 2016-11-17 | $25.49 | $25.49 | $25.49 | $25.49 | $24.18 | 217 |
| 2016-11-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.09 | 0 |
| 2016-11-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.09 | 110 |
| 2016-11-14 | $25.30 | $25.49 | $25.30 | $25.37 | $24.06 | 3,022 |
| 2016-11-11 | $25.43 | $25.43 | $25.43 | $25.43 | $24.11 | 101 |
| 2016-11-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.41 | 129 |
| 2016-11-09 | $25.58 | $25.58 | $25.39 | $25.46 | $24.14 | 2,789 |
| 2016-11-08 | $25.49 | $25.49 | $25.49 | $25.49 | $24.18 | 157 |
| 2016-11-07 | $25.41 | $25.49 | $25.41 | $25.48 | $24.17 | 20,499 |
| 2016-11-04 | $25.49 | $25.49 | $25.49 | $25.49 | $24.18 | 510 |
| 2016-11-03 | $25.42 | $25.42 | $25.42 | $25.42 | $24.11 | 135 |
| 2016-11-02 | $25.30 | $25.41 | $25.20 | $25.20 | $23.90 | 9,328 |
| 2016-11-01 | $25.39 | $25.39 | $25.38 | $25.38 | $24.07 | 208 |
| 2016-10-31 | $25.30 | $25.46 | $25.30 | $25.30 | $24.00 | 1,415 |
| 2016-10-28 | $25.56 | $25.56 | $25.32 | $25.47 | $24.15 | 37,295 |
| 2016-10-27 | $25.51 | $25.51 | $25.51 | $25.51 | $24.19 | 200 |
| 2016-10-26 | $25.54 | $25.54 | $25.54 | $25.54 | $24.22 | 6 |
| 2016-10-25 | $25.53 | $25.54 | $25.50 | $25.54 | $24.22 | 1,517 |
| 2016-10-24 | $25.63 | $25.63 | $25.50 | $25.50 | $24.18 | 2,003 |
| 2016-10-21 | $25.56 | $25.56 | $25.45 | $25.53 | $24.21 | 2,935 |
| 2016-10-20 | $25.50 | $25.53 | $25.50 | $25.53 | $24.21 | 8,222 |
| 2016-10-19 | $25.55 | $25.62 | $25.55 | $25.60 | $24.28 | 1,961,039 |
| 2016-10-18 | $25.53 | $25.54 | $25.53 | $25.54 | $24.22 | 421 |
| 2016-10-17 | $25.64 | $25.64 | $25.43 | $25.50 | $24.18 | 2,644 |
| 2016-10-14 | $25.52 | $25.52 | $25.52 | $25.52 | $24.20 | 700 |
| 2016-10-13 | $25.47 | $25.53 | $25.47 | $25.53 | $24.21 | 951 |
| 2016-10-12 | $25.44 | $25.52 | $25.44 | $25.47 | $24.16 | 1,949 |
| 2016-10-11 | $30.69 | $30.69 | $25.50 | $25.51 | $24.19 | 10,135 |
| 2016-10-10 | $25.29 | $25.66 | $25.29 | $25.58 | $24.26 | 30,652 |
| 2016-10-07 | $25.38 | $25.38 | $25.38 | $25.38 | $24.07 | 307 |
| 2016-10-06 | $25.41 | $25.41 | $25.41 | $25.41 | $24.10 | 0 |
| 2016-10-05 | $25.43 | $25.43 | $25.41 | $25.41 | $24.10 | 460 |
| 2016-10-04 | $25.45 | $25.45 | $25.40 | $25.40 | $24.09 | 1,849 |
| 2016-10-03 | $25.34 | $25.49 | $25.20 | $25.34 | $24.03 | 22,408 |
| 2016-09-30 | $25.30 | $25.30 | $25.30 | $25.30 | $24.00 | 0 |
| 2016-09-29 | $25.40 | $25.40 | $25.30 | $25.30 | $24.00 | 3,311 |
| 2016-09-28 | $25.34 | $25.36 | $25.34 | $25.36 | $24.05 | 900 |
| 2016-09-27 | $25.00 | $25.29 | $25.00 | $25.19 | $23.89 | 1,030 |
| 2016-09-26 | $25.22 | $25.24 | $25.20 | $25.20 | $23.90 | 4,400 |
| 2016-09-23 | $25.29 | $25.29 | $25.29 | $25.29 | $23.99 | 755 |
| 2016-09-22 | $25.36 | $25.36 | $25.36 | $25.36 | $24.05 | 110 |
| 2016-09-21 | $25.14 | $25.15 | $25.14 | $25.15 | $23.85 | 416 |
| 2016-09-20 | $25.15 | $25.15 | $25.15 | $25.15 | $23.85 | 41 |
| 2016-09-19 | $25.15 | $25.15 | $25.15 | $25.15 | $23.85 | 159 |
| 2016-09-16 | $25.35 | $25.35 | $25.35 | $25.35 | $24.04 | 189 |
| 2016-09-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.09 | 128 |