WBI BULLBEAR QUALITY 2000 ETF (WBID) Exchange: NYSE ARCA
Data as of May 3, 2024
$19.67 ($-0.01) -0.07%
WBI BULLBEAR QUALITY 2000 ETF - Daily Information
Click for more stock information on WBI BULLBEAR QUALITY 2000 ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $19.67 |
| Previous Close | $19.67 |
| High | $19.69 |
| Low | $19.67 |
| Adjusted Open | $19.67 |
| Previous Adjusted Close | $19.67 |
| Adjusted High | $19.69 |
| Adjusted Low | $19.67 |
About WBI BULLBEAR QUALITY 2000 ETF (WBID)
DELISTED - The Fund will seek to invest 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 financial condition and prospects for ongoing financial stability, 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 financial stability 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 ti 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 investments process, see “Description of the Principal Strategies of the Funds.”
Invest in WBI BULLBEAR QUALITY 2000 ETF (WBID)
Historical Stock Data for WBI BULLBEAR QUALITY 2000 ETF (WBID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-25 | $19.67 | $19.69 | $19.67 | $19.67 | $19.67 | 946 |
| 2019-10-24 | $19.47 | $19.68 | $19.47 | $19.68 | $19.68 | 3,219 |
| 2019-10-23 | $19.54 | $19.54 | $19.50 | $19.53 | $19.53 | 2,328 |
| 2019-10-22 | $19.44 | $19.52 | $19.44 | $19.52 | $19.52 | 245 |
| 2019-10-21 | $19.40 | $19.40 | $19.37 | $19.40 | $19.40 | 1,579 |
| 2019-10-18 | $19.22 | $19.30 | $19.22 | $19.28 | $19.28 | 2,358 |
| 2019-10-17 | $19.31 | $19.37 | $19.31 | $19.36 | $19.36 | 2,219 |
| 2019-10-16 | $19.20 | $19.22 | $19.13 | $19.19 | $19.19 | 2,069 |
| 2019-10-15 | $19.16 | $19.21 | $19.16 | $19.19 | $19.19 | 512 |
| 2019-10-14 | $19.07 | $19.07 | $19.04 | $19.07 | $19.07 | 2,941 |
| 2019-10-11 | $19.20 | $19.24 | $19.14 | $19.14 | $19.14 | 900 |
| 2019-10-10 | $18.85 | $18.92 | $18.85 | $18.92 | $18.92 | 1,974 |
| 2019-10-09 | $18.74 | $18.81 | $18.74 | $18.81 | $18.81 | 3,047 |
| 2019-10-08 | $18.66 | $18.73 | $18.65 | $18.66 | $18.66 | 2,086 |
| 2019-10-07 | $18.86 | $18.87 | $18.85 | $18.87 | $18.87 | 1,522 |
| 2019-10-04 | $18.88 | $18.96 | $18.88 | $18.96 | $18.96 | 411 |
| 2019-10-03 | $18.61 | $18.81 | $18.61 | $18.81 | $18.81 | 1,442 |
| 2019-10-02 | $18.74 | $18.82 | $18.74 | $18.82 | $18.82 | 846 |
| 2019-10-01 | $19.41 | $19.41 | $19.14 | $19.14 | $19.14 | 497 |
| 2019-09-30 | $19.47 | $19.50 | $19.46 | $19.46 | $19.46 | 808 |
| 2019-09-27 | $19.39 | $19.42 | $19.35 | $19.35 | $19.35 | 1,075 |
| 2019-09-26 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 17 |
| 2019-09-25 | $19.35 | $19.49 | $19.35 | $19.49 | $19.49 | 1,648 |
| 2019-09-24 | $19.30 | $19.32 | $19.30 | $19.32 | $19.32 | 378 |
| 2019-09-23 | $19.21 | $19.45 | $19.21 | $19.40 | $19.40 | 863 |
| 2019-09-20 | $19.49 | $19.51 | $19.34 | $19.37 | $19.37 | 1,291 |
| 2019-09-19 | $19.55 | $19.55 | $19.44 | $19.44 | $19.44 | 681 |
| 2019-09-18 | $19.41 | $19.48 | $19.38 | $19.48 | $19.48 | 621 |
| 2019-09-17 | $19.50 | $19.55 | $19.47 | $19.55 | $19.55 | 697 |
| 2019-09-16 | $19.54 | $19.55 | $19.54 | $19.55 | $19.54 | 996 |
| 2019-09-13 | $19.62 | $19.65 | $19.62 | $19.62 | $19.61 | 648 |
| 2019-09-12 | $19.57 | $19.64 | $19.52 | $19.60 | $19.59 | 1,894 |
| 2019-09-11 | $19.45 | $19.58 | $19.43 | $19.58 | $19.57 | 4,472 |
| 2019-09-10 | $19.33 | $19.40 | $19.28 | $19.37 | $19.36 | 114,386 |
| 2019-09-09 | $19.48 | $19.50 | $19.40 | $19.49 | $19.48 | 4,717 |
| 2019-09-06 | $19.52 | $19.54 | $19.49 | $19.51 | $19.51 | 1,434 |
| 2019-09-05 | $19.47 | $19.48 | $19.45 | $19.47 | $19.46 | 5,043 |
| 2019-09-04 | $19.27 | $19.33 | $19.27 | $19.27 | $19.26 | 1,136 |
| 2019-09-03 | $19.16 | $19.21 | $19.16 | $19.19 | $19.18 | 1,972 |
| 2019-08-30 | $19.25 | $19.29 | $19.25 | $19.28 | $19.27 | 1,695 |
| 2019-08-29 | $19.18 | $19.29 | $19.18 | $19.27 | $19.26 | 3,911 |
| 2019-08-28 | $19.04 | $19.15 | $19.04 | $19.15 | $19.15 | 2,020 |
| 2019-08-27 | $19.09 | $19.10 | $19.03 | $19.03 | $19.02 | 3,131 |
| 2019-08-26 | $19.02 | $19.10 | $19.01 | $19.10 | $19.10 | 1,039 |
| 2019-08-23 | $19.31 | $19.32 | $18.91 | $18.91 | $18.90 | 11,009 |
| 2019-08-22 | $19.20 | $19.30 | $19.19 | $19.30 | $19.29 | 3,639 |
| 2019-08-21 | $19.28 | $19.30 | $19.24 | $19.27 | $19.26 | 2,049 |
| 2019-08-20 | $19.18 | $19.20 | $19.16 | $19.16 | $19.15 | 985 |
| 2019-08-19 | $19.19 | $19.21 | $19.19 | $19.21 | $19.20 | 846 |
| 2019-08-16 | $18.96 | $19.06 | $18.96 | $19.06 | $19.05 | 1,647 |
| 2019-08-15 | $18.95 | $18.95 | $18.88 | $18.89 | $18.88 | 2,184 |
| 2019-08-14 | $19.09 | $19.13 | $18.93 | $18.94 | $18.93 | 6,135 |
| 2019-08-13 | $19.41 | $19.43 | $19.40 | $19.43 | $19.42 | 4,039 |
| 2019-08-12 | $19.22 | $19.24 | $19.21 | $19.22 | $19.21 | 1,334 |
| 2019-08-09 | $19.39 | $19.43 | $19.39 | $19.43 | $19.43 | 1,028 |
| 2019-08-08 | $19.52 | $19.57 | $19.52 | $19.56 | $19.55 | 1,139 |
| 2019-08-07 | $19.16 | $19.39 | $19.16 | $19.39 | $19.38 | 900 |
| 2019-08-06 | $19.20 | $19.32 | $19.15 | $19.32 | $19.31 | 5,356 |
| 2019-08-05 | $19.17 | $19.18 | $19.01 | $19.17 | $19.16 | 1,409 |
| 2019-08-02 | $19.55 | $19.66 | $19.55 | $19.65 | $19.65 | 3,910 |
| 2019-08-01 | $20.12 | $20.14 | $19.76 | $19.76 | $19.75 | 903 |
| 2019-07-31 | $20.08 | $20.15 | $20.01 | $20.01 | $20.00 | 1,581 |
| 2019-07-30 | $20.03 | $20.22 | $20.03 | $20.22 | $20.21 | 4,156 |
| 2019-07-29 | $20.65 | $20.65 | $20.21 | $20.21 | $20.20 | 1,192 |
| 2019-07-26 | $20.49 | $20.58 | $20.48 | $20.58 | $20.57 | 1,319 |
| 2019-07-25 | $20.33 | $20.52 | $20.33 | $20.37 | $20.36 | 2,496 |
| 2019-07-24 | $20.36 | $20.47 | $20.36 | $20.47 | $20.46 | 1,647 |
| 2019-07-23 | $19.96 | $20.03 | $19.96 | $20.02 | $20.01 | 1,769 |
| 2019-07-22 | $20.03 | $20.05 | $19.95 | $19.95 | $19.95 | 1,017 |
| 2019-07-19 | $20.14 | $20.19 | $20.05 | $20.05 | $20.04 | 818 |
| 2019-07-18 | $20.04 | $20.07 | $19.99 | $20.07 | $20.06 | 3,730 |
| 2019-07-17 | $20.08 | $20.10 | $20.02 | $20.02 | $20.01 | 1,427 |
| 2019-07-16 | $20.20 | $20.24 | $20.11 | $20.18 | $20.17 | 2,432 |
| 2019-07-15 | $20.11 | $20.17 | $20.11 | $20.16 | $20.15 | 4,638 |
| 2019-07-12 | $20.12 | $20.20 | $20.10 | $20.19 | $20.18 | 4,562 |
| 2019-07-11 | $19.80 | $19.92 | $19.80 | $19.92 | $19.91 | 1,784 |
| 2019-07-10 | $19.97 | $20.01 | $19.88 | $19.93 | $19.92 | 4,580 |
| 2019-07-09 | $19.88 | $19.90 | $19.82 | $19.90 | $19.89 | 13,492 |
| 2019-07-08 | $20.08 | $20.08 | $19.94 | $19.96 | $19.95 | 2,877 |
| 2019-07-05 | $20.06 | $20.13 | $20.00 | $20.11 | $20.10 | 2,741 |
| 2019-07-03 | $20.09 | $20.15 | $20.09 | $20.13 | $20.13 | 5,252 |
| 2019-07-02 | $19.93 | $19.99 | $19.90 | $19.99 | $19.98 | 2,258 |
| 2019-07-01 | $20.05 | $20.09 | $20.02 | $20.09 | $20.08 | 2,756 |
| 2019-06-28 | $19.82 | $19.95 | $19.82 | $19.95 | $19.94 | 4,676 |
| 2019-06-27 | $19.47 | $19.62 | $19.47 | $19.62 | $19.61 | 2,753 |
| 2019-06-26 | $19.37 | $19.39 | $19.34 | $19.39 | $19.39 | 1,421 |
| 2019-06-25 | $19.41 | $19.41 | $19.28 | $19.28 | $19.27 | 3,242 |
| 2019-06-24 | $19.49 | $19.62 | $19.47 | $19.47 | $19.39 | 7,381 |
| 2019-06-21 | $19.56 | $19.63 | $19.53 | $19.56 | $19.48 | 3,747 |
| 2019-06-20 | $19.65 | $19.65 | $19.57 | $19.64 | $19.56 | 5,362 |
| 2019-06-19 | $19.53 | $19.60 | $19.53 | $19.59 | $19.51 | 2,783 |
| 2019-06-18 | $19.55 | $19.59 | $19.54 | $19.57 | $19.49 | 1,505 |
| 2019-06-17 | $19.41 | $19.41 | $19.32 | $19.33 | $19.25 | 5,938 |
| 2019-06-14 | $19.38 | $19.43 | $19.36 | $19.39 | $19.31 | 7,142 |
| 2019-06-13 | $19.38 | $19.50 | $19.38 | $19.41 | $19.33 | 4,149 |
| 2019-06-12 | $19.28 | $19.33 | $19.28 | $19.30 | $19.22 | 2,951 |
| 2019-06-11 | $19.63 | $19.63 | $19.48 | $19.52 | $19.44 | 1,268 |
| 2019-06-10 | $19.65 | $19.65 | $19.57 | $19.59 | $19.51 | 2,090 |
| 2019-06-07 | $19.51 | $19.52 | $19.44 | $19.47 | $19.39 | 1,680 |
| 2019-06-06 | $19.40 | $19.40 | $19.34 | $19.38 | $19.30 | 2,918 |
| 2019-06-05 | $19.32 | $19.44 | $19.32 | $19.44 | $19.36 | 1,894 |
| 2019-06-04 | $19.28 | $19.38 | $19.28 | $19.38 | $19.30 | 7,196 |
| 2019-06-03 | $19.08 | $19.26 | $19.08 | $19.15 | $19.07 | 154,302 |
| 2019-05-31 | $19.02 | $19.16 | $19.02 | $19.03 | $18.95 | 372,220 |
| 2019-05-30 | $19.32 | $19.35 | $19.24 | $19.24 | $19.16 | 2,655 |
| 2019-05-29 | $19.29 | $19.33 | $19.29 | $19.33 | $19.25 | 469 |
| 2019-05-28 | $19.57 | $19.58 | $19.51 | $19.51 | $19.43 | 1,687 |
| 2019-05-24 | $19.53 | $19.56 | $19.53 | $19.56 | $19.48 | 1,235 |
| 2019-05-23 | $19.58 | $19.58 | $19.51 | $19.51 | $19.43 | 1,783 |
| 2019-05-22 | $19.98 | $19.98 | $19.92 | $19.92 | $19.83 | 488 |
| 2019-05-21 | $19.99 | $20.10 | $19.99 | $20.10 | $20.02 | 2,557 |
| 2019-05-20 | $19.86 | $19.93 | $19.85 | $19.85 | $19.77 | 430 |
| 2019-05-17 | $19.99 | $20.06 | $19.95 | $19.95 | $19.86 | 6,844 |
| 2019-05-16 | $20.20 | $20.20 | $20.10 | $20.10 | $20.02 | 2,310 |
| 2019-05-15 | $19.87 | $20.04 | $19.87 | $20.01 | $19.93 | 3,579 |
| 2019-05-14 | $19.89 | $20.04 | $19.89 | $20.04 | $19.96 | 347 |
| 2019-05-13 | $19.94 | $19.94 | $19.82 | $19.85 | $19.77 | 1,129 |
| 2019-05-10 | $20.14 | $20.38 | $20.13 | $20.38 | $20.30 | 1,620 |
| 2019-05-09 | $20.25 | $20.43 | $20.25 | $20.42 | $20.33 | 3,909 |
| 2019-05-08 | $20.57 | $20.57 | $20.48 | $20.48 | $20.39 | 1,336 |
| 2019-05-07 | $20.71 | $20.77 | $20.59 | $20.59 | $20.51 | 3,769 |
| 2019-05-06 | $20.85 | $20.99 | $20.85 | $20.99 | $20.90 | 3,421 |
| 2019-05-03 | $20.99 | $21.07 | $20.99 | $21.07 | $20.98 | 4,323 |
| 2019-05-02 | $20.65 | $20.65 | $20.53 | $20.65 | $20.57 | 1,427 |
| 2019-05-01 | $20.75 | $20.78 | $20.63 | $20.63 | $20.54 | 565 |
| 2019-04-30 | $20.87 | $20.89 | $20.76 | $20.89 | $20.81 | 3,191 |
| 2019-04-29 | $21.05 | $21.13 | $21.05 | $21.08 | $20.99 | 9,666 |
| 2019-04-26 | $20.88 | $21.03 | $20.88 | $21.03 | $20.94 | 1,301 |
| 2019-04-25 | $20.72 | $20.85 | $20.72 | $20.85 | $20.77 | 1,117 |
| 2019-04-24 | $20.96 | $20.98 | $20.88 | $20.98 | $20.90 | 4,740 |
| 2019-04-23 | $20.93 | $20.94 | $20.91 | $20.94 | $20.85 | 4,477 |
| 2019-04-22 | $20.86 | $20.86 | $20.82 | $20.82 | $20.73 | 931 |
| 2019-04-18 | $20.93 | $21.00 | $20.93 | $20.97 | $20.88 | 672 |
| 2019-04-17 | $20.97 | $20.98 | $20.93 | $20.96 | $20.88 | 2,605 |
| 2019-04-16 | $20.97 | $21.00 | $20.95 | $21.00 | $20.91 | 1,662 |
| 2019-04-15 | $20.94 | $20.96 | $20.91 | $20.95 | $20.86 | 7,001 |
| 2019-04-12 | $20.97 | $21.01 | $20.97 | $21.01 | $20.92 | 3,705 |
| 2019-04-11 | $20.93 | $20.93 | $20.86 | $20.88 | $20.79 | 7,008 |
| 2019-04-10 | $20.66 | $20.84 | $20.66 | $20.84 | $20.75 | 2,748 |
| 2019-04-09 | $20.80 | $20.80 | $20.63 | $20.63 | $20.54 | 1,875 |
| 2019-04-08 | $21.02 | $21.10 | $21.02 | $21.10 | $21.01 | 2,028 |
| 2019-04-05 | $21.14 | $21.14 | $21.10 | $21.14 | $21.05 | 1,238 |
| 2019-04-04 | $20.99 | $21.03 | $20.94 | $21.00 | $20.91 | 8,174 |
| 2019-04-03 | $20.92 | $20.97 | $20.92 | $20.96 | $20.88 | 1,684 |
| 2019-04-02 | $20.91 | $20.91 | $20.78 | $20.88 | $20.80 | 3,620 |
| 2019-04-01 | $20.89 | $21.01 | $20.88 | $21.01 | $20.93 | 2,489 |
| 2019-03-29 | $20.72 | $20.76 | $20.68 | $20.72 | $20.63 | 3,616 |
| 2019-03-28 | $20.56 | $20.68 | $20.55 | $20.68 | $20.60 | 4,392 |
| 2019-03-27 | $20.55 | $20.55 | $20.36 | $20.52 | $20.44 | 2,777 |
| 2019-03-26 | $20.48 | $20.52 | $20.45 | $20.47 | $20.39 | 4,215 |
| 2019-03-25 | $20.30 | $20.39 | $20.28 | $20.38 | $20.29 | 2,380 |
| 2019-03-22 | $20.67 | $20.67 | $20.28 | $20.28 | $20.20 | 3,649 |
| 2019-03-21 | $20.97 | $20.97 | $20.91 | $20.91 | $20.82 | 1,647 |
| 2019-03-20 | $20.83 | $20.89 | $20.64 | $20.66 | $20.58 | 5,277 |
| 2019-03-19 | $21.08 | $21.12 | $20.89 | $20.89 | $20.81 | 6,334 |
| 2019-03-18 | $21.06 | $21.12 | $20.96 | $21.12 | $21.04 | 6,954 |
| 2019-03-15 | $21.04 | $21.12 | $20.90 | $20.90 | $20.81 | 16,446 |
| 2019-03-14 | $21.00 | $21.06 | $20.98 | $20.99 | $20.91 | 294,625 |
| 2019-03-13 | $21.14 | $21.20 | $21.11 | $21.11 | $21.02 | 644,430 |
| 2019-03-12 | $21.04 | $21.04 | $20.99 | $21.01 | $20.93 | 7,068 |
| 2019-03-11 | $21.10 | $21.24 | $21.10 | $21.24 | $21.11 | 3,799 |
| 2019-03-08 | $20.94 | $21.02 | $20.93 | $21.02 | $20.90 | 2,266 |
| 2019-03-07 | $21.17 | $21.21 | $21.06 | $21.08 | $20.96 | 3,232 |
| 2019-03-06 | $21.60 | $21.60 | $21.32 | $21.32 | $21.19 | 5,322 |
| 2019-03-05 | $21.69 | $21.74 | $21.67 | $21.67 | $21.54 | 6,802 |
| 2019-03-04 | $21.79 | $21.79 | $21.68 | $21.76 | $21.63 | 2,608 |
| 2019-03-01 | $21.84 | $21.88 | $21.76 | $21.88 | $21.75 | 7,624 |
| 2019-02-28 | $21.86 | $21.86 | $21.78 | $21.81 | $21.68 | 17,021 |
| 2019-02-27 | $21.67 | $21.77 | $21.67 | $21.72 | $21.59 | 10,211 |
| 2019-02-26 | $21.91 | $21.91 | $21.76 | $21.76 | $21.63 | 6,778 |
| 2019-02-25 | $22.27 | $22.36 | $22.20 | $22.22 | $22.09 | 1,411 |
| 2019-02-22 | $22.26 | $22.28 | $22.20 | $22.27 | $22.14 | 9,161 |
| 2019-02-21 | $22.23 | $22.27 | $22.12 | $22.19 | $22.06 | 8,414 |
| 2019-02-20 | $22.11 | $22.28 | $22.11 | $22.24 | $22.11 | 9,983 |
| 2019-02-19 | $21.78 | $22.15 | $21.78 | $22.14 | $22.01 | 4,541 |
| 2019-02-15 | $21.95 | $22.00 | $21.89 | $21.94 | $21.81 | 2,820 |
| 2019-02-14 | $21.71 | $21.79 | $21.69 | $21.70 | $21.57 | 5,680 |
| 2019-02-13 | $21.77 | $21.85 | $21.69 | $21.83 | $21.69 | 5,015 |
| 2019-02-12 | $21.34 | $21.70 | $21.34 | $21.70 | $21.57 | 4,032 |
| 2019-02-11 | $21.20 | $21.32 | $21.20 | $21.30 | $21.17 | 6,331 |
| 2019-02-08 | $21.02 | $21.22 | $21.02 | $21.17 | $21.04 | 14,113 |
| 2019-02-07 | $21.09 | $21.20 | $20.95 | $21.20 | $21.07 | 3,937 |
| 2019-02-06 | $21.31 | $21.39 | $21.30 | $21.39 | $21.26 | 5,603 |
| 2019-02-05 | $21.29 | $21.36 | $21.28 | $21.36 | $21.23 | 2,647 |
| 2019-02-04 | $21.00 | $21.22 | $21.00 | $21.22 | $21.10 | 2,801 |
| 2019-02-01 | $20.99 | $21.10 | $20.96 | $21.01 | $20.88 | 2,733 |
| 2019-01-31 | $20.96 | $21.07 | $20.94 | $21.07 | $20.95 | 2,213 |
| 2019-01-30 | $20.87 | $20.99 | $20.86 | $20.99 | $20.86 | 5,126 |
| 2019-01-29 | $20.93 | $20.99 | $20.92 | $20.93 | $20.81 | 7,809 |
| 2019-01-28 | $20.93 | $20.94 | $20.85 | $20.90 | $20.78 | 13,811 |
| 2019-01-25 | $21.12 | $21.12 | $20.97 | $21.01 | $20.89 | 7,548 |
| 2019-01-24 | $21.02 | $21.02 | $20.91 | $20.94 | $20.81 | 5,393 |
| 2019-01-23 | $21.03 | $21.05 | $20.88 | $20.96 | $20.83 | 6,899 |
| 2019-01-22 | $21.01 | $21.07 | $20.98 | $21.03 | $20.90 | 5,907 |
| 2019-01-18 | $21.12 | $21.25 | $21.12 | $21.17 | $21.04 | 6,889 |
| 2019-01-17 | $21.05 | $21.08 | $21.03 | $21.08 | $20.95 | 5,728 |
| 2019-01-16 | $20.99 | $21.04 | $20.99 | $21.02 | $20.89 | 6,645 |
| 2019-01-15 | $20.96 | $21.00 | $20.94 | $21.00 | $20.87 | 4,169 |
| 2019-01-14 | $21.07 | $21.08 | $20.98 | $21.00 | $20.88 | 7,341 |
| 2019-01-11 | $21.02 | $21.07 | $21.02 | $21.05 | $20.92 | 4,576 |
| 2019-01-10 | $21.05 | $21.08 | $21.04 | $21.08 | $20.95 | 3,149 |
| 2019-01-09 | $21.26 | $21.26 | $21.07 | $21.11 | $20.98 | 2,411 |
| 2019-01-08 | $21.06 | $21.09 | $21.06 | $21.08 | $20.95 | 3,485 |
| 2019-01-07 | $20.93 | $21.04 | $20.93 | $21.03 | $20.90 | 6,244 |
| 2019-01-04 | $21.07 | $21.07 | $20.97 | $20.98 | $20.85 | 7,992 |
| 2019-01-03 | $20.96 | $20.96 | $20.93 | $20.93 | $20.80 | 9,013 |
| 2019-01-02 | $20.95 | $20.97 | $20.93 | $20.96 | $20.83 | 1,608 |
| 2018-12-31 | $20.98 | $21.00 | $20.98 | $20.98 | $20.85 | 1,604 |
| 2018-12-28 | $20.97 | $21.01 | $20.97 | $20.97 | $20.85 | 5,286 |
| 2018-12-27 | $21.02 | $21.06 | $21.02 | $21.06 | $20.93 | 1,766 |
| 2018-12-26 | $21.02 | $21.11 | $21.02 | $21.07 | $20.95 | 16,189 |
| 2018-12-24 | $21.03 | $21.09 | $21.02 | $21.05 | $20.92 | 6,735 |
| 2018-12-21 | $21.11 | $21.11 | $21.06 | $21.08 | $20.95 | 25,717 |
| 2018-12-20 | $21.08 | $21.08 | $21.01 | $21.07 | $20.95 | 4,681 |
| 2018-12-19 | $21.07 | $21.11 | $21.04 | $21.07 | $20.95 | 3,905 |
| 2018-12-18 | $21.05 | $21.09 | $21.00 | $21.04 | $20.91 | 3,460 |
| 2018-12-17 | $21.20 | $21.20 | $21.09 | $21.09 | $20.96 | 5,841 |
| 2018-12-14 | $21.32 | $21.32 | $21.21 | $21.22 | $21.09 | 4,405 |
| 2018-12-13 | $21.34 | $21.36 | $21.30 | $21.30 | $21.18 | 4,806 |
| 2018-12-12 | $21.40 | $21.48 | $21.40 | $21.43 | $21.30 | 3,170 |
| 2018-12-11 | $21.38 | $21.38 | $21.30 | $21.33 | $21.20 | 4,774 |
| 2018-12-10 | $21.19 | $21.33 | $21.19 | $21.31 | $21.19 | 3,048 |
| 2018-12-07 | $21.50 | $21.52 | $21.31 | $21.33 | $21.20 | 19,861 |
| 2018-12-06 | $21.41 | $21.52 | $21.25 | $21.52 | $21.39 | 5,744 |
| 2018-12-04 | $22.02 | $22.02 | $21.74 | $21.79 | $21.66 | 3,970 |
| 2018-12-03 | $22.30 | $22.30 | $22.21 | $22.29 | $22.16 | 1,827 |
| 2018-11-30 | $22.31 | $22.32 | $22.24 | $22.32 | $22.19 | 6,476 |
| 2018-11-29 | $22.26 | $22.34 | $22.26 | $22.30 | $22.17 | 2,914 |
| 2018-11-28 | $22.19 | $22.39 | $22.16 | $22.39 | $22.26 | 5,394 |
| 2018-11-27 | $22.16 | $22.16 | $22.13 | $22.13 | $22.00 | 2,411 |
| 2018-11-26 | $22.11 | $22.12 | $22.10 | $22.12 | $21.99 | 1,274 |
| 2018-11-23 | $22.06 | $22.09 | $22.06 | $22.08 | $21.95 | 6,801 |
| 2018-11-21 | $22.05 | $22.11 | $22.05 | $22.07 | $21.94 | 4,856 |
| 2018-11-20 | $21.93 | $22.05 | $21.93 | $21.97 | $21.84 | 5,103 |
| 2018-11-19 | $22.19 | $22.23 | $22.15 | $22.18 | $22.05 | 3,577 |
| 2018-11-16 | $22.29 | $22.37 | $22.27 | $22.32 | $22.19 | 4,211 |
| 2018-11-15 | $22.32 | $22.46 | $22.31 | $22.42 | $22.29 | 2,737 |
| 2018-11-14 | $22.55 | $22.55 | $22.34 | $22.41 | $22.27 | 4,841 |
| 2018-11-13 | $22.55 | $22.58 | $22.51 | $22.51 | $22.38 | 2,810 |
| 2018-11-12 | $22.55 | $22.58 | $22.49 | $22.55 | $22.41 | 98,749 |
| 2018-11-09 | $22.55 | $22.58 | $22.48 | $22.56 | $22.43 | 4,779 |
| 2018-11-08 | $22.42 | $22.58 | $22.42 | $22.55 | $22.41 | 3,489 |
| 2018-11-07 | $22.46 | $22.56 | $22.35 | $22.56 | $22.42 | 6,879 |
| 2018-11-06 | $22.34 | $22.40 | $22.34 | $22.35 | $22.22 | 1,897 |
| 2018-11-05 | $22.26 | $22.37 | $22.25 | $22.33 | $22.20 | 2,961 |
| 2018-11-02 | $22.28 | $22.32 | $22.27 | $22.27 | $22.14 | 3,041 |
| 2018-11-01 | $22.26 | $22.28 | $22.23 | $22.27 | $22.13 | 2,328 |
| 2018-10-31 | $22.32 | $22.32 | $22.26 | $22.26 | $22.13 | 3,193 |
| 2018-10-30 | $22.15 | $22.30 | $22.15 | $22.29 | $22.16 | 3,248 |
| 2018-10-29 | $22.33 | $22.33 | $22.28 | $22.29 | $22.15 | 6,082 |
| 2018-10-26 | $22.19 | $22.26 | $22.19 | $22.26 | $22.13 | 1,231 |
| 2018-10-25 | $22.28 | $22.28 | $22.23 | $22.27 | $22.14 | 3,852 |
| 2018-10-24 | $22.26 | $22.30 | $22.17 | $22.17 | $22.03 | 3,048 |
| 2018-10-23 | $22.34 | $22.34 | $22.18 | $22.28 | $22.14 | 6,833 |
| 2018-10-22 | $22.31 | $22.37 | $22.30 | $22.32 | $22.19 | 5,329 |
| 2018-10-19 | $22.36 | $22.36 | $22.30 | $22.30 | $22.17 | 2,951 |
| 2018-10-18 | $22.42 | $22.42 | $22.32 | $22.38 | $22.24 | 5,733 |
| 2018-10-17 | $22.34 | $22.38 | $22.32 | $22.35 | $22.22 | 11,703 |
| 2018-10-16 | $22.37 | $22.44 | $22.37 | $22.39 | $22.26 | 4,008 |
| 2018-10-15 | $22.17 | $22.38 | $22.17 | $22.36 | $22.23 | 3,238 |
| 2018-10-12 | $22.50 | $22.50 | $22.12 | $22.20 | $22.07 | 3,433 |
| 2018-10-11 | $22.70 | $22.70 | $22.45 | $22.55 | $22.41 | 1,275 |
| 2018-10-10 | $23.19 | $23.19 | $22.88 | $22.88 | $22.74 | 2,600 |
| 2018-10-09 | $23.56 | $23.57 | $23.56 | $23.57 | $23.43 | 1,967 |
| 2018-10-08 | $23.55 | $23.67 | $23.55 | $23.66 | $23.52 | 3,148 |
| 2018-10-05 | $23.64 | $23.67 | $23.46 | $23.53 | $23.39 | 6,092 |
| 2018-10-04 | $23.87 | $23.87 | $23.67 | $23.72 | $23.58 | 2,270 |
| 2018-10-03 | $23.92 | $24.01 | $23.92 | $23.93 | $23.78 | 5,792 |
| 2018-10-02 | $23.84 | $23.88 | $23.80 | $23.82 | $23.67 | 5,001 |
| 2018-10-01 | $24.06 | $24.06 | $23.91 | $23.91 | $23.77 | 5,571 |
| 2018-09-28 | $24.16 | $24.19 | $24.16 | $24.17 | $24.03 | 859 |
| 2018-09-27 | $24.16 | $24.20 | $24.13 | $24.13 | $23.99 | 3,943 |
| 2018-09-26 | $24.31 | $24.33 | $24.27 | $24.33 | $24.18 | 2,408 |
| 2018-09-25 | $24.43 | $24.44 | $24.35 | $24.38 | $24.23 | 4,753 |
| 2018-09-24 | $24.51 | $24.51 | $24.35 | $24.40 | $24.25 | 4,081 |
| 2018-09-21 | $24.62 | $24.68 | $24.62 | $24.68 | $24.54 | 3,211 |
| 2018-09-20 | $24.64 | $24.69 | $24.64 | $24.68 | $24.53 | 6,237 |
| 2018-09-19 | $24.75 | $24.75 | $24.57 | $24.60 | $24.45 | 5,176 |
| 2018-09-18 | $24.63 | $24.71 | $24.63 | $24.68 | $24.53 | 5,473 |
| 2018-09-17 | $24.91 | $24.91 | $24.78 | $24.79 | $24.58 | 3,088 |
| 2018-09-14 | $24.91 | $25.03 | $24.90 | $25.03 | $24.81 | 2,442 |
| 2018-09-13 | $24.90 | $24.91 | $24.87 | $24.88 | $24.66 | 3,911 |
| 2018-09-12 | $24.80 | $24.88 | $24.78 | $24.88 | $24.66 | 21,280 |
| 2018-09-11 | $24.86 | $24.97 | $24.86 | $24.87 | $24.65 | 7,248 |
| 2018-09-10 | $24.92 | $24.96 | $24.86 | $24.92 | $24.70 | 12,631 |
| 2018-09-07 | $24.95 | $24.98 | $24.92 | $24.98 | $24.76 | 2,540 |
| 2018-09-06 | $25.13 | $25.13 | $25.07 | $25.12 | $24.90 | 4,826 |
| 2018-09-05 | $24.92 | $25.13 | $24.92 | $25.13 | $24.91 | 118,813 |
| 2018-09-04 | $25.00 | $25.08 | $25.00 | $25.08 | $24.86 | 6,182 |
| 2018-08-31 | $25.08 | $25.11 | $25.04 | $25.11 | $24.89 | 10,265 |
| 2018-08-30 | $24.99 | $25.12 | $24.93 | $25.01 | $24.79 | 2,941 |
| 2018-08-29 | $25.10 | $25.10 | $25.05 | $25.07 | $24.85 | 4,512 |
| 2018-08-28 | $24.89 | $24.91 | $24.82 | $24.88 | $24.66 | 5,644 |
| 2018-08-27 | $24.96 | $24.97 | $24.88 | $24.89 | $24.67 | 9,224 |
| 2018-08-24 | $24.75 | $24.81 | $24.74 | $24.81 | $24.60 | 6,055 |
| 2018-08-23 | $24.80 | $24.86 | $24.75 | $24.86 | $24.64 | 5,769 |
| 2018-08-22 | $24.91 | $24.95 | $24.85 | $24.88 | $24.66 | 6,251 |
| 2018-08-21 | $24.72 | $25.06 | $24.72 | $25.03 | $24.81 | 17,433 |
| 2018-08-20 | $24.77 | $24.79 | $24.69 | $24.78 | $24.57 | 3,482 |
| 2018-08-17 | $24.46 | $24.60 | $24.46 | $24.60 | $24.39 | 2,878 |
| 2018-08-16 | $24.37 | $24.43 | $24.37 | $24.40 | $24.19 | 3,524 |
| 2018-08-15 | $24.05 | $24.16 | $24.05 | $24.07 | $23.86 | 7,385 |
| 2018-08-14 | $24.22 | $24.41 | $24.22 | $24.41 | $24.20 | 10,792 |
| 2018-08-13 | $24.24 | $24.24 | $24.07 | $24.19 | $23.98 | 3,685 |
| 2018-08-10 | $24.30 | $24.34 | $24.20 | $24.20 | $23.99 | 2,094 |
| 2018-08-09 | $24.41 | $24.41 | $24.30 | $24.32 | $24.11 | 4,930 |
| 2018-08-08 | $24.33 | $24.41 | $24.33 | $24.41 | $24.20 | 1,736 |
| 2018-08-07 | $24.41 | $24.41 | $24.36 | $24.36 | $24.15 | 2,176 |
| 2018-08-06 | $24.27 | $24.28 | $24.26 | $24.28 | $24.07 | 1,875 |
| 2018-08-03 | $24.21 | $24.21 | $24.19 | $24.19 | $23.97 | 1,241 |
| 2018-08-02 | $24.25 | $24.36 | $24.25 | $24.35 | $24.14 | 4,293 |
| 2018-08-01 | $24.35 | $24.35 | $24.12 | $24.22 | $24.01 | 3,981 |
| 2018-07-31 | $24.28 | $24.39 | $24.27 | $24.31 | $24.10 | 2,990 |
| 2018-07-30 | $24.22 | $24.22 | $24.15 | $24.16 | $23.95 | 5,198 |
| 2018-07-27 | $24.23 | $24.25 | $24.16 | $24.19 | $23.98 | 2,301 |
| 2018-07-26 | $24.45 | $24.50 | $24.45 | $24.49 | $24.27 | 2,175 |
| 2018-07-25 | $23.99 | $24.11 | $23.97 | $24.11 | $23.90 | 5,031 |
| 2018-07-24 | $24.33 | $24.33 | $24.17 | $24.17 | $23.96 | 7,963 |
| 2018-07-23 | $24.38 | $24.47 | $24.38 | $24.44 | $24.22 | 5,643 |
| 2018-07-20 | $24.30 | $24.49 | $24.30 | $24.41 | $24.20 | 10,485 |
| 2018-07-19 | $24.36 | $24.42 | $24.34 | $24.42 | $24.21 | 5,468 |
| 2018-07-18 | $24.18 | $24.26 | $24.17 | $24.22 | $24.01 | 2,297 |
| 2018-07-17 | $24.16 | $24.20 | $24.15 | $24.17 | $23.96 | 3,444 |
| 2018-07-16 | $24.08 | $24.08 | $24.02 | $24.02 | $23.81 | 2,386 |
| 2018-07-13 | $24.18 | $24.19 | $24.16 | $24.16 | $23.95 | 4,560 |
| 2018-07-12 | $23.96 | $24.09 | $23.96 | $24.06 | $23.85 | 4,120 |
| 2018-07-11 | $24.01 | $24.09 | $24.01 | $24.02 | $23.81 | 7,530 |
| 2018-07-10 | $24.16 | $24.19 | $24.01 | $24.06 | $23.85 | 1,495 |
| 2018-07-09 | $23.94 | $24.11 | $23.94 | $24.11 | $23.90 | 12,888 |
| 2018-07-06 | $23.85 | $23.98 | $23.83 | $23.92 | $23.71 | 5,379 |
| 2018-07-05 | $23.69 | $23.75 | $23.65 | $23.75 | $23.54 | 6,944 |
| 2018-07-03 | $23.77 | $23.77 | $23.69 | $23.69 | $23.48 | 4,071 |
| 2018-07-02 | $23.41 | $23.61 | $23.41 | $23.61 | $23.40 | 2,698 |
| 2018-06-29 | $23.43 | $23.62 | $23.43 | $23.57 | $23.36 | 6,106 |
| 2018-06-28 | $23.56 | $23.58 | $23.45 | $23.54 | $23.33 | 10,543 |
| 2018-06-27 | $23.80 | $23.83 | $23.60 | $23.60 | $23.39 | 5,038 |
| 2018-06-26 | $23.88 | $23.96 | $23.84 | $23.95 | $23.74 | 3,956 |
| 2018-06-25 | $24.28 | $24.28 | $23.87 | $23.87 | $23.60 | 3,623 |
| 2018-06-22 | $24.24 | $24.28 | $24.12 | $24.17 | $23.91 | 6,391 |
| 2018-06-21 | $24.23 | $24.37 | $24.23 | $24.35 | $24.09 | 5,720 |
| 2018-06-20 | $24.38 | $24.44 | $24.30 | $24.30 | $24.03 | 11,001 |
| 2018-06-19 | $24.47 | $24.47 | $24.25 | $24.37 | $24.10 | 6,196 |
| 2018-06-18 | $24.42 | $24.51 | $24.37 | $24.45 | $24.18 | 4,049 |
| 2018-06-15 | $24.28 | $24.52 | $24.28 | $24.47 | $24.20 | 9,271 |
| 2018-06-14 | $24.44 | $24.51 | $24.39 | $24.46 | $24.20 | 177,033 |
| 2018-06-13 | $24.56 | $24.56 | $24.47 | $24.47 | $24.21 | 3,785 |
| 2018-06-12 | $24.70 | $24.75 | $24.61 | $24.65 | $24.38 | 3,139 |
| 2018-06-11 | $24.72 | $24.80 | $24.69 | $24.69 | $24.42 | 5,823 |
| 2018-06-08 | $24.70 | $24.77 | $24.68 | $24.76 | $24.49 | 5,392 |
| 2018-06-07 | $24.77 | $24.77 | $24.61 | $24.63 | $24.36 | 3,207 |
| 2018-06-06 | $24.56 | $24.61 | $24.56 | $24.61 | $24.34 | 2,169 |
| 2018-06-05 | $24.45 | $24.45 | $24.30 | $24.32 | $24.05 | 1,661 |
| 2018-06-04 | $24.23 | $24.36 | $24.22 | $24.34 | $24.07 | 6,085 |
| 2018-06-01 | $24.16 | $24.22 | $24.15 | $24.17 | $23.91 | 4,575 |
| 2018-05-31 | $24.15 | $24.15 | $23.98 | $23.98 | $23.72 | 2,200 |
| 2018-05-30 | $24.17 | $24.36 | $24.17 | $24.35 | $24.08 | 1,965 |
| 2018-05-29 | $24.04 | $24.05 | $23.81 | $23.84 | $23.58 | 12,463 |
| 2018-05-25 | $24.05 | $24.22 | $24.05 | $24.12 | $23.86 | 20,186 |
| 2018-05-24 | $23.93 | $24.19 | $23.93 | $24.19 | $23.93 | 7,186 |
| 2018-05-23 | $23.92 | $24.07 | $23.92 | $24.07 | $23.81 | 18,126 |
| 2018-05-22 | $24.18 | $24.18 | $23.95 | $23.98 | $23.72 | 28,599 |
| 2018-05-21 | $24.07 | $24.15 | $24.07 | $24.11 | $23.85 | 17,564 |
| 2018-05-18 | $23.90 | $23.93 | $23.87 | $23.91 | $23.65 | 3,760 |
| 2018-05-17 | $23.88 | $23.92 | $23.85 | $23.90 | $23.63 | 5,736 |
| 2018-05-16 | $23.68 | $23.85 | $23.65 | $23.81 | $23.55 | 7,099 |
| 2018-05-15 | $23.59 | $23.65 | $23.54 | $23.56 | $23.30 | 17,121 |
| 2018-05-14 | $23.66 | $23.69 | $23.60 | $23.60 | $23.34 | 19,425 |
| 2018-05-11 | $23.67 | $23.70 | $23.63 | $23.67 | $23.41 | 5,528 |
| 2018-05-10 | $23.69 | $23.75 | $23.67 | $23.67 | $23.41 | 2,014 |
| 2018-05-09 | $23.50 | $23.73 | $23.50 | $23.73 | $23.47 | 2,552 |
| 2018-05-08 | $23.58 | $23.58 | $23.53 | $23.58 | $23.32 | 4,111 |
| 2018-05-07 | $23.39 | $23.50 | $23.39 | $23.50 | $23.24 | 3,437 |
| 2018-05-04 | $23.17 | $23.49 | $23.17 | $23.49 | $23.24 | 2,386 |
| 2018-05-03 | $23.07 | $23.32 | $23.07 | $23.24 | $22.99 | 13,937 |
| 2018-05-02 | $23.48 | $23.50 | $23.36 | $23.36 | $23.11 | 5,167 |
| 2018-05-01 | $23.30 | $23.47 | $23.29 | $23.47 | $23.22 | 4,220 |
| 2018-04-30 | $23.77 | $23.77 | $23.69 | $23.70 | $23.44 | 4,715 |
| 2018-04-27 | $23.84 | $23.86 | $23.84 | $23.86 | $23.60 | 763 |
| 2018-04-26 | $23.80 | $23.91 | $23.80 | $23.91 | $23.65 | 1,578 |
| 2018-04-25 | $23.76 | $23.94 | $23.76 | $23.94 | $23.67 | 2,728 |
| 2018-04-24 | $23.94 | $24.03 | $23.59 | $23.70 | $23.44 | 5,120 |
| 2018-04-23 | $23.96 | $23.96 | $23.90 | $23.90 | $23.63 | 525 |
| 2018-04-20 | $23.75 | $23.84 | $23.75 | $23.84 | $23.58 | 1,914 |
| 2018-04-19 | $23.86 | $23.88 | $23.83 | $23.84 | $23.58 | 5,567 |
| 2018-04-18 | $24.01 | $24.03 | $23.99 | $23.99 | $23.73 | 2,060 |
| 2018-04-17 | $23.88 | $23.98 | $23.84 | $23.85 | $23.59 | 2,295 |
| 2018-04-16 | $23.81 | $23.93 | $23.81 | $23.90 | $23.64 | 5,808 |
| 2018-04-13 | $23.73 | $23.73 | $23.62 | $23.67 | $23.41 | 1,299 |
| 2018-04-12 | $23.74 | $23.77 | $23.71 | $23.77 | $23.51 | 1,987 |
| 2018-04-11 | $23.50 | $23.63 | $23.50 | $23.55 | $23.30 | 3,845 |
| 2018-04-10 | $23.57 | $23.67 | $23.52 | $23.66 | $23.41 | 4,243 |
| 2018-04-09 | $23.52 | $23.53 | $23.43 | $23.43 | $23.17 | 4,796 |
| 2018-04-06 | $23.66 | $23.70 | $23.27 | $23.30 | $23.05 | 3,088 |
| 2018-04-05 | $23.71 | $23.73 | $23.68 | $23.73 | $23.47 | 3,287 |
| 2018-04-04 | $23.44 | $23.57 | $23.44 | $23.57 | $23.31 | 2,722 |
| 2018-04-03 | $23.26 | $23.49 | $23.26 | $23.47 | $23.21 | 2,484 |
| 2018-04-02 | $23.56 | $23.57 | $23.08 | $23.24 | $22.99 | 6,963 |
| 2018-03-29 | $23.54 | $23.74 | $23.54 | $23.74 | $23.48 | 8,604 |
| 2018-03-28 | $23.42 | $23.46 | $23.34 | $23.38 | $23.13 | 4,116 |
| 2018-03-27 | $23.56 | $23.62 | $23.34 | $23.34 | $23.08 | 38,297 |
| 2018-03-26 | $23.29 | $23.65 | $23.29 | $23.65 | $23.39 | 9,756 |
| 2018-03-23 | $23.47 | $23.60 | $23.12 | $23.12 | $22.87 | 3,525 |
| 2018-03-22 | $24.19 | $24.25 | $23.96 | $23.96 | $23.70 | 3,826 |
| 2018-03-21 | $24.38 | $24.56 | $24.38 | $24.39 | $24.12 | 15,226 |
| 2018-03-20 | $24.37 | $24.40 | $24.33 | $24.40 | $24.13 | 18,149 |
| 2018-03-19 | $24.35 | $24.36 | $24.09 | $24.25 | $23.98 | 27,795 |
| 2018-03-16 | $24.46 | $24.51 | $24.39 | $24.41 | $24.14 | 3,239 |
| 2018-03-15 | $24.33 | $24.39 | $24.29 | $24.31 | $24.04 | 5,374 |
| 2018-03-14 | $24.45 | $24.45 | $24.31 | $24.33 | $24.06 | 2,228 |
| 2018-03-13 | $24.67 | $24.67 | $24.52 | $24.54 | $24.27 | 6,721 |
| 2018-03-12 | $24.66 | $24.68 | $24.60 | $24.64 | $24.34 | 6,883 |
| 2018-03-09 | $24.63 | $24.70 | $24.62 | $24.70 | $24.40 | 2,864 |
| 2018-03-08 | $24.31 | $24.36 | $24.28 | $24.36 | $24.07 | 2,172 |
| 2018-03-07 | $24.37 | $24.42 | $24.32 | $24.32 | $24.03 | 2,216 |
| 2018-03-06 | $24.18 | $24.37 | $24.17 | $24.35 | $24.06 | 5,104 |
| 2018-03-05 | $23.94 | $24.23 | $23.94 | $24.23 | $23.94 | 6,955 |
| 2018-03-02 | $23.74 | $24.05 | $23.74 | $24.05 | $23.76 | 3,700 |
| 2018-03-01 | $23.88 | $24.01 | $23.82 | $23.84 | $23.55 | 41,759 |
| 2018-02-28 | $24.23 | $24.23 | $24.04 | $24.04 | $23.75 | 5,141 |
| 2018-02-27 | $24.35 | $24.35 | $24.26 | $24.26 | $23.97 | 2,664 |
| 2018-02-26 | $24.28 | $24.29 | $24.20 | $24.29 | $24.00 | 2,741 |
| 2018-02-23 | $24.19 | $24.24 | $24.16 | $24.24 | $23.95 | 9,906 |
| 2018-02-22 | $24.26 | $24.28 | $24.19 | $24.19 | $23.90 | 150,029 |
| 2018-02-21 | $24.22 | $24.28 | $24.20 | $24.21 | $23.92 | 925,464 |
| 2018-02-20 | $24.04 | $24.18 | $24.04 | $24.11 | $23.82 | 6,994 |
| 2018-02-16 | $24.18 | $24.22 | $24.17 | $24.19 | $23.90 | 5,439 |
| 2018-02-15 | $24.08 | $24.15 | $24.07 | $24.14 | $23.84 | 7,845 |
| 2018-02-14 | $24.04 | $24.07 | $24.03 | $24.05 | $23.77 | 3,919 |
| 2018-02-13 | $23.97 | $24.00 | $23.97 | $24.00 | $23.71 | 9,533 |
| 2018-02-12 | $23.97 | $24.02 | $23.97 | $23.99 | $23.70 | 2,376 |
| 2018-02-09 | $23.86 | $23.95 | $23.84 | $23.95 | $23.66 | 3,965 |
| 2018-02-08 | $23.97 | $24.07 | $23.96 | $23.96 | $23.67 | 2,890 |
| 2018-02-07 | $24.01 | $24.11 | $24.01 | $24.08 | $23.79 | 3,597 |
| 2018-02-06 | $24.08 | $24.19 | $23.89 | $24.19 | $23.90 | 5,359 |
| 2018-02-05 | $24.70 | $24.75 | $24.18 | $24.29 | $24.00 | 5,767 |
| 2018-02-02 | $25.12 | $25.12 | $24.87 | $24.87 | $24.57 | 6,752 |
| 2018-02-01 | $24.98 | $25.24 | $24.98 | $25.24 | $24.93 | 2,275 |
| 2018-01-31 | $25.27 | $25.27 | $25.13 | $25.13 | $24.83 | 2,158 |
| 2018-01-30 | $25.25 | $25.31 | $25.25 | $25.25 | $24.95 | 6,622 |
| 2018-01-29 | $25.61 | $25.61 | $25.51 | $25.58 | $25.27 | 2,753 |
| 2018-01-26 | $25.47 | $25.58 | $25.47 | $25.58 | $25.27 | 1,469 |
| 2018-01-25 | $25.35 | $25.49 | $25.34 | $25.41 | $25.10 | 2,101 |
| 2018-01-24 | $25.51 | $25.54 | $25.46 | $25.52 | $25.21 | 2,469 |
| 2018-01-23 | $25.53 | $25.62 | $25.52 | $25.54 | $25.23 | 15,442 |
| 2018-01-22 | $25.49 | $25.57 | $25.44 | $25.53 | $25.22 | 5,787 |
| 2018-01-19 | $25.50 | $25.59 | $25.50 | $25.58 | $25.27 | 3,459 |
| 2018-01-18 | $25.36 | $25.39 | $25.33 | $25.36 | $25.05 | 8,769 |
| 2018-01-17 | $25.24 | $25.38 | $25.24 | $25.38 | $25.07 | 5,544 |
| 2018-01-16 | $25.59 | $25.61 | $25.17 | $25.17 | $24.87 | 4,568 |
| 2018-01-12 | $25.28 | $25.54 | $25.28 | $25.41 | $25.11 | 2,342 |
| 2018-01-11 | $25.13 | $25.31 | $25.13 | $25.31 | $25.01 | 7,934 |
| 2018-01-10 | $25.02 | $25.09 | $24.99 | $25.01 | $24.70 | 6,045 |
| 2018-01-09 | $25.05 | $25.10 | $25.05 | $25.06 | $24.75 | 7,821 |
| 2018-01-08 | $24.88 | $25.02 | $24.88 | $25.00 | $24.70 | 4,800 |
| 2018-01-05 | $24.78 | $24.85 | $24.72 | $24.85 | $24.55 | 5,116 |
| 2018-01-04 | $24.62 | $24.81 | $24.62 | $24.81 | $24.51 | 3,936 |
| 2018-01-03 | $24.53 | $24.59 | $24.48 | $24.55 | $24.25 | 11,532 |
| 2018-01-02 | $24.51 | $24.51 | $24.38 | $24.45 | $24.16 | 17,975 |
| 2017-12-29 | $24.51 | $24.56 | $24.50 | $24.50 | $24.21 | 4,147 |
| 2017-12-28 | $24.49 | $24.50 | $24.45 | $24.45 | $24.16 | 3,443 |
| 2017-12-27 | $24.58 | $24.60 | $24.50 | $24.50 | $24.18 | 4,037 |
| 2017-12-26 | $24.60 | $24.60 | $24.53 | $24.54 | $24.22 | 6,034 |
| 2017-12-22 | $24.50 | $24.57 | $24.50 | $24.57 | $24.24 | 1,782 |
| 2017-12-21 | $24.51 | $24.62 | $24.51 | $24.62 | $24.30 | 3,175 |
| 2017-12-20 | $24.40 | $24.51 | $24.40 | $24.51 | $24.18 | 5,008 |
| 2017-12-19 | $24.39 | $24.45 | $24.38 | $24.42 | $24.10 | 2,989 |
| 2017-12-18 | $24.43 | $24.45 | $24.36 | $24.41 | $24.09 | 8,821 |
| 2017-12-15 | $24.01 | $24.31 | $23.98 | $24.30 | $23.98 | 10,367 |
| 2017-12-14 | $24.08 | $24.13 | $23.92 | $23.92 | $23.61 | 3,314 |
| 2017-12-13 | $24.24 | $24.28 | $24.12 | $24.14 | $23.83 | 6,317 |
| 2017-12-12 | $24.25 | $24.31 | $24.24 | $24.26 | $23.94 | 4,874 |
| 2017-12-11 | $24.36 | $24.36 | $24.21 | $24.21 | $23.89 | 4,963 |
| 2017-12-08 | $24.42 | $24.49 | $24.34 | $24.40 | $24.08 | 4,636 |
| 2017-12-07 | $24.32 | $24.42 | $24.31 | $24.34 | $24.02 | 6,650 |
| 2017-12-06 | $24.43 | $24.46 | $24.35 | $24.36 | $24.04 | 4,932 |
| 2017-12-05 | $24.54 | $24.57 | $24.45 | $24.45 | $24.13 | 2,871 |
| 2017-12-04 | $24.83 | $24.83 | $24.69 | $24.69 | $24.37 | 4,726 |
| 2017-12-01 | $24.43 | $24.43 | $24.22 | $24.43 | $24.11 | 3,523 |
| 2017-11-30 | $24.65 | $24.69 | $24.59 | $24.64 | $24.31 | 2,839 |
| 2017-11-29 | $24.66 | $24.71 | $24.58 | $24.62 | $24.30 | 4,314 |
| 2017-11-28 | $24.11 | $24.28 | $24.11 | $24.28 | $23.96 | 4,551 |
| 2017-11-27 | $24.00 | $24.00 | $23.94 | $23.97 | $23.66 | 4,536 |
| 2017-11-24 | $23.92 | $23.94 | $23.90 | $23.94 | $23.63 | 6,089 |
| 2017-11-22 | $24.06 | $24.06 | $24.00 | $24.00 | $23.68 | 4,428 |
| 2017-11-21 | $23.90 | $24.03 | $23.90 | $24.03 | $23.72 | 6,682 |
| 2017-11-20 | $23.79 | $23.90 | $23.79 | $23.90 | $23.59 | 6,799 |
| 2017-11-17 | $23.53 | $23.74 | $23.53 | $23.71 | $23.40 | 6,395 |
| 2017-11-16 | $23.60 | $23.67 | $23.46 | $23.66 | $23.35 | 12,801 |
| 2017-11-15 | $23.40 | $23.55 | $23.40 | $23.47 | $23.16 | 8,026 |
| 2017-11-14 | $23.42 | $23.53 | $23.42 | $23.52 | $23.21 | 4,858 |
| 2017-11-13 | $23.47 | $23.57 | $23.47 | $23.52 | $23.21 | 3,596 |
| 2017-11-10 | $23.49 | $23.55 | $23.49 | $23.55 | $23.24 | 6,601 |
| 2017-11-09 | $23.45 | $23.57 | $23.44 | $23.46 | $23.16 | 7,113 |
| 2017-11-08 | $23.48 | $23.58 | $23.41 | $23.58 | $23.27 | 4,885 |
| 2017-11-07 | $23.71 | $23.71 | $23.53 | $23.58 | $23.27 | 7,740 |
| 2017-11-06 | $23.77 | $23.83 | $23.77 | $23.79 | $23.48 | 4,597 |
| 2017-11-03 | $23.77 | $23.83 | $23.77 | $23.79 | $23.47 | 13,580 |
| 2017-11-02 | $23.67 | $23.87 | $23.67 | $23.80 | $23.49 | 5,506 |
| 2017-11-01 | $23.82 | $23.82 | $23.68 | $23.74 | $23.43 | 5,343 |
| 2017-10-31 | $23.74 | $23.88 | $23.74 | $23.80 | $23.49 | 6,288 |
| 2017-10-30 | $23.94 | $24.00 | $23.71 | $23.72 | $23.41 | 3,653 |
| 2017-10-27 | $24.06 | $24.09 | $24.06 | $24.08 | $23.76 | 3,373 |
| 2017-10-26 | $23.95 | $24.00 | $23.93 | $24.00 | $23.69 | 4,004 |
| 2017-10-25 | $23.75 | $23.75 | $23.61 | $23.70 | $23.39 | 6,241 |
| 2017-10-24 | $23.75 | $23.81 | $23.74 | $23.81 | $23.50 | 2,513 |
| 2017-10-23 | $23.75 | $23.80 | $23.69 | $23.69 | $23.37 | 4,597 |
| 2017-10-20 | $23.77 | $23.83 | $23.77 | $23.78 | $23.46 | 6,062 |
| 2017-10-19 | $23.46 | $23.62 | $23.44 | $23.61 | $23.30 | 3,479 |
| 2017-10-18 | $23.53 | $23.61 | $23.53 | $23.60 | $23.29 | 11,298 |
| 2017-10-17 | $23.60 | $23.60 | $23.49 | $23.51 | $23.20 | 6,705 |
| 2017-10-16 | $23.52 | $23.56 | $23.48 | $23.56 | $23.25 | 6,923 |
| 2017-10-13 | $23.51 | $23.58 | $23.49 | $23.49 | $23.18 | 11,637 |
| 2017-10-12 | $23.44 | $23.50 | $23.43 | $23.44 | $23.13 | 7,736 |
| 2017-10-11 | $23.41 | $23.49 | $23.40 | $23.43 | $23.12 | 10,280 |
| 2017-10-10 | $23.42 | $23.45 | $23.40 | $23.44 | $23.13 | 7,613 |
| 2017-10-09 | $23.38 | $23.41 | $23.34 | $23.38 | $23.07 | 6,443 |
| 2017-10-06 | $23.42 | $23.45 | $23.34 | $23.39 | $23.08 | 3,394 |
| 2017-10-05 | $23.38 | $23.43 | $23.38 | $23.40 | $23.09 | 8,614 |
| 2017-10-04 | $23.49 | $23.49 | $23.35 | $23.38 | $23.07 | 5,587 |
| 2017-10-03 | $23.39 | $23.43 | $23.36 | $23.43 | $23.12 | 11,793 |
| 2017-10-02 | $23.31 | $23.44 | $23.29 | $23.43 | $23.12 | 7,629 |
| 2017-09-29 | $23.36 | $23.36 | $23.31 | $23.31 | $23.01 | 5,012 |
| 2017-09-28 | $23.19 | $23.34 | $23.19 | $23.32 | $23.02 | 7,766 |
| 2017-09-27 | $23.01 | $23.24 | $22.97 | $23.23 | $22.92 | 9,529 |
| 2017-09-26 | $22.90 | $22.99 | $22.89 | $22.94 | $22.63 | 4,527 |
| 2017-09-25 | $22.82 | $22.88 | $22.76 | $22.85 | $22.55 | 6,708 |
| 2017-09-22 | $22.69 | $22.78 | $22.69 | $22.78 | $22.48 | 5,053 |
| 2017-09-21 | $22.65 | $22.71 | $22.65 | $22.66 | $22.36 | 4,216 |
| 2017-09-20 | $22.55 | $22.71 | $22.55 | $22.68 | $22.38 | 8,732 |
| 2017-09-19 | $22.55 | $22.58 | $22.53 | $22.58 | $22.28 | 4,001 |
| 2017-09-18 | $22.55 | $22.62 | $22.55 | $22.60 | $22.28 | 3,372 |
| 2017-09-15 | $22.40 | $22.44 | $22.40 | $22.44 | $22.12 | 2,471 |
| 2017-09-14 | $22.33 | $22.40 | $22.33 | $22.40 | $22.08 | 3,555 |
| 2017-09-13 | $22.34 | $22.42 | $22.34 | $22.39 | $22.07 | 5,404 |
| 2017-09-12 | $22.34 | $22.45 | $22.33 | $22.45 | $22.13 | 8,022 |
| 2017-09-11 | $22.27 | $22.30 | $22.26 | $22.30 | $21.98 | 1,773 |
| 2017-09-08 | $22.15 | $22.22 | $22.15 | $22.18 | $21.86 | 4,414 |
| 2017-09-07 | $22.05 | $22.07 | $22.01 | $22.03 | $21.71 | 4,951 |
| 2017-09-06 | $21.99 | $22.12 | $21.99 | $22.11 | $21.80 | 7,751 |
| 2017-09-05 | $22.20 | $22.21 | $22.03 | $22.03 | $21.72 | 3,204 |
| 2017-09-01 | $22.09 | $22.27 | $22.09 | $22.27 | $21.95 | 8,379 |
| 2017-08-31 | $22.11 | $22.16 | $22.11 | $22.15 | $21.83 | 11,825 |
| 2017-08-30 | $22.06 | $22.06 | $22.01 | $22.05 | $21.73 | 2,315 |
| 2017-08-29 | $21.92 | $22.03 | $21.92 | $22.03 | $21.71 | 4,045 |
| 2017-08-28 | $22.07 | $22.09 | $22.04 | $22.06 | $21.75 | 6,185 |
| 2017-08-25 | $22.09 | $22.11 | $22.05 | $22.11 | $21.79 | 5,010 |
| 2017-08-24 | $21.85 | $22.05 | $21.85 | $22.01 | $21.70 | 4,560 |
| 2017-08-23 | $22.04 | $22.09 | $21.99 | $21.99 | $21.68 | 12,242 |
| 2017-08-22 | $22.07 | $22.18 | $22.07 | $22.15 | $21.84 | 3,865 |
| 2017-08-21 | $22.00 | $22.05 | $22.00 | $22.02 | $21.70 | 15,037 |
| 2017-08-18 | $22.00 | $22.10 | $21.98 | $22.06 | $21.75 | 13,434 |
| 2017-08-17 | $22.46 | $22.46 | $22.24 | $22.24 | $21.93 | 1,494 |
| 2017-08-16 | $22.63 | $22.71 | $22.56 | $22.56 | $22.24 | 5,764 |
| 2017-08-15 | $22.62 | $22.71 | $22.59 | $22.59 | $22.26 | 8,572 |
| 2017-08-14 | $22.44 | $22.69 | $22.44 | $22.68 | $22.36 | 5,529 |
| 2017-08-11 | $22.47 | $22.47 | $22.41 | $22.47 | $22.15 | 7,678 |
| 2017-08-10 | $22.53 | $22.60 | $22.48 | $22.48 | $22.16 | 4,768 |
| 2017-08-09 | $22.88 | $22.92 | $22.84 | $22.89 | $22.56 | 5,758 |
| 2017-08-08 | $23.02 | $23.23 | $23.00 | $23.07 | $22.74 | 6,303 |
| 2017-08-07 | $22.97 | $23.05 | $22.96 | $23.01 | $22.68 | 2,396 |
| 2017-08-04 | $23.02 | $23.07 | $23.01 | $23.07 | $22.74 | 6,853 |
| 2017-08-03 | $23.04 | $23.04 | $22.94 | $22.94 | $22.62 | 11,120 |
| 2017-08-02 | $23.05 | $23.08 | $22.98 | $23.08 | $22.75 | 8,371 |
| 2017-08-01 | $23.10 | $23.15 | $23.10 | $23.15 | $22.82 | 3,943 |
| 2017-07-31 | $23.03 | $23.09 | $23.02 | $23.09 | $22.76 | 3,033 |
| 2017-07-28 | $22.99 | $23.03 | $22.98 | $23.00 | $22.67 | 10,737 |
| 2017-07-27 | $23.15 | $23.21 | $23.06 | $23.06 | $22.73 | 1,777 |
| 2017-07-26 | $23.42 | $23.42 | $23.22 | $23.22 | $22.89 | 3,556 |
| 2017-07-25 | $23.45 | $23.58 | $23.45 | $23.56 | $23.22 | 5,616 |
| 2017-07-24 | $23.54 | $23.56 | $23.48 | $23.52 | $23.19 | 4,326 |
| 2017-07-21 | $23.54 | $23.62 | $23.54 | $23.57 | $23.24 | 4,276 |
| 2017-07-20 | $23.48 | $23.62 | $23.48 | $23.62 | $23.28 | 7,710 |
| 2017-07-19 | $23.52 | $23.52 | $23.46 | $23.50 | $23.17 | 6,277 |
| 2017-07-18 | $23.36 | $23.44 | $23.32 | $23.44 | $23.11 | 4,197 |
| 2017-07-17 | $23.54 | $23.58 | $23.47 | $23.47 | $23.14 | 1,349 |
| 2017-07-14 | $23.43 | $23.53 | $23.42 | $23.53 | $23.20 | 2,897 |
| 2017-07-13 | $23.46 | $23.49 | $23.37 | $23.43 | $23.10 | 8,809 |
| 2017-07-12 | $23.50 | $23.50 | $23.41 | $23.42 | $23.08 | 5,315 |
| 2017-07-11 | $23.57 | $23.57 | $23.29 | $23.30 | $22.96 | 5,660 |
| 2017-07-10 | $23.53 | $23.53 | $23.49 | $23.49 | $23.16 | 1,764 |
| 2017-07-07 | $23.32 | $23.52 | $23.32 | $23.52 | $23.19 | 6,597 |
| 2017-07-06 | $23.60 | $23.60 | $23.28 | $23.28 | $22.95 | 9,475 |
| 2017-07-05 | $23.50 | $23.51 | $23.36 | $23.51 | $23.18 | 10,320 |
| 2017-07-03 | $23.55 | $23.69 | $23.55 | $23.57 | $23.23 | 4,981 |
| 2017-06-30 | $23.33 | $23.37 | $23.24 | $23.37 | $23.04 | 5,567 |
| 2017-06-29 | $23.31 | $23.31 | $23.20 | $23.28 | $22.95 | 5,474 |
| 2017-06-28 | $23.35 | $23.41 | $23.28 | $23.36 | $23.03 | 17,198 |
| 2017-06-27 | $23.12 | $23.23 | $23.07 | $23.08 | $22.75 | 12,547 |
| 2017-06-26 | $23.19 | $23.24 | $23.12 | $23.24 | $22.86 | 8,594 |
| 2017-06-23 | $23.09 | $23.14 | $23.06 | $23.08 | $22.70 | 8,135 |
| 2017-06-22 | $23.18 | $23.24 | $23.06 | $23.06 | $22.68 | 10,236 |
| 2017-06-21 | $23.45 | $23.46 | $23.22 | $23.26 | $22.88 | 23,163 |
| 2017-06-20 | $23.45 | $23.51 | $23.42 | $23.42 | $23.04 | 15,293 |
| 2017-06-19 | $23.61 | $23.69 | $23.59 | $23.59 | $23.20 | 4,304 |
| 2017-06-16 | $23.53 | $23.53 | $23.42 | $23.47 | $23.09 | 11,971 |
| 2017-06-15 | $23.43 | $23.63 | $23.43 | $23.63 | $23.24 | 13,785 |
| 2017-06-14 | $23.94 | $23.94 | $23.49 | $23.62 | $23.23 | 20,058 |
| 2017-06-13 | $23.67 | $23.70 | $23.62 | $23.68 | $23.30 | 39,099 |
| 2017-06-12 | $23.49 | $23.49 | $23.49 | $23.49 | $23.11 | 1,841 |
| 2017-06-09 | $23.14 | $23.55 | $23.14 | $23.43 | $23.05 | 6,082 |
| 2017-06-08 | $23.13 | $23.35 | $22.98 | $23.28 | $22.90 | 59,947 |
| 2017-06-07 | $23.05 | $23.15 | $22.99 | $23.12 | $22.74 | 721,744 |
| 2017-06-06 | $23.04 | $23.11 | $23.00 | $23.11 | $22.73 | 5,481 |
| 2017-06-05 | $23.33 | $23.33 | $23.19 | $23.20 | $22.82 | 8,609 |
| 2017-06-02 | $23.30 | $23.53 | $23.30 | $23.42 | $23.03 | 2,994 |
| 2017-06-01 | $23.07 | $23.28 | $23.06 | $23.28 | $22.90 | 3,652 |
| 2017-05-31 | $22.73 | $22.98 | $22.73 | $22.98 | $22.60 | 11,219 |
| 2017-05-30 | $22.93 | $22.98 | $22.91 | $22.94 | $22.56 | 3,033 |
| 2017-05-26 | $22.93 | $22.99 | $22.93 | $22.99 | $22.61 | 4,355 |
| 2017-05-25 | $22.91 | $22.99 | $22.91 | $22.96 | $22.58 | 4,500 |
| 2017-05-24 | $22.97 | $22.97 | $22.93 | $22.96 | $22.58 | 4,938 |
| 2017-05-23 | $23.00 | $23.01 | $22.93 | $22.93 | $22.55 | 2,271 |
| 2017-05-22 | $22.90 | $22.95 | $22.89 | $22.95 | $22.57 | 4,801 |
| 2017-05-19 | $22.66 | $22.88 | $22.66 | $22.88 | $22.50 | 6,572 |
| 2017-05-18 | $22.64 | $22.74 | $22.62 | $22.71 | $22.34 | 11,380 |
| 2017-05-17 | $22.85 | $22.86 | $22.71 | $22.71 | $22.33 | 3,141 |
| 2017-05-16 | $23.26 | $23.26 | $23.11 | $23.19 | $22.81 | 4,419 |
| 2017-05-15 | $23.30 | $23.34 | $23.26 | $23.27 | $22.88 | 5,919 |
| 2017-05-12 | $23.22 | $23.25 | $23.20 | $23.21 | $22.83 | 3,740 |
| 2017-05-11 | $23.46 | $23.46 | $23.23 | $23.42 | $23.04 | 7,074 |
| 2017-05-10 | $23.47 | $23.57 | $23.45 | $23.50 | $23.11 | 3,744 |
| 2017-05-09 | $23.56 | $23.57 | $23.52 | $23.52 | $23.13 | 3,074 |
| 2017-05-08 | $23.59 | $23.63 | $23.57 | $23.57 | $23.18 | 11,846 |
| 2017-05-05 | $23.49 | $23.60 | $23.49 | $23.60 | $23.21 | 4,577 |
| 2017-05-04 | $23.44 | $23.55 | $23.37 | $23.50 | $23.11 | 10,643 |
| 2017-05-03 | $23.39 | $23.47 | $23.39 | $23.47 | $23.09 | 7,631 |
| 2017-05-02 | $23.62 | $23.62 | $23.51 | $23.56 | $23.17 | 11,938 |
| 2017-05-01 | $23.58 | $23.68 | $23.57 | $23.61 | $23.22 | 3,736 |
| 2017-04-28 | $23.78 | $23.78 | $23.58 | $23.60 | $23.21 | 6,111 |
| 2017-04-27 | $23.86 | $23.86 | $23.78 | $23.81 | $23.42 | 10,908 |
| 2017-04-26 | $23.81 | $23.92 | $23.81 | $23.91 | $23.52 | 7,293 |
| 2017-04-25 | $23.36 | $23.80 | $23.36 | $23.77 | $23.39 | 7,542 |
| 2017-04-24 | $23.29 | $23.53 | $23.29 | $23.51 | $23.12 | 9,038 |
| 2017-04-21 | $23.23 | $23.28 | $23.20 | $23.24 | $22.86 | 6,839 |
| 2017-04-20 | $22.94 | $23.30 | $22.94 | $23.29 | $22.90 | 4,180 |
| 2017-04-19 | $22.92 | $23.00 | $22.92 | $22.94 | $22.56 | 8,436 |
| 2017-04-18 | $22.76 | $22.85 | $22.74 | $22.85 | $22.48 | 8,028 |
| 2017-04-17 | $22.72 | $22.81 | $22.70 | $22.81 | $22.44 | 8,223 |
| 2017-04-13 | $22.81 | $22.82 | $22.63 | $22.66 | $22.29 | 12,657 |
| 2017-04-12 | $22.94 | $22.94 | $22.82 | $22.83 | $22.45 | 6,384 |
| 2017-04-11 | $22.84 | $23.01 | $22.84 | $23.01 | $22.63 | 4,536 |
| 2017-04-10 | $22.96 | $22.97 | $22.78 | $22.89 | $22.51 | 5,076 |
| 2017-04-07 | $22.85 | $22.90 | $22.83 | $22.85 | $22.47 | 4,013 |
| 2017-04-06 | $22.76 | $22.94 | $22.74 | $22.90 | $22.52 | 8,609 |
| 2017-04-05 | $23.01 | $23.01 | $22.76 | $22.76 | $22.39 | 6,511 |
| 2017-04-04 | $22.91 | $22.93 | $22.82 | $22.83 | $22.46 | 6,601 |
| 2017-04-03 | $23.01 | $23.01 | $22.81 | $22.86 | $22.49 | 7,531 |
| 2017-03-31 | $23.16 | $23.25 | $23.16 | $23.23 | $22.84 | 4,094 |
| 2017-03-30 | $23.14 | $23.22 | $23.14 | $23.22 | $22.84 | 19,451 |
| 2017-03-29 | $23.08 | $23.16 | $23.08 | $23.12 | $22.74 | 4,159 |
| 2017-03-28 | $22.88 | $23.08 | $22.88 | $23.08 | $22.70 | 8,186 |
| 2017-03-27 | $22.72 | $22.90 | $22.72 | $22.90 | $22.52 | 6,156 |
| 2017-03-24 | $23.06 | $23.11 | $22.87 | $22.87 | $22.50 | 5,739 |
| 2017-03-23 | $23.00 | $23.10 | $22.98 | $22.98 | $22.60 | 7,017 |
| 2017-03-22 | $22.81 | $22.89 | $22.80 | $22.88 | $22.51 | 4,864 |
| 2017-03-21 | $23.09 | $23.09 | $22.89 | $22.94 | $22.56 | 6,992 |
| 2017-03-20 | $23.35 | $23.41 | $23.31 | $23.36 | $22.98 | 7,240 |
| 2017-03-17 | $23.43 | $23.49 | $23.39 | $23.47 | $23.09 | 6,113 |
| 2017-03-16 | $23.52 | $23.55 | $23.45 | $23.47 | $23.09 | 7,469 |
| 2017-03-15 | $23.24 | $23.51 | $23.24 | $23.51 | $23.12 | 3,620 |
| 2017-03-14 | $23.19 | $23.25 | $23.17 | $23.25 | $22.87 | 8,423 |
| 2017-03-13 | $23.33 | $23.33 | $23.26 | $23.29 | $22.88 | 20,417 |
| 2017-03-10 | $23.25 | $23.26 | $23.16 | $23.26 | $22.85 | 4,014 |
| 2017-03-09 | $23.24 | $23.27 | $23.09 | $23.13 | $22.72 | 6,846 |
| 2017-03-08 | $23.34 | $23.34 | $23.20 | $23.20 | $22.79 | 9,735 |
| 2017-03-07 | $23.23 | $23.26 | $23.19 | $23.22 | $22.81 | 7,916 |
| 2017-03-06 | $23.19 | $23.29 | $23.19 | $23.29 | $22.88 | 4,007 |
| 2017-03-03 | $23.30 | $23.39 | $23.28 | $23.39 | $22.98 | 4,175 |
| 2017-03-02 | $23.50 | $23.51 | $23.37 | $23.37 | $22.96 | 6,793 |
| 2017-03-01 | $23.49 | $23.60 | $23.49 | $23.55 | $23.13 | 8,110 |
| 2017-02-28 | $23.20 | $23.24 | $23.12 | $23.12 | $22.71 | 4,803 |
| 2017-02-27 | $23.21 | $23.32 | $23.19 | $23.31 | $22.90 | 10,309 |
| 2017-02-24 | $23.14 | $23.23 | $23.13 | $23.18 | $22.77 | 13,093 |
| 2017-02-23 | $23.16 | $23.26 | $23.16 | $23.20 | $22.79 | 6,654 |
| 2017-02-22 | $23.47 | $23.48 | $23.42 | $23.44 | $23.02 | 7,885 |
| 2017-02-21 | $23.29 | $23.49 | $23.29 | $23.49 | $23.07 | 14,192 |
| 2017-02-17 | $23.24 | $23.31 | $23.24 | $23.30 | $22.89 | 6,193 |
| 2017-02-16 | $23.36 | $23.37 | $23.27 | $23.37 | $22.95 | 6,490 |
| 2017-02-15 | $23.21 | $23.36 | $23.21 | $23.36 | $22.94 | 4,729 |
| 2017-02-14 | $23.18 | $23.28 | $23.18 | $23.26 | $22.85 | 7,472 |
| 2017-02-13 | $23.18 | $23.21 | $23.15 | $23.15 | $22.74 | 4,738 |
| 2017-02-10 | $23.00 | $23.08 | $22.97 | $23.04 | $22.63 | 8,887 |
| 2017-02-09 | $22.85 | $22.91 | $22.85 | $22.87 | $22.46 | 9,533 |
| 2017-02-08 | $22.55 | $22.64 | $22.53 | $22.58 | $22.18 | 7,607 |
| 2017-02-07 | $22.74 | $22.75 | $22.61 | $22.68 | $22.28 | 8,631 |
| 2017-02-06 | $22.55 | $22.73 | $22.55 | $22.68 | $22.28 | 9,287 |
| 2017-02-03 | $22.58 | $22.73 | $22.58 | $22.69 | $22.29 | 4,486 |
| 2017-02-02 | $22.63 | $22.63 | $22.41 | $22.44 | $22.04 | 6,404 |
| 2017-02-01 | $22.76 | $22.87 | $22.67 | $22.68 | $22.28 | 9,173 |
| 2017-01-31 | $22.56 | $22.68 | $22.51 | $22.67 | $22.27 | 12,856 |
| 2017-01-30 | $22.54 | $22.62 | $22.49 | $22.62 | $22.22 | 4,215 |
| 2017-01-27 | $22.73 | $22.82 | $22.73 | $22.78 | $22.38 | 4,698 |
| 2017-01-26 | $22.94 | $22.95 | $22.89 | $22.91 | $22.50 | 6,520 |
| 2017-01-25 | $22.95 | $22.97 | $22.89 | $22.97 | $22.56 | 3,818 |
| 2017-01-24 | $22.57 | $22.76 | $22.57 | $22.76 | $22.36 | 9,876 |
| 2017-01-23 | $22.39 | $22.45 | $22.39 | $22.43 | $22.03 | 3,136 |
| 2017-01-20 | $22.51 | $22.56 | $22.47 | $22.48 | $22.08 | 7,221 |
| 2017-01-19 | $22.62 | $22.62 | $22.40 | $22.42 | $22.02 | 5,198 |
| 2017-01-18 | $22.53 | $22.59 | $22.51 | $22.54 | $22.14 | 12,957 |
| 2017-01-17 | $22.62 | $22.62 | $22.46 | $22.51 | $22.11 | 5,619 |
| 2017-01-13 | $22.82 | $22.82 | $22.68 | $22.71 | $22.31 | 6,286 |
| 2017-01-12 | $22.69 | $22.69 | $22.42 | $22.60 | $22.20 | 12,130 |
| 2017-01-11 | $22.77 | $22.85 | $22.73 | $22.84 | $22.43 | 5,896 |
| 2017-01-10 | $22.79 | $22.80 | $22.79 | $22.79 | $22.39 | 1,828 |
| 2017-01-09 | $22.70 | $22.71 | $22.60 | $22.63 | $22.23 | 7,486 |
| 2017-01-06 | $22.76 | $22.84 | $22.76 | $22.81 | $22.41 | 6,699 |
| 2017-01-05 | $22.70 | $22.78 | $22.69 | $22.75 | $22.35 | 6,676 |
| 2017-01-04 | $22.98 | $23.04 | $22.95 | $23.01 | $22.60 | 9,448 |
| 2017-01-03 | $22.75 | $22.75 | $22.69 | $22.75 | $22.34 | 6,851 |
| 2016-12-30 | $22.75 | $22.75 | $22.65 | $22.68 | $22.28 | 3,675 |
| 2016-12-29 | $22.83 | $22.90 | $22.73 | $22.79 | $22.39 | 7,446 |
| 2016-12-28 | $23.06 | $23.06 | $22.78 | $22.78 | $22.38 | 9,255 |
| 2016-12-27 | $23.17 | $23.17 | $23.11 | $23.13 | $22.63 | 4,991 |
| 2016-12-23 | $23.04 | $23.07 | $23.00 | $23.07 | $22.57 | 5,860 |
| 2016-12-22 | $23.13 | $23.16 | $22.98 | $23.03 | $22.52 | 4,500 |
| 2016-12-21 | $23.22 | $23.31 | $23.20 | $23.30 | $22.79 | 10,564 |
| 2016-12-20 | $23.29 | $23.31 | $23.23 | $23.29 | $22.78 | 6,970 |
| 2016-12-19 | $23.14 | $23.20 | $23.08 | $23.16 | $22.65 | 14,205 |
| 2016-12-16 | $23.31 | $23.39 | $23.15 | $23.18 | $22.67 | 13,667 |
| 2016-12-15 | $23.42 | $23.42 | $23.31 | $23.33 | $22.83 | 9,599 |
| 2016-12-14 | $23.26 | $23.31 | $23.19 | $23.22 | $22.72 | 8,808 |
| 2016-12-13 | $23.27 | $23.41 | $23.27 | $23.32 | $22.81 | 7,126 |
| 2016-12-12 | $23.45 | $23.46 | $23.27 | $23.27 | $22.77 | 9,980 |
| 2016-12-09 | $23.60 | $23.63 | $23.59 | $23.61 | $23.10 | 7,842 |
| 2016-12-08 | $23.59 | $23.75 | $23.59 | $23.65 | $23.14 | 10,920 |
| 2016-12-07 | $23.06 | $23.45 | $23.06 | $23.40 | $22.89 | 6,769 |
| 2016-12-06 | $22.88 | $23.12 | $22.86 | $23.09 | $22.58 | 9,517 |
| 2016-12-05 | $22.69 | $22.89 | $22.69 | $22.89 | $22.39 | 12,043 |
| 2016-12-02 | $22.51 | $22.72 | $22.51 | $22.64 | $22.15 | 16,592 |
| 2016-12-01 | $22.63 | $22.64 | $22.53 | $22.61 | $22.12 | 37,487 |
| 2016-11-30 | $22.63 | $22.64 | $22.46 | $22.49 | $22.00 | 6,632 |
| 2016-11-29 | $22.57 | $22.64 | $22.56 | $22.57 | $22.07 | 10,075 |
| 2016-11-28 | $22.74 | $22.74 | $22.58 | $22.58 | $22.09 | 11,443 |
| 2016-11-25 | $22.79 | $22.85 | $22.77 | $22.79 | $22.30 | 12,265 |
| 2016-11-23 | $22.62 | $22.77 | $22.62 | $22.77 | $22.27 | 18,935 |
| 2016-11-22 | $22.48 | $22.63 | $22.48 | $22.59 | $22.10 | 22,141 |
| 2016-11-21 | $22.34 | $22.40 | $22.33 | $22.37 | $21.88 | 13,089 |
| 2016-11-18 | $22.28 | $22.34 | $22.24 | $22.34 | $21.85 | 9,774 |
| 2016-11-17 | $22.17 | $22.31 | $22.17 | $22.28 | $21.79 | 9,899 |
| 2016-11-16 | $22.06 | $22.11 | $22.03 | $22.09 | $21.61 | 11,682 |
| 2016-11-15 | $22.00 | $22.16 | $21.93 | $22.13 | $21.64 | 11,561 |
| 2016-11-14 | $22.08 | $22.10 | $22.00 | $22.07 | $21.59 | 8,844 |
| 2016-11-11 | $21.33 | $21.62 | $21.33 | $21.61 | $21.14 | 9,217 |
| 2016-11-10 | $21.12 | $21.32 | $21.09 | $21.29 | $20.83 | 13,699 |
| 2016-11-09 | $20.31 | $20.91 | $20.31 | $20.91 | $20.45 | 36,860 |
| 2016-11-08 | $20.28 | $20.47 | $20.28 | $20.40 | $19.96 | 18,866 |
| 2016-11-07 | $20.17 | $20.34 | $20.17 | $20.32 | $19.88 | 12,496 |
| 2016-11-04 | $19.94 | $20.13 | $19.94 | $20.03 | $19.59 | 15,597 |
| 2016-11-03 | $20.05 | $20.05 | $19.98 | $20.01 | $19.57 | 10,367 |
| 2016-11-02 | $20.11 | $20.15 | $20.05 | $20.06 | $19.62 | 14,759 |
| 2016-11-01 | $20.28 | $20.28 | $20.01 | $20.16 | $19.72 | 9,879 |
| 2016-10-31 | $20.33 | $20.41 | $20.33 | $20.38 | $19.94 | 9,040 |
| 2016-10-28 | $20.37 | $20.42 | $20.26 | $20.31 | $19.87 | 6,552 |
| 2016-10-27 | $20.29 | $20.36 | $20.26 | $20.26 | $19.82 | 10,169 |
| 2016-10-26 | $20.50 | $20.52 | $20.40 | $20.42 | $19.98 | 15,114 |
| 2016-10-25 | $20.64 | $20.64 | $20.57 | $20.58 | $20.13 | 10,358 |
| 2016-10-24 | $20.85 | $20.85 | $20.73 | $20.78 | $20.32 | 21,039 |
| 2016-10-21 | $20.44 | $20.69 | $20.39 | $20.69 | $20.24 | 7,467 |
| 2016-10-20 | $20.60 | $20.63 | $20.60 | $20.63 | $20.18 | 9,549 |
| 2016-10-19 | $20.59 | $20.75 | $20.55 | $20.71 | $20.26 | 13,159 |
| 2016-10-18 | $20.58 | $20.67 | $20.56 | $20.58 | $20.13 | 15,728 |
| 2016-10-17 | $20.55 | $20.56 | $20.46 | $20.53 | $20.08 | 5,750 |
| 2016-10-14 | $20.51 | $20.59 | $20.51 | $20.55 | $20.10 | 12,805 |
| 2016-10-13 | $20.44 | $20.60 | $20.44 | $20.54 | $20.09 | 11,158 |
| 2016-10-12 | $20.61 | $20.76 | $20.61 | $20.70 | $20.25 | 11,605 |
| 2016-10-11 | $20.78 | $20.79 | $20.52 | $20.57 | $20.12 | 15,677 |
| 2016-10-10 | $20.87 | $20.88 | $20.84 | $20.86 | $20.41 | 9,330 |
| 2016-10-07 | $20.88 | $20.88 | $20.65 | $20.74 | $20.29 | 5,016 |
| 2016-10-06 | $20.72 | $20.91 | $20.72 | $20.89 | $20.43 | 11,145 |
| 2016-10-05 | $20.78 | $20.87 | $20.78 | $20.80 | $20.34 | 15,739 |
| 2016-10-04 | $20.78 | $20.87 | $20.64 | $20.66 | $20.21 | 23,071 |
| 2016-10-03 | $20.70 | $20.81 | $20.70 | $20.78 | $20.32 | 13,803 |
| 2016-09-30 | $20.60 | $20.88 | $20.60 | $20.88 | $20.43 | 21,881 |
| 2016-09-29 | $20.77 | $20.77 | $20.55 | $20.59 | $20.14 | 35,121 |
| 2016-09-28 | $20.74 | $20.79 | $20.62 | $20.76 | $20.31 | 15,746 |
| 2016-09-27 | $20.63 | $20.72 | $20.61 | $20.72 | $20.27 | 17,976 |
| 2016-09-26 | $20.76 | $20.77 | $20.67 | $20.67 | $20.22 | 9,831 |
| 2016-09-23 | $20.85 | $20.93 | $20.85 | $20.86 | $20.41 | 21,533 |
| 2016-09-22 | $20.88 | $20.94 | $20.87 | $20.94 | $20.48 | 12,222 |
| 2016-09-21 | $20.66 | $20.75 | $20.56 | $20.75 | $20.30 | 15,104 |
| 2016-09-20 | $20.62 | $20.63 | $20.53 | $20.53 | $20.08 | 11,416 |
| 2016-09-19 | $20.70 | $20.70 | $20.58 | $20.59 | $20.14 | 13,422 |
| 2016-09-16 | $20.59 | $20.61 | $19.62 | $20.57 | $20.12 | 10,582 |
| 2016-09-15 | $20.43 | $20.69 | $20.35 | $20.64 | $20.19 | 13,118 |
| 2016-09-14 | $20.54 | $20.59 | $20.48 | $20.50 | $20.05 | 21,275 |
| 2016-09-13 | $20.69 | $20.69 | $20.59 | $20.63 | $20.18 | 12,913 |
| 2016-09-12 | $20.63 | $20.92 | $20.61 | $20.88 | $20.42 | 22,732 |
| 2016-09-09 | $21.08 | $21.09 | $20.73 | $20.77 | $20.31 | 31,128 |
| 2016-09-08 | $21.37 | $21.37 | $21.29 | $21.29 | $20.82 | 23,991 |
| 2016-09-07 | $21.40 | $21.43 | $21.40 | $21.43 | $20.96 | 1,475 |
| 2016-09-06 | $21.43 | $21.43 | $21.28 | $21.35 | $20.88 | 13,214 |
| 2016-09-02 | $21.34 | $21.41 | $21.31 | $21.38 | $20.91 | 17,964 |
| 2016-09-01 | $21.15 | $21.29 | $21.15 | $21.23 | $20.76 | 13,983 |
| 2016-08-31 | $21.10 | $21.21 | $21.10 | $21.19 | $20.72 | 7,669 |
| 2016-08-30 | $21.27 | $21.30 | $21.21 | $21.21 | $20.75 | 9,159 |
| 2016-08-29 | $21.30 | $21.36 | $21.28 | $21.31 | $20.84 | 10,053 |
| 2016-08-26 | $21.36 | $21.43 | $21.15 | $21.22 | $20.75 | 5,982 |
| 2016-08-25 | $21.19 | $21.32 | $21.19 | $21.28 | $20.81 | 12,832 |
| 2016-08-24 | $21.24 | $21.27 | $21.18 | $21.18 | $20.71 | 8,022 |
| 2016-08-23 | $21.41 | $21.46 | $21.40 | $21.40 | $20.93 | 23,014 |
| 2016-08-22 | $21.17 | $21.25 | $21.14 | $21.25 | $20.78 | 16,190 |
| 2016-08-19 | $21.15 | $21.21 | $21.15 | $21.21 | $20.74 | 5,322 |
| 2016-08-18 | $20.96 | $21.17 | $20.96 | $21.17 | $20.70 | 26,434 |
| 2016-08-17 | $21.01 | $21.10 | $21.00 | $21.09 | $20.62 | 9,570 |
| 2016-08-16 | $21.24 | $21.24 | $21.13 | $21.14 | $20.67 | 12,536 |
| 2016-08-15 | $21.36 | $21.39 | $21.31 | $21.32 | $20.84 | 14,660 |
| 2016-08-12 | $21.32 | $21.32 | $21.23 | $21.32 | $20.85 | 10,539 |
| 2016-08-11 | $21.25 | $21.34 | $21.24 | $21.31 | $20.84 | 13,347 |
| 2016-08-10 | $21.19 | $21.25 | $21.17 | $21.20 | $20.73 | 9,431 |
| 2016-08-09 | $21.22 | $21.25 | $21.18 | $21.18 | $20.72 | 11,312 |
| 2016-08-08 | $21.23 | $21.24 | $21.21 | $21.21 | $20.74 | 5,998 |
| 2016-08-05 | $21.21 | $21.26 | $21.18 | $21.19 | $20.72 | 12,433 |
| 2016-08-04 | $21.01 | $21.17 | $21.01 | $21.12 | $20.65 | 14,955 |
| 2016-08-03 | $20.97 | $21.08 | $20.96 | $21.08 | $20.61 | 9,132 |
| 2016-08-02 | $21.15 | $21.16 | $21.08 | $21.11 | $20.65 | 29,617 |
| 2016-08-01 | $21.26 | $21.37 | $21.26 | $21.35 | $20.88 | 17,486 |
| 2016-07-29 | $21.23 | $21.41 | $21.23 | $21.35 | $20.88 | 42,728 |
| 2016-07-28 | $21.21 | $21.30 | $21.15 | $21.29 | $20.82 | 20,402 |
| 2016-07-27 | $21.16 | $21.22 | $21.13 | $21.20 | $20.73 | 5,076 |
| 2016-07-26 | $21.23 | $21.27 | $21.21 | $21.23 | $20.76 | 9,104 |
| 2016-07-25 | $21.18 | $21.21 | $21.14 | $21.17 | $20.71 | 8,025 |
| 2016-07-22 | $21.07 | $21.21 | $21.06 | $21.19 | $20.72 | 7,935 |
| 2016-07-21 | $21.09 | $21.12 | $20.92 | $20.97 | $20.51 | 9,046 |
| 2016-07-20 | $21.17 | $21.36 | $21.17 | $21.31 | $20.84 | 17,989 |
| 2016-07-19 | $21.16 | $21.18 | $21.11 | $21.18 | $20.71 | 6,396 |
| 2016-07-18 | $21.20 | $21.26 | $21.20 | $21.23 | $20.76 | 18,980 |
| 2016-07-15 | $21.18 | $21.24 | $21.16 | $21.19 | $20.72 | 7,364 |
| 2016-07-14 | $21.25 | $21.28 | $21.19 | $21.24 | $20.77 | 10,708 |
| 2016-07-13 | $21.18 | $21.25 | $21.18 | $21.21 | $20.74 | 13,701 |
| 2016-07-12 | $21.12 | $21.21 | $21.12 | $21.18 | $20.71 | 5,988 |
| 2016-07-11 | $21.04 | $21.20 | $21.04 | $21.17 | $20.70 | 26,133 |
| 2016-07-08 | $20.74 | $21.05 | $20.74 | $21.05 | $20.58 | 6,625 |
| 2016-07-07 | $20.79 | $20.81 | $20.68 | $20.68 | $20.22 | 8,638 |
| 2016-07-06 | $20.63 | $20.81 | $20.63 | $20.75 | $20.29 | 7,754 |
| 2016-07-05 | $20.64 | $20.66 | $20.60 | $20.66 | $20.20 | 8,058 |
| 2016-07-01 | $20.75 | $20.75 | $20.65 | $20.71 | $20.25 | 8,575 |
| 2016-06-30 | $20.32 | $20.60 | $20.32 | $20.60 | $20.15 | 7,099 |
| 2016-06-29 | $20.25 | $20.38 | $20.19 | $20.38 | $19.93 | 10,215 |
| 2016-06-28 | $19.83 | $20.06 | $19.83 | $20.02 | $19.58 | 15,971 |
| 2016-06-27 | $19.79 | $19.87 | $19.68 | $19.81 | $19.37 | 3,017 |
| 2016-06-24 | $20.32 | $20.32 | $20.11 | $20.21 | $19.76 | 7,876 |
| 2016-06-23 | $20.61 | $20.67 | $20.57 | $20.67 | $20.21 | 8,200 |
| 2016-06-22 | $20.47 | $20.52 | $20.45 | $20.46 | $20.01 | 19,504 |
| 2016-06-21 | $20.48 | $20.48 | $20.37 | $20.43 | $19.98 | 14,517 |
| 2016-06-20 | $20.35 | $20.56 | $20.35 | $20.50 | $20.05 | 8,383 |
| 2016-06-17 | $20.33 | $20.35 | $20.22 | $20.33 | $19.88 | 11,797 |
| 2016-06-16 | $20.25 | $20.35 | $20.21 | $20.35 | $19.90 | 13,335 |
| 2016-06-15 | $20.31 | $20.44 | $20.31 | $20.44 | $19.99 | 13,912 |
| 2016-06-14 | $20.24 | $20.30 | $20.22 | $20.30 | $19.85 | 6,889 |
| 2016-06-13 | $20.59 | $20.59 | $20.32 | $20.32 | $19.87 | 14,694 |
| 2016-06-10 | $20.49 | $20.54 | $20.41 | $20.48 | $20.02 | 16,082 |
| 2016-06-09 | $20.52 | $20.64 | $20.51 | $20.63 | $20.17 | 7,328 |
| 2016-06-08 | $20.50 | $20.65 | $20.50 | $20.64 | $20.19 | 5,759 |
| 2016-06-07 | $20.43 | $20.54 | $20.43 | $20.47 | $20.02 | 5,834 |
| 2016-06-06 | $20.40 | $20.48 | $20.40 | $20.44 | $19.99 | 16,233 |
| 2016-06-03 | $20.48 | $20.53 | $20.40 | $20.48 | $20.03 | 13,079 |
| 2016-06-02 | $20.42 | $20.52 | $20.41 | $20.52 | $20.07 | 22,840 |
| 2016-06-01 | $20.22 | $20.43 | $20.22 | $20.43 | $19.98 | 18,553 |
| 2016-05-31 | $20.37 | $20.40 | $20.31 | $20.39 | $19.94 | 24,556 |
| 2016-05-27 | $20.37 | $20.41 | $20.37 | $20.41 | $19.96 | 15,813 |
| 2016-05-26 | $20.35 | $20.36 | $20.31 | $20.34 | $19.89 | 8,259 |
| 2016-05-25 | $20.27 | $20.31 | $20.24 | $20.25 | $19.80 | 9,597 |
| 2016-05-24 | $20.17 | $20.26 | $20.17 | $20.26 | $19.81 | 5,175 |
| 2016-05-23 | $20.00 | $20.04 | $19.94 | $19.94 | $19.50 | 14,382 |
| 2016-05-20 | $20.04 | $20.05 | $19.97 | $20.00 | $19.56 | 11,528 |
| 2016-05-19 | $19.79 | $19.91 | $19.77 | $19.91 | $19.47 | 12,329 |
| 2016-05-18 | $19.82 | $19.89 | $19.71 | $19.75 | $19.31 | 14,701 |
| 2016-05-17 | $20.00 | $20.06 | $19.83 | $19.83 | $19.39 | 12,183 |
| 2016-05-16 | $20.10 | $20.16 | $20.10 | $20.14 | $19.69 | 15,054 |
| 2016-05-13 | $20.09 | $20.17 | $19.97 | $20.00 | $19.56 | 11,131 |
| 2016-05-12 | $20.15 | $20.16 | $20.09 | $20.16 | $19.72 | 7,135 |
| 2016-05-11 | $20.24 | $20.26 | $20.12 | $20.12 | $19.68 | 10,155 |
| 2016-05-10 | $20.30 | $20.38 | $20.29 | $20.33 | $19.88 | 10,472 |
| 2016-05-09 | $20.23 | $20.34 | $20.22 | $20.28 | $19.83 | 14,074 |
| 2016-05-06 | $19.99 | $20.20 | $19.99 | $20.14 | $19.69 | 7,146 |
| 2016-05-05 | $20.14 | $20.18 | $20.10 | $20.13 | $19.68 | 11,468 |
| 2016-05-04 | $20.09 | $20.18 | $20.09 | $20.14 | $19.69 | 18,302 |
| 2016-05-03 | $20.36 | $20.36 | $20.13 | $20.14 | $19.69 | 20,609 |
| 2016-05-02 | $20.18 | $20.30 | $20.18 | $20.26 | $19.81 | 12,491 |
| 2016-04-29 | $20.09 | $20.13 | $20.06 | $20.07 | $19.63 | 5,782 |
| 2016-04-28 | $20.25 | $20.31 | $20.19 | $20.19 | $19.74 | 10,986 |
| 2016-04-27 | $20.39 | $20.42 | $20.31 | $20.40 | $19.95 | 15,654 |
| 2016-04-26 | $20.32 | $20.43 | $20.31 | $20.38 | $19.93 | 14,742 |
| 2016-04-25 | $20.30 | $20.36 | $20.29 | $20.34 | $19.89 | 10,698 |
| 2016-04-22 | $20.34 | $20.40 | $20.31 | $20.34 | $19.89 | 12,421 |
| 2016-04-21 | $20.38 | $20.41 | $20.31 | $20.31 | $19.86 | 13,957 |
| 2016-04-20 | $20.37 | $20.41 | $20.37 | $20.41 | $19.96 | 9,446 |
| 2016-04-19 | $20.42 | $20.46 | $20.40 | $20.42 | $19.97 | 12,672 |
| 2016-04-18 | $20.36 | $20.42 | $20.36 | $20.38 | $19.93 | 13,195 |
| 2016-04-15 | $20.37 | $20.40 | $20.34 | $20.35 | $19.90 | 7,960 |
| 2016-04-14 | $20.39 | $20.44 | $20.37 | $20.39 | $19.94 | 8,039 |
| 2016-04-13 | $20.38 | $20.47 | $20.38 | $20.47 | $20.02 | 11,956 |
| 2016-04-12 | $20.37 | $20.44 | $20.37 | $20.38 | $19.93 | 11,665 |
| 2016-04-11 | $20.41 | $20.42 | $20.35 | $20.36 | $19.91 | 13,608 |
| 2016-04-08 | $20.40 | $20.45 | $20.39 | $20.44 | $19.99 | 23,673 |
| 2016-04-07 | $20.38 | $20.43 | $20.37 | $20.37 | $19.92 | 6,561 |
| 2016-04-06 | $20.38 | $20.45 | $20.38 | $20.44 | $19.99 | 11,909 |
| 2016-04-05 | $20.39 | $20.41 | $20.37 | $20.41 | $19.96 | 24,619 |
| 2016-04-04 | $20.50 | $20.51 | $20.41 | $20.48 | $20.03 | 34,321 |
| 2016-04-01 | $20.48 | $20.55 | $20.47 | $20.51 | $20.06 | 124,924 |
| 2016-03-31 | $20.42 | $20.56 | $20.42 | $20.49 | $20.04 | 541,545 |
| 2016-03-30 | $20.62 | $20.62 | $20.54 | $20.60 | $20.14 | 10,412 |
| 2016-03-29 | $20.45 | $20.55 | $20.45 | $20.51 | $20.06 | 16,203 |
| 2016-03-28 | $20.41 | $20.50 | $20.41 | $20.44 | $19.99 | 15,666 |
| 2016-03-24 | $20.28 | $20.33 | $20.27 | $20.32 | $19.87 | 9,512 |
| 2016-03-23 | $20.30 | $20.38 | $20.28 | $20.34 | $19.89 | 14,624 |
| 2016-03-22 | $20.44 | $20.53 | $20.44 | $20.46 | $20.01 | 8,925 |
| 2016-03-21 | $20.44 | $20.52 | $20.43 | $20.46 | $20.01 | 20,867 |
| 2016-03-18 | $20.45 | $20.52 | $20.45 | $20.48 | $20.03 | 16,463 |
| 2016-03-17 | $20.37 | $20.49 | $20.37 | $20.46 | $20.01 | 11,574 |
| 2016-03-16 | $20.39 | $20.45 | $20.33 | $20.42 | $19.96 | 14,615 |
| 2016-03-15 | $20.37 | $20.42 | $20.37 | $20.37 | $19.92 | 4,033 |
| 2016-03-14 | $20.24 | $20.45 | $20.24 | $20.44 | $19.98 | 17,058 |
| 2016-03-11 | $20.40 | $20.42 | $20.37 | $20.38 | $19.93 | 14,332 |
| 2016-03-10 | $20.29 | $20.32 | $20.21 | $20.25 | $19.80 | 9,966 |
| 2016-03-09 | $20.25 | $20.29 | $20.22 | $20.27 | $19.81 | 10,612 |
| 2016-03-08 | $20.22 | $20.32 | $20.20 | $20.26 | $19.81 | 12,994 |
| 2016-03-07 | $20.23 | $20.28 | $20.20 | $20.25 | $19.79 | 11,589 |
| 2016-03-04 | $20.21 | $20.30 | $20.21 | $20.25 | $19.80 | 10,003 |
| 2016-03-03 | $20.13 | $20.23 | $20.13 | $20.18 | $19.73 | 14,773 |
| 2016-03-02 | $20.14 | $20.19 | $20.12 | $20.15 | $19.70 | 6,559 |
| 2016-03-01 | $20.14 | $20.25 | $20.14 | $20.25 | $19.80 | 6,521 |
| 2016-02-29 | $20.12 | $20.16 | $20.04 | $20.04 | $19.60 | 7,656 |
| 2016-02-26 | $20.21 | $20.22 | $20.14 | $20.17 | $19.72 | 12,317 |
| 2016-02-25 | $20.20 | $20.22 | $20.18 | $20.22 | $19.77 | 6,139 |
| 2016-02-24 | $20.05 | $20.16 | $20.05 | $20.10 | $19.65 | 12,916 |
| 2016-02-23 | $20.16 | $20.19 | $20.09 | $20.13 | $19.68 | 6,485 |
| 2016-02-22 | $20.19 | $20.24 | $20.16 | $20.16 | $19.71 | 8,537 |
| 2016-02-19 | $20.11 | $20.17 | $20.08 | $20.13 | $19.68 | 12,169 |
| 2016-02-18 | $20.08 | $20.11 | $20.05 | $20.08 | $19.63 | 9,643 |
| 2016-02-17 | $20.09 | $20.14 | $20.02 | $20.07 | $19.62 | 13,990 |
| 2016-02-16 | $19.95 | $20.04 | $19.95 | $20.02 | $19.58 | 9,441 |
| 2016-02-12 | $19.84 | $19.91 | $19.81 | $19.91 | $19.47 | 11,117 |
| 2016-02-11 | $19.74 | $19.78 | $19.67 | $19.78 | $19.34 | 10,692 |
| 2016-02-10 | $19.94 | $19.98 | $19.88 | $19.88 | $19.44 | 24,731 |
| 2016-02-09 | $19.82 | $19.87 | $19.78 | $19.87 | $19.43 | 9,233 |
| 2016-02-08 | $19.87 | $19.88 | $19.74 | $19.87 | $19.43 | 20,090 |
| 2016-02-05 | $20.12 | $20.15 | $19.93 | $19.97 | $19.52 | 13,357 |
| 2016-02-04 | $20.36 | $20.37 | $20.06 | $20.12 | $19.67 | 22,331 |
| 2016-02-03 | $20.13 | $20.31 | $20.13 | $20.25 | $19.80 | 10,818 |
| 2016-02-02 | $20.28 | $20.31 | $20.25 | $20.31 | $19.85 | 7,907 |
| 2016-02-01 | $20.36 | $20.48 | $20.36 | $20.48 | $20.02 | 11,342 |
| 2016-01-29 | $20.32 | $20.47 | $20.30 | $20.41 | $19.96 | 13,589 |
| 2016-01-28 | $20.20 | $20.27 | $20.19 | $20.22 | $19.77 | 6,528 |
| 2016-01-27 | $20.20 | $20.29 | $20.16 | $20.16 | $19.71 | 8,530 |
| 2016-01-26 | $20.22 | $20.25 | $20.21 | $20.25 | $19.79 | 7,632 |
| 2016-01-25 | $20.11 | $20.15 | $20.02 | $20.02 | $19.58 | 11,492 |
| 2016-01-22 | $20.14 | $20.19 | $20.13 | $20.16 | $19.71 | 22,012 |
| 2016-01-21 | $19.98 | $20.09 | $19.95 | $20.07 | $19.62 | 11,682 |
| 2016-01-20 | $19.82 | $20.04 | $19.74 | $20.04 | $19.60 | 8,872 |
| 2016-01-19 | $20.14 | $20.16 | $20.03 | $20.08 | $19.63 | 41,240 |
| 2016-01-15 | $20.01 | $20.12 | $19.92 | $20.04 | $19.58 | 16,828 |
| 2016-01-14 | $20.03 | $20.38 | $20.02 | $20.29 | $19.83 | 13,457 |
| 2016-01-13 | $20.35 | $20.42 | $20.08 | $20.10 | $19.64 | 17,681 |
| 2016-01-12 | $20.40 | $20.43 | $20.36 | $20.43 | $19.96 | 14,036 |
| 2016-01-11 | $20.45 | $20.45 | $20.20 | $20.38 | $19.92 | 8,329 |
| 2016-01-08 | $20.60 | $20.60 | $20.25 | $20.25 | $19.79 | 77,093 |
| 2016-01-07 | $20.67 | $20.67 | $20.47 | $20.47 | $20.01 | 33,974 |
| 2016-01-06 | $20.89 | $20.90 | $20.69 | $20.80 | $20.32 | 14,986 |
| 2016-01-05 | $20.92 | $21.00 | $20.90 | $20.97 | $20.49 | 14,001 |
| 2016-01-04 | $20.70 | $20.81 | $20.70 | $20.75 | $20.28 | 6,160 |
| 2015-12-31 | $21.27 | $21.45 | $21.24 | $21.30 | $20.81 | 16,628 |
| 2015-12-30 | $21.53 | $21.58 | $21.45 | $21.45 | $20.97 | 18,350 |
| 2015-12-29 | $21.56 | $21.61 | $21.49 | $21.61 | $21.12 | 12,722 |
| 2015-12-28 | $21.36 | $21.45 | $21.34 | $21.41 | $20.89 | 8,121 |
| 2015-12-24 | $21.37 | $21.51 | $21.37 | $21.47 | $20.95 | 17,728 |
| 2015-12-23 | $21.41 | $21.46 | $21.38 | $21.44 | $20.92 | 16,226 |
| 2015-12-22 | $21.16 | $21.36 | $21.16 | $21.36 | $20.84 | 12,446 |
| 2015-12-21 | $21.16 | $21.20 | $21.07 | $21.11 | $20.60 | 9,131 |
| 2015-12-18 | $21.08 | $21.11 | $21.02 | $21.08 | $20.57 | 12,001 |
| 2015-12-17 | $21.33 | $21.35 | $21.27 | $21.27 | $20.76 | 25,150 |
| 2015-12-16 | $21.34 | $21.53 | $21.34 | $21.52 | $21.00 | 31,037 |
| 2015-12-15 | $21.24 | $21.34 | $21.18 | $21.29 | $20.78 | 17,459 |
| 2015-12-14 | $21.21 | $21.21 | $21.12 | $21.17 | $20.66 | 15,509 |
| 2015-12-11 | $21.25 | $21.45 | $21.25 | $21.30 | $20.79 | 11,862 |
| 2015-12-10 | $21.65 | $21.66 | $21.56 | $21.57 | $21.05 | 16,388 |
| 2015-12-09 | $21.78 | $21.89 | $21.56 | $21.60 | $21.08 | 10,820 |
| 2015-12-08 | $21.76 | $21.85 | $21.65 | $21.80 | $21.27 | 9,160 |
| 2015-12-07 | $21.87 | $21.93 | $21.87 | $21.92 | $21.39 | 7,882 |
| 2015-12-04 | $21.87 | $22.11 | $21.87 | $22.04 | $21.51 | 22,067 |
| 2015-12-03 | $22.03 | $22.10 | $21.82 | $21.84 | $21.31 | 16,251 |
| 2015-12-02 | $22.26 | $22.26 | $22.11 | $22.14 | $21.61 | 5,332 |
| 2015-12-01 | $22.28 | $22.38 | $22.26 | $22.37 | $21.83 | 15,436 |
| 2015-11-30 | $22.34 | $22.34 | $22.19 | $22.21 | $21.67 | 8,718 |
| 2015-11-27 | $22.33 | $22.35 | $22.30 | $22.30 | $21.76 | 4,067 |
| 2015-11-25 | $22.22 | $22.36 | $22.22 | $22.33 | $21.79 | 20,519 |
| 2015-11-24 | $22.10 | $22.25 | $22.10 | $22.25 | $21.71 | 15,883 |
| 2015-11-23 | $22.26 | $22.39 | $22.24 | $22.31 | $21.77 | 35,462 |
| 2015-11-20 | $22.27 | $22.31 | $22.25 | $22.25 | $21.71 | 11,494 |
| 2015-11-19 | $22.21 | $22.21 | $22.14 | $22.16 | $21.63 | 400,960 |
| 2015-11-18 | $22.06 | $22.52 | $22.06 | $22.18 | $21.64 | 879,722 |
| 2015-11-17 | $22.04 | $22.11 | $22.03 | $22.06 | $21.53 | 10,765 |
| 2015-11-16 | $21.90 | $21.95 | $21.87 | $21.94 | $21.40 | 8,917 |
| 2015-11-13 | $21.98 | $21.98 | $21.87 | $21.92 | $21.38 | 10,264 |
| 2015-11-12 | $22.07 | $22.13 | $22.01 | $22.02 | $21.48 | 5,145 |
| 2015-11-11 | $22.07 | $22.26 | $22.07 | $22.21 | $21.66 | 5,243 |
| 2015-11-10 | $22.12 | $22.16 | $22.05 | $22.12 | $21.58 | 5,631 |
| 2015-11-09 | $22.08 | $22.08 | $22.04 | $22.05 | $21.51 | 6,354 |
| 2015-11-06 | $22.25 | $22.25 | $22.21 | $22.22 | $21.68 | 9,380 |
| 2015-11-05 | $22.21 | $22.28 | $22.21 | $22.24 | $21.70 | 7,122 |
| 2015-11-04 | $22.17 | $22.20 | $22.14 | $22.17 | $21.63 | 4,890 |
| 2015-11-03 | $22.17 | $22.25 | $22.16 | $22.18 | $21.64 | 6,269 |
| 2015-11-02 | $22.16 | $22.26 | $22.15 | $22.26 | $21.71 | 5,675 |
| 2015-10-30 | $22.13 | $22.18 | $22.09 | $22.10 | $21.56 | 11,553 |
| 2015-10-29 | $22.15 | $22.18 | $22.13 | $22.14 | $21.60 | 22,466 |
| 2015-10-28 | $22.20 | $22.25 | $22.15 | $22.18 | $21.64 | 5,874 |
| 2015-10-27 | $22.17 | $22.17 | $22.07 | $22.14 | $21.60 | 8,361 |
| 2015-10-26 | $22.26 | $22.31 | $22.25 | $22.28 | $21.73 | 11,319 |
| 2015-10-23 | $22.38 | $22.38 | $22.19 | $22.30 | $21.75 | 14,358 |
| 2015-10-22 | $22.18 | $22.28 | $22.17 | $22.22 | $21.68 | 11,468 |
| 2015-10-21 | $22.14 | $22.17 | $22.07 | $22.09 | $21.55 | 13,031 |
| 2015-10-20 | $22.16 | $22.22 | $22.13 | $22.18 | $21.64 | 7,676 |
| 2015-10-19 | $22.11 | $22.13 | $22.07 | $22.11 | $21.56 | 5,805 |
| 2015-10-16 | $22.11 | $22.15 | $22.08 | $22.11 | $21.56 | 12,014 |
| 2015-10-15 | $21.96 | $22.12 | $21.90 | $22.12 | $21.57 | 10,118 |
| 2015-10-14 | $21.95 | $22.03 | $21.89 | $21.93 | $21.38 | 13,591 |
| 2015-10-13 | $22.10 | $22.12 | $22.06 | $22.06 | $21.51 | 2,860 |
| 2015-10-12 | $22.06 | $22.12 | $22.05 | $22.08 | $21.53 | 6,991 |
| 2015-10-09 | $22.05 | $22.09 | $22.01 | $22.04 | $21.49 | 10,002 |
| 2015-10-08 | $21.93 | $21.99 | $21.93 | $21.99 | $21.44 | 6,991 |
| 2015-10-07 | $21.80 | $21.85 | $21.77 | $21.84 | $21.30 | 11,552 |
| 2015-10-06 | $21.80 | $21.81 | $21.74 | $21.74 | $21.20 | 12,489 |
| 2015-10-05 | $21.83 | $21.91 | $21.79 | $21.88 | $21.33 | 13,677 |
| 2015-10-02 | $21.51 | $21.70 | $21.51 | $21.70 | $21.16 | 7,882 |
| 2015-10-01 | $21.65 | $21.65 | $21.56 | $21.63 | $21.09 | 8,354 |
| 2015-09-30 | $21.55 | $21.67 | $21.55 | $21.67 | $21.13 | 9,069 |
| 2015-09-29 | $21.61 | $21.64 | $21.46 | $21.51 | $20.97 | 14,063 |
| 2015-09-28 | $21.77 | $21.77 | $21.55 | $21.61 | $21.07 | 7,329 |
| 2015-09-25 | $21.93 | $21.99 | $21.88 | $21.88 | $21.33 | 4,980 |
| 2015-09-24 | $21.77 | $21.81 | $21.75 | $21.80 | $21.26 | 5,061 |
| 2015-09-23 | $21.82 | $21.88 | $21.81 | $21.83 | $21.28 | 9,827 |
| 2015-09-22 | $21.83 | $21.88 | $21.80 | $21.83 | $21.29 | 5,294 |
| 2015-09-21 | $21.98 | $22.05 | $21.95 | $21.98 | $21.43 | 9,765 |
| 2015-09-18 | $22.02 | $22.05 | $21.90 | $21.90 | $21.35 | 13,707 |
| 2015-09-17 | $22.03 | $22.15 | $22.03 | $22.07 | $21.52 | 20,446 |
| 2015-09-16 | $21.98 | $22.05 | $21.95 | $22.05 | $21.50 | 7,750 |
| 2015-09-15 | $21.89 | $22.02 | $21.89 | $21.97 | $21.42 | 6,604 |
| 2015-09-14 | $22.00 | $22.00 | $21.89 | $21.93 | $21.38 | 11,156 |
| 2015-09-11 | $22.02 | $22.03 | $21.88 | $22.02 | $21.47 | 7,888 |
| 2015-09-10 | $21.98 | $22.03 | $21.94 | $21.98 | $21.43 | 7,507 |
| 2015-09-09 | $22.03 | $22.10 | $22.03 | $22.04 | $21.49 | 12,726 |
| 2015-09-08 | $22.09 | $22.14 | $22.05 | $22.09 | $21.54 | 18,308 |
| 2015-09-04 | $21.96 | $21.96 | $21.84 | $21.89 | $21.34 | 15,867 |
| 2015-09-03 | $22.11 | $22.15 | $22.01 | $22.06 | $21.51 | 13,856 |
| 2015-09-02 | $21.93 | $22.04 | $21.93 | $22.02 | $21.47 | 11,568 |
| 2015-09-01 | $21.94 | $21.96 | $21.82 | $21.83 | $21.28 | 6,657 |
| 2015-08-31 | $22.16 | $22.18 | $22.08 | $22.15 | $21.60 | 8,993 |
| 2015-08-28 | $22.13 | $22.16 | $22.10 | $22.16 | $21.61 | 14,761 |
| 2015-08-27 | $22.12 | $22.16 | $22.10 | $22.12 | $21.57 | 7,664 |
| 2015-08-26 | $21.79 | $21.91 | $21.79 | $21.91 | $21.36 | 9,990 |
| 2015-08-25 | $22.15 | $22.15 | $21.83 | $21.83 | $21.28 | 6,541 |
| 2015-08-24 | $22.22 | $22.24 | $21.94 | $21.94 | $21.39 | 9,636 |
| 2015-08-21 | $22.54 | $22.61 | $22.47 | $22.50 | $21.94 | 3,743 |
| 2015-08-20 | $22.98 | $22.99 | $22.90 | $22.90 | $22.33 | 3,534 |
| 2015-08-19 | $23.23 | $23.35 | $23.15 | $23.29 | $22.71 | 5,483 |
| 2015-08-18 | $23.40 | $23.40 | $23.34 | $23.34 | $22.76 | 7,981 |
| 2015-08-17 | $23.28 | $23.46 | $23.27 | $23.46 | $22.87 | 12,294 |
| 2015-08-14 | $23.27 | $23.34 | $23.27 | $23.31 | $22.73 | 7,819 |
| 2015-08-13 | $23.19 | $23.36 | $23.19 | $23.30 | $22.72 | 10,548 |
| 2015-08-12 | $23.14 | $23.22 | $23.01 | $23.20 | $22.62 | 9,333 |
| 2015-08-11 | $23.33 | $23.36 | $23.30 | $23.36 | $22.78 | 5,979 |
| 2015-08-10 | $23.48 | $23.53 | $23.48 | $23.52 | $22.93 | 6,052 |
| 2015-08-07 | $23.22 | $23.31 | $23.18 | $23.31 | $22.73 | 11,464 |
| 2015-08-06 | $23.36 | $23.36 | $23.18 | $23.29 | $22.71 | 6,721 |
| 2015-08-05 | $23.79 | $23.80 | $23.63 | $23.68 | $23.09 | 6,799 |
| 2015-08-04 | $23.60 | $23.63 | $23.55 | $23.55 | $22.96 | 8,396 |
| 2015-08-03 | $23.47 | $23.48 | $23.37 | $23.48 | $22.90 | 16,849 |
| 2015-07-31 | $23.53 | $23.66 | $23.53 | $23.59 | $23.00 | 4,741 |
WBI BULLBEAR QUALITY 2000 ETF (WBID) News Headlines
Recent WBI BULLBEAR QUALITY 2000 ETF (WBID) News
Similar Companies to WBI BULLBEAR QUALITY 2000 ETF (WBID) 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 | -- | -- | -- |