WBI BULLBEAR VALUE 2000 ETF (WBIB) Exchange: NYSE ARCA
Data as of May 3, 2024
$22.07 ($0.10) 0.45%
WBI BULLBEAR VALUE 2000 ETF - Daily Information
Click for more stock information on WBI BULLBEAR VALUE 2000 ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.03 |
| Previous Close | $22.07 |
| High | $22.07 |
| Low | $22.03 |
| Adjusted Open | $22.03 |
| Previous Adjusted Close | $22.07 |
| Adjusted High | $22.07 |
| Adjusted Low | $22.03 |
About WBI BULLBEAR VALUE 2000 ETF (WBIB)
DELISTED - The Fund invests in the equity securities of small-capitalization and mid-capitalization domestic and foreign companies that WBI Investments, Inc., the sub-advisor (“Sub-Advisor”) to the Fund and an affiliate of Millington Securities Inc., the advisor (“Advisor”) believes display an attractive discount in a company’s intrinsic value relative to its market price, and in other tactical investment opportunities. These securities will be selected on the basis of the Sub-Advisor’s investment process which includes a buy and sell discipline. The Fund’s buy discipline is driven by the Sub-Advisor’s proprietary selection process (“Selection Process”), as described further below. Cash and cash equivalents are some of the investment opportunities evaluated by the Selection Process. From time to time, the Fund may invest in and hold a significant percentage of its net assets in cash or cash equivalents as part of the normal operation of its investment strategy. Small-capitalization and mid-capitalization companies are those that have lower market capitalization than large capitalization companies in their primary market. For publicly-traded U.S. companies in the current environment, this would include companies with market capitalizations of less than approximately $10 billion. Small and mid-sized companies in non-U.S. markets may have capitalizations that differ from the U.S. Dollar equivalent amount because of the wide variation in the range of market capitalizations of companies available for investment in those markets. The types of equity securities in which the Fund will generally invest include common stocks, preferred stocks, rights, warrants, convertibles, exchange-traded funds (“ETFs”), real estate investment trusts (“REITs”) and master limited partnerships (businesses organized as partnerships which trade on public exchanges) (“MLPs”). The types of debt securities in which the Fund will generally invest (or through which it will seek debt exposure) include fixed, floating, and variable rate corporate debt securities, U.S. Government securities, debt securities of foreign issuers, sovereign debt securities, U.S. Government agency securities, high-yield bonds (also known as “junk bonds”), ETFs, and exchange-traded notes (“ETNs”). An ETN is an unsecured debt security that trades on an established exchange. Its underlying value is determined by reference to an index, commodity, interest rate, or other objectively determined reference. The Fund expects to invest in debt securities of all maturities, from less than one year up to thirty years, depending on the portfolio managers’ assessment of the risks and opportunities along the yield curve. (The yield curve refers to differences in yield among debt assets of varying maturities.) The Fund may invest in large-capitalization equities, domestic and foreign debt securities, ETFs, ETNs, and/or in option strategies to enhance the Fund’s returns or to mitigate risk and volatility. Equity option strategies used by the Fund for individual securities include writing (selling) covered calls, buying puts, and using combinations of calls and puts. The Fund may also use options on indices. The Fund may invest without limitation in securities of small-capitalization and mid-capitalization foreign issuers, and may invest up to 50% of its net assets in the securities of issuers in emerging markets. The Fund may invest up to 20% of its net assets in high-yield bonds. The Fund may also invest in other investment companies, including other ETFs, up to the limits specified in the Investment Company Act of 1940 (“1940 Act”) or in reliance on exemptions therefrom. Although the Fund is limited as to the percentage of its net assets that may be directly invested in certain asset classes, the Fund may obtain investment exposure to such asset classes in excess of such limits by investing indirectly in such asset classes through other investment companies, including other ETFs with exposure to such asset classes. Consequently, investments in such pooled investment vehicles may result in aggregate direct and indirect investment exposure to an asset class in excess of the limit up to which the applicable Fund may invest directly in such assets. The investment process used for the Fund attempts to provide consistent, attractive returns net of expenses with potentially less volatility and risk to capital than traditional approaches, whatever market conditions may be. This is the Fund’s definition of an absolute return approach to investment management, and such an approach is used (in part) to achieve the Fund’s investment objective. The Sub-Advisor uses quantitative computer screening of fundamental stock information to evaluate securities in an attempt to find companies with attractive value characteristics for the selected universe of securities. Dividend payments may be considered as part of the evaluation process. Once securities are identified, an overlay of technical analysis confirms timeliness of security purchases. The Sub-Advisor then purchases qualifying securities using available cash. The Fund uses a proprietary bond model created by the Sub-Advisor to assess the appropriate duration and credit quality of any exposure to debt securities. Duration is a measure of a fixed income security’s expected price sensitivity to changes in interest rates. Credit quality is a measure of a borrower’s creditworthiness or risk of default. A portion of the Fund’s bond exposure may also be invested to pursue perceived opportunities in varying segments of the debt market. This systematic process of identifying, evaluating, and purchasing securities constitutes the Sub-Advisor’s buy discipline for the Fund. Once securities are purchased, the Sub-Advisor maintains a strict sell discipline that attempts to control the effects of the volatility of each Fund asset on the Fund’s NAV. This sell discipline, together with the Selection Process, constitutes the Fund’s strategy to achieve its investment objective. If a Fund asset’s price stays within a range of acceptable prices, the Fund asset will continue to be held. If a Fund asset’s price falls below the bottom of an acceptable price range, the Fund asset will be identified to sell. This results in a responsive process that actively adjusts the Fund’s allocation by causing it to become more fully invested or by raising cash to protect capital. The sell discipline operates independently of, and in addition to, any investment model changes. During periods of high market volatility, a significant amount of Fund holdings may be sold, resulting in a significant allocation to cash or cash equivalents in the Fund. The Fund is an actively managed ETF. The Sub-Advisor actively manages the Fund’s portfolio. As a result, the portfolio turnover rate for the Fund may be high. The Sub-Advisor expects that the Fund’s investment strategy will result in a portfolio turnover rate in excess of 100% on an annual basis. For additional information about the Fund’s principal investment strategies and the investment process, see “Description of the Principal Strategies of the Funds.”
Invest in WBI BULLBEAR VALUE 2000 ETF (WBIB)
Historical Stock Data for WBI BULLBEAR VALUE 2000 ETF (WBIB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-25 | $22.03 | $22.07 | $22.03 | $22.07 | $22.07 | 922 |
| 2019-10-24 | $21.83 | $21.97 | $21.83 | $21.97 | $21.97 | 4,224 |
| 2019-10-23 | $21.86 | $21.93 | $21.86 | $21.93 | $21.93 | 720 |
| 2019-10-22 | $21.71 | $21.94 | $21.71 | $21.94 | $21.94 | 961 |
| 2019-10-21 | $21.79 | $21.86 | $21.79 | $21.86 | $21.84 | 464 |
| 2019-10-18 | $21.75 | $21.76 | $21.69 | $21.76 | $21.74 | 1,688 |
| 2019-10-17 | $21.72 | $21.79 | $21.72 | $21.79 | $21.77 | 594 |
| 2019-10-16 | $21.71 | $21.74 | $21.63 | $21.67 | $21.65 | 1,284 |
| 2019-10-15 | $21.62 | $21.72 | $21.61 | $21.70 | $21.67 | 1,523 |
| 2019-10-14 | $21.57 | $21.60 | $21.57 | $21.60 | $21.58 | 1,358 |
| 2019-10-11 | $21.71 | $21.75 | $21.60 | $21.60 | $21.58 | 852 |
| 2019-10-10 | $21.36 | $21.42 | $21.36 | $21.42 | $21.40 | 1,079 |
| 2019-10-09 | $21.33 | $21.35 | $21.29 | $21.33 | $21.31 | 2,231 |
| 2019-10-08 | $21.23 | $21.26 | $21.19 | $21.19 | $21.17 | 822 |
| 2019-10-07 | $21.57 | $21.59 | $21.56 | $21.57 | $21.55 | 1,367 |
| 2019-10-04 | $21.52 | $21.61 | $21.51 | $21.61 | $21.59 | 669 |
| 2019-10-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.44 | 272 |
| 2019-10-02 | $21.56 | $21.56 | $21.43 | $21.47 | $21.45 | 1,811 |
| 2019-10-01 | $22.04 | $22.06 | $21.78 | $21.79 | $21.77 | 1,687 |
| 2019-09-30 | $22.11 | $22.11 | $22.10 | $22.10 | $22.08 | 1,049 |
| 2019-09-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.96 | 228 |
| 2019-09-26 | $22.08 | $22.08 | $22.03 | $22.03 | $22.01 | 282 |
| 2019-09-25 | $22.03 | $22.13 | $22.03 | $22.13 | $22.10 | 1,421 |
| 2019-09-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.91 | 462 |
| 2019-09-23 | $21.82 | $22.04 | $21.82 | $22.04 | $22.02 | 680 |
| 2019-09-20 | $22.09 | $22.09 | $21.92 | $21.97 | $21.95 | 981 |
| 2019-09-19 | $22.17 | $22.23 | $22.04 | $22.04 | $22.02 | 1,936 |
| 2019-09-18 | $22.13 | $22.20 | $22.12 | $22.20 | $22.17 | 507 |
| 2019-09-17 | $22.21 | $22.31 | $22.21 | $22.31 | $22.29 | 1,045 |
| 2019-09-16 | $22.37 | $22.41 | $22.37 | $22.38 | $22.33 | 1,144 |
| 2019-09-13 | $22.53 | $22.53 | $22.46 | $22.46 | $22.42 | 1,410 |
| 2019-09-12 | $22.46 | $22.51 | $22.33 | $22.47 | $22.42 | 3,857 |
| 2019-09-11 | $22.27 | $22.47 | $22.26 | $22.47 | $22.42 | 45,400 |
| 2019-09-10 | $22.07 | $22.26 | $22.07 | $22.26 | $22.22 | 681,594 |
| 2019-09-09 | $22.15 | $22.20 | $22.08 | $22.20 | $22.15 | 4,881 |
| 2019-09-06 | $22.10 | $22.13 | $22.07 | $22.07 | $22.02 | 7,756 |
| 2019-09-05 | $21.98 | $22.10 | $21.98 | $22.06 | $22.01 | 7,566 |
| 2019-09-04 | $21.79 | $21.85 | $21.78 | $21.82 | $21.77 | 2,224 |
| 2019-09-03 | $21.68 | $21.72 | $21.65 | $21.65 | $21.60 | 3,607 |
| 2019-08-30 | $21.80 | $21.85 | $21.79 | $21.79 | $21.74 | 2,912 |
| 2019-08-29 | $21.66 | $21.87 | $21.66 | $21.84 | $21.79 | 5,402 |
| 2019-08-28 | $21.49 | $21.67 | $21.49 | $21.64 | $21.60 | 1,907 |
| 2019-08-27 | $21.57 | $21.57 | $21.53 | $21.55 | $21.50 | 2,904 |
| 2019-08-26 | $21.52 | $21.59 | $21.52 | $21.59 | $21.54 | 3,185 |
| 2019-08-23 | $21.74 | $21.74 | $21.42 | $21.42 | $21.37 | 3,156 |
| 2019-08-22 | $21.68 | $21.81 | $21.68 | $21.81 | $21.76 | 4,337 |
| 2019-08-21 | $21.77 | $21.81 | $21.75 | $21.79 | $21.74 | 6,667 |
| 2019-08-20 | $21.60 | $21.67 | $21.60 | $21.64 | $21.59 | 2,309 |
| 2019-08-19 | $21.68 | $21.72 | $21.65 | $21.68 | $21.64 | 1,549 |
| 2019-08-16 | $21.34 | $21.46 | $21.33 | $21.46 | $21.41 | 5,507 |
| 2019-08-15 | $21.25 | $21.27 | $21.24 | $21.27 | $21.23 | 5,870 |
| 2019-08-14 | $21.44 | $21.44 | $21.35 | $21.36 | $21.32 | 8,500 |
| 2019-08-13 | $21.64 | $21.80 | $21.64 | $21.73 | $21.68 | 3,103 |
| 2019-08-12 | $21.60 | $21.67 | $21.56 | $21.58 | $21.53 | 5,939 |
| 2019-08-09 | $21.74 | $21.74 | $21.70 | $21.74 | $21.69 | 1,564 |
| 2019-08-08 | $21.83 | $21.86 | $21.82 | $21.86 | $21.82 | 3,248 |
| 2019-08-07 | $21.63 | $21.79 | $21.63 | $21.79 | $21.74 | 1,694 |
| 2019-08-06 | $21.68 | $21.84 | $21.68 | $21.84 | $21.79 | 6,716 |
| 2019-08-05 | $21.83 | $21.83 | $21.61 | $21.75 | $21.70 | 7,109 |
| 2019-08-02 | $21.95 | $22.10 | $21.95 | $22.09 | $22.04 | 8,383 |
| 2019-08-01 | $22.77 | $22.77 | $22.33 | $22.33 | $22.29 | 1,329 |
| 2019-07-31 | $22.91 | $23.04 | $22.85 | $22.85 | $22.80 | 4,201 |
| 2019-07-30 | $23.08 | $23.20 | $22.99 | $23.20 | $23.15 | 4,635 |
| 2019-07-29 | $23.32 | $23.35 | $23.23 | $23.26 | $23.21 | 6,339 |
| 2019-07-26 | $23.22 | $23.37 | $23.22 | $23.35 | $23.30 | 2,266 |
| 2019-07-25 | $23.17 | $23.32 | $23.14 | $23.20 | $23.15 | 3,243 |
| 2019-07-24 | $23.02 | $23.24 | $23.02 | $23.24 | $23.19 | 3,812 |
| 2019-07-23 | $22.83 | $22.92 | $22.73 | $22.92 | $22.87 | 2,542 |
| 2019-07-22 | $22.88 | $22.88 | $22.67 | $22.67 | $22.62 | 3,911 |
| 2019-07-19 | $22.87 | $23.00 | $22.83 | $22.83 | $22.78 | 3,935 |
| 2019-07-18 | $22.78 | $22.87 | $22.77 | $22.87 | $22.82 | 7,296 |
| 2019-07-17 | $23.11 | $23.11 | $22.89 | $22.89 | $22.84 | 3,720 |
| 2019-07-16 | $23.21 | $23.27 | $23.16 | $23.21 | $23.16 | 3,888 |
| 2019-07-15 | $23.09 | $23.15 | $23.01 | $23.11 | $23.06 | 8,368 |
| 2019-07-12 | $23.09 | $23.22 | $23.09 | $23.22 | $23.16 | 6,639 |
| 2019-07-11 | $22.84 | $22.98 | $22.84 | $22.89 | $22.84 | 5,651 |
| 2019-07-10 | $23.23 | $23.25 | $23.01 | $23.01 | $22.96 | 5,986 |
| 2019-07-09 | $23.15 | $23.15 | $23.04 | $23.13 | $23.08 | 25,147 |
| 2019-07-08 | $23.40 | $23.40 | $23.21 | $23.23 | $23.18 | 3,959 |
| 2019-07-05 | $23.37 | $23.45 | $23.20 | $23.42 | $23.37 | 3,818 |
| 2019-07-03 | $23.37 | $23.46 | $23.37 | $23.46 | $23.41 | 7,056 |
| 2019-07-02 | $23.19 | $23.23 | $23.14 | $23.22 | $23.17 | 4,877 |
| 2019-07-01 | $23.34 | $23.35 | $23.24 | $23.35 | $23.30 | 5,131 |
| 2019-06-28 | $23.15 | $23.30 | $23.15 | $23.30 | $23.25 | 7,817 |
| 2019-06-27 | $22.75 | $23.00 | $22.75 | $23.00 | $22.94 | 4,848 |
| 2019-06-26 | $22.68 | $22.74 | $22.65 | $22.69 | $22.64 | 4,481 |
| 2019-06-25 | $22.67 | $22.74 | $22.60 | $22.60 | $22.55 | 5,680 |
| 2019-06-24 | $22.88 | $22.89 | $22.71 | $22.72 | $22.62 | 7,541 |
| 2019-06-21 | $22.98 | $23.04 | $22.91 | $22.91 | $22.81 | 4,323 |
| 2019-06-20 | $23.13 | $23.13 | $22.92 | $23.11 | $23.01 | 9,333 |
| 2019-06-19 | $22.81 | $22.87 | $22.77 | $22.87 | $22.77 | 5,852 |
| 2019-06-18 | $22.80 | $22.90 | $22.79 | $22.81 | $22.71 | 3,064 |
| 2019-06-17 | $22.57 | $22.67 | $22.55 | $22.56 | $22.46 | 9,700 |
| 2019-06-14 | $22.61 | $22.69 | $22.61 | $22.67 | $22.57 | 8,188 |
| 2019-06-13 | $22.72 | $22.72 | $22.60 | $22.69 | $22.59 | 5,235 |
| 2019-06-12 | $22.57 | $22.58 | $22.49 | $22.58 | $22.48 | 4,586 |
| 2019-06-11 | $22.59 | $22.63 | $22.54 | $22.57 | $22.48 | 2,063 |
| 2019-06-10 | $22.75 | $22.75 | $22.54 | $22.58 | $22.48 | 2,381 |
| 2019-06-07 | $22.65 | $22.65 | $22.55 | $22.56 | $22.46 | 2,877 |
| 2019-06-06 | $22.41 | $22.51 | $22.41 | $22.51 | $22.41 | 4,960 |
| 2019-06-05 | $22.36 | $22.52 | $22.36 | $22.47 | $22.37 | 4,900 |
| 2019-06-04 | $22.24 | $22.42 | $22.24 | $22.42 | $22.32 | 4,771 |
| 2019-06-03 | $21.85 | $22.11 | $21.85 | $22.03 | $21.94 | 198,246 |
| 2019-05-31 | $21.82 | $21.94 | $21.80 | $21.82 | $21.73 | 319,027 |
| 2019-05-30 | $22.08 | $22.13 | $22.04 | $22.07 | $21.97 | 4,126 |
| 2019-05-29 | $22.15 | $22.17 | $22.06 | $22.17 | $22.07 | 1,912 |
| 2019-05-28 | $22.40 | $22.41 | $22.25 | $22.25 | $22.15 | 2,883 |
| 2019-05-24 | $22.37 | $22.43 | $22.36 | $22.41 | $22.31 | 5,644 |
| 2019-05-23 | $22.38 | $22.38 | $22.27 | $22.33 | $22.23 | 4,352 |
| 2019-05-22 | $22.68 | $22.70 | $22.59 | $22.59 | $22.49 | 3,072 |
| 2019-05-21 | $22.71 | $22.83 | $22.71 | $22.80 | $22.70 | 5,270 |
| 2019-05-20 | $22.65 | $22.65 | $22.55 | $22.55 | $22.46 | 3,565 |
| 2019-05-17 | $22.73 | $22.84 | $22.71 | $22.71 | $22.61 | 11,278 |
| 2019-05-16 | $22.85 | $22.89 | $22.82 | $22.83 | $22.73 | 6,720 |
| 2019-05-15 | $22.65 | $22.73 | $22.65 | $22.70 | $22.61 | 7,377 |
| 2019-05-14 | $22.53 | $22.73 | $22.49 | $22.67 | $22.57 | 3,091 |
| 2019-05-13 | $22.44 | $22.47 | $22.26 | $22.44 | $22.34 | 2,240 |
| 2019-05-10 | $22.66 | $22.98 | $22.64 | $22.98 | $22.88 | 3,727 |
| 2019-05-09 | $22.62 | $22.92 | $22.62 | $22.92 | $22.82 | 6,997 |
| 2019-05-08 | $22.99 | $23.01 | $22.88 | $22.88 | $22.78 | 4,867 |
| 2019-05-07 | $23.18 | $23.18 | $22.96 | $23.02 | $22.92 | 6,408 |
| 2019-05-06 | $23.30 | $23.47 | $23.30 | $23.41 | $23.30 | 7,942 |
| 2019-05-03 | $23.33 | $23.46 | $23.33 | $23.46 | $23.35 | 2,838 |
| 2019-05-02 | $23.19 | $23.22 | $22.95 | $23.14 | $23.04 | 2,921 |
| 2019-05-01 | $23.39 | $23.44 | $23.19 | $23.19 | $23.09 | 2,579 |
| 2019-04-30 | $23.32 | $23.44 | $23.32 | $23.44 | $23.34 | 5,357 |
| 2019-04-29 | $23.38 | $23.45 | $23.36 | $23.38 | $23.28 | 4,829 |
| 2019-04-26 | $23.15 | $23.31 | $23.15 | $23.31 | $23.20 | 2,901 |
| 2019-04-25 | $22.76 | $23.06 | $22.76 | $23.03 | $22.93 | 4,217 |
| 2019-04-24 | $23.12 | $23.17 | $23.06 | $23.09 | $22.99 | 8,102 |
| 2019-04-23 | $22.85 | $23.07 | $22.85 | $23.02 | $22.92 | 8,137 |
| 2019-04-22 | $22.82 | $22.85 | $22.72 | $22.78 | $22.68 | 4,842 |
| 2019-04-18 | $23.03 | $23.10 | $22.97 | $23.05 | $22.95 | 5,838 |
| 2019-04-17 | $23.02 | $23.04 | $22.98 | $23.00 | $22.90 | 5,912 |
| 2019-04-16 | $22.92 | $23.06 | $22.90 | $23.06 | $22.96 | 5,495 |
| 2019-04-15 | $22.90 | $22.91 | $22.86 | $22.87 | $22.77 | 6,107 |
| 2019-04-12 | $22.91 | $23.01 | $22.91 | $22.98 | $22.88 | 3,364 |
| 2019-04-11 | $22.77 | $22.83 | $22.77 | $22.83 | $22.73 | 3,962 |
| 2019-04-10 | $22.38 | $22.66 | $22.38 | $22.66 | $22.56 | 6,081 |
| 2019-04-09 | $22.43 | $22.51 | $22.33 | $22.33 | $22.23 | 4,238 |
| 2019-04-08 | $22.66 | $22.70 | $22.62 | $22.69 | $22.59 | 4,651 |
| 2019-04-05 | $22.63 | $22.65 | $22.59 | $22.63 | $22.53 | 4,908 |
| 2019-04-04 | $22.39 | $22.50 | $22.38 | $22.50 | $22.40 | 7,303 |
| 2019-04-03 | $22.30 | $22.36 | $22.25 | $22.25 | $22.15 | 4,662 |
| 2019-04-02 | $22.12 | $22.17 | $22.06 | $22.17 | $22.07 | 14,758 |
| 2019-04-01 | $22.11 | $22.29 | $22.11 | $22.29 | $22.19 | 6,128 |
| 2019-03-29 | $21.97 | $21.98 | $21.89 | $21.94 | $21.85 | 4,699 |
| 2019-03-28 | $21.80 | $21.94 | $21.80 | $21.93 | $21.83 | 6,085 |
| 2019-03-27 | $21.92 | $21.94 | $21.81 | $21.93 | $21.84 | 5,557 |
| 2019-03-26 | $21.83 | $21.86 | $21.69 | $21.80 | $21.71 | 6,607 |
| 2019-03-25 | $21.73 | $21.74 | $21.63 | $21.72 | $21.62 | 4,581 |
| 2019-03-22 | $21.70 | $21.73 | $21.60 | $21.62 | $21.53 | 5,922 |
| 2019-03-21 | $22.10 | $22.13 | $22.10 | $22.11 | $22.02 | 3,751 |
| 2019-03-20 | $21.90 | $21.95 | $21.70 | $21.78 | $21.68 | 8,635 |
| 2019-03-19 | $22.19 | $22.22 | $21.94 | $21.94 | $21.84 | 8,519 |
| 2019-03-18 | $22.17 | $22.17 | $22.06 | $22.17 | $22.08 | 7,058 |
| 2019-03-15 | $22.07 | $22.15 | $21.99 | $21.99 | $21.89 | 31,358 |
| 2019-03-14 | $21.90 | $22.06 | $21.90 | $22.03 | $21.93 | 390,901 |
| 2019-03-13 | $22.09 | $22.17 | $22.03 | $22.04 | $21.94 | 518,681 |
| 2019-03-12 | $22.07 | $22.07 | $22.00 | $22.00 | $21.91 | 6,707 |
| 2019-03-11 | $22.23 | $22.23 | $22.06 | $22.22 | $22.09 | 4,667 |
| 2019-03-08 | $21.93 | $21.99 | $21.89 | $21.99 | $21.86 | 2,491 |
| 2019-03-07 | $22.06 | $22.13 | $21.99 | $22.03 | $21.90 | 3,232 |
| 2019-03-06 | $22.49 | $22.52 | $22.33 | $22.33 | $22.20 | 4,282 |
| 2019-03-05 | $22.58 | $22.67 | $22.54 | $22.59 | $22.45 | 6,763 |
| 2019-03-04 | $22.65 | $22.65 | $22.42 | $22.53 | $22.40 | 2,372 |
| 2019-03-01 | $22.55 | $22.65 | $22.48 | $22.63 | $22.50 | 6,751 |
| 2019-02-28 | $22.23 | $22.29 | $22.23 | $22.26 | $22.13 | 9,496 |
| 2019-02-27 | $22.07 | $22.20 | $22.06 | $22.15 | $22.01 | 8,236 |
| 2019-02-26 | $22.23 | $22.25 | $22.11 | $22.11 | $21.98 | 6,015 |
| 2019-02-25 | $22.44 | $22.52 | $22.29 | $22.29 | $22.16 | 2,327 |
| 2019-02-22 | $22.40 | $22.44 | $22.38 | $22.44 | $22.30 | 9,486 |
| 2019-02-21 | $22.40 | $22.44 | $22.30 | $22.37 | $22.23 | 9,734 |
| 2019-02-20 | $22.36 | $22.48 | $22.36 | $22.47 | $22.33 | 6,971 |
| 2019-02-19 | $22.04 | $22.38 | $22.04 | $22.36 | $22.22 | 3,596 |
| 2019-02-15 | $22.18 | $22.27 | $22.14 | $22.19 | $22.06 | 2,819 |
| 2019-02-14 | $21.87 | $21.97 | $21.86 | $21.89 | $21.76 | 4,309 |
| 2019-02-13 | $21.90 | $21.91 | $21.83 | $21.90 | $21.77 | 3,686 |
| 2019-02-12 | $21.53 | $21.84 | $21.53 | $21.81 | $21.68 | 4,547 |
| 2019-02-11 | $21.46 | $21.49 | $21.44 | $21.49 | $21.36 | 8,180 |
| 2019-02-08 | $21.27 | $21.44 | $21.22 | $21.38 | $21.26 | 13,481 |
| 2019-02-07 | $21.36 | $21.44 | $21.31 | $21.43 | $21.30 | 3,486 |
| 2019-02-06 | $21.54 | $21.61 | $21.54 | $21.60 | $21.47 | 5,171 |
| 2019-02-05 | $21.53 | $21.58 | $21.48 | $21.58 | $21.45 | 2,640 |
| 2019-02-04 | $21.36 | $21.44 | $21.36 | $21.43 | $21.30 | 2,845 |
| 2019-02-01 | $21.40 | $21.46 | $21.40 | $21.46 | $21.34 | 1,571 |
| 2019-01-31 | $21.33 | $21.41 | $21.32 | $21.41 | $21.28 | 3,671 |
| 2019-01-30 | $21.23 | $21.30 | $21.19 | $21.30 | $21.18 | 5,690 |
| 2019-01-29 | $21.25 | $21.32 | $21.24 | $21.28 | $21.16 | 7,476 |
| 2019-01-28 | $21.34 | $21.35 | $21.28 | $21.31 | $21.18 | 14,590 |
| 2019-01-25 | $21.43 | $21.45 | $21.38 | $21.41 | $21.29 | 6,710 |
| 2019-01-24 | $21.34 | $21.36 | $21.32 | $21.36 | $21.23 | 4,746 |
| 2019-01-23 | $21.31 | $21.31 | $21.22 | $21.31 | $21.19 | 5,730 |
| 2019-01-22 | $21.34 | $21.35 | $21.25 | $21.28 | $21.15 | 4,904 |
| 2019-01-18 | $21.36 | $21.52 | $21.36 | $21.48 | $21.35 | 6,888 |
| 2019-01-17 | $21.27 | $21.37 | $21.27 | $21.33 | $21.21 | 6,892 |
| 2019-01-16 | $21.23 | $21.30 | $21.23 | $21.28 | $21.15 | 5,895 |
| 2019-01-15 | $21.13 | $21.20 | $21.13 | $21.16 | $21.03 | 6,185 |
| 2019-01-14 | $21.22 | $21.24 | $21.13 | $21.15 | $21.02 | 7,342 |
| 2019-01-11 | $21.16 | $21.24 | $21.16 | $21.21 | $21.09 | 4,712 |
| 2019-01-10 | $21.17 | $21.22 | $21.17 | $21.22 | $21.09 | 2,991 |
| 2019-01-09 | $21.28 | $21.28 | $21.14 | $21.23 | $21.10 | 2,639 |
| 2019-01-08 | $21.08 | $21.15 | $21.07 | $21.12 | $20.99 | 4,347 |
| 2019-01-07 | $20.96 | $21.05 | $20.96 | $21.04 | $20.91 | 3,219 |
| 2019-01-04 | $21.06 | $21.06 | $20.96 | $21.00 | $20.87 | 5,793 |
| 2019-01-03 | $20.89 | $20.94 | $20.87 | $20.90 | $20.78 | 13,173 |
| 2019-01-02 | $20.90 | $20.91 | $20.89 | $20.89 | $20.76 | 1,695 |
| 2018-12-31 | $20.83 | $20.88 | $20.83 | $20.86 | $20.74 | 2,214 |
| 2018-12-28 | $20.84 | $20.89 | $20.84 | $20.84 | $20.72 | 4,880 |
| 2018-12-27 | $20.93 | $20.93 | $20.88 | $20.90 | $20.77 | 2,718 |
| 2018-12-26 | $20.84 | $20.95 | $20.84 | $20.92 | $20.79 | 17,772 |
| 2018-12-24 | $20.84 | $20.91 | $20.84 | $20.91 | $20.78 | 7,310 |
| 2018-12-21 | $20.95 | $20.95 | $20.87 | $20.90 | $20.77 | 28,074 |
| 2018-12-20 | $20.90 | $20.93 | $20.88 | $20.89 | $20.76 | 4,146 |
| 2018-12-19 | $20.92 | $20.98 | $20.92 | $20.95 | $20.82 | 4,045 |
| 2018-12-18 | $20.93 | $20.98 | $20.92 | $20.93 | $20.80 | 3,861 |
| 2018-12-17 | $20.96 | $20.96 | $20.93 | $20.96 | $20.83 | 5,868 |
| 2018-12-14 | $20.99 | $21.04 | $20.96 | $20.96 | $20.84 | 4,836 |
| 2018-12-13 | $21.01 | $21.04 | $20.99 | $20.99 | $20.86 | 4,947 |
| 2018-12-12 | $21.10 | $21.12 | $21.07 | $21.08 | $20.95 | 7,508 |
| 2018-12-11 | $21.10 | $21.12 | $21.08 | $21.09 | $20.96 | 4,378 |
| 2018-12-10 | $21.10 | $21.12 | $21.02 | $21.09 | $20.96 | 2,977 |
| 2018-12-07 | $21.24 | $21.24 | $21.11 | $21.14 | $21.01 | 18,365 |
| 2018-12-06 | $21.18 | $21.18 | $21.05 | $21.15 | $21.03 | 5,582 |
| 2018-12-04 | $21.60 | $21.60 | $21.38 | $21.48 | $21.35 | 6,129 |
| 2018-12-03 | $21.86 | $21.86 | $21.74 | $21.78 | $21.65 | 4,199 |
| 2018-11-30 | $21.63 | $21.71 | $21.60 | $21.71 | $21.58 | 9,673 |
| 2018-11-29 | $21.62 | $21.69 | $21.62 | $21.66 | $21.53 | 2,845 |
| 2018-11-28 | $21.52 | $21.66 | $21.52 | $21.63 | $21.50 | 5,598 |
| 2018-11-27 | $21.55 | $21.57 | $21.50 | $21.52 | $21.39 | 1,844 |
| 2018-11-26 | $21.56 | $21.58 | $21.53 | $21.58 | $21.45 | 1,214 |
| 2018-11-23 | $21.47 | $21.53 | $21.47 | $21.50 | $21.37 | 7,002 |
| 2018-11-21 | $21.47 | $21.58 | $21.47 | $21.55 | $21.42 | 5,056 |
| 2018-11-20 | $21.50 | $21.52 | $21.45 | $21.45 | $21.32 | 4,606 |
| 2018-11-19 | $21.73 | $21.73 | $21.63 | $21.68 | $21.55 | 3,933 |
| 2018-11-16 | $21.63 | $21.71 | $21.63 | $21.64 | $21.51 | 3,795 |
| 2018-11-15 | $21.65 | $21.76 | $21.65 | $21.74 | $21.61 | 2,440 |
| 2018-11-14 | $21.91 | $21.91 | $21.72 | $21.80 | $21.67 | 4,833 |
| 2018-11-13 | $21.98 | $21.98 | $21.91 | $21.91 | $21.78 | 2,411 |
| 2018-11-12 | $22.04 | $22.04 | $21.96 | $21.96 | $21.83 | 101,872 |
| 2018-11-09 | $22.16 | $22.16 | $22.03 | $22.08 | $21.95 | 4,800 |
| 2018-11-08 | $22.19 | $22.27 | $22.19 | $22.27 | $22.14 | 2,103 |
| 2018-11-07 | $22.15 | $22.22 | $22.15 | $22.21 | $22.08 | 5,886 |
| 2018-11-06 | $22.13 | $22.17 | $22.09 | $22.15 | $22.02 | 3,127 |
| 2018-11-05 | $22.25 | $22.37 | $22.25 | $22.32 | $22.19 | 2,618 |
| 2018-11-02 | $22.16 | $22.20 | $22.14 | $22.19 | $22.06 | 3,439 |
| 2018-11-01 | $22.15 | $22.18 | $22.11 | $22.18 | $22.05 | 2,190 |
| 2018-10-31 | $22.18 | $22.18 | $22.11 | $22.15 | $22.02 | 3,518 |
| 2018-10-30 | $21.86 | $22.18 | $21.86 | $22.15 | $22.02 | 4,171 |
| 2018-10-29 | $22.15 | $22.15 | $21.99 | $21.99 | $21.86 | 7,750 |
| 2018-10-26 | $21.92 | $22.01 | $21.91 | $22.01 | $21.88 | 2,752 |
| 2018-10-25 | $22.03 | $22.07 | $22.00 | $22.06 | $21.93 | 5,575 |
| 2018-10-24 | $22.11 | $22.15 | $22.02 | $22.02 | $21.89 | 2,658 |
| 2018-10-23 | $22.08 | $22.23 | $22.08 | $22.23 | $22.10 | 6,021 |
| 2018-10-22 | $22.30 | $22.30 | $22.23 | $22.27 | $22.13 | 4,160 |
| 2018-10-19 | $22.21 | $22.21 | $22.16 | $22.16 | $22.03 | 2,712 |
| 2018-10-18 | $22.33 | $22.33 | $22.18 | $22.22 | $22.09 | 3,462 |
| 2018-10-17 | $22.25 | $22.35 | $22.25 | $22.30 | $22.16 | 8,790 |
| 2018-10-16 | $22.23 | $22.33 | $22.23 | $22.33 | $22.20 | 3,314 |
| 2018-10-15 | $22.09 | $22.26 | $22.09 | $22.17 | $22.04 | 4,515 |
| 2018-10-12 | $22.32 | $22.32 | $22.00 | $22.07 | $21.94 | 3,234 |
| 2018-10-11 | $22.47 | $22.52 | $22.36 | $22.36 | $22.23 | 1,331 |
| 2018-10-10 | $23.06 | $23.06 | $22.84 | $22.84 | $22.70 | 1,643 |
| 2018-10-09 | $23.45 | $23.45 | $23.33 | $23.33 | $23.19 | 3,697 |
| 2018-10-08 | $23.42 | $23.51 | $23.41 | $23.51 | $23.37 | 3,236 |
| 2018-10-05 | $23.37 | $23.38 | $23.32 | $23.38 | $23.24 | 5,349 |
| 2018-10-04 | $23.55 | $23.55 | $23.45 | $23.46 | $23.32 | 1,429 |
| 2018-10-03 | $23.55 | $23.64 | $23.55 | $23.59 | $23.45 | 5,853 |
| 2018-10-02 | $23.47 | $23.51 | $23.44 | $23.45 | $23.31 | 5,011 |
| 2018-10-01 | $23.62 | $23.62 | $23.51 | $23.52 | $23.38 | 4,914 |
| 2018-09-28 | $23.64 | $23.71 | $23.64 | $23.71 | $23.57 | 1,345 |
| 2018-09-27 | $23.67 | $23.76 | $23.67 | $23.68 | $23.54 | 4,849 |
| 2018-09-26 | $23.85 | $23.85 | $23.80 | $23.85 | $23.71 | 2,512 |
| 2018-09-25 | $24.01 | $24.01 | $23.91 | $23.93 | $23.78 | 4,017 |
| 2018-09-24 | $24.17 | $24.17 | $23.93 | $23.99 | $23.84 | 3,714 |
| 2018-09-21 | $24.27 | $24.31 | $24.27 | $24.31 | $24.16 | 3,933 |
| 2018-09-20 | $24.31 | $24.39 | $24.28 | $24.35 | $24.20 | 9,714 |
| 2018-09-19 | $24.33 | $24.33 | $24.22 | $24.24 | $24.09 | 5,738 |
| 2018-09-18 | $24.10 | $24.24 | $24.09 | $24.21 | $24.07 | 7,124 |
| 2018-09-17 | $24.27 | $24.31 | $24.25 | $24.30 | $24.05 | 3,384 |
| 2018-09-14 | $24.28 | $24.48 | $24.28 | $24.45 | $24.20 | 3,253 |
| 2018-09-13 | $24.25 | $24.25 | $24.20 | $24.21 | $23.96 | 4,105 |
| 2018-09-12 | $24.12 | $24.20 | $24.09 | $24.14 | $23.89 | 73,174 |
| 2018-09-11 | $24.23 | $24.34 | $24.23 | $24.24 | $23.99 | 4,733 |
| 2018-09-10 | $24.27 | $24.36 | $24.26 | $24.31 | $24.06 | 12,863 |
| 2018-09-07 | $24.20 | $24.25 | $24.20 | $24.25 | $24.00 | 2,447 |
| 2018-09-06 | $24.45 | $24.45 | $24.37 | $24.41 | $24.16 | 4,142 |
| 2018-09-05 | $24.39 | $24.56 | $24.39 | $24.56 | $24.31 | 139,202 |
| 2018-09-04 | $24.49 | $24.49 | $24.39 | $24.46 | $24.21 | 3,998 |
| 2018-08-31 | $24.48 | $24.48 | $24.42 | $24.45 | $24.20 | 5,446 |
| 2018-08-30 | $24.44 | $24.54 | $24.36 | $24.44 | $24.19 | 3,017 |
| 2018-08-29 | $24.59 | $24.59 | $24.51 | $24.59 | $24.34 | 8,336 |
| 2018-08-28 | $24.57 | $24.61 | $24.56 | $24.56 | $24.31 | 5,387 |
| 2018-08-27 | $24.78 | $24.78 | $24.66 | $24.66 | $24.41 | 14,600 |
| 2018-08-24 | $24.55 | $24.61 | $24.55 | $24.61 | $24.36 | 5,270 |
| 2018-08-23 | $24.78 | $24.78 | $24.67 | $24.70 | $24.45 | 6,129 |
| 2018-08-22 | $24.88 | $24.91 | $24.82 | $24.88 | $24.63 | 16,387 |
| 2018-08-21 | $24.63 | $24.97 | $24.63 | $24.91 | $24.66 | 38,069 |
| 2018-08-20 | $24.65 | $24.68 | $24.60 | $24.68 | $24.43 | 3,519 |
| 2018-08-17 | $24.38 | $24.53 | $24.38 | $24.53 | $24.27 | 3,246 |
| 2018-08-16 | $24.29 | $24.32 | $24.27 | $24.32 | $24.07 | 4,000 |
| 2018-08-15 | $24.16 | $24.24 | $24.14 | $24.14 | $23.89 | 6,430 |
| 2018-08-14 | $24.35 | $24.50 | $24.35 | $24.48 | $24.23 | 8,697 |
| 2018-08-13 | $24.31 | $24.33 | $24.09 | $24.25 | $24.00 | 3,042 |
| 2018-08-10 | $24.25 | $24.34 | $24.24 | $24.25 | $24.00 | 2,186 |
| 2018-08-09 | $24.49 | $24.49 | $24.31 | $24.36 | $24.11 | 5,368 |
| 2018-08-08 | $24.36 | $24.38 | $24.36 | $24.38 | $24.13 | 1,567 |
| 2018-08-07 | $24.41 | $24.41 | $24.34 | $24.34 | $24.09 | 1,873 |
| 2018-08-06 | $24.25 | $24.26 | $24.23 | $24.24 | $23.99 | 2,860 |
| 2018-08-03 | $24.21 | $24.23 | $24.20 | $24.20 | $23.95 | 1,722 |
| 2018-08-02 | $24.16 | $24.30 | $24.16 | $24.27 | $24.03 | 3,664 |
| 2018-08-01 | $24.25 | $24.25 | $24.01 | $24.18 | $23.93 | 3,743 |
| 2018-07-31 | $24.17 | $24.25 | $24.16 | $24.22 | $23.97 | 2,892 |
| 2018-07-30 | $24.33 | $24.33 | $24.21 | $24.21 | $23.96 | 5,049 |
| 2018-07-27 | $24.43 | $24.44 | $24.31 | $24.31 | $24.06 | 5,075 |
| 2018-07-26 | $24.60 | $24.68 | $24.60 | $24.67 | $24.42 | 1,750 |
| 2018-07-25 | $24.24 | $24.30 | $24.20 | $24.30 | $24.05 | 4,842 |
| 2018-07-24 | $24.46 | $24.46 | $24.36 | $24.37 | $24.12 | 9,220 |
| 2018-07-23 | $24.42 | $24.52 | $24.42 | $24.47 | $24.22 | 5,011 |
| 2018-07-20 | $24.50 | $24.64 | $24.50 | $24.54 | $24.28 | 9,617 |
| 2018-07-19 | $24.53 | $24.60 | $24.52 | $24.60 | $24.35 | 5,218 |
| 2018-07-18 | $24.42 | $24.51 | $24.42 | $24.47 | $24.22 | 3,105 |
| 2018-07-17 | $24.41 | $24.43 | $24.38 | $24.43 | $24.18 | 3,437 |
| 2018-07-16 | $24.35 | $24.36 | $24.32 | $24.33 | $24.08 | 3,130 |
| 2018-07-13 | $24.48 | $24.50 | $24.47 | $24.47 | $24.22 | 3,651 |
| 2018-07-12 | $24.42 | $24.52 | $24.42 | $24.49 | $24.24 | 3,869 |
| 2018-07-11 | $24.71 | $24.71 | $24.57 | $24.60 | $24.35 | 5,228 |
| 2018-07-10 | $24.80 | $24.80 | $24.70 | $24.70 | $24.44 | 965 |
| 2018-07-09 | $24.68 | $24.80 | $24.68 | $24.76 | $24.51 | 14,655 |
| 2018-07-06 | $24.50 | $24.70 | $24.50 | $24.63 | $24.38 | 4,831 |
| 2018-07-05 | $24.45 | $24.51 | $24.37 | $24.51 | $24.26 | 6,644 |
| 2018-07-03 | $24.48 | $24.56 | $24.48 | $24.49 | $24.24 | 3,591 |
| 2018-07-02 | $24.08 | $24.27 | $24.08 | $24.25 | $24.00 | 1,686 |
| 2018-06-29 | $24.27 | $24.39 | $24.26 | $24.26 | $24.01 | 5,883 |
| 2018-06-28 | $24.26 | $24.32 | $24.19 | $24.32 | $24.07 | 8,664 |
| 2018-06-27 | $24.56 | $24.57 | $24.36 | $24.36 | $24.11 | 4,724 |
| 2018-06-26 | $24.54 | $24.64 | $24.52 | $24.62 | $24.37 | 3,054 |
| 2018-06-25 | $24.87 | $24.87 | $24.52 | $24.53 | $24.22 | 2,909 |
| 2018-06-22 | $24.81 | $24.81 | $24.68 | $24.73 | $24.43 | 5,964 |
| 2018-06-21 | $24.74 | $24.86 | $24.70 | $24.70 | $24.39 | 5,591 |
| 2018-06-20 | $24.89 | $24.96 | $24.79 | $24.90 | $24.59 | 5,213 |
| 2018-06-19 | $24.67 | $24.86 | $24.67 | $24.84 | $24.54 | 4,451 |
| 2018-06-18 | $24.91 | $24.93 | $24.76 | $24.89 | $24.58 | 3,815 |
| 2018-06-15 | $24.70 | $24.88 | $24.70 | $24.86 | $24.55 | 2,175 |
| 2018-06-14 | $24.90 | $24.90 | $24.82 | $24.88 | $24.57 | 4,258 |
| 2018-06-13 | $24.91 | $24.94 | $24.85 | $24.87 | $24.56 | 2,980 |
| 2018-06-12 | $25.02 | $25.04 | $24.93 | $24.95 | $24.64 | 3,088 |
| 2018-06-11 | $24.95 | $25.08 | $24.95 | $24.97 | $24.66 | 6,048 |
| 2018-06-08 | $24.98 | $25.06 | $24.98 | $25.06 | $24.75 | 5,620 |
| 2018-06-07 | $25.07 | $25.09 | $24.91 | $24.95 | $24.64 | 2,677 |
| 2018-06-06 | $24.86 | $24.96 | $24.86 | $24.96 | $24.65 | 2,875 |
| 2018-06-05 | $24.85 | $24.85 | $24.71 | $24.71 | $24.40 | 1,486 |
| 2018-06-04 | $24.63 | $24.77 | $24.63 | $24.77 | $24.46 | 6,101 |
| 2018-06-01 | $24.61 | $24.67 | $24.59 | $24.62 | $24.32 | 4,136 |
| 2018-05-31 | $24.56 | $24.56 | $24.40 | $24.40 | $24.10 | 2,503 |
| 2018-05-30 | $24.58 | $24.74 | $24.58 | $24.66 | $24.35 | 2,156 |
| 2018-05-29 | $24.38 | $24.38 | $24.22 | $24.27 | $23.97 | 9,360 |
| 2018-05-25 | $24.27 | $24.49 | $24.27 | $24.41 | $24.11 | 24,572 |
| 2018-05-24 | $24.21 | $24.45 | $24.21 | $24.45 | $24.14 | 7,355 |
| 2018-05-23 | $24.28 | $24.36 | $24.28 | $24.36 | $24.05 | 4,489 |
| 2018-05-22 | $24.45 | $24.45 | $24.26 | $24.26 | $23.96 | 29,292 |
| 2018-05-21 | $24.33 | $24.40 | $24.32 | $24.35 | $24.05 | 22,271 |
| 2018-05-18 | $24.16 | $24.18 | $24.13 | $24.16 | $23.86 | 3,045 |
| 2018-05-17 | $24.10 | $24.25 | $24.10 | $24.17 | $23.87 | 5,332 |
| 2018-05-16 | $24.13 | $24.32 | $24.12 | $24.29 | $23.98 | 7,668 |
| 2018-05-15 | $24.03 | $24.09 | $24.02 | $24.04 | $23.74 | 4,509 |
| 2018-05-14 | $24.04 | $24.07 | $23.98 | $23.98 | $23.68 | 19,344 |
| 2018-05-11 | $24.16 | $24.19 | $24.14 | $24.19 | $23.89 | 6,111 |
| 2018-05-10 | $24.15 | $24.26 | $24.15 | $24.18 | $23.88 | 2,069 |
| 2018-05-09 | $23.99 | $24.16 | $23.99 | $24.08 | $23.78 | 3,366 |
| 2018-05-08 | $24.12 | $24.12 | $24.05 | $24.08 | $23.78 | 3,416 |
| 2018-05-07 | $23.94 | $24.05 | $23.94 | $24.03 | $23.73 | 3,111 |
| 2018-05-04 | $23.81 | $24.08 | $23.81 | $24.08 | $23.78 | 4,496 |
| 2018-05-03 | $23.69 | $23.88 | $23.69 | $23.83 | $23.53 | 14,601 |
| 2018-05-02 | $24.14 | $24.17 | $24.05 | $24.05 | $23.75 | 2,544 |
| 2018-05-01 | $24.02 | $24.16 | $23.98 | $24.16 | $23.86 | 6,339 |
| 2018-04-30 | $24.54 | $24.54 | $24.47 | $24.48 | $24.18 | 4,065 |
| 2018-04-27 | $24.53 | $24.64 | $24.53 | $24.64 | $24.33 | 750 |
| 2018-04-26 | $24.65 | $24.73 | $24.65 | $24.73 | $24.42 | 1,455 |
| 2018-04-25 | $24.81 | $24.96 | $24.81 | $24.96 | $24.65 | 3,246 |
| 2018-04-24 | $25.07 | $25.13 | $24.72 | $24.84 | $24.53 | 5,086 |
| 2018-04-23 | $25.12 | $25.12 | $25.00 | $25.00 | $24.69 | 635 |
| 2018-04-20 | $24.98 | $25.02 | $24.98 | $25.02 | $24.71 | 1,441 |
| 2018-04-19 | $25.18 | $25.25 | $25.11 | $25.11 | $24.80 | 4,689 |
| 2018-04-18 | $25.37 | $25.40 | $25.33 | $25.33 | $25.02 | 2,085 |
| 2018-04-17 | $25.19 | $25.34 | $25.19 | $25.21 | $24.89 | 5,332 |
| 2018-04-16 | $25.04 | $25.16 | $25.04 | $25.16 | $24.85 | 1,771 |
| 2018-04-13 | $24.95 | $24.95 | $24.85 | $24.87 | $24.56 | 2,266 |
| 2018-04-12 | $25.00 | $25.01 | $24.95 | $25.01 | $24.70 | 1,951 |
| 2018-04-11 | $24.84 | $24.93 | $24.84 | $24.84 | $24.53 | 4,236 |
| 2018-04-10 | $24.77 | $25.04 | $24.77 | $25.04 | $24.73 | 4,252 |
| 2018-04-09 | $24.78 | $24.80 | $24.71 | $24.71 | $24.40 | 4,605 |
| 2018-04-06 | $25.01 | $25.01 | $24.65 | $24.65 | $24.34 | 2,376 |
| 2018-04-05 | $24.95 | $24.99 | $24.95 | $24.95 | $24.64 | 3,125 |
| 2018-04-04 | $24.58 | $24.82 | $24.58 | $24.82 | $24.52 | 2,927 |
| 2018-04-03 | $24.49 | $24.69 | $24.49 | $24.67 | $24.36 | 2,199 |
| 2018-04-02 | $24.69 | $24.69 | $24.24 | $24.38 | $24.08 | 7,296 |
| 2018-03-29 | $24.65 | $24.85 | $24.65 | $24.85 | $24.54 | 8,045 |
| 2018-03-28 | $24.60 | $24.62 | $24.55 | $24.57 | $24.27 | 3,949 |
| 2018-03-27 | $24.63 | $24.74 | $24.47 | $24.47 | $24.17 | 40,968 |
| 2018-03-26 | $24.44 | $24.70 | $24.40 | $24.70 | $24.39 | 9,883 |
| 2018-03-23 | $24.43 | $24.63 | $24.33 | $24.33 | $24.03 | 3,674 |
| 2018-03-22 | $25.15 | $25.17 | $24.92 | $24.93 | $24.62 | 3,708 |
| 2018-03-21 | $25.39 | $25.57 | $25.39 | $25.45 | $25.13 | 14,230 |
| 2018-03-20 | $25.48 | $25.52 | $25.42 | $25.42 | $25.10 | 8,308 |
| 2018-03-19 | $25.57 | $25.57 | $25.26 | $25.50 | $25.18 | 2,449 |
| 2018-03-16 | $25.68 | $25.75 | $25.59 | $25.61 | $25.29 | 3,454 |
| 2018-03-15 | $25.54 | $25.59 | $25.48 | $25.49 | $25.17 | 5,181 |
| 2018-03-14 | $25.67 | $25.67 | $25.51 | $25.51 | $25.19 | 2,124 |
| 2018-03-13 | $25.96 | $25.96 | $25.80 | $25.84 | $25.52 | 5,094 |
| 2018-03-12 | $25.89 | $25.92 | $25.85 | $25.85 | $25.53 | 6,885 |
| 2018-03-09 | $25.83 | $25.89 | $25.83 | $25.89 | $25.57 | 2,867 |
| 2018-03-08 | $25.50 | $25.54 | $25.48 | $25.54 | $25.22 | 2,197 |
| 2018-03-07 | $25.47 | $25.58 | $25.47 | $25.55 | $25.23 | 2,618 |
| 2018-03-06 | $25.29 | $25.51 | $25.28 | $25.51 | $25.19 | 5,180 |
| 2018-03-05 | $25.05 | $25.29 | $25.05 | $25.29 | $24.98 | 6,844 |
| 2018-03-02 | $24.86 | $25.15 | $24.86 | $25.15 | $24.83 | 3,545 |
| 2018-03-01 | $24.99 | $25.12 | $24.95 | $24.95 | $24.64 | 11,660 |
| 2018-02-28 | $25.33 | $25.33 | $25.15 | $25.17 | $24.86 | 3,618 |
| 2018-02-27 | $25.50 | $25.51 | $25.40 | $25.40 | $25.08 | 3,375 |
| 2018-02-26 | $25.42 | $25.46 | $25.35 | $25.43 | $25.11 | 3,924 |
| 2018-02-23 | $25.34 | $25.39 | $25.31 | $25.39 | $25.07 | 8,416 |
| 2018-02-22 | $25.39 | $25.42 | $25.31 | $25.31 | $25.00 | 150,397 |
| 2018-02-21 | $25.44 | $25.50 | $25.37 | $25.37 | $25.06 | 657,596 |
| 2018-02-20 | $25.26 | $25.37 | $25.26 | $25.33 | $25.01 | 5,852 |
| 2018-02-16 | $25.39 | $25.45 | $25.38 | $25.44 | $25.12 | 5,961 |
| 2018-02-15 | $25.28 | $25.36 | $25.28 | $25.35 | $25.03 | 7,047 |
| 2018-02-14 | $25.26 | $25.30 | $25.26 | $25.29 | $24.98 | 2,380 |
| 2018-02-13 | $25.20 | $25.24 | $25.20 | $25.23 | $24.92 | 7,972 |
| 2018-02-12 | $25.19 | $25.26 | $25.19 | $25.23 | $24.92 | 2,200 |
| 2018-02-09 | $25.10 | $25.19 | $25.10 | $25.19 | $24.87 | 3,294 |
| 2018-02-08 | $25.16 | $25.27 | $25.16 | $25.22 | $24.91 | 3,500 |
| 2018-02-07 | $25.23 | $25.28 | $25.20 | $25.24 | $24.93 | 7,001 |
| 2018-02-06 | $25.16 | $25.39 | $25.07 | $25.35 | $25.04 | 6,435 |
| 2018-02-05 | $25.94 | $25.99 | $25.39 | $25.50 | $25.18 | 3,899 |
| 2018-02-02 | $26.44 | $26.44 | $26.17 | $26.17 | $25.85 | 11,487 |
| 2018-02-01 | $26.45 | $26.67 | $26.45 | $26.67 | $26.34 | 1,755 |
| 2018-01-31 | $26.76 | $26.76 | $26.55 | $26.55 | $26.22 | 2,341 |
| 2018-01-30 | $26.84 | $26.88 | $26.81 | $26.82 | $26.49 | 4,929 |
| 2018-01-29 | $27.27 | $27.27 | $27.15 | $27.17 | $26.83 | 1,580 |
| 2018-01-26 | $27.13 | $27.24 | $27.13 | $27.24 | $26.90 | 2,060 |
| 2018-01-25 | $27.09 | $27.21 | $27.09 | $27.14 | $26.80 | 2,864 |
| 2018-01-24 | $27.25 | $27.27 | $27.13 | $27.25 | $26.91 | 4,710 |
| 2018-01-23 | $27.48 | $27.48 | $27.25 | $27.27 | $26.93 | 9,850 |
| 2018-01-22 | $27.22 | $27.33 | $27.18 | $27.31 | $26.97 | 5,435 |
| 2018-01-19 | $27.18 | $27.29 | $27.18 | $27.29 | $26.95 | 2,998 |
| 2018-01-18 | $27.08 | $27.13 | $27.07 | $27.10 | $26.77 | 6,374 |
| 2018-01-17 | $27.01 | $27.19 | $27.01 | $27.13 | $26.79 | 4,776 |
| 2018-01-16 | $27.35 | $27.36 | $26.99 | $26.99 | $26.65 | 3,569 |
| 2018-01-12 | $27.04 | $27.29 | $27.04 | $27.20 | $26.86 | 2,213 |
| 2018-01-11 | $26.96 | $27.07 | $26.95 | $27.07 | $26.73 | 6,533 |
| 2018-01-10 | $26.74 | $26.87 | $26.74 | $26.80 | $26.47 | 6,300 |
| 2018-01-09 | $26.89 | $26.98 | $26.88 | $26.88 | $26.55 | 6,695 |
| 2018-01-08 | $26.68 | $26.84 | $26.68 | $26.84 | $26.51 | 4,006 |
| 2018-01-05 | $26.54 | $26.64 | $26.49 | $26.64 | $26.31 | 5,057 |
| 2018-01-04 | $26.43 | $26.55 | $26.41 | $26.55 | $26.22 | 3,536 |
| 2018-01-03 | $26.35 | $26.38 | $26.27 | $26.34 | $26.02 | 12,624 |
| 2018-01-02 | $26.39 | $26.39 | $26.27 | $26.32 | $25.99 | 16,615 |
| 2017-12-29 | $26.39 | $26.43 | $26.35 | $26.35 | $26.02 | 3,902 |
| 2017-12-28 | $26.33 | $26.33 | $26.30 | $26.30 | $25.97 | 3,241 |
| 2017-12-27 | $26.36 | $26.44 | $26.34 | $26.42 | $26.08 | 4,592 |
| 2017-12-26 | $26.45 | $26.45 | $26.38 | $26.38 | $26.04 | 4,056 |
| 2017-12-22 | $26.31 | $26.38 | $26.31 | $26.34 | $26.00 | 1,758 |
| 2017-12-21 | $26.40 | $26.45 | $26.38 | $26.44 | $26.10 | 3,445 |
| 2017-12-20 | $26.28 | $26.35 | $26.18 | $26.31 | $25.96 | 8,274 |
| 2017-12-19 | $26.19 | $26.24 | $26.19 | $26.24 | $25.90 | 2,272 |
| 2017-12-18 | $26.16 | $26.26 | $26.15 | $26.18 | $25.84 | 6,957 |
| 2017-12-15 | $25.74 | $26.10 | $25.74 | $26.07 | $25.73 | 8,879 |
| 2017-12-14 | $25.61 | $25.83 | $25.61 | $25.61 | $25.28 | 3,591 |
| 2017-12-13 | $25.96 | $26.11 | $25.94 | $25.97 | $25.63 | 5,696 |
| 2017-12-12 | $25.96 | $26.02 | $25.93 | $25.93 | $25.59 | 3,810 |
| 2017-12-11 | $26.06 | $26.07 | $25.96 | $25.96 | $25.62 | 3,931 |
| 2017-12-08 | $26.02 | $26.17 | $26.02 | $26.08 | $25.74 | 3,678 |
| 2017-12-07 | $26.01 | $26.08 | $26.00 | $26.01 | $25.67 | 4,338 |
| 2017-12-06 | $26.03 | $26.07 | $25.95 | $25.96 | $25.62 | 5,106 |
| 2017-12-05 | $26.21 | $26.26 | $26.15 | $26.15 | $25.81 | 2,358 |
| 2017-12-04 | $26.52 | $26.52 | $26.37 | $26.37 | $26.03 | 4,135 |
| 2017-12-01 | $26.42 | $26.42 | $25.85 | $26.08 | $25.74 | 4,018 |
| 2017-11-30 | $26.15 | $26.39 | $26.15 | $26.27 | $25.93 | 3,564 |
| 2017-11-29 | $26.16 | $26.24 | $26.10 | $26.17 | $25.83 | 4,894 |
| 2017-11-28 | $25.58 | $25.78 | $25.58 | $25.78 | $25.44 | 3,928 |
| 2017-11-27 | $25.41 | $25.46 | $25.41 | $25.44 | $25.10 | 4,055 |
| 2017-11-24 | $25.34 | $25.38 | $25.32 | $25.37 | $25.04 | 8,282 |
| 2017-11-22 | $25.46 | $25.49 | $25.41 | $25.42 | $25.09 | 4,464 |
| 2017-11-21 | $25.32 | $25.46 | $25.32 | $25.46 | $25.13 | 5,198 |
| 2017-11-20 | $25.18 | $25.28 | $25.18 | $25.27 | $24.94 | 7,060 |
| 2017-11-17 | $25.00 | $25.17 | $25.00 | $25.14 | $24.81 | 6,272 |
| 2017-11-16 | $24.89 | $25.13 | $24.89 | $25.09 | $24.76 | 11,085 |
| 2017-11-15 | $25.01 | $25.01 | $24.91 | $24.92 | $24.60 | 4,827 |
| 2017-11-14 | $24.92 | $25.06 | $24.92 | $25.01 | $24.68 | 4,165 |
| 2017-11-13 | $24.99 | $25.09 | $24.99 | $25.04 | $24.71 | 3,321 |
| 2017-11-10 | $25.04 | $25.11 | $25.03 | $25.07 | $24.74 | 5,579 |
| 2017-11-09 | $25.19 | $25.19 | $25.00 | $25.00 | $24.67 | 4,791 |
| 2017-11-08 | $25.13 | $25.22 | $25.06 | $25.22 | $24.89 | 4,198 |
| 2017-11-07 | $25.33 | $25.33 | $25.15 | $25.19 | $24.86 | 6,816 |
| 2017-11-06 | $25.44 | $25.50 | $25.43 | $25.50 | $25.17 | 11,393 |
| 2017-11-03 | $25.58 | $25.64 | $25.56 | $25.64 | $25.31 | 19,616 |
| 2017-11-02 | $25.38 | $25.61 | $25.38 | $25.56 | $25.22 | 8,607 |
| 2017-11-01 | $25.52 | $25.52 | $25.38 | $25.38 | $25.05 | 4,968 |
| 2017-10-31 | $25.43 | $25.56 | $25.43 | $25.55 | $25.22 | 5,246 |
| 2017-10-30 | $25.66 | $25.70 | $25.36 | $25.43 | $25.10 | 3,348 |
| 2017-10-27 | $25.70 | $25.81 | $25.70 | $25.80 | $25.46 | 3,369 |
| 2017-10-26 | $25.62 | $25.78 | $25.62 | $25.78 | $25.44 | 3,779 |
| 2017-10-25 | $25.56 | $25.58 | $25.38 | $25.58 | $25.24 | 5,728 |
| 2017-10-24 | $25.72 | $25.73 | $25.65 | $25.72 | $25.38 | 2,470 |
| 2017-10-23 | $25.72 | $25.72 | $25.67 | $25.68 | $25.35 | 3,149 |
| 2017-10-20 | $25.69 | $25.76 | $25.69 | $25.75 | $25.41 | 5,672 |
| 2017-10-19 | $25.24 | $25.49 | $25.24 | $25.48 | $25.15 | 3,203 |
| 2017-10-18 | $25.44 | $25.54 | $25.44 | $25.54 | $25.21 | 5,126 |
| 2017-10-17 | $25.46 | $25.53 | $25.39 | $25.39 | $25.05 | 8,271 |
| 2017-10-16 | $25.51 | $25.51 | $25.43 | $25.51 | $25.18 | 5,604 |
| 2017-10-13 | $25.55 | $25.55 | $25.47 | $25.47 | $25.14 | 16,164 |
| 2017-10-12 | $25.37 | $25.47 | $25.36 | $25.47 | $25.14 | 8,132 |
| 2017-10-11 | $25.39 | $25.44 | $25.37 | $25.38 | $25.05 | 8,207 |
| 2017-10-10 | $25.39 | $25.40 | $25.36 | $25.39 | $25.06 | 7,331 |
| 2017-10-09 | $25.35 | $25.36 | $25.28 | $25.28 | $24.95 | 6,327 |
| 2017-10-06 | $25.32 | $25.41 | $25.26 | $25.36 | $25.03 | 2,535 |
| 2017-10-05 | $25.35 | $25.46 | $25.33 | $25.37 | $25.03 | 6,814 |
| 2017-10-04 | $25.42 | $25.42 | $25.27 | $25.32 | $24.99 | 5,569 |
| 2017-10-03 | $25.28 | $25.32 | $25.24 | $25.32 | $24.99 | 8,730 |
| 2017-10-02 | $25.20 | $25.35 | $25.16 | $25.32 | $24.99 | 6,226 |
| 2017-09-29 | $25.21 | $25.21 | $25.14 | $25.15 | $24.82 | 5,147 |
| 2017-09-28 | $24.97 | $25.16 | $24.97 | $25.16 | $24.83 | 6,582 |
| 2017-09-27 | $24.87 | $25.04 | $24.74 | $25.04 | $24.71 | 8,401 |
| 2017-09-26 | $24.81 | $24.84 | $24.78 | $24.82 | $24.50 | 3,802 |
| 2017-09-25 | $24.77 | $24.82 | $24.71 | $24.82 | $24.49 | 5,903 |
| 2017-09-22 | $24.66 | $24.78 | $24.66 | $24.74 | $24.42 | 4,770 |
| 2017-09-21 | $24.60 | $24.68 | $24.60 | $24.68 | $24.36 | 3,465 |
| 2017-09-20 | $24.55 | $24.67 | $24.55 | $24.64 | $24.32 | 8,127 |
| 2017-09-19 | $24.54 | $24.59 | $24.52 | $24.59 | $24.26 | 3,381 |
| 2017-09-18 | $24.52 | $24.60 | $24.52 | $24.55 | $24.20 | 3,055 |
| 2017-09-15 | $24.33 | $24.42 | $24.33 | $24.41 | $24.06 | 2,499 |
| 2017-09-14 | $24.27 | $24.39 | $24.27 | $24.35 | $24.00 | 3,494 |
| 2017-09-13 | $24.23 | $24.31 | $24.23 | $24.27 | $23.93 | 4,290 |
| 2017-09-12 | $24.21 | $24.27 | $24.21 | $24.26 | $23.92 | 6,637 |
| 2017-09-11 | $24.07 | $24.14 | $24.07 | $24.14 | $23.80 | 1,525 |
| 2017-09-08 | $23.89 | $23.94 | $23.89 | $23.89 | $23.55 | 3,719 |
| 2017-09-07 | $23.86 | $23.86 | $23.82 | $23.82 | $23.48 | 5,152 |
| 2017-09-06 | $23.80 | $23.90 | $23.80 | $23.87 | $23.53 | 7,370 |
| 2017-09-05 | $24.05 | $24.05 | $23.85 | $23.85 | $23.51 | 3,507 |
| 2017-09-01 | $24.08 | $24.21 | $24.08 | $24.21 | $23.87 | 6,717 |
| 2017-08-31 | $24.02 | $24.12 | $24.02 | $24.12 | $23.78 | 11,333 |
| 2017-08-30 | $23.91 | $23.93 | $23.87 | $23.93 | $23.59 | 2,148 |
| 2017-08-29 | $23.70 | $23.82 | $23.67 | $23.80 | $23.47 | 3,910 |
| 2017-08-28 | $23.86 | $23.87 | $23.81 | $23.82 | $23.48 | 5,469 |
| 2017-08-25 | $23.94 | $23.94 | $23.90 | $23.93 | $23.59 | 3,962 |
| 2017-08-24 | $23.67 | $23.88 | $23.67 | $23.83 | $23.49 | 3,893 |
| 2017-08-23 | $23.85 | $23.90 | $23.82 | $23.82 | $23.48 | 17,489 |
| 2017-08-22 | $23.84 | $23.90 | $23.82 | $23.90 | $23.56 | 4,041 |
| 2017-08-21 | $23.78 | $23.78 | $23.72 | $23.73 | $23.40 | 16,466 |
| 2017-08-18 | $23.78 | $23.94 | $23.77 | $23.81 | $23.48 | 12,235 |
| 2017-08-17 | $24.21 | $24.22 | $23.97 | $23.97 | $23.63 | 1,795 |
| 2017-08-16 | $24.39 | $24.48 | $24.33 | $24.34 | $24.00 | 4,815 |
| 2017-08-15 | $24.37 | $24.38 | $24.29 | $24.30 | $23.95 | 7,176 |
| 2017-08-14 | $24.22 | $24.43 | $24.22 | $24.38 | $24.03 | 4,749 |
| 2017-08-11 | $24.04 | $24.16 | $24.04 | $24.16 | $23.82 | 9,339 |
| 2017-08-10 | $24.24 | $24.32 | $24.23 | $24.23 | $23.88 | 4,639 |
| 2017-08-09 | $24.62 | $24.67 | $24.56 | $24.56 | $24.21 | 4,978 |
| 2017-08-08 | $24.77 | $25.00 | $24.77 | $24.86 | $24.51 | 6,055 |
| 2017-08-07 | $24.75 | $24.84 | $24.75 | $24.77 | $24.43 | 2,631 |
| 2017-08-04 | $24.76 | $24.80 | $24.76 | $24.79 | $24.44 | 5,823 |
| 2017-08-03 | $24.75 | $24.78 | $24.61 | $24.62 | $24.27 | 9,223 |
| 2017-08-02 | $24.70 | $24.77 | $24.68 | $24.75 | $24.41 | 7,684 |
| 2017-08-01 | $24.89 | $24.92 | $24.88 | $24.92 | $24.56 | 3,781 |
| 2017-07-31 | $24.84 | $24.91 | $24.82 | $24.91 | $24.55 | 2,667 |
| 2017-07-28 | $24.89 | $24.91 | $24.84 | $24.84 | $24.49 | 9,941 |
| 2017-07-27 | $25.01 | $25.07 | $24.94 | $24.98 | $24.63 | 3,965 |
| 2017-07-26 | $25.23 | $25.24 | $25.04 | $25.04 | $24.68 | 3,852 |
| 2017-07-25 | $25.34 | $25.49 | $25.34 | $25.46 | $25.10 | 4,989 |
| 2017-07-24 | $25.31 | $25.33 | $25.27 | $25.27 | $24.91 | 2,963 |
| 2017-07-21 | $25.37 | $25.42 | $25.36 | $25.36 | $25.00 | 4,909 |
| 2017-07-20 | $25.44 | $25.49 | $25.38 | $25.49 | $25.13 | 6,370 |
| 2017-07-19 | $25.43 | $25.46 | $25.38 | $25.46 | $25.10 | 5,496 |
| 2017-07-18 | $25.16 | $25.26 | $25.16 | $25.26 | $24.90 | 3,349 |
| 2017-07-17 | $25.31 | $25.36 | $25.31 | $25.33 | $24.97 | 1,199 |
| 2017-07-14 | $25.25 | $25.31 | $25.22 | $25.27 | $24.91 | 2,834 |
| 2017-07-13 | $25.22 | $25.24 | $25.13 | $25.24 | $24.88 | 5,724 |
| 2017-07-12 | $25.29 | $25.29 | $25.19 | $25.19 | $24.84 | 4,092 |
| 2017-07-11 | $25.10 | $25.10 | $25.02 | $25.04 | $24.68 | 4,571 |
| 2017-07-10 | $25.16 | $25.28 | $25.13 | $25.21 | $24.86 | 2,546 |
| 2017-07-07 | $25.07 | $25.23 | $25.05 | $25.23 | $24.87 | 8,023 |
| 2017-07-06 | $25.40 | $25.40 | $24.97 | $24.99 | $24.64 | 12,143 |
| 2017-07-05 | $25.37 | $25.37 | $25.09 | $25.25 | $24.89 | 8,863 |
| 2017-07-03 | $25.30 | $25.39 | $25.30 | $25.34 | $24.98 | 3,758 |
| 2017-06-30 | $25.10 | $25.19 | $25.10 | $25.19 | $24.84 | 3,421 |
| 2017-06-29 | $25.09 | $25.09 | $25.00 | $25.07 | $24.72 | 4,005 |
| 2017-06-28 | $25.07 | $25.15 | $25.07 | $25.14 | $24.79 | 8,552 |
| 2017-06-27 | $25.07 | $25.07 | $24.86 | $24.90 | $24.55 | 16,613 |
| 2017-06-26 | $24.94 | $24.98 | $24.91 | $24.98 | $24.57 | 6,434 |
| 2017-06-23 | $24.78 | $24.91 | $24.78 | $24.86 | $24.45 | 9,725 |
| 2017-06-22 | $24.76 | $24.80 | $24.69 | $24.77 | $24.37 | 7,394 |
| 2017-06-21 | $25.04 | $25.04 | $24.85 | $24.85 | $24.44 | 21,318 |
| 2017-06-20 | $25.02 | $25.03 | $24.97 | $24.97 | $24.56 | 13,104 |
| 2017-06-19 | $25.25 | $25.31 | $25.24 | $25.31 | $24.90 | 3,408 |
| 2017-06-16 | $25.04 | $25.12 | $25.01 | $25.12 | $24.71 | 7,468 |
| 2017-06-15 | $25.15 | $25.25 | $25.15 | $25.25 | $24.84 | 9,591 |
| 2017-06-14 | $25.34 | $25.34 | $25.19 | $25.28 | $24.87 | 8,109 |
| 2017-06-13 | $25.36 | $25.37 | $25.33 | $25.33 | $24.92 | 50,447 |
| 2017-06-12 | $25.32 | $25.32 | $25.27 | $25.27 | $24.85 | 2,187 |
| 2017-06-09 | $24.88 | $25.28 | $24.87 | $25.21 | $24.80 | 5,796 |
| 2017-06-08 | $24.84 | $25.06 | $24.73 | $25.02 | $24.61 | 64,470 |
| 2017-06-07 | $24.83 | $24.89 | $24.75 | $24.83 | $24.42 | 616,433 |
| 2017-06-06 | $24.80 | $24.85 | $24.74 | $24.75 | $24.35 | 4,985 |
| 2017-06-05 | $25.08 | $25.08 | $24.94 | $24.94 | $24.53 | 6,937 |
| 2017-06-02 | $25.01 | $25.28 | $25.01 | $25.12 | $24.71 | 3,377 |
| 2017-06-01 | $24.77 | $24.97 | $24.74 | $24.97 | $24.56 | 3,940 |
| 2017-05-31 | $24.36 | $24.64 | $24.35 | $24.64 | $24.24 | 10,092 |
| 2017-05-30 | $24.55 | $24.63 | $24.54 | $24.61 | $24.21 | 4,197 |
| 2017-05-26 | $24.54 | $24.64 | $24.53 | $24.63 | $24.23 | 4,357 |
| 2017-05-25 | $24.56 | $24.61 | $24.54 | $24.58 | $24.18 | 2,996 |
| 2017-05-24 | $24.58 | $24.58 | $24.47 | $24.50 | $24.10 | 4,957 |
| 2017-05-23 | $24.58 | $24.60 | $24.50 | $24.51 | $24.11 | 2,589 |
| 2017-05-22 | $24.48 | $24.49 | $24.45 | $24.46 | $24.06 | 3,843 |
| 2017-05-19 | $24.27 | $24.50 | $24.27 | $24.50 | $24.10 | 6,622 |
| 2017-05-18 | $24.34 | $24.35 | $24.16 | $24.30 | $23.90 | 13,009 |
| 2017-05-17 | $24.47 | $24.48 | $24.28 | $24.39 | $23.99 | 3,091 |
| 2017-05-16 | $24.96 | $24.96 | $24.81 | $24.90 | $24.49 | 4,883 |
| 2017-05-15 | $25.03 | $25.07 | $24.96 | $24.97 | $24.56 | 6,077 |
| 2017-05-12 | $24.94 | $24.97 | $24.92 | $24.92 | $24.52 | 2,923 |
| 2017-05-11 | $25.21 | $25.21 | $24.96 | $25.15 | $24.74 | 3,994 |
| 2017-05-10 | $25.22 | $25.25 | $25.18 | $25.25 | $24.84 | 3,988 |
| 2017-05-09 | $25.31 | $25.37 | $25.28 | $25.28 | $24.87 | 2,821 |
| 2017-05-08 | $25.33 | $25.39 | $25.33 | $25.33 | $24.92 | 12,358 |
| 2017-05-05 | $25.35 | $25.36 | $25.28 | $25.34 | $24.92 | 4,248 |
| 2017-05-04 | $25.33 | $25.33 | $25.12 | $25.22 | $24.80 | 9,608 |
| 2017-05-03 | $25.24 | $25.29 | $25.23 | $25.29 | $24.88 | 6,413 |
| 2017-05-02 | $25.47 | $25.54 | $25.35 | $25.37 | $24.96 | 10,503 |
| 2017-05-01 | $25.51 | $25.62 | $25.50 | $25.53 | $25.11 | 4,059 |
| 2017-04-28 | $25.68 | $25.68 | $25.50 | $25.52 | $25.10 | 7,497 |
| 2017-04-27 | $25.80 | $25.80 | $25.68 | $25.74 | $25.32 | 6,605 |
| 2017-04-26 | $25.71 | $25.87 | $25.71 | $25.85 | $25.43 | 6,722 |
| 2017-04-25 | $25.32 | $25.62 | $25.32 | $25.62 | $25.20 | 6,431 |
| 2017-04-24 | $24.99 | $25.24 | $24.99 | $25.22 | $24.81 | 8,354 |
| 2017-04-21 | $24.91 | $25.00 | $24.91 | $24.92 | $24.51 | 7,830 |
| 2017-04-20 | $24.57 | $24.94 | $24.57 | $24.92 | $24.52 | 6,304 |
| 2017-04-19 | $24.58 | $24.65 | $24.55 | $24.56 | $24.16 | 5,790 |
| 2017-04-18 | $24.38 | $24.48 | $24.33 | $24.43 | $24.03 | 7,042 |
| 2017-04-17 | $24.26 | $24.41 | $24.26 | $24.41 | $24.01 | 7,310 |
| 2017-04-13 | $24.40 | $24.41 | $24.17 | $24.19 | $23.79 | 14,087 |
| 2017-04-12 | $24.56 | $24.56 | $24.39 | $24.42 | $24.02 | 4,965 |
| 2017-04-11 | $24.46 | $24.65 | $24.46 | $24.65 | $24.24 | 3,772 |
| 2017-04-10 | $24.60 | $24.60 | $24.40 | $24.52 | $24.12 | 6,512 |
| 2017-04-07 | $24.45 | $24.51 | $24.42 | $24.46 | $24.06 | 4,042 |
| 2017-04-06 | $24.31 | $24.57 | $24.31 | $24.49 | $24.09 | 7,863 |
| 2017-04-05 | $24.68 | $24.68 | $24.53 | $24.57 | $24.17 | 7,864 |
| 2017-04-04 | $24.49 | $24.55 | $24.43 | $24.47 | $24.07 | 8,027 |
| 2017-04-03 | $24.68 | $24.68 | $24.44 | $24.55 | $24.15 | 6,644 |
| 2017-03-31 | $24.75 | $24.91 | $24.73 | $24.87 | $24.46 | 5,342 |
| 2017-03-30 | $24.68 | $24.83 | $24.68 | $24.83 | $24.42 | 18,034 |
| 2017-03-29 | $24.56 | $24.70 | $24.56 | $24.68 | $24.28 | 3,600 |
| 2017-03-28 | $24.33 | $24.57 | $24.33 | $24.54 | $24.14 | 6,682 |
| 2017-03-27 | $24.19 | $24.37 | $24.19 | $24.33 | $23.93 | 5,674 |
| 2017-03-24 | $24.57 | $24.63 | $24.40 | $24.40 | $24.00 | 6,294 |
| 2017-03-23 | $24.35 | $24.57 | $24.35 | $24.43 | $24.03 | 7,378 |
| 2017-03-22 | $24.28 | $24.32 | $24.24 | $24.32 | $23.92 | 5,890 |
| 2017-03-21 | $24.80 | $24.80 | $24.41 | $24.45 | $24.05 | 5,860 |
| 2017-03-20 | $24.97 | $25.03 | $24.91 | $24.91 | $24.50 | 6,802 |
| 2017-03-17 | $25.05 | $25.09 | $25.00 | $25.06 | $24.65 | 5,498 |
| 2017-03-16 | $25.14 | $25.15 | $25.04 | $25.09 | $24.68 | 54,431 |
| 2017-03-15 | $24.82 | $25.12 | $24.82 | $25.09 | $24.68 | 4,277 |
| 2017-03-14 | $24.68 | $24.84 | $24.68 | $24.82 | $24.41 | 8,050 |
| 2017-03-13 | $24.96 | $24.96 | $24.86 | $24.92 | $24.44 | 20,719 |
| 2017-03-10 | $24.99 | $24.99 | $24.81 | $24.84 | $24.36 | 3,366 |
| 2017-03-09 | $24.95 | $24.99 | $24.75 | $24.79 | $24.30 | 8,116 |
| 2017-03-08 | $25.06 | $25.06 | $24.93 | $24.98 | $24.49 | 10,599 |
| 2017-03-07 | $24.97 | $25.00 | $24.90 | $24.90 | $24.42 | 6,508 |
| 2017-03-06 | $25.00 | $25.08 | $24.97 | $25.04 | $24.55 | 3,612 |
| 2017-03-03 | $25.15 | $25.19 | $25.11 | $25.17 | $24.68 | 6,011 |
| 2017-03-02 | $25.41 | $25.41 | $25.24 | $25.25 | $24.76 | 5,752 |
| 2017-03-01 | $25.40 | $25.51 | $25.38 | $25.48 | $24.98 | 9,250 |
| 2017-02-28 | $25.11 | $25.11 | $24.93 | $25.02 | $24.53 | 3,931 |
| 2017-02-27 | $25.15 | $25.29 | $25.13 | $25.23 | $24.73 | 10,798 |
| 2017-02-24 | $25.05 | $25.12 | $25.02 | $25.08 | $24.59 | 10,995 |
| 2017-02-23 | $25.12 | $25.16 | $25.04 | $25.16 | $24.67 | 3,524 |
| 2017-02-22 | $25.21 | $25.23 | $25.10 | $25.15 | $24.66 | 9,005 |
| 2017-02-21 | $25.00 | $25.25 | $25.00 | $25.25 | $24.76 | 18,284 |
| 2017-02-17 | $24.93 | $25.03 | $24.91 | $25.03 | $24.54 | 7,533 |
| 2017-02-16 | $25.08 | $25.10 | $24.95 | $25.03 | $24.54 | 5,601 |
| 2017-02-15 | $24.98 | $25.15 | $24.98 | $25.15 | $24.66 | 3,976 |
| 2017-02-14 | $24.99 | $25.08 | $24.99 | $25.04 | $24.55 | 5,925 |
| 2017-02-13 | $25.02 | $25.05 | $24.99 | $25.01 | $24.52 | 6,534 |
| 2017-02-10 | $24.83 | $24.89 | $24.80 | $24.87 | $24.38 | 8,554 |
| 2017-02-09 | $24.69 | $24.74 | $24.68 | $24.70 | $24.22 | 10,212 |
| 2017-02-08 | $24.37 | $24.45 | $24.31 | $24.42 | $23.95 | 10,364 |
| 2017-02-07 | $24.64 | $24.76 | $24.48 | $24.52 | $24.05 | 8,136 |
| 2017-02-06 | $24.70 | $24.78 | $24.63 | $24.65 | $24.17 | 9,112 |
| 2017-02-03 | $24.65 | $24.83 | $24.65 | $24.78 | $24.30 | 5,482 |
| 2017-02-02 | $24.71 | $24.73 | $24.58 | $24.60 | $24.12 | 6,092 |
| 2017-02-01 | $24.96 | $25.01 | $24.71 | $24.77 | $24.28 | 11,104 |
| 2017-01-31 | $24.63 | $24.93 | $24.63 | $24.93 | $24.45 | 14,570 |
| 2017-01-30 | $24.68 | $24.85 | $24.65 | $24.81 | $24.33 | 4,365 |
| 2017-01-27 | $24.88 | $24.94 | $24.88 | $24.93 | $24.45 | 4,811 |
| 2017-01-26 | $25.17 | $25.19 | $25.11 | $25.13 | $24.65 | 5,753 |
| 2017-01-25 | $25.17 | $25.20 | $25.13 | $25.18 | $24.69 | 2,335 |
| 2017-01-24 | $24.77 | $25.05 | $24.77 | $25.05 | $24.56 | 10,785 |
| 2017-01-23 | $24.66 | $24.66 | $24.56 | $24.62 | $24.14 | 3,902 |
| 2017-01-20 | $24.72 | $24.76 | $24.64 | $24.69 | $24.21 | 7,322 |
| 2017-01-19 | $24.73 | $24.73 | $24.55 | $24.61 | $24.13 | 7,004 |
| 2017-01-18 | $24.61 | $24.74 | $24.61 | $24.70 | $24.22 | 13,904 |
| 2017-01-17 | $24.71 | $24.78 | $24.56 | $24.63 | $24.15 | 5,131 |
| 2017-01-13 | $24.92 | $24.92 | $24.77 | $24.83 | $24.35 | 7,640 |
| 2017-01-12 | $24.73 | $24.73 | $24.41 | $24.63 | $24.15 | 15,921 |
| 2017-01-11 | $24.79 | $24.88 | $24.74 | $24.88 | $24.39 | 6,287 |
| 2017-01-10 | $24.82 | $24.82 | $24.81 | $24.82 | $24.34 | 1,891 |
| 2017-01-09 | $24.71 | $24.72 | $24.55 | $24.60 | $24.12 | 6,255 |
| 2017-01-06 | $24.72 | $24.89 | $24.72 | $24.81 | $24.33 | 4,694 |
| 2017-01-05 | $24.62 | $24.77 | $24.62 | $24.73 | $24.24 | 2,980 |
| 2017-01-04 | $25.03 | $25.03 | $24.97 | $25.03 | $24.54 | 6,990 |
| 2017-01-03 | $24.64 | $24.66 | $24.57 | $24.66 | $24.18 | 9,975 |
| 2016-12-30 | $24.61 | $24.61 | $24.54 | $24.56 | $24.08 | 4,074 |
| 2016-12-29 | $24.76 | $24.76 | $24.62 | $24.67 | $24.19 | 6,127 |
| 2016-12-28 | $25.00 | $25.00 | $24.63 | $24.68 | $24.20 | 30,741 |
| 2016-12-27 | $25.08 | $25.10 | $25.04 | $25.08 | $24.52 | 7,388 |
| 2016-12-23 | $24.94 | $24.97 | $24.89 | $24.94 | $24.39 | 43,378 |
| 2016-12-22 | $24.99 | $25.07 | $24.86 | $24.88 | $24.32 | 4,924 |
| 2016-12-21 | $25.22 | $25.24 | $25.14 | $25.18 | $24.62 | 8,969 |
| 2016-12-20 | $25.41 | $25.41 | $25.36 | $25.38 | $24.81 | 9,010 |
| 2016-12-19 | $25.12 | $25.24 | $25.09 | $25.19 | $24.63 | 10,731 |
| 2016-12-16 | $25.21 | $25.32 | $25.04 | $25.04 | $24.48 | 12,754 |
| 2016-12-15 | $25.31 | $25.31 | $25.18 | $25.20 | $24.64 | 9,720 |
| 2016-12-14 | $25.19 | $25.23 | $25.09 | $25.09 | $24.53 | 5,960 |
| 2016-12-13 | $25.50 | $25.50 | $25.31 | $25.40 | $24.83 | 7,819 |
| 2016-12-12 | $25.48 | $25.48 | $25.35 | $25.37 | $24.80 | 10,092 |
| 2016-12-09 | $25.96 | $25.96 | $25.68 | $25.75 | $25.18 | 10,360 |
| 2016-12-08 | $25.75 | $25.88 | $25.75 | $25.80 | $25.22 | 9,005 |
| 2016-12-07 | $25.08 | $25.66 | $25.08 | $25.60 | $25.03 | 6,641 |
| 2016-12-06 | $24.85 | $25.17 | $24.84 | $25.17 | $24.61 | 9,792 |
| 2016-12-05 | $24.77 | $24.93 | $24.77 | $24.93 | $24.37 | 10,603 |
| 2016-12-02 | $24.63 | $24.79 | $24.63 | $24.70 | $24.15 | 11,817 |
| 2016-12-01 | $24.58 | $24.92 | $24.58 | $24.74 | $24.19 | 22,775 |
| 2016-11-30 | $24.76 | $24.78 | $24.63 | $24.68 | $24.12 | 5,729 |
| 2016-11-29 | $24.61 | $24.73 | $24.60 | $24.60 | $24.05 | 7,511 |
| 2016-11-28 | $24.72 | $24.77 | $24.68 | $24.69 | $24.14 | 8,028 |
| 2016-11-25 | $24.89 | $24.98 | $24.89 | $24.93 | $24.38 | 10,064 |
| 2016-11-23 | $24.69 | $24.88 | $24.69 | $24.88 | $24.32 | 12,637 |
| 2016-11-22 | $24.61 | $24.69 | $24.59 | $24.67 | $24.11 | 14,143 |
| 2016-11-21 | $24.40 | $24.48 | $24.39 | $24.44 | $23.90 | 9,019 |
| 2016-11-18 | $24.33 | $24.39 | $24.28 | $24.35 | $23.81 | 9,235 |
| 2016-11-17 | $24.22 | $24.34 | $24.22 | $24.31 | $23.77 | 9,260 |
| 2016-11-16 | $24.11 | $24.16 | $24.06 | $24.15 | $23.61 | 10,065 |
| 2016-11-15 | $24.04 | $24.21 | $23.96 | $24.18 | $23.64 | 12,918 |
| 2016-11-14 | $24.07 | $24.08 | $23.98 | $24.08 | $23.54 | 6,788 |
| 2016-11-11 | $23.31 | $23.60 | $23.29 | $23.58 | $23.05 | 9,864 |
| 2016-11-10 | $23.15 | $23.35 | $23.13 | $23.34 | $22.81 | 9,892 |
| 2016-11-09 | $22.17 | $22.89 | $22.17 | $22.88 | $22.36 | 30,022 |
| 2016-11-08 | $22.12 | $22.33 | $22.12 | $22.27 | $21.77 | 17,998 |
| 2016-11-07 | $22.09 | $22.20 | $22.09 | $22.18 | $21.69 | 11,481 |
| 2016-11-04 | $21.76 | $21.95 | $21.76 | $21.78 | $21.29 | 16,018 |
| 2016-11-03 | $21.87 | $21.87 | $21.77 | $21.79 | $21.30 | 11,335 |
| 2016-11-02 | $21.93 | $21.97 | $21.84 | $21.85 | $21.36 | 11,238 |
| 2016-11-01 | $22.23 | $22.23 | $21.86 | $22.02 | $21.53 | 9,291 |
| 2016-10-31 | $22.13 | $22.25 | $22.13 | $22.21 | $21.71 | 8,434 |
| 2016-10-28 | $22.13 | $22.17 | $21.95 | $22.05 | $21.56 | 5,401 |
| 2016-10-27 | $22.12 | $22.18 | $22.08 | $22.09 | $21.60 | 11,409 |
| 2016-10-26 | $22.09 | $22.29 | $22.09 | $22.23 | $21.73 | 14,635 |
| 2016-10-25 | $22.34 | $22.35 | $22.25 | $22.25 | $21.75 | 8,872 |
| 2016-10-24 | $22.61 | $22.62 | $22.42 | $22.49 | $21.99 | 16,617 |
| 2016-10-21 | $21.98 | $22.41 | $21.98 | $22.41 | $21.91 | 6,235 |
| 2016-10-20 | $22.24 | $22.26 | $22.23 | $22.25 | $21.75 | 7,742 |
| 2016-10-19 | $22.10 | $22.42 | $22.10 | $22.38 | $21.88 | 11,483 |
| 2016-10-18 | $22.19 | $22.27 | $22.16 | $22.16 | $21.67 | 11,784 |
| 2016-10-17 | $22.18 | $22.22 | $22.12 | $22.12 | $21.63 | 6,287 |
| 2016-10-14 | $22.17 | $22.29 | $22.12 | $22.18 | $21.68 | 10,199 |
| 2016-10-13 | $21.96 | $22.21 | $21.96 | $22.14 | $21.65 | 10,272 |
| 2016-10-12 | $22.25 | $22.33 | $22.25 | $22.32 | $21.82 | 7,126 |
| 2016-10-11 | $22.36 | $22.36 | $22.14 | $22.16 | $21.66 | 16,948 |
| 2016-10-10 | $22.50 | $22.50 | $22.46 | $22.46 | $21.95 | 10,530 |
| 2016-10-07 | $22.57 | $22.57 | $22.20 | $22.33 | $21.83 | 4,949 |
| 2016-10-06 | $22.31 | $22.54 | $22.31 | $22.52 | $22.02 | 10,650 |
| 2016-10-05 | $22.27 | $22.47 | $22.27 | $22.46 | $21.96 | 14,701 |
| 2016-10-04 | $22.29 | $22.38 | $22.08 | $22.11 | $21.62 | 20,957 |
| 2016-10-03 | $21.97 | $22.25 | $21.97 | $22.22 | $21.73 | 13,937 |
| 2016-09-30 | $21.96 | $22.18 | $21.94 | $22.17 | $21.68 | 15,468 |
| 2016-09-29 | $22.13 | $22.13 | $21.81 | $21.86 | $21.37 | 32,023 |
| 2016-09-28 | $22.01 | $22.19 | $21.93 | $22.19 | $21.69 | 11,852 |
| 2016-09-27 | $21.94 | $22.02 | $21.88 | $22.02 | $21.53 | 20,688 |
| 2016-09-26 | $22.10 | $22.12 | $22.01 | $22.04 | $21.55 | 6,085 |
| 2016-09-23 | $22.27 | $22.34 | $22.24 | $22.28 | $21.78 | 17,173 |
| 2016-09-22 | $22.24 | $22.33 | $22.23 | $22.33 | $21.83 | 8,080 |
| 2016-09-21 | $21.95 | $22.07 | $21.89 | $22.05 | $21.56 | 11,405 |
| 2016-09-20 | $21.84 | $21.87 | $21.77 | $21.77 | $21.28 | 11,099 |
| 2016-09-19 | $21.83 | $22.00 | $21.82 | $21.88 | $21.39 | 47,595 |
| 2016-09-16 | $21.87 | $21.87 | $21.73 | $21.79 | $21.30 | 8,894 |
| 2016-09-15 | $21.58 | $21.89 | $21.58 | $21.88 | $21.39 | 10,876 |
| 2016-09-14 | $21.83 | $21.83 | $21.66 | $21.66 | $21.18 | 16,293 |
| 2016-09-13 | $21.92 | $21.92 | $21.83 | $21.87 | $21.38 | 9,345 |
| 2016-09-12 | $21.77 | $22.19 | $21.77 | $22.13 | $21.58 | 22,423 |
| 2016-09-09 | $22.35 | $22.35 | $22.01 | $22.02 | $21.47 | 28,027 |
| 2016-09-08 | $22.55 | $22.59 | $22.52 | $22.52 | $21.96 | 20,383 |
| 2016-09-07 | $22.59 | $22.61 | $22.59 | $22.61 | $22.05 | 1,224 |
| 2016-09-06 | $22.51 | $22.55 | $22.40 | $22.53 | $21.97 | 9,482 |
| 2016-09-02 | $22.52 | $22.53 | $22.42 | $22.53 | $21.97 | 17,251 |
| 2016-09-01 | $22.21 | $22.36 | $22.21 | $22.36 | $21.80 | 13,274 |
| 2016-08-31 | $22.22 | $22.30 | $22.19 | $22.29 | $21.74 | 8,946 |
| 2016-08-30 | $22.30 | $22.32 | $22.25 | $22.25 | $21.70 | 9,668 |
| 2016-08-29 | $22.28 | $22.35 | $22.26 | $22.29 | $21.73 | 9,696 |
| 2016-08-26 | $22.20 | $22.37 | $22.11 | $22.11 | $21.56 | 5,659 |
| 2016-08-25 | $22.05 | $22.21 | $22.05 | $22.21 | $21.66 | 10,407 |
| 2016-08-24 | $21.92 | $21.95 | $21.86 | $21.86 | $21.31 | 7,781 |
| 2016-08-23 | $22.03 | $22.10 | $22.03 | $22.09 | $21.54 | 15,894 |
| 2016-08-22 | $21.85 | $21.89 | $21.80 | $21.89 | $21.35 | 16,250 |
| 2016-08-19 | $21.81 | $21.87 | $21.81 | $21.85 | $21.31 | 4,924 |
| 2016-08-18 | $21.74 | $21.83 | $21.58 | $21.71 | $21.17 | 17,995 |
| 2016-08-17 | $21.67 | $21.79 | $21.67 | $21.78 | $21.24 | 8,995 |
| 2016-08-16 | $21.90 | $21.90 | $21.79 | $21.79 | $21.25 | 9,589 |
| 2016-08-15 | $22.05 | $22.06 | $21.98 | $22.02 | $21.47 | 11,658 |
| 2016-08-12 | $21.99 | $21.99 | $21.91 | $21.94 | $21.39 | 9,039 |
| 2016-08-11 | $21.93 | $22.04 | $21.91 | $22.00 | $21.46 | 15,788 |
| 2016-08-10 | $22.02 | $22.05 | $21.99 | $22.01 | $21.46 | 8,351 |
| 2016-08-09 | $22.07 | $22.10 | $22.00 | $22.03 | $21.48 | 8,945 |
| 2016-08-08 | $22.10 | $22.13 | $22.08 | $22.12 | $21.57 | 7,222 |
| 2016-08-05 | $22.08 | $22.14 | $22.07 | $22.08 | $21.53 | 11,131 |
| 2016-08-04 | $21.93 | $22.04 | $21.93 | $21.94 | $21.39 | 10,832 |
| 2016-08-03 | $21.91 | $22.03 | $21.91 | $22.00 | $21.45 | 7,290 |
| 2016-08-02 | $22.13 | $22.13 | $21.98 | $21.99 | $21.45 | 19,389 |
| 2016-08-01 | $22.22 | $22.31 | $22.22 | $22.27 | $21.72 | 12,813 |
| 2016-07-29 | $22.16 | $22.37 | $22.16 | $22.30 | $21.75 | 30,522 |
| 2016-07-28 | $22.17 | $22.28 | $22.13 | $22.28 | $21.73 | 16,391 |
| 2016-07-27 | $22.17 | $22.19 | $22.14 | $22.17 | $21.62 | 4,302 |
| 2016-07-26 | $22.17 | $22.22 | $22.17 | $22.20 | $21.65 | 8,128 |
| 2016-07-25 | $22.20 | $22.20 | $22.10 | $22.11 | $21.56 | 6,016 |
| 2016-07-22 | $22.07 | $22.22 | $22.07 | $22.19 | $21.64 | 9,603 |
| 2016-07-21 | $22.09 | $22.14 | $21.99 | $22.04 | $21.49 | 11,936 |
| 2016-07-20 | $22.02 | $22.15 | $21.98 | $22.09 | $21.54 | 14,163 |
| 2016-07-19 | $21.97 | $22.02 | $21.94 | $21.98 | $21.43 | 4,336 |
| 2016-07-18 | $22.02 | $22.10 | $22.02 | $22.07 | $21.53 | 16,145 |
| 2016-07-15 | $22.05 | $22.11 | $22.04 | $22.04 | $21.49 | 6,293 |
| 2016-07-14 | $22.12 | $22.13 | $22.05 | $22.06 | $21.51 | 8,698 |
| 2016-07-13 | $21.97 | $22.06 | $21.97 | $22.01 | $21.46 | 13,345 |
| 2016-07-12 | $21.90 | $22.03 | $21.90 | $21.97 | $21.43 | 4,286 |
| 2016-07-11 | $21.81 | $21.95 | $21.81 | $21.93 | $21.38 | 22,442 |
| 2016-07-08 | $21.59 | $21.80 | $21.59 | $21.80 | $21.26 | 6,237 |
| 2016-07-07 | $21.61 | $21.62 | $21.46 | $21.46 | $20.93 | 10,674 |
| 2016-07-06 | $21.40 | $21.58 | $21.40 | $21.58 | $21.04 | 7,006 |
| 2016-07-05 | $21.44 | $21.45 | $21.39 | $21.45 | $20.92 | 7,907 |
| 2016-07-01 | $21.46 | $21.56 | $21.46 | $21.52 | $20.98 | 8,733 |
| 2016-06-30 | $21.11 | $21.40 | $21.11 | $21.40 | $20.87 | 7,713 |
| 2016-06-29 | $21.07 | $21.16 | $21.06 | $21.16 | $20.64 | 7,450 |
| 2016-06-28 | $20.70 | $20.91 | $20.70 | $20.90 | $20.38 | 8,319 |
| 2016-06-27 | $20.66 | $20.72 | $20.56 | $20.68 | $20.15 | 3,647 |
| 2016-06-24 | $21.38 | $21.42 | $21.11 | $21.16 | $20.61 | 9,461 |
| 2016-06-23 | $21.76 | $21.83 | $21.73 | $21.83 | $21.27 | 8,604 |
| 2016-06-22 | $21.58 | $21.67 | $21.58 | $21.58 | $21.02 | 21,666 |
| 2016-06-21 | $21.62 | $21.64 | $21.56 | $21.60 | $21.04 | 13,134 |
| 2016-06-20 | $21.57 | $21.81 | $21.57 | $21.75 | $21.19 | 22,163 |
| 2016-06-17 | $21.47 | $21.52 | $21.38 | $21.49 | $20.94 | 12,530 |
| 2016-06-16 | $21.38 | $21.53 | $21.32 | $21.53 | $20.98 | 11,509 |
| 2016-06-15 | $21.47 | $21.62 | $21.47 | $21.50 | $20.95 | 11,009 |
| 2016-06-14 | $21.33 | $21.47 | $21.33 | $21.42 | $20.87 | 5,812 |
| 2016-06-13 | $21.64 | $21.66 | $21.51 | $21.51 | $20.96 | 16,095 |
| 2016-06-10 | $21.73 | $21.81 | $21.65 | $21.70 | $21.14 | 14,887 |
| 2016-06-09 | $21.85 | $21.94 | $21.83 | $21.94 | $21.37 | 7,342 |
| 2016-06-08 | $21.79 | $21.95 | $21.79 | $21.91 | $21.35 | 6,973 |
| 2016-06-07 | $21.68 | $21.81 | $21.68 | $21.76 | $21.20 | 6,701 |
| 2016-06-06 | $21.69 | $21.75 | $21.65 | $21.68 | $21.12 | 15,903 |
| 2016-06-03 | $21.57 | $21.67 | $21.51 | $21.67 | $21.11 | 12,456 |
| 2016-06-02 | $21.52 | $21.65 | $21.52 | $21.65 | $21.09 | 19,923 |
| 2016-06-01 | $21.49 | $21.64 | $21.47 | $21.63 | $21.07 | 21,353 |
| 2016-05-31 | $21.58 | $21.58 | $21.49 | $21.57 | $21.01 | 21,714 |
| 2016-05-27 | $21.51 | $21.56 | $21.50 | $21.56 | $21.00 | 17,350 |
| 2016-05-26 | $21.44 | $21.46 | $21.41 | $21.43 | $20.88 | 10,657 |
| 2016-05-25 | $21.43 | $21.45 | $21.36 | $21.37 | $20.82 | 8,590 |
| 2016-05-24 | $21.28 | $21.49 | $21.28 | $21.49 | $20.94 | 6,069 |
| 2016-05-23 | $21.15 | $21.18 | $21.08 | $21.08 | $20.54 | 12,792 |
| 2016-05-20 | $21.12 | $21.18 | $21.11 | $21.16 | $20.62 | 11,022 |
| 2016-05-19 | $20.90 | $21.00 | $20.86 | $21.00 | $20.46 | 11,222 |
| 2016-05-18 | $21.03 | $21.13 | $20.95 | $21.05 | $20.51 | 12,133 |
| 2016-05-17 | $21.31 | $21.37 | $21.08 | $21.10 | $20.56 | 24,796 |
| 2016-05-16 | $21.33 | $21.44 | $21.33 | $21.39 | $20.84 | 35,255 |
| 2016-05-13 | $21.35 | $21.40 | $21.20 | $21.23 | $20.68 | 29,140 |
| 2016-05-12 | $21.43 | $21.45 | $21.35 | $21.44 | $20.89 | 6,458 |
| 2016-05-11 | $21.55 | $21.59 | $21.43 | $21.43 | $20.88 | 7,613 |
| 2016-05-10 | $21.55 | $21.66 | $21.55 | $21.65 | $21.09 | 6,839 |
| 2016-05-09 | $21.51 | $21.59 | $21.51 | $21.55 | $20.99 | 12,669 |
| 2016-05-06 | $21.35 | $21.49 | $21.33 | $21.45 | $20.90 | 11,157 |
| 2016-05-05 | $21.47 | $21.50 | $21.43 | $21.43 | $20.87 | 16,065 |
| 2016-05-04 | $21.41 | $21.53 | $21.41 | $21.49 | $20.94 | 14,006 |
| 2016-05-03 | $21.70 | $21.70 | $21.44 | $21.49 | $20.94 | 20,159 |
| 2016-05-02 | $21.52 | $21.62 | $21.52 | $21.57 | $21.02 | 12,343 |
| 2016-04-29 | $21.44 | $21.46 | $21.35 | $21.42 | $20.87 | 6,758 |
| 2016-04-28 | $21.44 | $21.61 | $21.44 | $21.53 | $20.97 | 7,490 |
| 2016-04-27 | $21.63 | $21.63 | $21.51 | $21.57 | $21.01 | 12,539 |
| 2016-04-26 | $21.42 | $21.59 | $21.42 | $21.55 | $20.99 | 12,457 |
| 2016-04-25 | $21.38 | $21.46 | $21.37 | $21.38 | $20.83 | 8,300 |
| 2016-04-22 | $21.42 | $21.52 | $21.42 | $21.47 | $20.92 | 12,767 |
| 2016-04-21 | $21.52 | $21.55 | $21.41 | $21.41 | $20.86 | 13,897 |
| 2016-04-20 | $21.47 | $21.56 | $21.46 | $21.51 | $20.96 | 6,103 |
| 2016-04-19 | $21.54 | $21.56 | $21.47 | $21.51 | $20.96 | 15,297 |
| 2016-04-18 | $21.48 | $21.51 | $21.47 | $21.50 | $20.95 | 9,479 |
| 2016-04-15 | $21.36 | $21.43 | $21.36 | $21.39 | $20.84 | 10,406 |
| 2016-04-14 | $21.40 | $21.46 | $21.39 | $21.39 | $20.84 | 6,791 |
| 2016-04-13 | $21.35 | $21.44 | $21.35 | $21.43 | $20.88 | 9,790 |
| 2016-04-12 | $21.25 | $21.32 | $21.25 | $21.28 | $20.73 | 13,368 |
| 2016-04-11 | $21.32 | $21.32 | $21.25 | $21.25 | $20.70 | 14,822 |
| 2016-04-08 | $21.27 | $21.27 | $21.20 | $21.20 | $20.66 | 31,012 |
| 2016-04-07 | $21.22 | $21.25 | $21.14 | $21.14 | $20.60 | 5,097 |
| 2016-04-06 | $21.31 | $21.36 | $21.30 | $21.35 | $20.80 | 11,637 |
| 2016-04-05 | $21.29 | $21.30 | $21.26 | $21.30 | $20.75 | 17,051 |
| 2016-04-04 | $21.46 | $21.51 | $21.39 | $21.42 | $20.87 | 19,582 |
| 2016-04-01 | $21.51 | $21.54 | $21.48 | $21.53 | $20.98 | 119,917 |
| 2016-03-31 | $21.46 | $21.62 | $21.46 | $21.54 | $20.98 | 652,468 |
| 2016-03-30 | $21.49 | $21.62 | $21.49 | $21.59 | $21.03 | 10,399 |
| 2016-03-29 | $21.34 | $21.52 | $21.34 | $21.51 | $20.96 | 14,488 |
| 2016-03-28 | $21.33 | $21.43 | $21.33 | $21.38 | $20.82 | 15,387 |
| 2016-03-24 | $21.25 | $21.31 | $21.24 | $21.29 | $20.74 | 9,629 |
| 2016-03-23 | $21.35 | $21.40 | $21.31 | $21.36 | $20.80 | 15,140 |
| 2016-03-22 | $21.35 | $21.44 | $21.35 | $21.40 | $20.84 | 8,316 |
| 2016-03-21 | $21.38 | $21.43 | $21.34 | $21.40 | $20.85 | 23,464 |
| 2016-03-18 | $21.44 | $21.49 | $21.41 | $21.44 | $20.88 | 13,712 |
| 2016-03-17 | $21.34 | $21.47 | $21.34 | $21.42 | $20.87 | 11,962 |
| 2016-03-16 | $21.42 | $21.46 | $21.35 | $21.42 | $20.87 | 14,233 |
| 2016-03-15 | $21.37 | $21.40 | $21.36 | $21.36 | $20.81 | 4,453 |
| 2016-03-14 | $21.42 | $21.47 | $21.42 | $21.44 | $20.89 | 12,091 |
| 2016-03-11 | $21.39 | $21.40 | $21.37 | $21.39 | $20.84 | 17,233 |
| 2016-03-10 | $21.26 | $21.29 | $21.20 | $21.28 | $20.73 | 7,498 |
| 2016-03-09 | $21.28 | $21.28 | $21.22 | $21.28 | $20.73 | 9,931 |
| 2016-03-08 | $21.28 | $21.34 | $21.25 | $21.30 | $20.75 | 20,386 |
| 2016-03-07 | $21.24 | $21.31 | $21.24 | $21.27 | $20.72 | 11,238 |
| 2016-03-04 | $21.24 | $21.30 | $21.23 | $21.24 | $20.69 | 10,446 |
| 2016-03-03 | $21.17 | $21.26 | $21.17 | $21.23 | $20.68 | 18,446 |
| 2016-03-02 | $21.14 | $21.19 | $21.12 | $21.16 | $20.61 | 6,972 |
| 2016-03-01 | $21.14 | $21.24 | $21.14 | $21.20 | $20.65 | 7,411 |
| 2016-02-29 | $21.05 | $21.09 | $21.01 | $21.01 | $20.47 | 7,445 |
| 2016-02-26 | $21.13 | $21.16 | $21.09 | $21.09 | $20.55 | 13,110 |
| 2016-02-25 | $21.08 | $21.14 | $21.07 | $21.12 | $20.58 | 6,151 |
| 2016-02-24 | $20.80 | $21.03 | $20.80 | $21.00 | $20.46 | 10,719 |
| 2016-02-23 | $21.02 | $21.04 | $20.97 | $21.00 | $20.46 | 6,888 |
| 2016-02-22 | $21.07 | $21.12 | $21.05 | $21.05 | $20.51 | 8,949 |
| 2016-02-19 | $20.98 | $21.03 | $20.98 | $21.00 | $20.46 | 10,467 |
| 2016-02-18 | $21.02 | $21.03 | $20.97 | $20.99 | $20.45 | 8,823 |
| 2016-02-17 | $21.00 | $21.02 | $20.94 | $20.96 | $20.42 | 13,870 |
| 2016-02-16 | $20.84 | $20.94 | $20.84 | $20.89 | $20.35 | 7,848 |
| 2016-02-12 | $20.71 | $20.79 | $20.71 | $20.79 | $20.25 | 9,538 |
| 2016-02-11 | $20.78 | $20.78 | $20.68 | $20.75 | $20.21 | 8,712 |
| 2016-02-10 | $20.82 | $20.85 | $20.80 | $20.81 | $20.27 | 19,861 |
| 2016-02-09 | $20.87 | $20.87 | $20.74 | $20.82 | $20.28 | 11,287 |
| 2016-02-08 | $20.77 | $20.87 | $20.76 | $20.87 | $20.33 | 15,132 |
| 2016-02-05 | $21.07 | $21.08 | $20.92 | $20.94 | $20.40 | 12,367 |
| 2016-02-04 | $21.24 | $21.24 | $21.11 | $21.15 | $20.61 | 17,765 |
| 2016-02-03 | $21.28 | $21.39 | $21.23 | $21.33 | $20.78 | 10,423 |
| 2016-02-02 | $21.36 | $21.41 | $21.34 | $21.40 | $20.84 | 7,889 |
| 2016-02-01 | $21.45 | $21.53 | $21.45 | $21.53 | $20.98 | 9,887 |
| 2016-01-29 | $21.38 | $21.52 | $21.38 | $21.48 | $20.93 | 10,090 |
| 2016-01-28 | $21.28 | $21.38 | $21.26 | $21.34 | $20.79 | 6,527 |
| 2016-01-27 | $21.27 | $21.37 | $21.27 | $21.27 | $20.72 | 8,041 |
| 2016-01-26 | $21.28 | $21.33 | $21.26 | $21.28 | $20.73 | 8,653 |
| 2016-01-25 | $21.23 | $21.27 | $21.17 | $21.17 | $20.63 | 13,024 |
| 2016-01-22 | $21.21 | $21.31 | $21.21 | $21.27 | $20.72 | 18,040 |
| 2016-01-21 | $21.14 | $21.19 | $21.09 | $21.13 | $20.59 | 9,502 |
| 2016-01-20 | $21.05 | $21.17 | $21.00 | $21.13 | $20.59 | 7,862 |
| 2016-01-19 | $21.26 | $21.26 | $21.16 | $21.19 | $20.64 | 31,104 |
| 2016-01-15 | $21.17 | $21.24 | $21.11 | $21.18 | $20.64 | 16,195 |
| 2016-01-14 | $21.14 | $21.42 | $21.14 | $21.36 | $20.81 | 11,813 |
| 2016-01-13 | $21.49 | $21.55 | $21.27 | $21.29 | $20.74 | 12,993 |
| 2016-01-12 | $21.59 | $21.59 | $21.51 | $21.59 | $21.03 | 11,550 |
| 2016-01-11 | $21.46 | $21.46 | $21.33 | $21.44 | $20.89 | 12,027 |
| 2016-01-08 | $21.68 | $21.68 | $21.36 | $21.36 | $20.81 | 73,872 |
| 2016-01-07 | $21.85 | $21.85 | $21.60 | $21.63 | $21.07 | 31,964 |
| 2016-01-06 | $22.22 | $22.23 | $21.99 | $22.10 | $21.53 | 17,478 |
| 2016-01-05 | $22.36 | $22.40 | $22.31 | $22.38 | $21.80 | 14,103 |
| 2016-01-04 | $22.50 | $22.50 | $22.28 | $22.30 | $21.73 | 5,789 |
| 2015-12-31 | $22.85 | $23.06 | $22.80 | $22.89 | $22.30 | 15,352 |
| 2015-12-30 | $23.12 | $23.20 | $23.05 | $23.05 | $22.46 | 15,737 |
| 2015-12-29 | $23.14 | $23.23 | $23.05 | $23.23 | $22.63 | 12,392 |
| 2015-12-28 | $22.92 | $23.04 | $22.90 | $23.02 | $22.36 | 7,690 |
| 2015-12-24 | $23.01 | $23.14 | $23.01 | $23.10 | $22.43 | 14,193 |
| 2015-12-23 | $22.97 | $23.09 | $22.97 | $23.08 | $22.41 | 14,739 |
| 2015-12-22 | $22.73 | $22.90 | $22.73 | $22.90 | $22.24 | 12,220 |
| 2015-12-21 | $22.57 | $22.69 | $22.57 | $22.64 | $21.99 | 8,418 |
| 2015-12-18 | $22.74 | $22.74 | $22.61 | $22.66 | $22.00 | 11,745 |
| 2015-12-17 | $22.94 | $22.94 | $22.84 | $22.85 | $22.19 | 20,067 |
| 2015-12-16 | $23.11 | $23.22 | $23.00 | $23.22 | $22.55 | 17,884 |
| 2015-12-15 | $23.01 | $23.13 | $23.01 | $23.09 | $22.43 | 14,871 |
| 2015-12-14 | $22.86 | $22.92 | $22.79 | $22.92 | $22.26 | 13,169 |
| 2015-12-11 | $23.02 | $23.08 | $22.92 | $22.92 | $22.26 | 12,236 |
| 2015-12-10 | $23.22 | $23.37 | $23.21 | $23.21 | $22.54 | 13,241 |
| 2015-12-09 | $23.49 | $23.52 | $23.15 | $23.23 | $22.56 | 9,931 |
| 2015-12-08 | $23.51 | $23.63 | $23.49 | $23.49 | $22.82 | 7,529 |
| 2015-12-07 | $23.79 | $23.79 | $23.63 | $23.69 | $23.01 | 7,979 |
| 2015-12-04 | $23.67 | $23.90 | $23.67 | $23.87 | $23.18 | 18,828 |
| 2015-12-03 | $23.78 | $24.01 | $23.50 | $23.55 | $22.87 | 17,790 |
| 2015-12-02 | $24.08 | $24.08 | $23.90 | $23.93 | $23.24 | 6,031 |
| 2015-12-01 | $24.04 | $24.09 | $23.90 | $24.09 | $23.40 | 10,898 |
| 2015-11-30 | $24.13 | $24.13 | $23.86 | $23.89 | $23.20 | 7,037 |
| 2015-11-27 | $23.91 | $24.04 | $23.91 | $23.97 | $23.28 | 4,513 |
| 2015-11-25 | $23.77 | $23.93 | $23.77 | $23.92 | $23.23 | 14,310 |
| 2015-11-24 | $23.54 | $23.84 | $23.54 | $23.78 | $23.10 | 15,584 |
| 2015-11-23 | $23.86 | $23.88 | $23.74 | $23.80 | $23.11 | 14,258 |
| 2015-11-20 | $23.79 | $23.81 | $23.76 | $23.76 | $23.08 | 11,019 |
| 2015-11-19 | $23.65 | $23.66 | $23.56 | $23.65 | $22.97 | 318,668 |
| 2015-11-18 | $23.40 | $23.52 | $23.40 | $23.52 | $22.84 | 904,015 |
| 2015-11-17 | $23.35 | $23.44 | $23.25 | $23.26 | $22.59 | 11,081 |
| 2015-11-16 | $23.15 | $23.22 | $23.15 | $23.21 | $22.53 | 9,556 |
| 2015-11-13 | $23.11 | $23.28 | $23.08 | $23.13 | $22.45 | 11,138 |
| 2015-11-12 | $23.45 | $23.50 | $23.23 | $23.23 | $22.54 | 5,815 |
| 2015-11-11 | $23.77 | $23.82 | $23.64 | $23.69 | $22.99 | 6,422 |
| 2015-11-10 | $23.68 | $23.74 | $23.64 | $23.70 | $23.00 | 5,977 |
| 2015-11-09 | $23.69 | $23.70 | $23.65 | $23.68 | $22.98 | 14,813 |
| 2015-11-06 | $23.89 | $23.94 | $23.82 | $23.94 | $23.23 | 8,181 |
| 2015-11-05 | $23.89 | $24.03 | $23.89 | $24.00 | $23.29 | 6,507 |
| 2015-11-04 | $24.05 | $24.05 | $23.94 | $23.94 | $23.24 | 6,426 |
| 2015-11-03 | $24.03 | $24.11 | $24.00 | $24.02 | $23.31 | 5,928 |
| 2015-11-02 | $23.92 | $24.01 | $23.86 | $24.01 | $23.30 | 5,605 |
| 2015-10-30 | $23.91 | $23.97 | $23.83 | $23.83 | $23.13 | 15,521 |
| 2015-10-29 | $24.07 | $24.07 | $23.98 | $24.01 | $23.30 | 24,124 |
| 2015-10-28 | $23.94 | $24.12 | $23.92 | $24.12 | $23.41 | 6,005 |
| 2015-10-27 | $23.85 | $23.85 | $23.70 | $23.75 | $23.05 | 9,028 |
| 2015-10-26 | $24.06 | $24.06 | $23.97 | $24.00 | $23.29 | 10,796 |
| 2015-10-23 | $24.08 | $24.08 | $23.89 | $24.03 | $23.32 | 10,538 |
| 2015-10-22 | $23.93 | $24.01 | $23.90 | $23.93 | $23.22 | 11,096 |
| 2015-10-21 | $23.81 | $23.87 | $23.73 | $23.79 | $23.09 | 12,635 |
| 2015-10-20 | $23.88 | $23.89 | $23.82 | $23.89 | $23.18 | 8,623 |
| 2015-10-19 | $23.75 | $23.80 | $23.74 | $23.79 | $23.09 | 5,770 |
| 2015-10-16 | $23.59 | $23.70 | $23.59 | $23.66 | $22.96 | 12,265 |
| 2015-10-15 | $23.44 | $23.53 | $23.33 | $23.52 | $22.83 | 10,404 |
| 2015-10-14 | $23.54 | $23.58 | $23.38 | $23.40 | $22.71 | 13,548 |
| 2015-10-13 | $23.78 | $23.78 | $23.66 | $23.69 | $22.99 | 3,677 |
| 2015-10-12 | $23.75 | $23.79 | $23.74 | $23.76 | $23.06 | 9,057 |
| 2015-10-09 | $23.71 | $23.73 | $23.64 | $23.65 | $22.95 | 16,498 |
| 2015-10-08 | $23.64 | $23.65 | $23.60 | $23.60 | $22.91 | 7,067 |
| 2015-10-07 | $23.43 | $23.58 | $23.43 | $23.57 | $22.88 | 10,126 |
| 2015-10-06 | $23.39 | $23.43 | $23.34 | $23.39 | $22.70 | 10,593 |
| 2015-10-05 | $23.38 | $23.44 | $23.33 | $23.44 | $22.75 | 14,254 |
| 2015-10-02 | $22.90 | $23.14 | $22.90 | $23.14 | $22.45 | 7,722 |
| 2015-10-01 | $23.11 | $23.11 | $22.96 | $23.09 | $22.41 | 12,040 |
| 2015-09-30 | $23.25 | $23.25 | $23.12 | $23.22 | $22.54 | 8,460 |
| 2015-09-29 | $23.05 | $23.09 | $23.02 | $23.09 | $22.41 | 10,125 |
| 2015-09-28 | $23.23 | $23.23 | $23.06 | $23.11 | $22.43 | 6,439 |
| 2015-09-25 | $23.43 | $23.46 | $23.35 | $23.37 | $22.68 | 6,561 |
| 2015-09-24 | $23.22 | $23.32 | $23.21 | $23.32 | $22.63 | 5,044 |
| 2015-09-23 | $23.27 | $23.35 | $23.25 | $23.32 | $22.63 | 12,919 |
| 2015-09-22 | $23.27 | $23.32 | $23.23 | $23.32 | $22.63 | 5,833 |
| 2015-09-21 | $23.49 | $23.52 | $23.45 | $23.48 | $22.78 | 9,642 |
| 2015-09-18 | $23.44 | $23.45 | $23.35 | $23.38 | $22.68 | 13,476 |
| 2015-09-17 | $23.68 | $23.68 | $23.61 | $23.61 | $22.90 | 14,975 |
| 2015-09-16 | $23.49 | $23.62 | $23.49 | $23.62 | $22.91 | 7,650 |
| 2015-09-15 | $23.44 | $23.55 | $23.42 | $23.53 | $22.82 | 8,930 |
| 2015-09-14 | $23.40 | $23.43 | $23.39 | $23.42 | $22.72 | 9,080 |
| 2015-09-11 | $23.30 | $23.40 | $23.28 | $23.40 | $22.70 | 8,327 |
| 2015-09-10 | $23.38 | $23.43 | $23.34 | $23.36 | $22.66 | 11,545 |
| 2015-09-09 | $23.60 | $23.60 | $23.40 | $23.43 | $22.73 | 23,962 |
| 2015-09-08 | $23.37 | $23.45 | $23.32 | $23.44 | $22.74 | 20,092 |
| 2015-09-04 | $23.25 | $23.27 | $23.17 | $23.23 | $22.54 | 15,364 |
| 2015-09-03 | $23.32 | $23.39 | $23.30 | $23.33 | $22.63 | 17,160 |
| 2015-09-02 | $23.13 | $23.21 | $23.13 | $23.21 | $22.51 | 9,869 |
| 2015-09-01 | $23.17 | $23.21 | $23.10 | $23.11 | $22.42 | 10,096 |
| 2015-08-31 | $23.40 | $23.40 | $23.33 | $23.37 | $22.67 | 9,596 |
| 2015-08-28 | $23.42 | $23.43 | $23.37 | $23.42 | $22.72 | 16,639 |
| 2015-08-27 | $23.48 | $23.51 | $23.44 | $23.49 | $22.79 | 7,831 |
| 2015-08-26 | $23.18 | $23.29 | $23.14 | $23.29 | $22.59 | 11,578 |
| 2015-08-25 | $23.44 | $23.44 | $22.79 | $22.80 | $22.12 | 10,023 |
| 2015-08-24 | $22.35 | $23.34 | $22.35 | $22.91 | $22.22 | 9,505 |
| 2015-08-21 | $24.05 | $24.05 | $23.78 | $23.83 | $23.12 | 7,898 |
| 2015-08-20 | $24.62 | $24.62 | $24.30 | $24.30 | $23.57 | 4,193 |
| 2015-08-19 | $24.81 | $24.93 | $24.71 | $24.84 | $24.10 | 5,670 |
| 2015-08-18 | $25.08 | $25.08 | $24.95 | $24.95 | $24.20 | 5,983 |
| 2015-08-17 | $24.72 | $24.95 | $24.71 | $24.94 | $24.19 | 12,817 |
| 2015-08-14 | $24.86 | $24.86 | $24.76 | $24.86 | $24.12 | 14,642 |
| 2015-08-13 | $24.72 | $24.90 | $24.72 | $24.86 | $24.11 | 10,448 |
| 2015-08-12 | $24.62 | $24.74 | $24.45 | $24.74 | $24.00 | 13,208 |
| 2015-08-11 | $24.78 | $24.78 | $24.74 | $24.78 | $24.04 | 3,771 |
WBI BULLBEAR VALUE 2000 ETF (WBIB) News Headlines
Recent WBI BULLBEAR VALUE 2000 ETF (WBIB) News
Similar Companies to WBI BULLBEAR VALUE 2000 ETF (WBIB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |