O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.38 ($-0.02) -0.06%
O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF - Daily Information
Click for more stock information on O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.31 |
| Previous Close | $24.38 |
| High | $24.43 |
| Low | $24.31 |
| Adjusted Open | $24.31 |
| Previous Adjusted Close | $24.38 |
| Adjusted High | $24.43 |
| Adjusted Low | $24.31 |
Invest in O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL)
Historical Stock Data for O'SHARES FTSE RUSSELL INTERNATIONAL QUALITY DIVIDEND ETF (ONTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-20 | $24.31 | $24.43 | $24.31 | $24.38 | $24.38 | 15,487 |
| 2018-12-19 | $24.39 | $24.45 | $24.34 | $24.40 | $24.40 | 4,312 |
| 2018-12-18 | $24.32 | $24.40 | $24.32 | $24.40 | $24.40 | 3,543 |
| 2018-12-17 | $24.30 | $24.39 | $24.17 | $24.39 | $24.39 | 21,929 |
| 2018-12-14 | $24.41 | $24.41 | $24.21 | $24.38 | $24.38 | 1,422 |
| 2018-12-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2018-12-12 | $24.12 | $24.42 | $24.04 | $24.30 | $24.30 | 7,546 |
| 2018-12-11 | $24.30 | $24.30 | $23.96 | $24.04 | $24.04 | 426 |
| 2018-12-10 | $24.16 | $24.16 | $23.70 | $23.99 | $23.99 | 4,263 |
| 2018-12-07 | $24.23 | $24.35 | $24.08 | $24.08 | $24.08 | 1,501 |
| 2018-12-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 420 |
| 2018-12-04 | $24.80 | $24.80 | $24.35 | $24.35 | $24.35 | 382 |
| 2018-12-03 | $25.06 | $25.06 | $24.73 | $24.92 | $24.92 | 6,088 |
| 2018-11-30 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 191 |
| 2018-11-29 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 22 |
| 2018-11-28 | $24.77 | $24.80 | $24.64 | $24.80 | $24.71 | 1,677 |
| 2018-11-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.71 | 31 |
| 2018-11-26 | $24.76 | $24.80 | $24.64 | $24.80 | $24.71 | 3,042 |
| 2018-11-23 | $24.47 | $24.68 | $24.47 | $24.68 | $24.59 | 632 |
| 2018-11-21 | $24.63 | $24.80 | $24.63 | $24.80 | $24.71 | 419 |
| 2018-11-20 | $24.51 | $24.85 | $24.38 | $24.38 | $24.29 | 1,447 |
| 2018-11-19 | $24.86 | $24.86 | $24.68 | $24.68 | $24.59 | 890 |
| 2018-11-16 | $24.80 | $24.96 | $24.75 | $24.96 | $24.87 | 1,712 |
| 2018-11-15 | $24.71 | $24.87 | $24.58 | $24.84 | $24.75 | 4,051 |
| 2018-11-14 | $24.90 | $24.90 | $24.80 | $24.89 | $24.80 | 403 |
| 2018-11-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.73 | 568 |
| 2018-11-12 | $24.67 | $24.78 | $24.67 | $24.77 | $24.68 | 975 |
| 2018-11-09 | $24.93 | $24.93 | $24.90 | $24.90 | $24.81 | 651 |
| 2018-11-08 | $25.43 | $25.43 | $25.43 | $25.43 | $25.33 | 251 |
| 2018-11-07 | $25.21 | $25.35 | $25.21 | $25.22 | $25.13 | 2,735 |
| 2018-11-06 | $24.84 | $24.88 | $24.77 | $24.88 | $24.79 | 1,603 |
| 2018-11-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.76 | 292 |
| 2018-11-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.70 | 35 |
| 2018-11-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.70 | 984 |
| 2018-10-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.58 | 181 |
| 2018-10-30 | $24.52 | $24.52 | $24.22 | $24.30 | $24.21 | 4,108 |
| 2018-10-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.42 | 345 |
| 2018-10-26 | $24.41 | $24.50 | $24.41 | $24.43 | $24.25 | 699 |
| 2018-10-25 | $24.48 | $24.50 | $24.42 | $24.42 | $24.24 | 2,481 |
| 2018-10-24 | $24.60 | $24.61 | $24.38 | $24.38 | $24.20 | 1,647 |
| 2018-10-23 | $24.84 | $24.98 | $24.84 | $24.84 | $24.66 | 3,055 |
| 2018-10-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.87 | 457 |
| 2018-10-19 | $25.23 | $25.23 | $25.23 | $25.23 | $25.04 | 21 |
| 2018-10-18 | $25.26 | $25.26 | $24.96 | $25.23 | $25.04 | 717 |
| 2018-10-17 | $25.29 | $25.29 | $25.29 | $25.29 | $25.10 | 133 |
| 2018-10-16 | $25.39 | $25.43 | $25.39 | $25.43 | $25.24 | 1,204 |
| 2018-10-15 | $24.94 | $25.12 | $24.94 | $25.12 | $24.94 | 1,290 |
| 2018-10-12 | $25.25 | $25.25 | $24.85 | $25.00 | $24.82 | 11,535 |
| 2018-10-11 | $25.26 | $25.38 | $25.04 | $25.04 | $24.86 | 3,812 |
| 2018-10-10 | $25.76 | $25.76 | $25.48 | $25.48 | $25.30 | 3,276 |
| 2018-10-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.61 | 212 |
| 2018-10-08 | $25.65 | $25.77 | $25.41 | $25.77 | $25.58 | 2,366 |
| 2018-10-05 | $26.08 | $26.08 | $25.85 | $25.85 | $25.66 | 1,900 |
| 2018-10-04 | $26.22 | $26.22 | $26.00 | $26.00 | $25.81 | 3,256 |
| 2018-10-03 | $26.45 | $26.45 | $26.39 | $26.39 | $26.20 | 1,085 |
| 2018-10-02 | $26.31 | $26.31 | $26.31 | $26.31 | $26.12 | 209 |
| 2018-10-01 | $26.54 | $26.64 | $26.54 | $26.54 | $26.34 | 971 |
| 2018-09-28 | $26.52 | $26.52 | $26.44 | $26.45 | $26.26 | 6,354 |
| 2018-09-27 | $26.72 | $26.73 | $26.72 | $26.73 | $26.53 | 1,585 |
| 2018-09-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.46 | 2 |
| 2018-09-25 | $26.74 | $26.74 | $26.74 | $26.74 | $26.46 | 100 |
| 2018-09-24 | $26.86 | $26.86 | $26.64 | $26.77 | $26.49 | 2,256 |
| 2018-09-21 | $26.89 | $26.89 | $26.76 | $26.84 | $26.55 | 1,314 |
| 2018-09-20 | $26.78 | $26.80 | $26.77 | $26.80 | $26.52 | 7,455 |
| 2018-09-19 | $26.60 | $26.70 | $26.60 | $26.60 | $26.32 | 731 |
| 2018-09-18 | $26.50 | $26.61 | $26.50 | $26.61 | $26.33 | 1,972 |
| 2018-09-17 | $26.44 | $26.47 | $26.44 | $26.47 | $26.19 | 475 |
| 2018-09-14 | $26.40 | $26.49 | $26.40 | $26.49 | $26.21 | 503 |
| 2018-09-13 | $26.43 | $26.55 | $26.38 | $26.55 | $26.27 | 1,049 |
| 2018-09-12 | $26.33 | $26.36 | $26.25 | $26.28 | $26.00 | 12,895 |
| 2018-09-11 | $26.00 | $26.24 | $26.00 | $26.11 | $25.83 | 9,924 |
| 2018-09-10 | $26.08 | $26.08 | $26.02 | $26.05 | $25.77 | 6,147 |
| 2018-09-07 | $25.99 | $25.99 | $25.99 | $25.99 | $25.72 | 427 |
| 2018-09-06 | $26.01 | $26.01 | $25.98 | $26.00 | $25.73 | 1,866 |
| 2018-09-05 | $26.09 | $26.09 | $26.09 | $26.09 | $25.82 | 282 |
| 2018-09-04 | $26.27 | $26.48 | $26.27 | $26.29 | $26.01 | 2,537 |
| 2018-08-31 | $26.72 | $26.72 | $26.72 | $26.72 | $26.44 | 54 |
| 2018-08-30 | $26.84 | $26.84 | $26.72 | $26.72 | $26.44 | 3,683 |
| 2018-08-29 | $26.98 | $27.01 | $26.89 | $26.97 | $26.62 | 3,540 |
| 2018-08-28 | $27.15 | $27.15 | $27.00 | $27.02 | $26.67 | 3,031 |
| 2018-08-27 | $27.01 | $27.01 | $26.94 | $26.99 | $26.64 | 1,455 |
| 2018-08-24 | $26.81 | $26.95 | $26.68 | $26.68 | $26.34 | 1,198 |
| 2018-08-23 | $26.53 | $26.53 | $26.53 | $26.53 | $26.19 | 213 |
| 2018-08-22 | $26.79 | $26.79 | $26.73 | $26.78 | $26.43 | 876 |
| 2018-08-21 | $26.75 | $26.85 | $26.75 | $26.82 | $26.47 | 8,847 |
| 2018-08-20 | $26.68 | $26.68 | $26.68 | $26.68 | $26.33 | 731 |
| 2018-08-17 | $26.30 | $26.45 | $26.30 | $26.43 | $26.09 | 2,703 |
| 2018-08-16 | $26.25 | $26.25 | $26.22 | $26.25 | $25.91 | 2,727 |
| 2018-08-15 | $26.05 | $26.07 | $26.03 | $26.06 | $25.72 | 1,189 |
| 2018-08-14 | $26.32 | $26.32 | $26.30 | $26.31 | $25.97 | 500 |
| 2018-08-13 | $26.36 | $26.52 | $26.32 | $26.32 | $25.98 | 718 |
| 2018-08-10 | $26.51 | $26.58 | $26.27 | $26.38 | $26.04 | 2,834 |
| 2018-08-09 | $26.89 | $26.89 | $26.85 | $26.88 | $26.53 | 1,063 |
| 2018-08-08 | $26.84 | $26.84 | $26.84 | $26.84 | $26.49 | 196 |
| 2018-08-07 | $26.84 | $26.84 | $26.84 | $26.84 | $26.49 | 87 |
| 2018-08-06 | $26.69 | $26.84 | $26.69 | $26.84 | $26.49 | 3,041 |
| 2018-08-03 | $26.80 | $26.83 | $26.80 | $26.82 | $26.48 | 1,410 |
| 2018-08-02 | $26.67 | $26.81 | $26.67 | $26.74 | $26.39 | 2,369 |
| 2018-08-01 | $26.95 | $27.07 | $26.92 | $27.07 | $26.72 | 1,527 |
| 2018-07-31 | $27.29 | $27.29 | $27.17 | $27.17 | $26.82 | 794 |
| 2018-07-30 | $27.14 | $27.14 | $27.14 | $27.14 | $26.79 | 1,028 |
| 2018-07-27 | $26.99 | $26.99 | $26.99 | $26.99 | $26.60 | 219 |
| 2018-07-26 | $27.03 | $27.14 | $26.91 | $26.91 | $26.52 | 3,632 |
| 2018-07-25 | $26.92 | $27.00 | $26.92 | $27.00 | $26.61 | 548 |
| 2018-07-24 | $26.77 | $26.77 | $26.77 | $26.77 | $26.38 | 596 |
| 2018-07-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.41 | 65 |
| 2018-07-20 | $26.64 | $26.80 | $26.64 | $26.80 | $26.41 | 1,751 |
| 2018-07-19 | $26.62 | $26.62 | $26.62 | $26.62 | $26.23 | 1 |
| 2018-07-18 | $26.71 | $26.71 | $26.62 | $26.62 | $26.23 | 574 |
| 2018-07-17 | $26.57 | $26.65 | $26.57 | $26.61 | $26.22 | 1,684 |
| 2018-07-16 | $26.65 | $26.65 | $26.58 | $26.65 | $26.26 | 2,330 |
| 2018-07-13 | $26.72 | $26.72 | $26.61 | $26.61 | $26.22 | 503 |
| 2018-07-12 | $26.63 | $26.71 | $26.62 | $26.71 | $26.32 | 1,209 |
| 2018-07-11 | $26.50 | $26.58 | $26.50 | $26.50 | $26.11 | 505 |
| 2018-07-10 | $26.69 | $26.69 | $26.57 | $26.57 | $26.19 | 666 |
| 2018-07-09 | $26.76 | $26.79 | $26.68 | $26.79 | $26.40 | 5,276 |
| 2018-07-06 | $26.40 | $26.62 | $26.37 | $26.62 | $26.23 | 5,696 |
| 2018-07-05 | $26.48 | $26.50 | $26.48 | $26.50 | $26.11 | 2,083 |
| 2018-07-03 | $26.20 | $26.22 | $26.20 | $26.22 | $25.84 | 429 |
| 2018-07-02 | $25.99 | $26.03 | $25.87 | $26.03 | $25.65 | 892 |
| 2018-06-29 | $26.31 | $26.35 | $26.20 | $26.20 | $25.82 | 1,008 |
| 2018-06-28 | $25.89 | $26.05 | $25.89 | $25.97 | $25.59 | 1,372 |
| 2018-06-27 | $26.26 | $26.54 | $26.11 | $26.13 | $25.65 | 2,252 |
| 2018-06-26 | $26.31 | $26.31 | $26.23 | $26.30 | $25.82 | 1,680 |
| 2018-06-25 | $26.45 | $26.45 | $26.24 | $26.24 | $25.75 | 1,912 |
| 2018-06-22 | $26.53 | $26.62 | $26.53 | $26.62 | $26.13 | 678 |
| 2018-06-21 | $26.32 | $26.42 | $26.17 | $26.35 | $25.86 | 2,533 |
| 2018-06-20 | $26.38 | $26.38 | $26.35 | $26.36 | $25.87 | 1,796 |
| 2018-06-19 | $26.20 | $26.34 | $26.20 | $26.25 | $25.76 | 3,033 |
| 2018-06-18 | $26.47 | $26.50 | $26.36 | $26.50 | $26.01 | 1,203 |
| 2018-06-15 | $26.58 | $26.59 | $26.55 | $26.57 | $26.08 | 2,841 |
| 2018-06-14 | $26.66 | $26.69 | $26.66 | $26.69 | $26.19 | 362 |
| 2018-06-13 | $26.80 | $26.82 | $26.79 | $26.82 | $26.32 | 611 |
| 2018-06-12 | $26.76 | $26.79 | $26.75 | $26.79 | $26.29 | 1,308 |
| 2018-06-11 | $26.83 | $26.94 | $26.58 | $26.92 | $26.42 | 4,501 |
| 2018-06-08 | $26.79 | $26.79 | $26.63 | $26.72 | $26.23 | 3,243 |
| 2018-06-07 | $26.85 | $26.99 | $26.75 | $26.95 | $26.45 | 2,405 |
| 2018-06-06 | $26.82 | $26.86 | $26.80 | $26.80 | $26.30 | 1,908 |
| 2018-06-05 | $26.64 | $26.70 | $26.64 | $26.70 | $26.21 | 1,342 |
| 2018-06-04 | $26.81 | $26.85 | $26.81 | $26.83 | $26.33 | 806 |
| 2018-06-01 | $26.73 | $26.73 | $26.58 | $26.60 | $26.11 | 1,987 |
| 2018-05-31 | $26.60 | $26.63 | $26.60 | $26.60 | $26.11 | 3,097 |
| 2018-05-30 | $26.64 | $26.64 | $26.64 | $26.64 | $26.15 | 668 |
| 2018-05-29 | $26.47 | $26.50 | $26.08 | $26.50 | $25.90 | 5,526 |
| 2018-05-25 | $26.87 | $26.87 | $26.87 | $26.87 | $26.26 | 14 |
| 2018-05-24 | $26.88 | $27.04 | $26.78 | $26.87 | $26.26 | 4,909 |
| 2018-05-23 | $26.96 | $26.96 | $26.96 | $26.96 | $26.35 | 269 |
| 2018-05-22 | $27.21 | $27.47 | $27.21 | $27.47 | $26.85 | 602 |
| 2018-05-21 | $27.12 | $27.20 | $27.12 | $27.20 | $26.59 | 1,247 |
| 2018-05-18 | $27.10 | $27.10 | $26.98 | $27.00 | $26.39 | 834 |
| 2018-05-17 | $27.25 | $27.30 | $26.99 | $27.00 | $26.39 | 1,254 |
| 2018-05-16 | $27.02 | $27.06 | $27.02 | $27.06 | $26.45 | 829 |
| 2018-05-15 | $26.94 | $26.98 | $26.94 | $26.97 | $26.37 | 2,692 |
| 2018-05-14 | $27.12 | $27.12 | $27.12 | $27.12 | $26.51 | 57 |
| 2018-05-11 | $27.19 | $27.19 | $27.12 | $27.12 | $26.51 | 3,683 |
| 2018-05-10 | $27.15 | $27.24 | $27.02 | $27.13 | $26.52 | 3,798 |
| 2018-05-09 | $27.06 | $27.16 | $27.04 | $27.16 | $26.55 | 1,720 |
| 2018-05-08 | $26.95 | $26.95 | $26.95 | $26.95 | $26.35 | 158 |
| 2018-05-07 | $27.05 | $27.11 | $27.05 | $27.10 | $26.49 | 1,225 |
| 2018-05-04 | $26.88 | $26.97 | $26.88 | $26.97 | $26.37 | 1,505 |
| 2018-05-03 | $26.67 | $26.85 | $26.67 | $26.85 | $26.25 | 806 |
| 2018-05-02 | $26.98 | $26.98 | $26.87 | $26.93 | $26.33 | 752 |
| 2018-05-01 | $26.98 | $26.98 | $26.98 | $26.98 | $26.37 | 401 |
| 2018-04-30 | $27.07 | $27.09 | $27.00 | $27.09 | $26.48 | 1,316 |
| 2018-04-27 | $27.14 | $27.14 | $27.14 | $27.14 | $26.53 | 267 |
| 2018-04-26 | $27.05 | $27.05 | $26.98 | $27.02 | $26.35 | 1,124 |
| 2018-04-25 | $26.65 | $26.65 | $26.65 | $26.65 | $25.99 | 256 |
| 2018-04-24 | $26.89 | $26.93 | $26.80 | $26.93 | $26.26 | 1,826 |
| 2018-04-23 | $26.90 | $27.01 | $26.89 | $27.01 | $26.34 | 1,427 |
| 2018-04-20 | $26.88 | $26.93 | $26.78 | $26.93 | $26.26 | 884 |
| 2018-04-19 | $27.27 | $27.59 | $27.05 | $27.09 | $26.41 | 1,892 |
| 2018-04-18 | $27.30 | $27.30 | $27.30 | $27.30 | $26.62 | 342 |
| 2018-04-17 | $27.10 | $27.35 | $27.10 | $27.20 | $26.52 | 1,251 |
| 2018-04-16 | $27.08 | $27.19 | $27.05 | $27.17 | $26.49 | 5,700 |
| 2018-04-13 | $27.05 | $27.19 | $27.00 | $27.00 | $26.33 | 2,420 |
| 2018-04-12 | $27.06 | $27.20 | $27.06 | $27.15 | $26.47 | 1,761 |
| 2018-04-11 | $27.05 | $27.38 | $27.05 | $27.38 | $26.69 | 1,526 |
| 2018-04-10 | $27.15 | $27.15 | $27.14 | $27.15 | $26.47 | 3,190 |
| 2018-04-09 | $26.98 | $27.10 | $26.96 | $27.07 | $26.40 | 1,688 |
| 2018-04-06 | $26.84 | $27.15 | $26.69 | $26.69 | $26.02 | 2,411 |
| 2018-04-05 | $26.96 | $26.96 | $26.76 | $26.93 | $26.26 | 1,885 |
| 2018-04-04 | $26.48 | $26.69 | $26.45 | $26.69 | $26.02 | 3,765 |
| 2018-04-03 | $26.67 | $26.67 | $26.31 | $26.50 | $25.84 | 2,210 |
| 2018-04-02 | $26.63 | $26.64 | $26.19 | $26.47 | $25.81 | 3,102 |
| 2018-03-29 | $26.69 | $26.82 | $26.66 | $26.67 | $26.01 | 3,182 |
| 2018-03-28 | $26.35 | $26.78 | $26.35 | $26.78 | $26.11 | 4,709 |
| 2018-03-27 | $26.56 | $26.56 | $26.37 | $26.37 | $25.66 | 386 |
| 2018-03-26 | $26.49 | $26.49 | $26.24 | $26.49 | $25.78 | 3,291 |
| 2018-03-23 | $26.45 | $26.49 | $26.10 | $26.10 | $25.40 | 3,893 |
| 2018-03-22 | $26.59 | $26.59 | $26.28 | $26.28 | $25.58 | 878 |
| 2018-03-21 | $26.69 | $26.80 | $26.69 | $26.75 | $26.03 | 2,044 |
| 2018-03-20 | $26.71 | $26.75 | $26.71 | $26.75 | $26.04 | 1,024 |
| 2018-03-19 | $26.68 | $26.91 | $26.68 | $26.71 | $25.99 | 2,563 |
| 2018-03-16 | $27.02 | $27.02 | $26.84 | $26.84 | $26.12 | 3,101 |
| 2018-03-15 | $26.96 | $27.03 | $26.87 | $26.87 | $26.15 | 2,494 |
| 2018-03-14 | $26.96 | $27.00 | $26.92 | $26.92 | $26.20 | 696 |
| 2018-03-13 | $27.15 | $27.15 | $26.82 | $26.82 | $26.10 | 2,251 |
| 2018-03-12 | $27.05 | $27.20 | $27.02 | $27.20 | $26.47 | 9,658 |
| 2018-03-09 | $26.94 | $27.03 | $26.94 | $27.03 | $26.31 | 5,511 |
| 2018-03-08 | $26.89 | $26.90 | $26.77 | $26.90 | $26.18 | 2,324 |
| 2018-03-07 | $26.51 | $26.87 | $26.51 | $26.87 | $26.15 | 3,143 |
| 2018-03-06 | $26.86 | $26.86 | $26.69 | $26.74 | $26.02 | 8,880 |
| 2018-03-05 | $26.29 | $26.72 | $26.27 | $26.67 | $25.96 | 6,547 |
| 2018-03-02 | $26.25 | $26.34 | $26.25 | $26.34 | $25.63 | 3,644 |
| 2018-03-01 | $26.55 | $26.59 | $26.07 | $26.33 | $25.63 | 3,266 |
| 2018-02-28 | $26.82 | $27.04 | $26.80 | $26.80 | $26.08 | 2,107 |
| 2018-02-27 | $27.17 | $27.17 | $26.87 | $26.87 | $26.15 | 5,108 |
| 2018-02-26 | $27.34 | $27.42 | $27.17 | $27.42 | $26.67 | 1,240 |
| 2018-02-23 | $27.00 | $27.19 | $27.00 | $27.19 | $26.44 | 1,776 |
| 2018-02-22 | $26.85 | $27.07 | $26.85 | $27.00 | $26.26 | 6,255 |
| 2018-02-21 | $26.96 | $27.00 | $26.91 | $26.95 | $26.20 | 2,865 |
| 2018-02-20 | $26.98 | $27.02 | $26.88 | $26.93 | $26.18 | 4,131 |
| 2018-02-16 | $27.27 | $27.40 | $27.13 | $27.32 | $26.57 | 37,963 |
| 2018-02-15 | $27.25 | $27.25 | $27.04 | $27.15 | $26.40 | 5,440 |
| 2018-02-14 | $26.52 | $27.14 | $26.52 | $27.04 | $26.30 | 7,507 |
| 2018-02-13 | $26.58 | $26.64 | $26.47 | $26.64 | $25.91 | 3,501 |
| 2018-02-12 | $26.50 | $26.71 | $26.45 | $26.71 | $25.97 | 3,758 |
| 2018-02-09 | $26.21 | $26.49 | $25.73 | $26.24 | $25.52 | 17,158 |
| 2018-02-08 | $26.83 | $27.00 | $26.30 | $26.30 | $25.58 | 11,360 |
| 2018-02-07 | $26.73 | $27.15 | $26.50 | $26.88 | $26.14 | 7,007 |
| 2018-02-06 | $26.66 | $27.33 | $26.35 | $27.32 | $26.57 | 20,290 |
| 2018-02-05 | $27.49 | $27.77 | $26.69 | $26.72 | $25.98 | 22,045 |
| 2018-02-02 | $28.09 | $28.26 | $27.77 | $27.82 | $27.05 | 83,864 |
| 2018-02-01 | $28.40 | $28.49 | $28.32 | $28.46 | $27.68 | 4,457 |
| 2018-01-31 | $28.60 | $28.69 | $28.52 | $28.55 | $27.76 | 4,485 |
| 2018-01-30 | $28.59 | $28.67 | $28.38 | $28.46 | $27.68 | 6,828 |
| 2018-01-29 | $28.70 | $28.80 | $28.70 | $28.72 | $27.91 | 8,157 |
| 2018-01-26 | $28.85 | $28.95 | $28.85 | $28.94 | $28.12 | 8,259 |
| 2018-01-25 | $28.95 | $29.06 | $28.73 | $28.75 | $27.94 | 29,218 |
| 2018-01-24 | $28.72 | $28.93 | $28.70 | $28.88 | $28.06 | 57,898 |
| 2018-01-23 | $28.55 | $28.61 | $28.47 | $28.60 | $27.79 | 2,099 |
| 2018-01-22 | $28.37 | $28.55 | $28.32 | $28.45 | $27.65 | 3,612 |
| 2018-01-19 | $28.45 | $28.45 | $28.26 | $28.37 | $27.57 | 2,170 |
| 2018-01-18 | $28.27 | $28.31 | $28.17 | $28.27 | $27.47 | 1,977 |
| 2018-01-17 | $28.20 | $28.45 | $28.17 | $28.36 | $27.56 | 2,969 |
| 2018-01-16 | $28.29 | $28.32 | $28.21 | $28.21 | $27.41 | 3,028 |
| 2018-01-12 | $28.02 | $28.24 | $27.90 | $28.09 | $27.30 | 3,262 |
| 2018-01-11 | $27.85 | $27.89 | $27.83 | $27.88 | $27.09 | 1,744 |
| 2018-01-10 | $27.97 | $27.97 | $27.95 | $27.95 | $27.16 | 777 |
| 2018-01-09 | $28.22 | $28.22 | $28.12 | $28.14 | $27.35 | 1,672 |
| 2018-01-08 | $28.19 | $28.27 | $28.19 | $28.19 | $27.39 | 2,271 |
| 2018-01-05 | $28.28 | $28.30 | $28.28 | $28.30 | $27.50 | 938 |
| 2018-01-04 | $28.10 | $28.19 | $28.07 | $28.07 | $27.28 | 6,362 |
| 2018-01-03 | $27.81 | $27.96 | $27.81 | $27.96 | $27.17 | 2,294 |
| 2018-01-02 | $27.72 | $27.79 | $27.70 | $27.76 | $26.97 | 4,907 |
| 2017-12-29 | $27.69 | $27.77 | $27.62 | $27.64 | $26.86 | 4,394 |
| 2017-12-28 | $27.70 | $27.70 | $27.63 | $27.64 | $26.86 | 3,791 |
| 2017-12-27 | $27.51 | $27.68 | $27.51 | $27.64 | $26.86 | 956 |
| 2017-12-26 | $27.56 | $27.56 | $27.56 | $27.56 | $26.78 | 515 |
| 2017-12-22 | $27.30 | $27.55 | $27.30 | $27.35 | $26.58 | 2,372 |
| 2017-12-21 | $27.70 | $27.70 | $27.58 | $27.64 | $26.69 | 2,082 |
| 2017-12-20 | $27.66 | $27.68 | $27.60 | $27.60 | $26.66 | 1,647 |
| 2017-12-19 | $27.58 | $27.61 | $27.58 | $27.61 | $26.67 | 1,122 |
| 2017-12-18 | $27.63 | $27.70 | $27.60 | $27.69 | $26.74 | 2,192 |
| 2017-12-15 | $27.45 | $27.52 | $27.41 | $27.41 | $26.47 | 1,307 |
| 2017-12-14 | $27.46 | $27.61 | $27.46 | $27.58 | $26.64 | 3,143 |
| 2017-12-13 | $27.43 | $27.48 | $27.40 | $27.40 | $26.46 | 1,021 |
| 2017-12-12 | $27.40 | $27.54 | $27.40 | $27.54 | $26.60 | 955 |
| 2017-12-11 | $27.50 | $27.64 | $27.37 | $27.64 | $26.69 | 3,184 |
| 2017-12-08 | $27.45 | $27.45 | $27.45 | $27.45 | $26.51 | 312 |
| 2017-12-07 | $27.55 | $27.55 | $27.45 | $27.45 | $26.51 | 1,476 |
| 2017-12-06 | $27.40 | $27.58 | $27.40 | $27.50 | $26.56 | 855 |
| 2017-12-05 | $27.39 | $27.47 | $27.39 | $27.45 | $26.51 | 2,025 |
| 2017-12-04 | $27.54 | $27.60 | $27.40 | $27.60 | $26.66 | 4,035 |
| 2017-12-01 | $27.36 | $27.48 | $27.36 | $27.42 | $26.48 | 3,924 |
| 2017-11-30 | $27.52 | $27.64 | $27.45 | $27.45 | $26.51 | 2,847 |
| 2017-11-29 | $27.59 | $27.64 | $27.49 | $27.57 | $26.63 | 2,195 |
| 2017-11-28 | $27.63 | $27.64 | $27.46 | $27.63 | $26.68 | 9,892 |
| 2017-11-27 | $27.59 | $27.61 | $27.58 | $27.58 | $26.64 | 1,434 |
| 2017-11-24 | $27.63 | $27.63 | $27.57 | $27.61 | $26.66 | 728 |
| 2017-11-22 | $27.63 | $27.63 | $27.34 | $27.35 | $26.41 | 2,083 |
| 2017-11-21 | $27.50 | $27.50 | $27.36 | $27.38 | $26.44 | 3,786 |
| 2017-11-20 | $27.30 | $27.30 | $27.20 | $27.24 | $26.31 | 5,832 |
| 2017-11-17 | $26.75 | $27.25 | $26.75 | $27.15 | $26.22 | 3,906 |
| 2017-11-16 | $27.20 | $27.20 | $27.09 | $27.20 | $26.27 | 997 |
| 2017-11-15 | $27.01 | $27.07 | $27.00 | $27.00 | $26.08 | 2,695 |
| 2017-11-14 | $27.06 | $27.20 | $27.04 | $27.20 | $26.21 | 2,801 |
| 2017-11-13 | $27.05 | $27.16 | $27.05 | $27.13 | $26.14 | 2,067 |
| 2017-11-10 | $27.25 | $27.32 | $27.15 | $27.32 | $26.33 | 3,727 |
| 2017-11-09 | $27.19 | $27.33 | $27.19 | $27.28 | $26.29 | 3,114 |
| 2017-11-08 | $27.46 | $27.58 | $27.45 | $27.48 | $26.48 | 1,790 |
| 2017-11-07 | $27.38 | $27.49 | $27.38 | $27.46 | $26.46 | 1,140 |
| 2017-11-06 | $27.40 | $27.53 | $27.37 | $27.53 | $26.53 | 5,915 |
| 2017-11-03 | $27.34 | $27.40 | $27.34 | $27.40 | $26.40 | 1,198 |
| 2017-11-02 | $27.49 | $27.49 | $27.44 | $27.44 | $26.44 | 691 |
| 2017-11-01 | $27.49 | $27.53 | $27.46 | $27.51 | $26.51 | 7,106 |
| 2017-10-31 | $27.34 | $27.41 | $27.26 | $27.39 | $26.40 | 5,353 |
| 2017-10-30 | $27.21 | $27.29 | $27.18 | $27.22 | $26.23 | 11,119 |
| 2017-10-27 | $27.27 | $27.27 | $27.09 | $27.19 | $26.20 | 10,211 |
| 2017-10-26 | $27.37 | $27.37 | $27.11 | $27.13 | $26.14 | 1,162 |
| 2017-10-25 | $27.28 | $27.28 | $27.09 | $27.15 | $26.16 | 5,454 |
| 2017-10-24 | $27.64 | $27.66 | $27.40 | $27.40 | $26.40 | 1,523 |
| 2017-10-23 | $27.47 | $27.51 | $27.38 | $27.38 | $26.38 | 2,995 |
| 2017-10-20 | $27.67 | $27.67 | $27.43 | $27.55 | $26.54 | 3,860 |
| 2017-10-19 | $27.57 | $27.57 | $27.55 | $27.56 | $26.56 | 3,387 |
| 2017-10-18 | $27.65 | $27.65 | $27.53 | $27.65 | $26.65 | 1,030 |
| 2017-10-17 | $27.44 | $27.58 | $27.44 | $27.55 | $26.55 | 968 |
| 2017-10-16 | $27.62 | $27.67 | $27.61 | $27.67 | $26.66 | 2,630 |
| 2017-10-13 | $27.85 | $27.85 | $27.68 | $27.74 | $26.67 | 1,260 |
| 2017-10-12 | $27.69 | $27.72 | $27.60 | $27.67 | $26.61 | 3,501 |
| 2017-10-11 | $27.55 | $27.71 | $27.55 | $27.65 | $26.59 | 1,769 |
| 2017-10-10 | $27.48 | $27.55 | $27.41 | $27.55 | $26.49 | 25,828 |
| 2017-10-09 | $27.35 | $27.40 | $27.33 | $27.33 | $26.27 | 3,354 |
| 2017-10-06 | $27.26 | $27.29 | $27.15 | $27.29 | $26.24 | 8,175 |
| 2017-10-05 | $27.33 | $27.39 | $27.32 | $27.39 | $26.34 | 2,474 |
| 2017-10-04 | $27.47 | $27.49 | $27.45 | $27.45 | $26.39 | 15,848 |
| 2017-10-03 | $27.37 | $27.43 | $27.37 | $27.43 | $26.38 | 4,158 |
| 2017-10-02 | $27.54 | $27.54 | $27.31 | $27.49 | $26.44 | 2,813 |
| 2017-09-29 | $27.23 | $27.23 | $27.23 | $27.23 | $26.18 | 127 |
| 2017-09-28 | $27.23 | $27.23 | $27.23 | $27.23 | $26.18 | 1,077 |
| 2017-09-27 | $27.18 | $27.30 | $27.15 | $27.30 | $26.26 | 1,284 |
| 2017-09-26 | $27.22 | $27.46 | $27.22 | $27.33 | $26.28 | 2,426 |
| 2017-09-25 | $27.59 | $27.59 | $27.58 | $27.58 | $26.52 | 571 |
| 2017-09-22 | $27.45 | $27.70 | $27.37 | $27.47 | $26.41 | 4,397 |
| 2017-09-21 | $27.38 | $27.38 | $27.20 | $27.20 | $26.16 | 414 |
| 2017-09-20 | $27.52 | $27.60 | $27.25 | $27.43 | $26.38 | 3,437 |
| 2017-09-19 | $27.55 | $27.55 | $27.41 | $27.48 | $26.42 | 4,127 |
| 2017-09-18 | $27.57 | $27.66 | $27.44 | $27.66 | $26.60 | 2,069 |
| 2017-09-15 | $27.44 | $27.44 | $27.28 | $27.36 | $26.31 | 1,996 |
| 2017-09-14 | $27.19 | $27.19 | $27.19 | $27.19 | $26.10 | 185 |
| 2017-09-13 | $27.62 | $27.69 | $27.25 | $27.25 | $26.16 | 3,780 |
| 2017-09-12 | $27.63 | $27.70 | $27.63 | $27.65 | $26.54 | 1,527 |
| 2017-09-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.40 | 1,055 |
| 2017-09-08 | $27.38 | $27.49 | $27.33 | $27.36 | $26.26 | 4,397 |
| 2017-09-07 | $27.34 | $27.35 | $27.24 | $27.30 | $26.21 | 4,273 |
| 2017-09-06 | $27.15 | $27.15 | $27.10 | $27.15 | $26.06 | 541 |
| 2017-09-05 | $27.00 | $27.26 | $26.88 | $26.88 | $25.80 | 2,557 |
| 2017-09-01 | $27.17 | $27.21 | $27.02 | $27.21 | $26.12 | 1,632 |
| 2017-08-31 | $26.92 | $27.05 | $26.92 | $27.04 | $25.96 | 1,774 |
| 2017-08-30 | $26.81 | $26.92 | $26.69 | $26.75 | $25.68 | 3,147 |
| 2017-08-29 | $26.86 | $26.90 | $26.79 | $26.85 | $25.77 | 5,901 |
| 2017-08-28 | $27.00 | $27.00 | $26.91 | $26.92 | $25.84 | 1,985 |
| 2017-08-25 | $26.80 | $26.98 | $26.77 | $26.94 | $25.86 | 4,023 |
| 2017-08-24 | $26.81 | $26.82 | $26.78 | $26.81 | $25.74 | 2,454 |
| 2017-08-23 | $26.75 | $26.96 | $26.75 | $26.83 | $25.75 | 3,390 |
| 2017-08-22 | $26.71 | $26.91 | $26.71 | $26.91 | $25.83 | 1,406 |
| 2017-08-21 | $26.77 | $26.77 | $26.65 | $26.75 | $25.68 | 8,893 |
| 2017-08-18 | $26.86 | $26.86 | $26.69 | $26.75 | $25.68 | 2,111 |
| 2017-08-17 | $26.92 | $26.94 | $26.75 | $26.75 | $25.68 | 5,117 |
| 2017-08-16 | $26.80 | $26.99 | $26.80 | $26.90 | $25.82 | 2,805 |
| 2017-08-15 | $26.86 | $26.86 | $26.75 | $26.76 | $25.69 | 5,250 |
| 2017-08-14 | $26.79 | $26.97 | $26.77 | $26.86 | $25.77 | 5,184 |
| 2017-08-11 | $26.61 | $26.80 | $26.57 | $26.66 | $25.58 | 7,481 |
| 2017-08-10 | $26.88 | $26.93 | $26.60 | $26.63 | $25.55 | 15,193 |
| 2017-08-09 | $26.92 | $26.99 | $26.90 | $26.94 | $25.85 | 3,094 |
| 2017-08-08 | $27.04 | $27.06 | $27.02 | $27.02 | $25.93 | 8,860 |
| 2017-08-07 | $27.08 | $27.17 | $27.06 | $27.07 | $25.98 | 3,215 |
| 2017-08-04 | $27.15 | $27.21 | $27.15 | $27.21 | $26.11 | 2,341 |
| 2017-08-03 | $27.31 | $27.32 | $27.03 | $27.08 | $25.98 | 6,642 |
| 2017-08-02 | $27.11 | $27.28 | $27.01 | $27.28 | $26.17 | 4,026 |
| 2017-08-01 | $27.08 | $27.31 | $27.00 | $27.16 | $26.06 | 10,882 |
| 2017-07-31 | $26.96 | $27.14 | $26.85 | $26.93 | $25.84 | 31,123 |
| 2017-07-28 | $26.95 | $27.20 | $26.89 | $27.01 | $25.92 | 5,758 |
| 2017-07-27 | $27.05 | $27.16 | $26.95 | $26.95 | $25.86 | 73,561 |
| 2017-07-26 | $26.94 | $27.10 | $26.94 | $27.10 | $26.00 | 4,349 |
| 2017-07-25 | $27.03 | $27.08 | $26.87 | $27.00 | $25.91 | 6,780 |
| 2017-07-24 | $27.07 | $27.10 | $26.84 | $26.97 | $25.88 | 9,883 |
| 2017-07-21 | $27.19 | $27.23 | $27.00 | $27.12 | $26.02 | 7,675 |
| 2017-07-20 | $27.19 | $27.35 | $27.00 | $27.14 | $26.04 | 8,062 |
| 2017-07-19 | $27.00 | $27.22 | $26.95 | $27.00 | $25.91 | 7,538 |
| 2017-07-18 | $26.92 | $27.10 | $26.81 | $27.00 | $25.91 | 7,441 |
| 2017-07-17 | $26.85 | $27.06 | $26.80 | $26.89 | $25.80 | 14,578 |
| 2017-07-14 | $27.01 | $27.02 | $26.73 | $26.83 | $25.74 | 8,460 |
| 2017-07-13 | $26.70 | $26.87 | $26.54 | $26.70 | $25.61 | 11,223 |
| 2017-07-12 | $26.50 | $26.75 | $26.40 | $26.70 | $25.61 | 19,792 |
| 2017-07-11 | $26.25 | $26.40 | $26.25 | $26.38 | $25.31 | 5,020 |
| 2017-07-10 | $26.34 | $26.39 | $26.26 | $26.34 | $25.26 | 14,682 |
| 2017-07-07 | $26.35 | $26.46 | $26.30 | $26.34 | $25.27 | 5,598 |
| 2017-07-06 | $26.29 | $26.53 | $26.27 | $26.37 | $25.30 | 9,355 |
| 2017-07-05 | $26.40 | $26.52 | $26.38 | $26.48 | $25.40 | 8,840 |
| 2017-07-03 | $26.99 | $26.99 | $26.60 | $26.60 | $25.52 | 12,464 |
| 2017-06-30 | $26.67 | $26.81 | $26.60 | $26.65 | $25.57 | 16,493 |
| 2017-06-29 | $26.78 | $26.89 | $26.57 | $26.75 | $25.66 | 60,257 |
| 2017-06-28 | $26.91 | $27.09 | $26.86 | $27.09 | $25.99 | 5,836 |
| 2017-06-27 | $26.88 | $26.89 | $26.69 | $26.86 | $25.76 | 6,978 |
| 2017-06-26 | $27.05 | $27.05 | $26.79 | $26.94 | $25.84 | 4,977 |
| 2017-06-23 | $26.69 | $26.84 | $26.57 | $26.78 | $25.69 | 3,093 |
| 2017-06-22 | $26.66 | $26.78 | $26.66 | $26.76 | $25.67 | 2,232 |
| 2017-06-21 | $26.62 | $26.72 | $26.54 | $26.70 | $25.61 | 5,859 |
| 2017-06-20 | $27.02 | $27.02 | $26.71 | $26.72 | $25.63 | 6,420 |
| 2017-06-19 | $26.96 | $27.01 | $26.92 | $26.92 | $25.83 | 8,637 |
| 2017-06-16 | $26.77 | $26.82 | $26.77 | $26.82 | $25.73 | 386 |
| 2017-06-15 | $26.43 | $26.69 | $26.43 | $26.60 | $25.52 | 9,794 |
| 2017-06-14 | $26.99 | $27.12 | $26.94 | $26.97 | $25.78 | 6,689 |
| 2017-06-13 | $26.81 | $26.90 | $26.81 | $26.86 | $25.68 | 4,959 |
| 2017-06-12 | $26.66 | $26.74 | $26.50 | $26.62 | $25.45 | 6,821 |
| 2017-06-09 | $26.75 | $26.84 | $26.66 | $26.66 | $25.49 | 5,864 |
| 2017-06-08 | $26.79 | $26.85 | $26.76 | $26.82 | $25.64 | 5,421 |
| 2017-06-07 | $26.97 | $27.08 | $26.68 | $26.93 | $25.74 | 5,158 |
| 2017-06-06 | $26.96 | $27.27 | $26.96 | $27.05 | $25.86 | 9,571 |
| 2017-06-05 | $27.12 | $27.13 | $27.05 | $27.06 | $25.87 | 2,952 |
| 2017-06-02 | $27.09 | $27.26 | $27.05 | $27.23 | $26.03 | 11,265 |
| 2017-06-01 | $26.89 | $27.07 | $26.89 | $27.05 | $25.86 | 6,321 |
| 2017-05-31 | $26.89 | $26.93 | $26.81 | $26.85 | $25.67 | 10,402 |
| 2017-05-30 | $26.66 | $26.73 | $26.66 | $26.71 | $25.54 | 5,348 |
| 2017-05-26 | $26.65 | $26.78 | $26.65 | $26.76 | $25.58 | 4,074 |
| 2017-05-25 | $26.77 | $26.88 | $26.77 | $26.77 | $25.59 | 2,780 |
| 2017-05-24 | $26.66 | $26.82 | $26.66 | $26.80 | $25.62 | 6,462 |
| 2017-05-23 | $26.79 | $26.89 | $26.67 | $26.75 | $25.57 | 14,972 |
| 2017-05-22 | $26.76 | $26.83 | $26.70 | $26.80 | $25.62 | 2,880 |
| 2017-05-19 | $26.53 | $26.72 | $26.53 | $26.61 | $25.44 | 10,523 |
| 2017-05-18 | $26.26 | $26.44 | $26.26 | $26.44 | $25.28 | 4,208 |
| 2017-05-17 | $26.34 | $26.40 | $26.29 | $26.31 | $25.15 | 10,945 |
| 2017-05-16 | $26.52 | $26.68 | $26.47 | $26.62 | $25.45 | 16,852 |
| 2017-05-15 | $26.36 | $26.43 | $26.23 | $26.41 | $25.25 | 15,275 |
| 2017-05-12 | $26.35 | $26.36 | $26.29 | $26.33 | $25.09 | 7,477 |
| 2017-05-11 | $26.15 | $26.28 | $26.13 | $26.22 | $24.98 | 4,250 |
| 2017-05-10 | $26.40 | $26.40 | $26.16 | $26.28 | $25.04 | 5,273 |
| 2017-05-09 | $26.21 | $26.30 | $26.21 | $26.23 | $24.99 | 13,384 |
| 2017-05-08 | $26.27 | $26.30 | $26.22 | $26.25 | $25.01 | 10,130 |
| 2017-05-05 | $26.12 | $26.44 | $26.02 | $26.44 | $25.19 | 9,096 |
| 2017-05-04 | $26.00 | $26.16 | $26.00 | $26.16 | $24.92 | 10,641 |
| 2017-05-03 | $25.70 | $26.02 | $25.70 | $26.00 | $24.77 | 9,617 |
| 2017-05-02 | $25.98 | $26.08 | $25.80 | $25.91 | $24.69 | 9,277 |
| 2017-05-01 | $25.65 | $25.98 | $25.64 | $25.95 | $24.72 | 8,681 |
| 2017-04-28 | $25.83 | $25.84 | $25.68 | $25.76 | $24.54 | 10,402 |
| 2017-04-27 | $25.78 | $25.78 | $25.75 | $25.77 | $24.55 | 4,990 |
| 2017-04-26 | $25.84 | $25.95 | $25.82 | $25.82 | $24.60 | 10,341 |
| 2017-04-25 | $25.84 | $25.99 | $25.84 | $25.97 | $24.74 | 11,775 |
| 2017-04-24 | $25.77 | $25.77 | $25.51 | $25.68 | $24.47 | 11,502 |
| 2017-04-21 | $25.15 | $25.33 | $25.15 | $25.33 | $24.13 | 25,249 |
| 2017-04-20 | $25.14 | $25.37 | $25.13 | $25.33 | $24.13 | 14,273 |
| 2017-04-19 | $25.28 | $25.35 | $25.15 | $25.15 | $23.96 | 11,725 |
| 2017-04-18 | $26.57 | $26.57 | $25.21 | $25.33 | $24.13 | 18,156 |
| 2017-04-17 | $25.30 | $25.46 | $25.30 | $25.44 | $24.24 | 54,299 |
| 2017-04-13 | $25.35 | $25.37 | $25.25 | $25.25 | $24.06 | 8,726 |
| 2017-04-12 | $25.35 | $25.36 | $25.28 | $25.36 | $24.16 | 7,023 |
| 2017-04-11 | $25.33 | $25.34 | $25.21 | $25.31 | $24.11 | 6,421 |
| 2017-04-10 | $25.21 | $25.24 | $25.18 | $25.22 | $24.03 | 18,100 |
| 2017-04-07 | $25.20 | $25.27 | $25.16 | $25.20 | $24.01 | 14,245 |
| 2017-04-06 | $25.31 | $25.31 | $25.15 | $25.18 | $23.99 | 31,009 |
| 2017-04-05 | $25.30 | $25.35 | $25.19 | $25.19 | $24.00 | 35,006 |
| 2017-04-04 | $25.25 | $25.27 | $25.18 | $25.25 | $24.06 | 58,228 |
| 2017-04-03 | $25.29 | $25.35 | $25.15 | $25.25 | $24.06 | 96,643 |
| 2017-03-31 | $25.25 | $25.36 | $25.25 | $25.35 | $24.15 | 5,000 |
| 2017-03-30 | $25.33 | $25.35 | $25.25 | $25.25 | $24.06 | 7,241 |
| 2017-03-29 | $25.27 | $25.34 | $25.25 | $25.34 | $24.14 | 1,986 |
| 2017-03-28 | $25.40 | $25.40 | $25.30 | $25.30 | $24.11 | 1,251 |
| 2017-03-27 | $25.30 | $25.33 | $25.22 | $25.22 | $24.03 | 8,694 |
| 2017-03-24 | $25.19 | $25.24 | $25.19 | $25.20 | $24.01 | 1,038 |
| 2017-03-23 | $25.18 | $25.18 | $25.16 | $25.16 | $23.97 | 305 |
| 2017-03-22 | $25.07 | $25.16 | $25.07 | $25.15 | $23.96 | 3,064 |