WBI BullBear Global Income ETF (WBII) Exchange: NYSE ARCA
Data as of April 25, 2024
$20.73 ($0.00) -0.02%
WBI BullBear Global Income ETF - Daily Information
Click for more stock information on WBI BullBear Global Income ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $20.71 |
| Previous Close | $20.73 |
| High | $20.73 |
| Low | $20.70 |
| Adjusted Open | $20.71 |
| Previous Adjusted Close | $20.73 |
| Adjusted High | $20.73 |
| Adjusted Low | $20.70 |
About WBI BullBear Global Income ETF (WBII)
Under normal market conditions, the Fund will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in income-producing debt and equity securities of foreign and domestic issuers, including the securities of foreign and domestic corporate and government entities. 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.Up to 20% of the Fund’s net assets may be invested in foreign and domestic equities, exchange-traded funds (“ETFs”), exchange-traded notes (“ETNs”), and/or in option strategies to enhance the Fund’s returns or to mitigate risk and volatility, and may be selected without regard to their ability to produce income. 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. 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 also invest in cash or cash equivalents as part of the normal operation of its investment process.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 types of debt securities in which the Fund will generally invest include 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”), mortgage-backed securities (including sub-prime mortgages), ETFs, ETNs, and variable and floating rate securities. The Fund expects to invest in debt securities of all maturities, from less than one year up to thirty years, depending on the portfolio manager’s assessment of the risks and opportunities along the yield curve. (The yield curve refers to differences in yield among debt assets of varying maturities.) Debt securities will be selected on the basis of the Sub-Advisor’s assessment of the risks and opportunities available in the fixed income market using its proprietary Selection Process described briefly below.The types of equity securities in which the Fund will generally invest include common stocks, preferred stocks, rights, warrants, convertibles, real estate investment trusts (“REITs”) and master limited partnerships (businesses organized as partnerships which trade on public exchanges) (“MLPs”). The Fund may invest in companies of any size or market capitalization.The Fund may invest without limitation in securities of foreign issuers, and up to 50% of its net assets in the securities of issuers located in emerging markets. The Fund may invest up to 40% 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. Investments in other investment companies that invest predominantly in debt securities are considered debt securities and investments in other investment companies that invest predominantly in dividend-paying equity securities are considered dividend-paying equity securities for the purposes of the Fund’s income-producing securities target allocation.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 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 global debt securities market.The Sub-Advisor uses quantitative computer screening of fundamental stock information to evaluate domestic and foreign equity securities in an attempt to find companies with attractive yield characteristics for the selected universe of securities. Once securities are identified, an overlay of technical analysis confirms timeliness of security purchases. The Sub-Advisor then adds qualifying securities using available cash within the parameters of the Fund’s target allocations. 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 the 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 the Fund asset’s price stays within a range of acceptable prices, the Fund asset will continue to be held. If the 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 Fund.”
Invest in WBI BullBear Global Income ETF (WBII)
Historical Stock Data for WBI BullBear Global Income ETF (WBII)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | $20.71 | $20.73 | $20.70 | $20.73 | $20.73 | 9,715 |
| 2022-10-06 | $20.71 | $20.74 | $20.71 | $20.74 | $20.74 | 203 |
| 2022-10-05 | $20.73 | $20.75 | $20.70 | $20.70 | $20.70 | 27,057 |
| 2022-10-04 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 5 |
| 2022-10-03 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 44 |
| 2022-09-30 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 64 |
| 2022-09-29 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 43 |
| 2022-09-28 | $20.74 | $20.76 | $20.71 | $20.71 | $20.71 | 1,261 |
| 2022-09-27 | $20.82 | $20.82 | $19.66 | $20.72 | $20.65 | 1,597,276 |
| 2022-09-26 | $20.78 | $20.82 | $20.78 | $20.81 | $20.74 | 2,326 |
| 2022-09-23 | $20.78 | $20.80 | $20.78 | $20.80 | $20.80 | 423 |
| 2022-09-22 | $20.84 | $20.85 | $20.84 | $20.85 | $20.85 | 783 |
| 2022-09-21 | $20.87 | $20.87 | $20.84 | $20.84 | $20.84 | 1,803 |
| 2022-09-20 | $20.85 | $20.90 | $20.85 | $20.88 | $20.88 | 6,702 |
| 2022-09-19 | $20.92 | $20.92 | $20.86 | $20.91 | $20.91 | 513 |
| 2022-09-16 | $20.87 | $20.90 | $20.84 | $20.90 | $20.90 | 1,050 |
| 2022-09-15 | $20.98 | $20.98 | $20.91 | $20.91 | $20.91 | 3,888 |
| 2022-09-14 | $20.93 | $21.01 | $20.93 | $20.93 | $20.93 | 1,549 |
| 2022-09-13 | $21.02 | $21.03 | $20.93 | $20.96 | $20.96 | 1,217 |
| 2022-09-12 | $21.12 | $21.15 | $21.12 | $21.15 | $21.15 | 346 |
| 2022-09-09 | $21.15 | $21.15 | $21.08 | $21.12 | $21.12 | 544 |
| 2022-09-08 | $21.06 | $21.09 | $21.02 | $21.07 | $21.07 | 1,207 |
| 2022-09-07 | $20.99 | $21.08 | $20.99 | $21.08 | $21.08 | 5,395 |
| 2022-09-06 | $21.15 | $21.15 | $21.01 | $21.02 | $21.02 | 5,349 |
| 2022-09-02 | $21.12 | $21.15 | $21.06 | $21.06 | $21.06 | 602 |
| 2022-09-01 | $20.99 | $21.08 | $20.99 | $21.08 | $21.08 | 1,700 |
| 2022-08-31 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 277 |
| 2022-08-30 | $21.26 | $21.26 | $21.16 | $21.18 | $21.18 | 952 |
| 2022-08-29 | $21.29 | $21.29 | $21.27 | $21.28 | $21.28 | 327 |
| 2022-08-26 | $21.57 | $21.57 | $21.45 | $21.45 | $21.40 | 1,082 |
| 2022-08-25 | $21.78 | $21.86 | $21.74 | $21.86 | $21.82 | 7,085 |
| 2022-08-24 | $21.66 | $21.68 | $21.66 | $21.66 | $21.62 | 865 |
| 2022-08-23 | $21.67 | $21.70 | $21.66 | $21.66 | $21.62 | 3,396 |
| 2022-08-22 | $21.59 | $21.60 | $21.59 | $21.60 | $21.56 | 356 |
| 2022-08-19 | $21.88 | $21.88 | $21.88 | $21.88 | $21.84 | 1,522 |
| 2022-08-18 | $22.12 | $22.14 | $22.11 | $22.14 | $22.09 | 3,461 |
| 2022-08-17 | $21.98 | $22.16 | $21.98 | $22.06 | $22.01 | 956 |
| 2022-08-16 | $22.21 | $22.24 | $22.20 | $22.24 | $22.19 | 737 |
| 2022-08-15 | $22.19 | $22.25 | $22.19 | $22.25 | $22.20 | 270 |
| 2022-08-12 | $22.18 | $22.26 | $22.14 | $22.26 | $22.21 | 2,354 |
| 2022-08-11 | $22.11 | $22.16 | $22.03 | $22.03 | $21.98 | 5,016 |
| 2022-08-10 | $22.03 | $22.05 | $21.98 | $22.02 | $21.97 | 3,540 |
| 2022-08-09 | $21.65 | $21.65 | $21.64 | $21.64 | $21.60 | 340 |
| 2022-08-08 | $21.81 | $21.81 | $21.74 | $21.77 | $21.73 | 757 |
| 2022-08-05 | $21.70 | $21.75 | $21.70 | $21.75 | $21.71 | 334 |
| 2022-08-04 | $21.72 | $21.76 | $21.72 | $21.76 | $21.71 | 283 |
| 2022-08-03 | $21.79 | $21.86 | $21.79 | $21.86 | $21.81 | 387 |
| 2022-08-02 | $21.73 | $21.83 | $21.72 | $21.72 | $21.68 | 2,114 |
| 2022-08-01 | $21.72 | $21.87 | $21.72 | $21.87 | $21.83 | 1,376 |
| 2022-07-29 | $21.65 | $21.93 | $21.65 | $21.87 | $21.82 | 4,850 |
| 2022-07-28 | $21.70 | $21.70 | $21.55 | $21.70 | $21.66 | 1,526 |
| 2022-07-27 | $21.46 | $21.61 | $21.46 | $21.58 | $21.53 | 1,410 |
| 2022-07-26 | $21.48 | $21.48 | $21.40 | $21.40 | $21.35 | 799 |
| 2022-07-25 | $21.46 | $21.54 | $21.46 | $21.52 | $21.47 | 12,006 |
| 2022-07-22 | $21.49 | $21.49 | $21.45 | $21.45 | $21.41 | 1,449 |
| 2022-07-21 | $21.29 | $21.41 | $21.29 | $21.39 | $21.35 | 2,010 |
| 2022-07-20 | $21.34 | $21.34 | $21.34 | $21.34 | $21.30 | 231 |
| 2022-07-19 | $21.30 | $21.36 | $21.29 | $21.32 | $21.28 | 7,476 |
| 2022-07-18 | $21.29 | $21.34 | $21.29 | $21.34 | $21.30 | 460 |
| 2022-07-15 | $21.39 | $21.39 | $21.35 | $21.39 | $21.35 | 579 |
| 2022-07-14 | $21.30 | $21.35 | $21.29 | $21.35 | $21.30 | 1,106 |
| 2022-07-13 | $21.40 | $21.42 | $21.32 | $21.42 | $21.38 | 4,405 |
| 2022-07-12 | $21.37 | $21.40 | $21.33 | $21.36 | $21.32 | 1,927 |
| 2022-07-11 | $21.34 | $21.34 | $21.28 | $21.30 | $21.26 | 3,068 |
| 2022-07-08 | $21.29 | $21.29 | $21.24 | $21.28 | $21.24 | 1,226 |
| 2022-07-07 | $21.38 | $21.40 | $21.31 | $21.34 | $21.30 | 10,732 |
| 2022-07-06 | $21.42 | $21.42 | $21.38 | $21.39 | $21.34 | 1,315 |
| 2022-07-05 | $21.49 | $21.56 | $21.48 | $21.50 | $21.46 | 3,151 |
| 2022-07-01 | $21.45 | $21.49 | $21.45 | $21.49 | $21.45 | 4,265 |
| 2022-06-30 | $21.42 | $21.48 | $21.40 | $21.42 | $21.38 | 7,105 |
| 2022-06-29 | $21.31 | $21.36 | $21.31 | $21.35 | $21.30 | 851 |
| 2022-06-28 | $21.26 | $21.31 | $21.26 | $21.31 | $21.27 | 1,476 |
| 2022-06-27 | $21.29 | $21.32 | $21.26 | $21.30 | $21.25 | 6,870 |
| 2022-06-24 | $21.37 | $21.37 | $21.32 | $21.32 | $21.27 | 1,219 |
| 2022-06-23 | $21.42 | $21.42 | $21.35 | $21.37 | $21.32 | 4,103 |
| 2022-06-22 | $21.36 | $21.38 | $21.36 | $21.37 | $21.32 | 1,379 |
| 2022-06-21 | $21.23 | $21.26 | $21.21 | $21.21 | $21.16 | 641 |
| 2022-06-17 | $21.30 | $21.30 | $21.28 | $21.29 | $21.24 | 516 |
| 2022-06-16 | $21.16 | $21.31 | $21.16 | $21.31 | $21.26 | 5,068 |
| 2022-06-15 | $21.29 | $21.31 | $21.29 | $21.31 | $21.26 | 1,589 |
| 2022-06-14 | $21.26 | $21.30 | $21.19 | $21.21 | $21.16 | 3,706 |
| 2022-06-13 | $21.40 | $21.41 | $21.29 | $21.30 | $21.25 | 2,615 |
| 2022-06-10 | $21.62 | $21.62 | $21.58 | $21.58 | $21.53 | 2,225 |
| 2022-06-09 | $21.75 | $21.77 | $21.68 | $21.68 | $21.63 | 3,223 |
| 2022-06-08 | $21.90 | $21.90 | $21.84 | $21.84 | $21.79 | 1,008 |
| 2022-06-07 | $21.96 | $21.96 | $21.92 | $21.96 | $21.90 | 712 |
| 2022-06-06 | $21.93 | $21.96 | $21.91 | $21.93 | $21.87 | 3,554 |
| 2022-06-03 | $21.93 | $21.96 | $21.92 | $21.96 | $21.90 | 1,920 |
| 2022-06-02 | $21.97 | $21.98 | $21.97 | $21.98 | $21.92 | 1,502 |
| 2022-06-01 | $21.96 | $22.01 | $21.94 | $22.01 | $21.96 | 5,931 |
| 2022-05-31 | $22.03 | $22.08 | $22.02 | $22.02 | $21.97 | 1,808 |
| 2022-05-27 | $22.17 | $22.20 | $22.17 | $22.18 | $22.13 | 896 |
| 2022-05-26 | $22.14 | $22.19 | $22.14 | $22.19 | $22.14 | 1,227 |
| 2022-05-25 | $22.17 | $22.24 | $22.17 | $22.24 | $22.16 | 6,165 |
| 2022-05-24 | $22.14 | $22.17 | $22.14 | $22.17 | $22.09 | 521 |
| 2022-05-23 | $22.12 | $22.12 | $22.08 | $22.11 | $22.02 | 599 |
| 2022-05-20 | $22.08 | $22.09 | $22.08 | $22.09 | $22.00 | 285 |
| 2022-05-19 | $22.06 | $22.09 | $22.06 | $22.09 | $22.01 | 618 |
| 2022-05-18 | $22.07 | $22.11 | $22.04 | $22.07 | $21.99 | 1,334 |
| 2022-05-17 | $22.05 | $22.10 | $22.04 | $22.08 | $22.00 | 3,045 |
| 2022-05-16 | $22.04 | $22.07 | $22.04 | $22.07 | $21.99 | 1,421 |
| 2022-05-13 | $22.03 | $22.08 | $22.02 | $22.02 | $21.94 | 1,320 |
| 2022-05-12 | $21.96 | $22.00 | $21.90 | $21.96 | $21.88 | 4,504 |
| 2022-05-11 | $22.11 | $22.12 | $22.01 | $22.01 | $21.92 | 1,958 |
| 2022-05-10 | $22.18 | $22.18 | $22.08 | $22.08 | $22.00 | 1,020 |
| 2022-05-09 | $22.10 | $22.18 | $22.08 | $22.11 | $22.03 | 8,764 |
| 2022-05-06 | $22.32 | $22.39 | $22.30 | $22.39 | $22.30 | 5,784 |
| 2022-05-05 | $22.36 | $22.38 | $22.31 | $22.38 | $22.29 | 1,746 |
| 2022-05-04 | $22.35 | $22.50 | $22.34 | $22.50 | $22.42 | 2,366 |
| 2022-05-03 | $22.10 | $22.33 | $22.10 | $22.32 | $22.24 | 27,607 |
| 2022-05-02 | $22.24 | $22.26 | $22.10 | $22.22 | $22.14 | 6,767 |
| 2022-04-29 | $22.35 | $22.35 | $22.22 | $22.23 | $22.15 | 8,386 |
| 2022-04-28 | $22.35 | $22.45 | $22.31 | $22.45 | $22.37 | 815 |
| 2022-04-27 | $22.29 | $22.35 | $22.29 | $22.35 | $22.27 | 4,583 |
| 2022-04-26 | $22.43 | $22.45 | $22.36 | $22.36 | $22.24 | 7,306 |
| 2022-04-25 | $22.20 | $22.31 | $22.20 | $22.31 | $22.18 | 2,143 |
| 2022-04-22 | $22.64 | $22.64 | $22.54 | $22.54 | $22.42 | 5,582 |
| 2022-04-21 | $23.05 | $23.05 | $22.85 | $22.86 | $22.73 | 15,349 |
| 2022-04-20 | $23.00 | $23.00 | $22.96 | $22.98 | $22.85 | 4,617 |
| 2022-04-19 | $22.76 | $22.84 | $22.76 | $22.84 | $22.71 | 4,849 |
| 2022-04-18 | $22.81 | $22.82 | $22.71 | $22.76 | $22.63 | 6,033 |
| 2022-04-14 | $22.81 | $22.81 | $22.70 | $22.75 | $22.62 | 9,723 |
| 2022-04-13 | $22.60 | $22.71 | $22.60 | $22.71 | $22.58 | 26,174 |
| 2022-04-12 | $22.67 | $22.67 | $22.57 | $22.59 | $22.46 | 2,475 |
| 2022-04-11 | $22.72 | $22.72 | $22.53 | $22.54 | $22.41 | 13,282 |
| 2022-04-08 | $22.72 | $22.74 | $22.70 | $22.74 | $22.61 | 7,880 |
| 2022-04-07 | $22.49 | $22.63 | $22.49 | $22.63 | $22.50 | 8,790 |
| 2022-04-06 | $22.77 | $22.77 | $22.52 | $22.60 | $22.47 | 11,525 |
| 2022-04-05 | $22.91 | $22.91 | $22.60 | $22.60 | $22.47 | 13,768 |
| 2022-04-04 | $23.02 | $23.02 | $22.76 | $22.87 | $22.74 | 5,847 |
| 2022-04-01 | $22.75 | $22.84 | $22.71 | $22.82 | $22.70 | 14,758 |
| 2022-03-31 | $22.88 | $22.92 | $22.74 | $22.74 | $22.61 | 6,311 |
| 2022-03-30 | $23.02 | $23.02 | $22.94 | $22.95 | $22.83 | 4,948 |
| 2022-03-29 | $22.85 | $22.93 | $22.83 | $22.93 | $22.80 | 14,915 |
| 2022-03-28 | $22.74 | $22.79 | $22.74 | $22.79 | $22.64 | 2,020 |
| 2022-03-25 | $22.72 | $22.72 | $22.67 | $22.71 | $22.56 | 6,847 |
| 2022-03-24 | $22.78 | $22.84 | $22.75 | $22.82 | $22.68 | 16,096 |
| 2022-03-23 | $22.83 | $22.85 | $22.77 | $22.85 | $22.70 | 8,116 |
| 2022-03-22 | $22.73 | $22.79 | $22.73 | $22.76 | $22.61 | 1,360 |
| 2022-03-21 | $22.87 | $22.87 | $22.70 | $22.70 | $22.55 | 5,226 |
| 2022-03-18 | $22.86 | $22.95 | $22.86 | $22.95 | $22.80 | 7,878 |
| 2022-03-17 | $22.87 | $22.89 | $22.83 | $22.87 | $22.72 | 3,410 |
| 2022-03-16 | $22.82 | $22.84 | $22.71 | $22.84 | $22.69 | 602 |
| 2022-03-15 | $22.66 | $22.67 | $22.59 | $22.67 | $22.52 | 1,940 |
| 2022-03-14 | $22.61 | $22.66 | $22.58 | $22.60 | $22.46 | 7,197 |
| 2022-03-11 | $23.03 | $23.03 | $22.92 | $22.92 | $22.77 | 7,958 |
| 2022-03-10 | $23.08 | $23.08 | $22.92 | $22.97 | $22.82 | 7,895 |
| 2022-03-09 | $23.26 | $23.26 | $23.19 | $23.23 | $23.08 | 17,190 |
| 2022-03-08 | $23.32 | $23.32 | $23.24 | $23.26 | $23.11 | 6,434 |
| 2022-03-07 | $23.50 | $23.50 | $23.44 | $23.44 | $23.29 | 10,452 |
| 2022-03-04 | $23.56 | $23.59 | $23.53 | $23.56 | $23.41 | 4,889 |
| 2022-03-03 | $23.58 | $23.60 | $23.58 | $23.58 | $23.43 | 8,680 |
| 2022-03-02 | $23.57 | $23.61 | $23.57 | $23.60 | $23.45 | 7,421 |
| 2022-03-01 | $23.60 | $23.63 | $23.60 | $23.62 | $23.46 | 2,657 |
| 2022-02-28 | $23.57 | $23.63 | $23.57 | $23.62 | $23.47 | 6,322 |
| 2022-02-25 | $23.60 | $23.63 | $23.60 | $23.63 | $23.47 | 1,093 |
| 2022-02-24 | $23.51 | $23.60 | $23.50 | $23.60 | $23.45 | 12,967 |
| 2022-02-23 | $23.60 | $23.66 | $23.58 | $23.60 | $23.41 | 16,491 |
| 2022-02-22 | $23.61 | $23.67 | $23.60 | $23.62 | $23.43 | 15,935 |
| 2022-02-18 | $23.64 | $23.68 | $23.62 | $23.68 | $23.49 | 1,860 |
| 2022-02-17 | $23.64 | $23.67 | $23.64 | $23.67 | $23.48 | 7,058 |
| 2022-02-16 | $23.60 | $23.63 | $23.60 | $23.63 | $23.44 | 11,474 |
| 2022-02-15 | $23.60 | $23.64 | $23.60 | $23.60 | $23.41 | 5,952 |
| 2022-02-14 | $23.64 | $23.68 | $23.64 | $23.68 | $23.49 | 2,614 |
| 2022-02-11 | $23.69 | $23.69 | $23.62 | $23.62 | $23.43 | 5,339 |
| 2022-02-10 | $23.76 | $23.76 | $23.68 | $23.68 | $23.49 | 6,592 |
| 2022-02-09 | $23.84 | $23.84 | $23.82 | $23.82 | $23.64 | 185 |
| 2022-02-08 | $23.78 | $23.81 | $23.76 | $23.76 | $23.57 | 4,258 |
| 2022-02-07 | $23.77 | $23.79 | $23.73 | $23.78 | $23.59 | 17,454 |
| 2022-02-04 | $23.77 | $23.81 | $23.76 | $23.81 | $23.62 | 2,053 |
| 2022-02-03 | $23.85 | $23.88 | $23.84 | $23.84 | $23.65 | 4,819 |
| 2022-02-02 | $23.88 | $23.94 | $23.88 | $23.90 | $23.71 | 4,070 |
| 2022-02-01 | $23.94 | $23.94 | $23.85 | $23.92 | $23.73 | 9,236 |
| 2022-01-31 | $23.78 | $23.88 | $23.77 | $23.88 | $23.69 | 2,425 |
| 2022-01-28 | $23.87 | $23.87 | $23.83 | $23.86 | $23.67 | 16,268 |
| 2022-01-27 | $23.97 | $23.97 | $23.79 | $23.79 | $23.60 | 11,536 |
| 2022-01-26 | $24.10 | $24.10 | $23.87 | $23.87 | $23.58 | 2,545 |
| 2022-01-25 | $24.06 | $24.06 | $24.02 | $24.02 | $23.74 | 9,013 |
| 2022-01-24 | $24.19 | $24.26 | $24.06 | $24.26 | $23.97 | 5,234 |
| 2022-01-21 | $24.31 | $24.31 | $24.24 | $24.25 | $23.96 | 719 |
| 2022-01-20 | $24.49 | $24.49 | $24.34 | $24.36 | $24.07 | 5,375 |
| 2022-01-19 | $24.38 | $24.46 | $24.38 | $24.39 | $24.09 | 2,509 |
| 2022-01-18 | $24.46 | $24.46 | $24.36 | $24.39 | $24.10 | 2,394 |
| 2022-01-14 | $24.55 | $24.57 | $24.52 | $24.52 | $24.23 | 3,224 |
| 2022-01-13 | $24.63 | $24.66 | $24.60 | $24.60 | $24.31 | 13,216 |
| 2022-01-12 | $24.65 | $24.70 | $24.63 | $24.68 | $24.39 | 8,308 |
| 2022-01-11 | $24.56 | $24.64 | $24.56 | $24.64 | $24.34 | 4,061 |
| 2022-01-10 | $24.50 | $24.52 | $24.50 | $24.52 | $24.23 | 387 |
| 2022-01-07 | $24.53 | $24.55 | $24.53 | $24.53 | $24.24 | 965 |
| 2022-01-06 | $24.55 | $24.62 | $24.55 | $24.60 | $24.31 | 2,852 |
| 2022-01-05 | $24.73 | $24.80 | $24.60 | $24.60 | $24.30 | 7,488 |
| 2022-01-04 | $24.87 | $24.87 | $24.76 | $24.81 | $24.51 | 10,614 |
| 2022-01-03 | $24.90 | $24.91 | $24.84 | $24.88 | $24.59 | 4,559 |
| 2021-12-31 | $24.94 | $24.99 | $24.94 | $24.97 | $24.67 | 1,721 |
| 2021-12-30 | $24.91 | $24.96 | $24.91 | $24.95 | $24.65 | 2,707 |
| 2021-12-29 | $24.89 | $24.90 | $24.89 | $24.90 | $24.60 | 428 |
| 2021-12-28 | $24.93 | $24.93 | $24.88 | $24.89 | $24.59 | 2,420 |
| 2021-12-27 | $24.94 | $24.94 | $24.89 | $24.89 | $24.59 | 2,065 |
| 2021-12-23 | $24.84 | $24.89 | $24.84 | $24.86 | $24.56 | 2,855 |
| 2021-12-22 | $24.82 | $24.86 | $24.82 | $24.86 | $24.57 | 364 |
| 2021-12-21 | $24.75 | $24.79 | $24.73 | $24.78 | $24.49 | 1,255 |
| 2021-12-20 | $24.69 | $24.69 | $24.64 | $24.65 | $24.36 | 7,891 |
| 2021-12-17 | $24.76 | $24.76 | $24.75 | $24.75 | $24.46 | 3,875 |
| 2021-12-16 | $24.74 | $24.74 | $24.67 | $24.67 | $24.37 | 899 |
| 2021-12-15 | $24.69 | $24.69 | $24.64 | $24.69 | $24.40 | 2,186 |
| 2021-12-14 | $24.69 | $24.69 | $24.62 | $24.66 | $24.36 | 22,333 |
| 2021-12-13 | $24.85 | $24.89 | $24.81 | $24.82 | $24.52 | 1,087 |
| 2021-12-10 | $24.69 | $24.72 | $24.69 | $24.72 | $24.42 | 275 |
| 2021-12-09 | $24.79 | $24.79 | $24.69 | $24.69 | $24.40 | 1,362 |
| 2021-12-08 | $24.69 | $24.71 | $24.65 | $24.70 | $24.41 | 2,678 |
| 2021-12-07 | $24.97 | $25.00 | $24.91 | $24.92 | $24.62 | 1,315 |
| 2021-12-06 | $24.98 | $24.98 | $24.88 | $24.88 | $24.59 | 2,206 |
| 2021-12-03 | $24.87 | $25.02 | $24.87 | $25.02 | $24.72 | 1,779 |
| 2021-12-02 | $24.74 | $24.82 | $24.73 | $24.82 | $24.52 | 997 |
| 2021-12-01 | $24.68 | $24.74 | $24.65 | $24.73 | $24.44 | 12,937 |
| 2021-11-30 | $24.76 | $24.79 | $24.72 | $24.75 | $24.45 | 9,114 |
| 2021-11-29 | $24.62 | $24.68 | $24.61 | $24.68 | $24.39 | 1,323 |
| 2021-11-26 | $24.54 | $24.65 | $24.54 | $24.64 | $24.34 | 4,941 |
| 2021-11-24 | $24.45 | $24.55 | $24.45 | $24.55 | $24.21 | 1,586 |
| 2021-11-23 | $24.55 | $24.55 | $24.39 | $24.39 | $24.05 | 3,711 |
| 2021-11-22 | $24.72 | $24.72 | $24.64 | $24.64 | $24.30 | 353 |
| 2021-11-19 | $24.76 | $24.76 | $24.76 | $24.76 | $24.42 | 113 |
| 2021-11-18 | $24.79 | $24.79 | $24.77 | $24.77 | $24.43 | 328 |
| 2021-11-17 | $24.79 | $24.80 | $24.78 | $24.78 | $24.44 | 3,145 |
| 2021-11-16 | $24.80 | $24.80 | $24.77 | $24.77 | $24.42 | 6,895 |
| 2021-11-15 | $24.83 | $24.83 | $24.77 | $24.78 | $24.43 | 1,845 |
| 2021-11-12 | $24.92 | $24.92 | $24.83 | $24.84 | $24.49 | 1,493 |
| 2021-11-11 | $24.92 | $24.92 | $24.83 | $24.86 | $24.51 | 13,827 |
| 2021-11-10 | $24.87 | $24.89 | $24.87 | $24.89 | $24.54 | 1,037 |
| 2021-11-09 | $24.98 | $25.01 | $24.98 | $25.01 | $24.66 | 2,508 |
| 2021-11-08 | $24.96 | $24.98 | $24.96 | $24.96 | $24.61 | 3,916 |
| 2021-11-05 | $24.94 | $24.98 | $24.94 | $24.98 | $24.62 | 1,568 |
| 2021-11-04 | $24.86 | $24.90 | $24.86 | $24.90 | $24.55 | 192 |
| 2021-11-03 | $24.77 | $24.87 | $24.77 | $24.86 | $24.51 | 10,495 |
| 2021-11-02 | $24.81 | $24.83 | $24.78 | $24.80 | $24.45 | 6,632 |
| 2021-11-01 | $24.78 | $24.81 | $24.78 | $24.79 | $24.44 | 3,470 |
| 2021-10-29 | $24.79 | $24.81 | $24.79 | $24.81 | $24.46 | 4,552 |
| 2021-10-28 | $24.83 | $24.83 | $24.78 | $24.81 | $24.46 | 1,328 |
| 2021-10-27 | $24.78 | $24.79 | $24.78 | $24.79 | $24.44 | 546 |
| 2021-10-26 | $24.80 | $24.85 | $24.80 | $24.84 | $24.43 | 2,037 |
| 2021-10-25 | $24.76 | $24.76 | $24.75 | $24.75 | $24.35 | 3,906 |
| 2021-10-22 | $24.79 | $24.80 | $24.74 | $24.74 | $24.34 | 1,993 |
| 2021-10-21 | $24.82 | $24.82 | $24.77 | $24.79 | $24.38 | 4,810 |
| 2021-10-20 | $24.75 | $24.80 | $24.75 | $24.80 | $24.39 | 2,407 |
| 2021-10-19 | $24.76 | $24.81 | $24.75 | $24.81 | $24.40 | 2,736 |
| 2021-10-18 | $24.78 | $24.78 | $24.73 | $24.75 | $24.34 | 3,379 |
| 2021-10-15 | $24.80 | $24.80 | $24.77 | $24.78 | $24.37 | 444 |
| 2021-10-14 | $24.80 | $24.84 | $24.80 | $24.82 | $24.41 | 973 |
| 2021-10-13 | $24.67 | $24.72 | $24.64 | $24.72 | $24.31 | 2,322 |
| 2021-10-12 | $24.59 | $24.64 | $24.59 | $24.64 | $24.24 | 997 |
| 2021-10-11 | $24.65 | $24.66 | $24.57 | $24.57 | $24.17 | 1,056 |
| 2021-10-08 | $24.64 | $24.71 | $24.61 | $24.63 | $24.22 | 2,368 |
| 2021-10-07 | $24.70 | $24.70 | $24.68 | $24.69 | $24.29 | 787 |
| 2021-10-06 | $24.68 | $24.73 | $24.64 | $24.73 | $24.33 | 5,193 |
| 2021-10-05 | $24.70 | $24.77 | $24.70 | $24.70 | $24.29 | 2,442 |
| 2021-10-04 | $24.83 | $24.83 | $24.69 | $24.69 | $24.29 | 3,370 |
| 2021-10-01 | $24.80 | $24.80 | $24.75 | $24.79 | $24.38 | 7,377 |
| 2021-09-30 | $24.77 | $24.79 | $24.72 | $24.77 | $24.36 | 3,097 |
| 2021-09-29 | $24.91 | $24.91 | $24.77 | $24.78 | $24.37 | 1,340 |
| 2021-09-28 | $24.73 | $24.76 | $24.72 | $24.73 | $24.32 | 677 |
| 2021-09-27 | $24.86 | $25.03 | $24.86 | $24.90 | $24.49 | 6,856 |
| 2021-09-24 | $25.01 | $25.01 | $24.93 | $24.96 | $24.48 | 1,263 |
| 2021-09-23 | $25.00 | $25.01 | $25.00 | $25.01 | $24.53 | 483 |
| 2021-09-22 | $25.05 | $25.05 | $25.02 | $25.02 | $24.54 | 783 |
| 2021-09-21 | $24.95 | $24.95 | $24.93 | $24.93 | $24.45 | 1,400 |
| 2021-09-20 | $24.91 | $24.97 | $24.91 | $24.92 | $24.44 | 3,910 |
| 2021-09-17 | $25.08 | $25.08 | $25.00 | $25.04 | $24.56 | 2,034 |
| 2021-09-16 | $25.06 | $25.10 | $25.06 | $25.10 | $24.62 | 3,078 |
| 2021-09-15 | $25.06 | $25.08 | $25.03 | $25.08 | $24.60 | 1,616 |
| 2021-09-14 | $25.08 | $25.08 | $24.99 | $25.02 | $24.54 | 4,422 |
| 2021-09-13 | $25.00 | $25.03 | $24.99 | $25.03 | $24.55 | 3,196 |
| 2021-09-10 | $25.03 | $25.07 | $25.02 | $25.02 | $24.54 | 12,820 |
| 2021-09-09 | $25.04 | $25.05 | $25.00 | $25.03 | $24.55 | 3,043 |
| 2021-09-08 | $24.97 | $24.99 | $24.94 | $24.99 | $24.51 | 3,660 |
| 2021-09-07 | $25.02 | $25.02 | $24.93 | $24.93 | $24.45 | 4,713 |
| 2021-09-03 | $25.04 | $25.04 | $25.00 | $25.04 | $24.56 | 852 |
| 2021-09-02 | $25.01 | $25.06 | $25.01 | $25.01 | $24.53 | 4,614 |
| 2021-09-01 | $24.93 | $25.00 | $24.93 | $24.99 | $24.51 | 7,383 |
| 2021-08-31 | $25.00 | $25.00 | $24.92 | $24.94 | $24.46 | 5,642 |
| 2021-08-30 | $24.90 | $24.95 | $24.90 | $24.95 | $24.48 | 3,151 |
| 2021-08-27 | $24.85 | $24.93 | $24.85 | $24.91 | $24.43 | 1,045 |
| 2021-08-26 | $24.85 | $24.85 | $24.78 | $24.83 | $24.36 | 5,139 |
| 2021-08-25 | $24.87 | $24.93 | $24.87 | $24.90 | $24.36 | 1,189 |
| 2021-08-24 | $24.89 | $24.92 | $24.86 | $24.89 | $24.35 | 6,979 |
| 2021-08-23 | $24.82 | $24.87 | $24.81 | $24.87 | $24.33 | 1,484 |
| 2021-08-20 | $24.80 | $24.83 | $24.75 | $24.79 | $24.25 | 6,586 |
| 2021-08-19 | $24.76 | $24.76 | $24.76 | $24.76 | $24.22 | 1,085 |
| 2021-08-18 | $24.77 | $24.81 | $24.75 | $24.76 | $24.22 | 2,507 |
| 2021-08-17 | $24.80 | $24.86 | $24.80 | $24.81 | $24.28 | 891 |
| 2021-08-16 | $24.82 | $24.88 | $24.82 | $24.86 | $24.33 | 1,170 |
| 2021-08-13 | $24.84 | $24.88 | $24.82 | $24.87 | $24.33 | 8,985 |
| 2021-08-12 | $24.77 | $24.85 | $24.76 | $24.85 | $24.31 | 7,954 |
| 2021-08-11 | $24.75 | $24.75 | $24.74 | $24.75 | $24.21 | 7,672 |
| 2021-08-10 | $24.73 | $24.78 | $24.73 | $24.73 | $24.19 | 2,138 |
| 2021-08-09 | $24.79 | $24.84 | $24.79 | $24.79 | $24.25 | 2,354 |
| 2021-08-06 | $24.83 | $24.86 | $24.81 | $24.81 | $24.27 | 4,111 |
| 2021-08-05 | $24.84 | $24.88 | $24.83 | $24.87 | $24.33 | 6,178 |
| 2021-08-04 | $24.81 | $24.81 | $24.81 | $24.81 | $24.28 | 510 |
| 2021-08-03 | $24.81 | $24.88 | $24.81 | $24.85 | $24.31 | 3,319 |
| 2021-08-02 | $24.89 | $24.92 | $24.86 | $24.86 | $24.32 | 2,819 |
| 2021-07-30 | $24.89 | $24.89 | $24.86 | $24.88 | $24.34 | 3,617 |
| 2021-07-29 | $24.86 | $24.94 | $24.86 | $24.89 | $24.35 | 4,603 |
| 2021-07-28 | $24.82 | $24.82 | $24.81 | $24.82 | $24.28 | 2,352 |
| 2021-07-27 | $24.81 | $24.81 | $24.79 | $24.81 | $24.27 | 1,872 |
| 2021-07-26 | $24.93 | $24.98 | $24.91 | $24.93 | $24.32 | 2,529 |
| 2021-07-23 | $24.94 | $24.94 | $24.94 | $24.94 | $24.33 | 487 |
| 2021-07-22 | $24.89 | $24.92 | $24.89 | $24.91 | $24.30 | 4,730 |
| 2021-07-21 | $24.91 | $24.91 | $24.86 | $24.89 | $24.28 | 2,935 |
| 2021-07-20 | $24.79 | $24.85 | $24.79 | $24.85 | $24.24 | 7,368 |
| 2021-07-19 | $24.79 | $24.79 | $24.72 | $24.77 | $24.16 | 4,994 |
| 2021-07-16 | $24.93 | $24.93 | $24.89 | $24.92 | $24.31 | 645 |
| 2021-07-15 | $24.91 | $24.97 | $24.91 | $24.93 | $24.32 | 5,439 |
| 2021-07-14 | $25.01 | $25.01 | $24.95 | $24.96 | $24.35 | 1,470 |
| 2021-07-13 | $25.03 | $25.03 | $24.93 | $24.95 | $24.34 | 4,293 |
| 2021-07-12 | $24.99 | $25.03 | $24.98 | $25.01 | $24.40 | 851 |
| 2021-07-09 | $24.98 | $25.04 | $24.98 | $25.02 | $24.41 | 1,022 |
| 2021-07-08 | $24.96 | $25.02 | $24.96 | $24.99 | $24.38 | 2,826 |
| 2021-07-07 | $24.98 | $25.03 | $24.98 | $25.03 | $24.41 | 1,770 |
| 2021-07-06 | $25.02 | $25.02 | $25.01 | $25.02 | $24.41 | 820 |
| 2021-07-02 | $24.96 | $25.01 | $24.94 | $25.00 | $24.39 | 2,803 |
| 2021-07-01 | $24.96 | $24.97 | $24.93 | $24.95 | $24.34 | 1,903 |
| 2021-06-30 | $24.87 | $24.91 | $24.87 | $24.88 | $24.27 | 2,957 |
| 2021-06-29 | $24.86 | $24.90 | $24.86 | $24.90 | $24.29 | 1,751 |
| 2021-06-28 | $24.87 | $24.89 | $24.85 | $24.88 | $24.27 | 1,480 |
| 2021-06-25 | $24.91 | $24.91 | $24.84 | $24.84 | $24.23 | 4,720 |
| 2021-06-24 | $24.92 | $24.92 | $24.92 | $24.92 | $24.26 | 209 |
| 2021-06-23 | $24.87 | $24.91 | $24.84 | $24.84 | $24.18 | 5,937 |
| 2021-06-22 | $24.90 | $24.90 | $24.84 | $24.84 | $24.18 | 8,370 |
| 2021-06-21 | $24.85 | $24.87 | $24.85 | $24.86 | $24.20 | 747 |
| 2021-06-18 | $24.82 | $24.85 | $24.82 | $24.83 | $24.17 | 1,442 |
| 2021-06-17 | $24.85 | $24.86 | $24.75 | $24.82 | $24.16 | 9,475 |
| 2021-06-16 | $24.86 | $24.89 | $24.82 | $24.83 | $24.17 | 4,310 |
| 2021-06-15 | $24.83 | $24.83 | $24.83 | $24.83 | $24.17 | 4,298 |
| 2021-06-14 | $24.85 | $24.86 | $24.82 | $24.86 | $24.19 | 6,808 |
| 2021-06-11 | $24.86 | $24.89 | $24.86 | $24.87 | $24.21 | 8,967 |
| 2021-06-10 | $24.87 | $24.87 | $24.84 | $24.86 | $24.20 | 1,395 |
| 2021-06-09 | $24.81 | $24.85 | $24.81 | $24.85 | $24.19 | 1,763 |
| 2021-06-08 | $24.78 | $24.80 | $24.77 | $24.77 | $24.11 | 1,672 |
| 2021-06-07 | $24.78 | $24.78 | $24.78 | $24.78 | $24.12 | 457 |
| 2021-06-04 | $24.75 | $24.77 | $24.73 | $24.77 | $24.11 | 2,860 |
| 2021-06-03 | $24.72 | $24.74 | $24.72 | $24.73 | $24.08 | 3,043 |
| 2021-06-02 | $24.76 | $24.76 | $24.73 | $24.76 | $24.10 | 616 |
| 2021-06-01 | $24.79 | $24.79 | $24.74 | $24.74 | $24.08 | 688 |
| 2021-05-28 | $24.60 | $24.71 | $24.60 | $24.65 | $24.00 | 4,739 |
| 2021-05-27 | $24.67 | $24.72 | $24.67 | $24.67 | $24.02 | 4,732 |
| 2021-05-26 | $24.65 | $24.67 | $24.64 | $24.67 | $24.01 | 1,701 |
| 2021-05-25 | $24.64 | $24.67 | $24.64 | $24.67 | $24.01 | 463 |
| 2021-05-24 | $24.65 | $24.67 | $24.64 | $24.67 | $24.02 | 3,881 |
| 2021-05-21 | $24.59 | $24.62 | $24.59 | $24.62 | $23.97 | 1,864 |
| 2021-05-20 | $24.59 | $24.63 | $24.56 | $24.57 | $23.92 | 4,695 |
| 2021-05-19 | $24.51 | $24.54 | $24.51 | $24.51 | $23.86 | 414 |
| 2021-05-18 | $24.55 | $24.63 | $24.54 | $24.59 | $23.94 | 5,514 |
| 2021-05-17 | $24.71 | $24.72 | $24.68 | $24.69 | $23.96 | 8,390 |
| 2021-05-14 | $24.70 | $24.73 | $24.69 | $24.71 | $23.98 | 7,082 |
| 2021-05-13 | $24.76 | $24.76 | $24.64 | $24.64 | $23.92 | 731 |
| 2021-05-12 | $24.65 | $24.67 | $24.59 | $24.59 | $23.86 | 7,353 |
| 2021-05-11 | $24.69 | $24.71 | $24.68 | $24.71 | $23.98 | 1,857 |
| 2021-05-10 | $24.81 | $24.82 | $24.72 | $24.77 | $24.03 | 34,869 |
| 2021-05-07 | $24.74 | $24.79 | $24.74 | $24.79 | $24.05 | 1,209 |
| 2021-05-06 | $24.75 | $24.76 | $24.40 | $24.74 | $24.01 | 31,907 |
| 2021-05-05 | $24.72 | $24.99 | $24.72 | $24.79 | $24.06 | 46,000 |
| 2021-05-04 | $24.69 | $25.92 | $24.66 | $24.75 | $24.02 | 154,134 |
| 2021-05-03 | $24.80 | $24.80 | $24.70 | $24.72 | $23.99 | 34,254 |
| 2021-04-30 | $24.71 | $24.71 | $24.65 | $24.68 | $23.95 | 4,799 |
| 2021-04-29 | $24.66 | $24.68 | $24.65 | $24.68 | $23.96 | 497 |
| 2021-04-28 | $24.65 | $24.68 | $24.62 | $24.68 | $23.96 | 7,294 |
| 2021-04-27 | $24.78 | $24.78 | $24.66 | $24.68 | $23.96 | 4,015 |
| 2021-04-26 | $24.69 | $24.69 | $24.69 | $24.69 | $23.96 | 47 |
| 2021-04-23 | $24.69 | $24.70 | $24.69 | $24.70 | $23.97 | 958 |
| 2021-04-22 | $24.68 | $24.70 | $24.64 | $24.64 | $23.92 | 6,479 |
| 2021-04-21 | $24.63 | $24.67 | $24.63 | $24.66 | $23.93 | 5,231 |
| 2021-04-20 | $24.60 | $24.60 | $24.60 | $24.60 | $23.87 | 329 |
| 2021-04-19 | $24.67 | $24.67 | $24.63 | $24.66 | $23.93 | 9,007 |
| 2021-04-16 | $24.69 | $24.70 | $24.68 | $24.68 | $23.96 | 5,180 |
| 2021-04-15 | $24.72 | $24.75 | $24.70 | $24.72 | $23.99 | 8,497 |
| 2021-04-14 | $24.65 | $24.65 | $24.63 | $24.64 | $23.91 | 1,937 |
| 2021-04-13 | $24.62 | $24.65 | $24.60 | $24.65 | $23.92 | 6,666 |
| 2021-04-12 | $24.72 | $24.72 | $24.68 | $24.71 | $23.92 | 3,042 |
| 2021-04-09 | $24.70 | $24.72 | $24.70 | $24.72 | $23.93 | 2,346 |
| 2021-04-08 | $24.77 | $24.77 | $24.74 | $24.74 | $23.95 | 7,216 |
| 2021-04-07 | $24.76 | $24.76 | $24.72 | $24.73 | $23.94 | 4,187 |
| 2021-04-06 | $24.76 | $24.76 | $24.72 | $24.73 | $23.94 | 3,832 |
| 2021-04-05 | $24.69 | $24.70 | $24.66 | $24.67 | $23.88 | 4,451 |
| 2021-04-01 | $24.63 | $24.67 | $24.62 | $24.66 | $23.87 | 16,978 |
| 2021-03-31 | $24.62 | $24.63 | $24.58 | $24.63 | $23.84 | 4,464 |
| 2021-03-30 | $24.53 | $24.56 | $24.50 | $24.54 | $23.76 | 29,034 |
| 2021-03-29 | $24.54 | $24.58 | $24.51 | $24.56 | $23.78 | 13,354 |
| 2021-03-26 | $24.54 | $24.54 | $24.49 | $24.54 | $23.76 | 9,401 |
| 2021-03-25 | $24.47 | $24.50 | $24.39 | $24.50 | $23.71 | 12,809 |
| 2021-03-24 | $24.48 | $24.54 | $24.48 | $24.48 | $23.70 | 48,419 |
| 2021-03-23 | $24.33 | $24.46 | $24.33 | $24.41 | $23.63 | 152,883 |
| 2021-03-22 | $24.35 | $24.36 | $24.34 | $24.36 | $23.58 | 10,986 |
| 2021-03-19 | $24.17 | $24.26 | $24.17 | $24.26 | $23.49 | 16,499 |
| 2021-03-18 | $24.38 | $24.38 | $24.19 | $24.19 | $23.42 | 9,277 |
| 2021-03-17 | $24.47 | $24.47 | $24.28 | $24.38 | $23.60 | 6,998 |
| 2021-03-16 | $24.35 | $24.41 | $24.35 | $24.36 | $23.58 | 4,911 |
| 2021-03-15 | $24.46 | $24.47 | $24.01 | $24.47 | $23.62 | 16,594 |
| 2021-03-12 | $24.45 | $24.49 | $24.45 | $24.48 | $23.64 | 3,586 |
| 2021-03-11 | $24.58 | $24.60 | $23.90 | $24.55 | $23.70 | 15,774 |
| 2021-03-10 | $24.45 | $24.48 | $24.45 | $24.45 | $23.61 | 8,493 |
| 2021-03-09 | $24.52 | $24.52 | $24.39 | $24.42 | $23.58 | 11,236 |
| 2021-03-08 | $24.54 | $24.54 | $24.39 | $24.39 | $23.54 | 4,494 |
| 2021-03-05 | $24.45 | $24.55 | $24.45 | $24.55 | $23.70 | 10,123 |
| 2021-03-04 | $24.60 | $24.65 | $24.46 | $24.47 | $23.62 | 7,692 |
| 2021-03-03 | $24.58 | $24.62 | $24.58 | $24.59 | $23.74 | 3,185 |
| 2021-03-02 | $24.82 | $24.82 | $24.68 | $24.71 | $23.86 | 8,000 |
| 2021-03-01 | $24.62 | $24.73 | $24.62 | $24.73 | $23.87 | 2,986 |
| 2021-02-26 | $24.48 | $24.59 | $24.48 | $24.52 | $23.67 | 11,052 |
| 2021-02-25 | $24.61 | $24.61 | $24.47 | $24.50 | $23.65 | 8,411 |
| 2021-02-24 | $24.70 | $24.74 | $24.70 | $24.74 | $23.89 | 2,227 |
| 2021-02-23 | $24.68 | $24.74 | $24.65 | $24.74 | $23.88 | 9,277 |
| 2021-02-22 | $24.72 | $24.72 | $24.70 | $24.70 | $23.85 | 390 |
| 2021-02-19 | $24.84 | $24.88 | $24.77 | $24.78 | $23.92 | 12,404 |
| 2021-02-18 | $24.78 | $24.81 | $24.76 | $24.80 | $23.94 | 9,400 |
| 2021-02-17 | $24.72 | $24.83 | $24.72 | $24.82 | $23.96 | 10,619 |
| 2021-02-16 | $24.84 | $24.88 | $24.79 | $24.80 | $23.94 | 17,394 |
| 2021-02-12 | $24.87 | $24.91 | $24.86 | $24.91 | $24.04 | 7,981 |
| 2021-02-11 | $24.86 | $24.87 | $24.83 | $24.87 | $24.01 | 4,502 |
| 2021-02-10 | $24.85 | $24.89 | $24.81 | $24.86 | $24.00 | 11,038 |
| 2021-02-09 | $24.86 | $24.88 | $24.84 | $24.86 | $24.00 | 5,539 |
| 2021-02-08 | $24.93 | $24.93 | $24.91 | $24.93 | $24.01 | 5,929 |
| 2021-02-05 | $24.91 | $24.92 | $24.86 | $24.87 | $23.94 | 12,436 |
| 2021-02-04 | $24.82 | $24.86 | $24.82 | $24.85 | $23.92 | 6,189 |
| 2021-02-03 | $24.81 | $24.89 | $24.79 | $24.81 | $23.89 | 12,300 |
| 2021-02-02 | $24.79 | $24.80 | $24.76 | $24.80 | $23.87 | 5,417 |
| 2021-02-01 | $24.68 | $24.71 | $24.66 | $24.69 | $23.77 | 11,691 |
| 2021-01-29 | $24.58 | $24.74 | $24.58 | $24.65 | $23.73 | 4,095 |
| 2021-01-28 | $24.74 | $24.78 | $24.72 | $24.72 | $23.79 | 11,738 |
| 2021-01-27 | $24.69 | $24.74 | $24.66 | $24.66 | $23.74 | 5,070 |
| 2021-01-26 | $24.78 | $24.78 | $24.74 | $24.76 | $23.84 | 3,814 |
| 2021-01-25 | $24.76 | $24.76 | $24.67 | $24.76 | $23.83 | 7,186 |
| 2021-01-22 | $24.74 | $24.75 | $24.72 | $24.73 | $23.81 | 1,501 |
| 2021-01-21 | $24.81 | $24.86 | $24.81 | $24.82 | $23.89 | 6,708 |
| 2021-01-20 | $24.83 | $24.91 | $24.83 | $24.86 | $23.93 | 12,278 |
| 2021-01-19 | $24.74 | $24.80 | $24.74 | $24.78 | $23.86 | 2,705 |
| 2021-01-15 | $24.69 | $24.77 | $24.61 | $24.74 | $23.82 | 16,150 |
| 2021-01-14 | $24.74 | $24.79 | $24.74 | $24.75 | $23.82 | 10,742 |
| 2021-01-13 | $24.73 | $24.76 | $24.72 | $24.75 | $23.83 | 2,673 |
| 2021-01-12 | $24.60 | $24.68 | $24.59 | $24.66 | $23.74 | 10,301 |
| 2021-01-11 | $24.81 | $24.86 | $24.76 | $24.76 | $23.70 | 5,343 |
| 2021-01-08 | $24.90 | $24.91 | $24.86 | $24.91 | $23.84 | 1,655 |
| 2021-01-07 | $24.85 | $24.92 | $24.84 | $24.88 | $23.81 | 2,427 |
| 2021-01-06 | $24.82 | $24.89 | $24.82 | $24.84 | $23.77 | 5,480 |
| 2021-01-05 | $24.83 | $24.91 | $24.83 | $24.88 | $23.82 | 5,840 |
| 2021-01-04 | $24.86 | $24.92 | $24.83 | $24.87 | $23.80 | 22,211 |
| 2020-12-31 | $24.93 | $24.97 | $24.91 | $24.94 | $23.87 | 5,560 |
| 2020-12-30 | $24.94 | $24.96 | $24.92 | $24.92 | $23.85 | 4,131 |
| 2020-12-29 | $24.90 | $24.90 | $24.87 | $24.87 | $23.80 | 4,320 |
| 2020-12-28 | $24.89 | $24.90 | $24.89 | $24.90 | $23.83 | 1,148 |
| 2020-12-24 | $24.86 | $24.91 | $24.85 | $24.87 | $23.80 | 5,889 |
| 2020-12-23 | $24.78 | $24.82 | $24.78 | $24.80 | $23.74 | 7,612 |
| 2020-12-22 | $24.70 | $24.73 | $24.69 | $24.73 | $23.66 | 20,331 |
| 2020-12-21 | $24.68 | $24.70 | $24.66 | $24.66 | $23.60 | 6,371 |
| 2020-12-18 | $24.75 | $24.76 | $24.73 | $24.75 | $23.69 | 5,773 |
| 2020-12-17 | $24.77 | $24.77 | $24.75 | $24.75 | $23.69 | 2,019 |
| 2020-12-16 | $24.73 | $24.76 | $24.66 | $24.74 | $23.68 | 6,119 |
| 2020-12-15 | $24.70 | $24.74 | $24.70 | $24.73 | $23.67 | 3,679 |
| 2020-12-14 | $24.69 | $24.69 | $24.64 | $24.67 | $23.61 | 2,418 |
| 2020-12-11 | $24.70 | $24.70 | $24.64 | $24.68 | $23.62 | 5,733 |
| 2020-12-10 | $24.66 | $24.73 | $24.66 | $24.72 | $23.66 | 9,249 |
| 2020-12-09 | $24.70 | $24.70 | $24.64 | $24.66 | $23.60 | 2,196 |
| 2020-12-08 | $24.69 | $24.72 | $24.69 | $24.72 | $23.66 | 1,209 |
| 2020-12-07 | $24.72 | $24.72 | $24.68 | $24.69 | $23.63 | 2,684 |
| 2020-12-04 | $24.64 | $24.71 | $24.64 | $24.71 | $23.64 | 3,397 |
| 2020-12-03 | $24.67 | $24.67 | $24.64 | $24.64 | $23.59 | 8,331 |
| 2020-12-02 | $24.51 | $24.62 | $24.51 | $24.62 | $23.56 | 9,642 |
| 2020-12-01 | $24.60 | $24.63 | $24.53 | $24.56 | $23.51 | 2,065 |
| 2020-11-30 | $24.47 | $24.47 | $24.45 | $24.46 | $23.41 | 2,463 |
| 2020-11-27 | $24.53 | $24.53 | $24.45 | $24.48 | $23.42 | 6,888 |
| 2020-11-25 | $24.46 | $24.46 | $24.44 | $24.44 | $23.39 | 6,369 |
| 2020-11-24 | $24.16 | $24.48 | $24.16 | $24.43 | $23.38 | 7,461 |
| 2020-11-23 | $24.42 | $24.42 | $24.33 | $24.39 | $23.34 | 6,238 |
| 2020-11-20 | $24.24 | $24.33 | $24.24 | $24.33 | $23.28 | 998 |
| 2020-11-19 | $24.27 | $24.37 | $24.27 | $24.37 | $23.32 | 5,845 |
| 2020-11-18 | $24.32 | $24.34 | $24.24 | $24.24 | $23.20 | 5,232 |
| 2020-11-17 | $24.13 | $24.24 | $24.13 | $24.19 | $23.15 | 12,625 |
| 2020-11-16 | $24.28 | $24.33 | $24.28 | $24.33 | $23.20 | 9,242 |
| 2020-11-13 | $24.16 | $24.19 | $24.14 | $24.19 | $23.07 | 13,849 |
| 2020-11-12 | $24.15 | $24.18 | $24.10 | $24.12 | $23.01 | 4,142 |
| 2020-11-11 | $24.25 | $24.25 | $24.19 | $24.21 | $23.09 | 9,626 |
| 2020-11-10 | $24.25 | $24.29 | $24.22 | $24.25 | $23.13 | 5,098 |
| 2020-11-09 | $24.46 | $24.46 | $24.26 | $24.26 | $23.14 | 9,373 |
| 2020-11-06 | $24.17 | $24.19 | $24.07 | $24.10 | $22.99 | 27,356 |
| 2020-11-05 | $24.23 | $24.23 | $24.18 | $24.21 | $23.09 | 6,037 |
| 2020-11-04 | $24.00 | $24.11 | $24.00 | $24.10 | $22.99 | 7,501 |
| 2020-11-03 | $23.76 | $23.86 | $23.74 | $23.86 | $22.75 | 4,268 |
| 2020-11-02 | $23.67 | $23.69 | $23.62 | $23.69 | $22.59 | 9,223 |
| 2020-10-30 | $23.55 | $23.62 | $23.55 | $23.62 | $22.53 | 15,785 |
| 2020-10-29 | $23.53 | $23.61 | $23.53 | $23.59 | $22.50 | 5,458 |
| 2020-10-28 | $23.62 | $23.62 | $23.53 | $23.57 | $22.48 | 1,255 |
| 2020-10-27 | $23.77 | $23.80 | $23.76 | $23.76 | $22.66 | 7,006 |
| 2020-10-26 | $23.83 | $23.83 | $23.75 | $23.75 | $22.65 | 1,616 |
| 2020-10-23 | $23.86 | $23.87 | $23.84 | $23.86 | $22.76 | 8,001 |
| 2020-10-22 | $23.79 | $23.84 | $23.79 | $23.84 | $22.74 | 11,680 |
| 2020-10-21 | $23.79 | $23.83 | $23.77 | $23.79 | $22.69 | 6,881 |
| 2020-10-20 | $23.80 | $23.81 | $23.79 | $23.81 | $22.71 | 1,209 |
| 2020-10-19 | $23.76 | $23.85 | $23.75 | $23.75 | $22.64 | 6,778 |
| 2020-10-16 | $23.87 | $23.89 | $23.81 | $23.81 | $22.69 | 11,395 |
| 2020-10-15 | $23.79 | $23.87 | $23.78 | $23.87 | $22.75 | 16,195 |
| 2020-10-14 | $23.88 | $23.91 | $23.86 | $23.88 | $22.76 | 18,178 |
| 2020-10-13 | $23.91 | $23.93 | $23.91 | $23.91 | $22.79 | 3,309 |
| 2020-10-12 | $23.97 | $24.03 | $23.97 | $24.02 | $22.89 | 8,464 |
| 2020-10-09 | $23.86 | $23.88 | $23.85 | $23.86 | $22.74 | 2,289 |
| 2020-10-08 | $23.83 | $23.83 | $23.79 | $23.82 | $22.71 | 3,626 |
| 2020-10-07 | $23.76 | $23.82 | $23.75 | $23.77 | $22.66 | 41,016 |
| 2020-10-06 | $23.77 | $23.83 | $23.71 | $23.71 | $22.60 | 13,412 |
| 2020-10-05 | $23.64 | $23.65 | $23.56 | $23.56 | $22.46 | 4,811 |
| 2020-10-02 | $23.86 | $23.89 | $23.83 | $23.89 | $22.77 | 8,884 |
| 2020-10-01 | $23.92 | $23.97 | $23.92 | $23.97 | $22.85 | 5,783 |
| 2020-09-30 | $23.97 | $23.97 | $23.87 | $23.92 | $22.80 | 12,788 |
| 2020-09-29 | $24.07 | $24.11 | $24.07 | $24.08 | $22.95 | 9,222 |
| 2020-09-28 | $24.08 | $24.12 | $24.08 | $24.10 | $22.98 | 4,289 |
| 2020-09-25 | $23.98 | $24.01 | $23.98 | $24.00 | $22.88 | 8,076 |
| 2020-09-24 | $23.97 | $24.06 | $23.97 | $24.00 | $22.88 | 6,213 |
| 2020-09-23 | $24.14 | $24.14 | $24.03 | $24.03 | $22.90 | 4,416 |
| 2020-09-22 | $24.17 | $24.21 | $24.14 | $24.20 | $23.07 | 28,715 |
| 2020-09-21 | $24.13 | $24.16 | $24.10 | $24.15 | $23.02 | 2,049 |
| 2020-09-18 | $24.37 | $24.41 | $24.32 | $24.34 | $23.20 | 6,151 |
| 2020-09-17 | $24.36 | $24.41 | $24.36 | $24.39 | $23.25 | 14,380 |
| 2020-09-16 | $24.43 | $24.46 | $24.40 | $24.40 | $23.26 | 4,345 |
| 2020-09-15 | $24.37 | $24.43 | $24.36 | $24.39 | $23.25 | 6,675 |
| 2020-09-14 | $24.48 | $24.48 | $24.39 | $24.42 | $23.21 | 7,664 |
| 2020-09-11 | $24.40 | $24.44 | $24.36 | $24.44 | $23.22 | 5,615 |
| 2020-09-10 | $24.51 | $24.51 | $24.42 | $24.43 | $23.22 | 7,837 |
| 2020-09-09 | $24.41 | $24.51 | $24.41 | $24.50 | $23.28 | 8,468 |
| 2020-09-08 | $24.35 | $24.43 | $24.32 | $24.32 | $23.11 | 14,591 |
| 2020-09-04 | $24.59 | $24.61 | $24.35 | $24.50 | $23.28 | 14,422 |
| 2020-09-03 | $24.60 | $24.60 | $24.51 | $24.58 | $23.35 | 4,308 |
| 2020-09-02 | $24.76 | $24.76 | $24.61 | $24.70 | $23.47 | 7,078 |
| 2020-09-01 | $24.55 | $24.67 | $24.55 | $24.65 | $23.42 | 11,568 |
| 2020-08-31 | $24.38 | $24.58 | $24.38 | $24.55 | $23.33 | 5,669 |
| 2020-08-28 | $24.58 | $24.59 | $24.54 | $24.56 | $23.34 | 14,474 |
| 2020-08-27 | $24.57 | $24.58 | $24.50 | $24.52 | $23.30 | 15,259 |
| 2020-08-26 | $24.59 | $24.60 | $24.56 | $24.57 | $23.34 | 4,984 |
| 2020-08-25 | $24.53 | $24.59 | $24.51 | $24.59 | $23.36 | 34,558 |
| 2020-08-24 | $24.35 | $24.54 | $24.35 | $24.50 | $23.28 | 33,920 |
| 2020-08-21 | $24.44 | $24.44 | $24.40 | $24.42 | $23.21 | 1,890 |
| 2020-08-20 | $24.35 | $24.43 | $24.35 | $24.43 | $23.21 | 2,606 |
| 2020-08-19 | $24.40 | $24.43 | $24.33 | $24.33 | $23.12 | 13,743 |
| 2020-08-18 | $24.38 | $24.44 | $24.37 | $24.41 | $23.20 | 5,414 |
| 2020-08-17 | $24.40 | $24.50 | $24.40 | $24.50 | $23.20 | 3,830 |
| 2020-08-14 | $24.39 | $24.40 | $24.33 | $24.33 | $23.04 | 4,428 |
| 2020-08-13 | $24.48 | $24.60 | $24.43 | $24.43 | $23.14 | 5,702 |
| 2020-08-12 | $24.61 | $24.63 | $24.52 | $24.52 | $23.22 | 13,026 |
| 2020-08-11 | $24.64 | $24.71 | $24.50 | $24.51 | $23.21 | 8,121 |
| 2020-08-10 | $24.67 | $24.71 | $24.67 | $24.71 | $23.40 | 4,020 |
| 2020-08-07 | $24.71 | $24.71 | $24.68 | $24.68 | $23.38 | 10,095 |
| 2020-08-06 | $24.69 | $24.73 | $24.66 | $24.71 | $23.40 | 5,626 |
| 2020-08-05 | $24.68 | $24.68 | $24.62 | $24.65 | $23.35 | 11,624 |
| 2020-08-04 | $24.60 | $24.65 | $24.58 | $24.64 | $23.34 | 15,537 |
| 2020-08-03 | $24.59 | $24.61 | $24.58 | $24.61 | $23.31 | 3,762 |
| 2020-07-31 | $24.50 | $24.62 | $24.48 | $24.61 | $23.31 | 31,045 |
| 2020-07-30 | $24.35 | $24.57 | $24.35 | $24.57 | $23.27 | 4,541 |
| 2020-07-29 | $24.45 | $24.51 | $24.45 | $24.51 | $23.22 | 5,261 |
| 2020-07-28 | $24.40 | $24.41 | $24.35 | $24.35 | $23.06 | 12,400 |
| 2020-07-27 | $24.35 | $24.41 | $24.35 | $24.41 | $23.12 | 6,245 |
| 2020-07-24 | $24.32 | $24.39 | $24.32 | $24.39 | $23.10 | 6,464 |
| 2020-07-23 | $24.34 | $24.34 | $24.22 | $24.33 | $23.04 | 1,976 |
| 2020-07-22 | $24.34 | $24.35 | $24.29 | $24.35 | $23.07 | 14,224 |
| 2020-07-21 | $24.30 | $24.32 | $24.27 | $24.29 | $23.01 | 4,704 |
| 2020-07-20 | $24.09 | $24.19 | $24.09 | $24.19 | $22.91 | 7,550 |
| 2020-07-17 | $24.01 | $24.09 | $23.99 | $24.09 | $22.82 | 3,804 |
| 2020-07-16 | $23.97 | $23.99 | $23.96 | $23.97 | $22.70 | 7,043 |
| 2020-07-15 | $23.92 | $23.98 | $23.91 | $23.97 | $22.70 | 2,978 |
| 2020-07-14 | $23.68 | $23.80 | $23.67 | $23.80 | $22.54 | 5,505 |
| 2020-07-13 | $23.87 | $23.94 | $23.72 | $23.72 | $22.38 | 2,151 |
| 2020-07-10 | $23.73 | $23.83 | $23.73 | $23.83 | $22.48 | 3,500 |
| 2020-07-09 | $23.77 | $23.77 | $23.69 | $23.75 | $22.40 | 14,614 |
| 2020-07-08 | $23.79 | $23.83 | $23.77 | $23.83 | $22.48 | 12,277 |
| 2020-07-07 | $23.89 | $23.94 | $23.76 | $23.76 | $22.41 | 6,813 |
| 2020-07-06 | $23.84 | $23.89 | $23.84 | $23.89 | $22.54 | 584 |
| 2020-07-02 | $23.80 | $23.80 | $23.71 | $23.73 | $22.38 | 4,042 |
| 2020-07-01 | $23.58 | $23.62 | $23.58 | $23.61 | $22.27 | 4,502 |
| 2020-06-30 | $23.40 | $23.53 | $23.37 | $23.53 | $22.19 | 2,065 |
| 2020-06-29 | $23.28 | $23.42 | $23.28 | $23.32 | $22.00 | 3,925 |
| 2020-06-26 | $23.50 | $23.50 | $23.44 | $23.44 | $22.11 | 18,754 |
| 2020-06-25 | $23.61 | $23.74 | $23.61 | $23.74 | $22.32 | 1,101 |
| 2020-06-24 | $23.79 | $23.89 | $23.63 | $23.71 | $22.29 | 13,391 |
| 2020-06-23 | $23.97 | $24.00 | $23.95 | $23.95 | $22.51 | 6,202 |
| 2020-06-22 | $23.95 | $23.98 | $23.92 | $23.92 | $22.48 | 5,634 |
| 2020-06-19 | $24.01 | $24.01 | $23.90 | $23.93 | $22.49 | 38,729 |
| 2020-06-18 | $23.98 | $24.01 | $23.95 | $23.97 | $22.53 | 22,443 |
| 2020-06-17 | $24.06 | $24.06 | $24.03 | $24.04 | $22.59 | 5,196 |
| 2020-06-16 | $24.18 | $24.18 | $24.03 | $24.08 | $22.63 | 169,665 |
| 2020-06-15 | $23.62 | $23.98 | $23.61 | $23.95 | $22.51 | 8,320 |
| 2020-06-12 | $23.81 | $23.81 | $23.67 | $23.74 | $22.31 | 8,182 |
| 2020-06-11 | $23.76 | $23.76 | $23.52 | $23.56 | $22.15 | 8,191 |
| 2020-06-10 | $24.01 | $24.15 | $24.00 | $24.15 | $22.70 | 16,681 |
| 2020-06-09 | $24.08 | $24.14 | $24.08 | $24.14 | $22.69 | 10,086 |
| 2020-06-08 | $24.26 | $24.29 | $24.24 | $24.27 | $22.81 | 34,680 |
| 2020-06-05 | $24.32 | $24.35 | $24.26 | $24.26 | $22.81 | 1,189 |
| 2020-06-04 | $24.02 | $24.05 | $23.97 | $23.99 | $22.54 | 26,346 |
| 2020-06-03 | $24.03 | $24.12 | $24.03 | $24.08 | $22.64 | 14,941 |
| 2020-06-02 | $23.67 | $23.96 | $23.67 | $23.94 | $22.50 | 19,328 |
| 2020-06-01 | $23.56 | $23.72 | $23.55 | $23.71 | $22.29 | 8,068 |
| 2020-05-29 | $23.43 | $23.59 | $23.43 | $23.59 | $22.17 | 19,386 |
| 2020-05-28 | $23.48 | $23.59 | $23.48 | $23.49 | $22.07 | 6,910 |
| 2020-05-27 | $23.41 | $23.47 | $23.41 | $23.47 | $22.06 | 12,470 |
| 2020-05-26 | $23.52 | $23.52 | $23.39 | $23.42 | $22.01 | 20,732 |
| 2020-05-22 | $23.42 | $23.43 | $23.37 | $23.41 | $22.00 | 18,155 |
| 2020-05-21 | $23.44 | $23.46 | $23.37 | $23.37 | $21.97 | 11,093 |
| 2020-05-20 | $23.25 | $23.43 | $23.25 | $23.39 | $21.99 | 23,025 |
| 2020-05-19 | $23.15 | $23.17 | $23.11 | $23.12 | $21.73 | 8,857 |
| 2020-05-18 | $23.26 | $23.26 | $23.18 | $23.23 | $21.76 | 29,899 |
| 2020-05-15 | $22.84 | $22.91 | $22.84 | $22.91 | $21.46 | 2,247 |
| 2020-05-14 | $22.84 | $22.92 | $22.75 | $22.91 | $21.46 | 22,511 |
| 2020-05-13 | $22.97 | $23.02 | $22.88 | $22.91 | $21.46 | 13,182 |
| 2020-05-12 | $23.09 | $23.13 | $23.01 | $23.01 | $21.56 | 12,178 |
| 2020-05-11 | $23.01 | $23.02 | $22.98 | $22.98 | $21.53 | 7,158 |
| 2020-05-08 | $22.99 | $23.09 | $22.99 | $23.09 | $21.63 | 12,305 |
| 2020-05-07 | $22.99 | $23.01 | $22.94 | $22.94 | $21.49 | 2,313 |
| 2020-05-06 | $22.93 | $22.97 | $22.88 | $22.88 | $21.43 | 2,087 |
| 2020-05-05 | $23.01 | $23.05 | $22.98 | $23.03 | $21.57 | 14,698 |
| 2020-05-04 | $22.91 | $22.92 | $22.86 | $22.91 | $21.46 | 31,895 |
| 2020-05-01 | $23.08 | $23.09 | $22.92 | $22.93 | $21.49 | 24,222 |
| 2020-04-30 | $23.17 | $23.26 | $23.13 | $23.24 | $21.77 | 8,855 |
| 2020-04-29 | $23.08 | $23.23 | $23.08 | $23.23 | $21.76 | 7,927 |
| 2020-04-28 | $22.95 | $22.95 | $22.89 | $22.95 | $21.50 | 2,167 |
| 2020-04-27 | $22.95 | $22.96 | $22.88 | $22.88 | $21.44 | 3,266 |
| 2020-04-24 | $23.03 | $23.03 | $22.85 | $22.91 | $21.46 | 9,196 |
| 2020-04-23 | $23.09 | $23.14 | $23.01 | $23.03 | $21.57 | 18,530 |
| 2020-04-22 | $23.06 | $23.07 | $22.99 | $23.05 | $21.60 | 10,608 |
| 2020-04-21 | $23.01 | $23.01 | $22.86 | $22.90 | $21.46 | 5,481 |
| 2020-04-20 | $23.30 | $23.38 | $23.25 | $23.37 | $21.90 | 4,929 |
| 2020-04-17 | $23.41 | $23.57 | $23.21 | $23.24 | $21.77 | 7,477 |
| 2020-04-16 | $23.44 | $23.49 | $23.43 | $23.48 | $22.00 | 1,374 |
| 2020-04-15 | $23.18 | $23.31 | $23.16 | $23.31 | $21.84 | 10,026 |
| 2020-04-14 | $22.84 | $22.94 | $22.81 | $22.84 | $21.39 | 13,765 |
| 2020-04-13 | $22.92 | $23.05 | $22.89 | $22.89 | $21.43 | 11,686 |
| 2020-04-09 | $22.88 | $23.04 | $22.88 | $23.04 | $21.56 | 8,993 |
| 2020-04-08 | $22.92 | $22.98 | $22.88 | $22.92 | $21.45 | 4,251 |
| 2020-04-07 | $22.96 | $23.01 | $22.79 | $23.01 | $21.54 | 9,282 |
| 2020-04-06 | $23.11 | $23.15 | $23.11 | $23.15 | $21.67 | 3,815 |
| 2020-04-03 | $23.27 | $23.34 | $23.24 | $23.24 | $21.75 | 5,082 |
| 2020-04-02 | $23.25 | $23.25 | $23.17 | $23.20 | $21.71 | 7,634 |
| 2020-04-01 | $23.12 | $23.24 | $23.07 | $23.16 | $21.68 | 4,791 |
| 2020-03-31 | $22.95 | $23.10 | $22.93 | $22.93 | $21.46 | 9,287 |
| 2020-03-30 | $23.27 | $23.35 | $23.05 | $23.05 | $21.58 | 4,707 |
| 2020-03-27 | $22.98 | $23.15 | $22.98 | $23.15 | $21.67 | 3,745 |
| 2020-03-26 | $22.82 | $22.96 | $22.79 | $22.79 | $21.33 | 9,556 |
| 2020-03-25 | $22.99 | $23.00 | $22.71 | $22.79 | $21.33 | 9,529 |
| 2020-03-24 | $22.60 | $22.88 | $22.60 | $22.82 | $21.36 | 10,811 |
| 2020-03-23 | $22.32 | $22.98 | $22.32 | $22.98 | $21.51 | 6,425 |
| 2020-03-20 | $21.69 | $22.38 | $21.69 | $22.38 | $20.95 | 10,659 |
| 2020-03-19 | $21.64 | $22.13 | $21.30 | $21.70 | $20.31 | 12,553 |
| 2020-03-18 | $21.53 | $21.54 | $20.71 | $21.39 | $20.02 | 8,321 |
| 2020-03-17 | $23.92 | $23.92 | $22.50 | $22.50 | $21.06 | 10,398 |
| 2020-03-16 | $22.87 | $24.09 | $22.87 | $24.01 | $22.39 | 15,722 |
| 2020-03-13 | $22.92 | $23.02 | $22.51 | $22.63 | $21.11 | 19,995 |
| 2020-03-12 | $23.84 | $24.18 | $22.91 | $23.08 | $21.53 | 13,103 |
| 2020-03-11 | $24.12 | $24.37 | $23.36 | $23.36 | $21.79 | 8,987 |
| 2020-03-10 | $25.09 | $25.35 | $23.99 | $24.00 | $22.38 | 15,716 |
| 2020-03-09 | $25.74 | $25.94 | $25.56 | $25.56 | $23.85 | 17,237 |
| 2020-03-06 | $25.64 | $25.85 | $25.57 | $25.67 | $23.94 | 11,730 |
| 2020-03-05 | $25.37 | $25.37 | $25.24 | $25.33 | $23.62 | 8,215 |
| 2020-03-04 | $25.33 | $25.34 | $25.23 | $25.23 | $23.54 | 12,315 |
| 2020-03-03 | $25.09 | $25.28 | $25.08 | $25.15 | $23.46 | 17,250 |
| 2020-03-02 | $25.08 | $25.14 | $25.02 | $25.14 | $23.45 | 29,089 |
| 2020-02-28 | $24.77 | $25.06 | $24.77 | $25.03 | $23.35 | 22,699 |
| 2020-02-27 | $24.97 | $25.10 | $24.93 | $24.93 | $23.26 | 2,890 |
| 2020-02-26 | $25.06 | $25.19 | $25.06 | $25.12 | $23.43 | 14,602 |
| 2020-02-25 | $25.37 | $25.37 | $25.15 | $25.15 | $23.46 | 8,271 |
| 2020-02-24 | $25.40 | $25.40 | $25.26 | $25.27 | $23.58 | 6,070 |
| 2020-02-21 | $25.38 | $25.41 | $25.38 | $25.41 | $23.70 | 5,554 |
| 2020-02-20 | $25.34 | $25.40 | $25.34 | $25.40 | $23.69 | 10,591 |
| 2020-02-19 | $25.33 | $25.35 | $25.31 | $25.34 | $23.63 | 8,298 |
| 2020-02-18 | $25.31 | $25.35 | $25.31 | $25.33 | $23.63 | 10,579 |
| 2020-02-14 | $25.34 | $25.36 | $25.31 | $25.34 | $23.63 | 8,682 |
| 2020-02-13 | $25.29 | $25.33 | $25.29 | $25.32 | $23.62 | 14,520 |
| 2020-02-12 | $25.29 | $25.32 | $25.26 | $25.30 | $23.60 | 27,875 |
| 2020-02-11 | $25.31 | $25.31 | $25.27 | $25.28 | $23.58 | 2,128 |
| 2020-02-10 | $25.30 | $25.35 | $25.30 | $25.35 | $23.58 | 14,709 |
| 2020-02-07 | $25.22 | $25.33 | $25.22 | $25.30 | $23.53 | 7,261 |
| 2020-02-06 | $25.16 | $25.31 | $25.16 | $25.29 | $23.52 | 12,151 |
| 2020-02-05 | $25.26 | $25.26 | $25.21 | $25.25 | $23.49 | 13,696 |
| 2020-02-04 | $25.32 | $25.32 | $25.20 | $25.24 | $23.48 | 8,896 |
| 2020-02-03 | $25.14 | $25.24 | $25.14 | $25.21 | $23.45 | 6,956 |
| 2020-01-31 | $25.22 | $25.27 | $25.21 | $25.23 | $23.47 | 7,570 |
| 2020-01-30 | $25.19 | $25.26 | $25.19 | $25.26 | $23.49 | 15,814 |
| 2020-01-29 | $25.19 | $25.25 | $25.19 | $25.24 | $23.47 | 9,925 |
| 2020-01-28 | $25.10 | $25.23 | $25.10 | $25.18 | $23.42 | 21,981 |
| 2020-01-27 | $25.13 | $25.15 | $25.09 | $25.11 | $23.36 | 14,241 |
| 2020-01-24 | $25.26 | $25.28 | $25.21 | $25.24 | $23.47 | 9,800 |
| 2020-01-23 | $25.30 | $25.30 | $25.27 | $25.28 | $23.52 | 2,897 |
| 2020-01-22 | $25.34 | $25.35 | $25.31 | $25.33 | $23.56 | 13,536 |
| 2020-01-21 | $25.33 | $25.37 | $25.31 | $25.32 | $23.55 | 45,031 |
| 2020-01-17 | $25.47 | $25.47 | $25.32 | $25.33 | $23.56 | 11,860 |
| 2020-01-16 | $25.33 | $25.34 | $25.31 | $25.34 | $23.57 | 5,978 |
| 2020-01-15 | $25.32 | $25.35 | $25.32 | $25.34 | $23.57 | 2,724 |
| 2020-01-14 | $25.19 | $25.33 | $25.19 | $25.28 | $23.51 | 15,778 |
| 2020-01-13 | $25.48 | $25.50 | $25.47 | $25.49 | $23.55 | 7,576 |
| 2020-01-10 | $25.56 | $25.56 | $25.46 | $25.48 | $23.54 | 9,732 |
| 2020-01-09 | $25.45 | $25.51 | $25.42 | $25.51 | $23.57 | 10,890 |
| 2020-01-08 | $25.52 | $25.52 | $25.44 | $25.45 | $23.51 | 9,065 |
| 2020-01-07 | $25.52 | $25.53 | $25.47 | $25.48 | $23.53 | 7,068 |
| 2020-01-06 | $25.60 | $25.60 | $25.54 | $25.59 | $23.64 | 9,819 |
| 2020-01-03 | $25.56 | $25.64 | $25.56 | $25.62 | $23.67 | 13,739 |
| 2020-01-02 | $25.74 | $25.74 | $25.55 | $25.61 | $23.65 | 23,448 |
| 2019-12-31 | $25.49 | $25.51 | $25.48 | $25.50 | $23.56 | 20,717 |
| 2019-12-30 | $25.50 | $25.52 | $25.48 | $25.52 | $23.58 | 8,699 |
| 2019-12-27 | $25.52 | $25.56 | $25.52 | $25.52 | $23.58 | 9,535 |
| 2019-12-26 | $25.40 | $25.53 | $25.40 | $25.53 | $23.58 | 4,095 |
| 2019-12-24 | $25.36 | $25.52 | $25.36 | $25.49 | $23.54 | 10,860 |
| 2019-12-23 | $25.55 | $25.55 | $25.44 | $25.47 | $23.53 | 8,991 |
| 2019-12-20 | $25.49 | $25.52 | $25.44 | $25.45 | $23.51 | 17,340 |
| 2019-12-19 | $25.43 | $25.47 | $25.42 | $25.43 | $23.49 | 13,008 |
| 2019-12-18 | $25.46 | $25.51 | $25.45 | $25.49 | $23.55 | 19,726 |
| 2019-12-17 | $25.51 | $25.51 | $25.41 | $25.45 | $23.51 | 11,004 |
| 2019-12-16 | $25.40 | $25.42 | $25.38 | $25.41 | $23.47 | 12,050 |
| 2019-12-13 | $25.32 | $25.39 | $25.32 | $25.37 | $23.43 | 3,942 |
| 2019-12-12 | $25.38 | $25.38 | $25.24 | $25.30 | $23.37 | 18,604 |
| 2019-12-11 | $25.27 | $25.29 | $25.22 | $25.29 | $23.36 | 2,600 |
| 2019-12-10 | $25.19 | $25.22 | $25.19 | $25.22 | $23.29 | 13,365 |
| 2019-12-09 | $25.19 | $25.20 | $25.17 | $25.18 | $23.26 | 10,137 |
| 2019-12-06 | $25.18 | $25.18 | $25.16 | $25.18 | $23.26 | 7,226 |
| 2019-12-05 | $25.10 | $25.16 | $25.10 | $25.16 | $23.24 | 14,041 |
| 2019-12-04 | $25.08 | $25.13 | $25.04 | $25.13 | $23.22 | 6,251 |
| 2019-12-03 | $25.05 | $25.09 | $25.05 | $25.09 | $23.18 | 9,646 |
| 2019-12-02 | $25.05 | $25.09 | $25.05 | $25.08 | $23.17 | 3,023 |
| 2019-11-29 | $25.29 | $25.35 | $25.24 | $25.29 | $23.36 | 13,763 |
| 2019-11-27 | $25.23 | $25.35 | $25.23 | $25.34 | $23.41 | 15,516 |
| 2019-11-26 | $25.35 | $25.36 | $25.32 | $25.36 | $23.43 | 18,723 |
| 2019-11-25 | $25.27 | $25.27 | $25.24 | $25.27 | $23.34 | 15,144 |
| 2019-11-22 | $25.40 | $25.40 | $25.19 | $25.24 | $23.32 | 15,209 |
| 2019-11-21 | $25.24 | $25.24 | $25.21 | $25.22 | $23.30 | 15,298 |
| 2019-11-20 | $25.25 | $25.25 | $25.23 | $25.24 | $23.31 | 14,290 |
| 2019-11-19 | $25.24 | $25.24 | $25.19 | $25.24 | $23.31 | 14,788 |
| 2019-11-18 | $25.15 | $25.25 | $25.15 | $25.23 | $23.31 | 5,704 |
| 2019-11-15 | $25.40 | $25.40 | $25.22 | $25.26 | $23.33 | 10,864 |
| 2019-11-14 | $25.22 | $25.23 | $25.21 | $25.23 | $23.31 | 9,098 |
| 2019-11-13 | $25.12 | $25.23 | $25.12 | $25.23 | $23.30 | 12,384 |
| 2019-11-12 | $25.24 | $25.24 | $25.22 | $25.23 | $23.30 | 4,850 |
| 2019-11-11 | $25.32 | $25.34 | $25.32 | $25.33 | $23.31 | 6,991 |
| 2019-11-08 | $25.33 | $25.34 | $25.30 | $25.34 | $23.32 | 21,211 |
| 2019-11-07 | $25.38 | $25.38 | $25.34 | $25.35 | $23.32 | 7,895 |
| 2019-11-06 | $25.37 | $25.41 | $25.36 | $25.39 | $23.36 | 13,517 |
| 2019-11-05 | $25.38 | $25.42 | $25.37 | $25.41 | $23.38 | 11,196 |
| 2019-11-04 | $25.47 | $25.47 | $25.43 | $25.44 | $23.41 | 15,161 |
| 2019-11-01 | $25.41 | $25.43 | $25.40 | $25.42 | $23.39 | 20,413 |
| 2019-10-31 | $25.41 | $25.41 | $25.34 | $25.36 | $23.33 | 5,954 |
| 2019-10-30 | $25.39 | $25.42 | $25.35 | $25.42 | $23.39 | 7,614 |
| 2019-10-29 | $25.43 | $25.45 | $25.42 | $25.42 | $23.39 | 9,714 |
| 2019-10-28 | $25.52 | $25.52 | $25.44 | $25.46 | $23.43 | 10,720 |
| 2019-10-25 | $25.45 | $25.47 | $25.41 | $25.46 | $23.43 | 10,705 |
| 2019-10-24 | $25.45 | $25.46 | $25.41 | $25.45 | $23.42 | 6,883 |
| 2019-10-23 | $25.42 | $25.43 | $25.40 | $25.42 | $23.39 | 9,092 |
| 2019-10-22 | $25.40 | $25.42 | $25.38 | $25.41 | $23.39 | 17,907 |
| 2019-10-21 | $25.50 | $25.51 | $25.46 | $25.49 | $23.37 | 7,598 |
| 2019-10-18 | $25.55 | $25.55 | $25.48 | $25.50 | $23.39 | 30,707 |
| 2019-10-17 | $25.49 | $25.53 | $25.49 | $25.50 | $23.39 | 5,935 |
| 2019-10-16 | $25.47 | $25.50 | $25.47 | $25.48 | $23.37 | 11,429 |
| 2019-10-15 | $25.50 | $25.50 | $25.46 | $25.48 | $23.36 | 12,225 |
| 2019-10-14 | $25.48 | $25.53 | $25.46 | $25.49 | $23.38 | 16,975 |
| 2019-10-11 | $25.41 | $25.49 | $25.41 | $25.43 | $23.32 | 13,646 |
| 2019-10-10 | $25.44 | $25.46 | $25.40 | $25.42 | $23.31 | 23,622 |
| 2019-10-09 | $25.49 | $25.50 | $25.45 | $25.46 | $23.35 | 53,610 |
| 2019-10-08 | $25.47 | $25.48 | $25.43 | $25.43 | $23.32 | 15,530 |
| 2019-10-07 | $25.51 | $25.55 | $25.49 | $25.49 | $23.38 | 19,172 |
| 2019-10-04 | $25.53 | $25.54 | $25.50 | $25.54 | $23.42 | 16,361 |
| 2019-10-03 | $25.43 | $25.48 | $25.40 | $25.45 | $23.34 | 10,070 |
| 2019-10-02 | $25.48 | $25.52 | $25.42 | $25.43 | $23.32 | 23,599 |
| 2019-10-01 | $25.59 | $25.61 | $25.53 | $25.54 | $23.42 | 23,615 |
| 2019-09-30 | $25.54 | $25.59 | $25.54 | $25.56 | $23.44 | 31,358 |
| 2019-09-27 | $25.56 | $25.57 | $25.53 | $25.54 | $23.42 | 4,415 |
| 2019-09-26 | $25.59 | $25.62 | $25.54 | $25.55 | $23.43 | 9,282 |
| 2019-09-25 | $25.56 | $25.59 | $25.56 | $25.56 | $23.44 | 12,212 |
| 2019-09-24 | $25.63 | $25.68 | $25.61 | $25.61 | $23.49 | 10,738 |
| 2019-09-23 | $25.56 | $25.66 | $25.56 | $25.61 | $23.49 | 9,894 |
| 2019-09-20 | $25.71 | $25.71 | $25.54 | $25.61 | $23.49 | 25,701 |
| 2019-09-19 | $25.55 | $25.61 | $25.54 | $25.55 | $23.43 | 27,957 |
| 2019-09-18 | $25.57 | $25.63 | $25.53 | $25.57 | $23.45 | 9,765 |
| 2019-09-17 | $25.57 | $25.60 | $25.56 | $25.58 | $23.46 | 14,890 |
| 2019-09-16 | $25.62 | $25.65 | $25.60 | $25.65 | $23.44 | 26,616 |
| 2019-09-13 | $25.59 | $25.61 | $25.56 | $25.56 | $23.36 | 21,358 |
| 2019-09-12 | $25.59 | $25.67 | $25.59 | $25.64 | $23.44 | 7,082 |
| 2019-09-11 | $25.64 | $25.65 | $25.62 | $25.64 | $23.44 | 27,716 |
| 2019-09-10 | $25.66 | $25.70 | $25.62 | $25.63 | $23.43 | 28,205 |
| 2019-09-09 | $25.68 | $25.69 | $25.66 | $25.69 | $23.48 | 13,379 |
| 2019-09-06 | $25.72 | $25.76 | $25.71 | $25.73 | $23.52 | 39,232 |
| 2019-09-05 | $25.69 | $25.71 | $25.66 | $25.66 | $23.46 | 26,655 |
| 2019-09-04 | $25.60 | $25.67 | $25.60 | $25.67 | $23.47 | 9,622 |
| 2019-09-03 | $25.58 | $25.60 | $25.57 | $25.59 | $23.40 | 10,104 |
| 2019-08-30 | $25.70 | $25.70 | $25.62 | $25.68 | $23.48 | 10,822 |
| 2019-08-29 | $25.62 | $25.73 | $25.62 | $25.68 | $23.47 | 24,986 |
| 2019-08-28 | $25.65 | $25.71 | $25.65 | $25.69 | $23.48 | 5,022 |
| 2019-08-27 | $25.61 | $25.65 | $25.61 | $25.62 | $23.42 | 9,854 |
| 2019-08-26 | $25.57 | $25.60 | $25.48 | $25.51 | $23.32 | 18,376 |
| 2019-08-23 | $25.06 | $25.58 | $25.06 | $25.56 | $23.37 | 16,153 |
| 2019-08-22 | $25.29 | $25.33 | $25.18 | $25.22 | $23.05 | 14,079 |
| 2019-08-21 | $25.31 | $25.56 | $25.31 | $25.36 | $23.18 | 24,893 |
| 2019-08-20 | $25.51 | $25.53 | $25.42 | $25.53 | $23.34 | 8,924 |
| 2019-08-19 | $25.36 | $25.36 | $25.27 | $25.29 | $23.12 | 9,803 |
| 2019-08-16 | $25.59 | $25.62 | $25.45 | $25.59 | $23.39 | 26,374 |
| 2019-08-15 | $25.57 | $25.76 | $25.54 | $25.76 | $23.55 | 28,986 |
| 2019-08-14 | $25.31 | $25.51 | $25.31 | $25.49 | $23.30 | 37,997 |
| 2019-08-13 | $25.23 | $25.23 | $25.02 | $25.08 | $22.92 | 9,654 |
| 2019-08-12 | $25.11 | $25.12 | $25.07 | $25.09 | $22.84 | 28,600 |
| 2019-08-09 | $25.13 | $25.16 | $25.13 | $25.16 | $22.91 | 3,863 |
| 2019-08-08 | $25.16 | $25.18 | $25.14 | $25.16 | $22.91 | 14,355 |
| 2019-08-07 | $25.05 | $25.10 | $25.03 | $25.10 | $22.86 | 4,169 |
| 2019-08-06 | $24.96 | $25.11 | $24.96 | $25.11 | $22.86 | 17,140 |
| 2019-08-05 | $25.01 | $25.02 | $24.94 | $24.97 | $22.74 | 35,074 |
| 2019-08-02 | $25.16 | $25.18 | $25.14 | $25.17 | $22.92 | 36,051 |
| 2019-08-01 | $25.21 | $25.26 | $25.17 | $25.17 | $22.92 | 8,674 |
| 2019-07-31 | $25.19 | $25.23 | $25.11 | $25.16 | $22.91 | 21,375 |
| 2019-07-30 | $25.19 | $25.19 | $25.15 | $25.19 | $22.93 | 10,410 |
| 2019-07-29 | $25.18 | $25.21 | $25.17 | $25.20 | $22.95 | 30,922 |
| 2019-07-26 | $25.21 | $25.24 | $25.20 | $25.22 | $22.96 | 8,248 |
| 2019-07-25 | $25.17 | $25.18 | $25.13 | $25.15 | $22.90 | 10,979 |
| 2019-07-24 | $25.18 | $25.20 | $25.15 | $25.18 | $22.93 | 222,194 |
| 2019-07-23 | $25.13 | $25.17 | $25.12 | $25.16 | $22.91 | 289,522 |
| 2019-07-22 | $25.11 | $25.15 | $25.11 | $25.12 | $22.88 | 18,625 |
| 2019-07-19 | $25.12 | $25.12 | $25.07 | $25.08 | $22.84 | 19,115 |
| 2019-07-18 | $25.10 | $25.15 | $25.05 | $25.15 | $22.90 | 25,975 |
| 2019-07-17 | $25.13 | $25.13 | $25.09 | $25.10 | $22.86 | 19,548 |
| 2019-07-16 | $25.12 | $25.13 | $25.09 | $25.12 | $22.88 | 17,993 |
| 2019-07-15 | $25.25 | $25.30 | $25.25 | $25.27 | $22.91 | 55,876 |
| 2019-07-12 | $25.22 | $25.25 | $25.19 | $25.23 | $22.88 | 39,606 |
| 2019-07-11 | $25.24 | $25.27 | $25.18 | $25.22 | $22.87 | 19,213 |
| 2019-07-10 | $25.25 | $25.29 | $25.24 | $25.26 | $22.91 | 20,266 |
| 2019-07-09 | $25.19 | $25.23 | $25.16 | $25.19 | $22.84 | 39,100 |
| 2019-07-08 | $25.25 | $25.25 | $25.20 | $25.23 | $22.88 | 16,931 |
| 2019-07-05 | $25.24 | $25.28 | $25.21 | $25.28 | $22.92 | 16,020 |
| 2019-07-03 | $25.32 | $25.35 | $25.31 | $25.35 | $22.98 | 19,504 |
| 2019-07-02 | $25.27 | $25.31 | $25.24 | $25.26 | $22.90 | 29,964 |
| 2019-07-01 | $25.31 | $25.34 | $25.19 | $25.19 | $22.84 | 44,753 |
| 2019-06-28 | $25.21 | $25.24 | $25.19 | $25.20 | $22.85 | 36,284 |
| 2019-06-27 | $25.17 | $25.21 | $25.17 | $25.21 | $22.85 | 16,607 |
| 2019-06-26 | $25.14 | $25.18 | $25.13 | $25.13 | $22.79 | 19,485 |
| 2019-06-25 | $25.24 | $25.24 | $25.16 | $25.19 | $22.84 | 39,865 |
| 2019-06-24 | $25.27 | $25.32 | $25.21 | $25.26 | $22.87 | 82,643 |
| 2019-06-21 | $25.27 | $25.32 | $25.27 | $25.27 | $22.88 | 64,131 |
| 2019-06-20 | $25.28 | $25.35 | $25.27 | $25.32 | $22.93 | 29,736 |
| 2019-06-19 | $25.14 | $25.21 | $25.04 | $25.21 | $22.83 | 22,429 |
| 2019-06-18 | $25.10 | $25.12 | $25.08 | $25.11 | $22.74 | 10,880 |
| 2019-06-17 | $24.93 | $25.03 | $24.93 | $25.00 | $22.64 | 29,003 |
| 2019-06-14 | $24.96 | $25.02 | $24.94 | $24.96 | $22.60 | 55,037 |
| 2019-06-13 | $24.90 | $24.96 | $24.90 | $24.95 | $22.59 | 29,369 |
| 2019-06-12 | $24.85 | $24.87 | $24.82 | $24.85 | $22.50 | 17,249 |
| 2019-06-11 | $24.85 | $24.91 | $24.85 | $24.87 | $22.52 | 9,845 |
| 2019-06-10 | $25.06 | $25.06 | $24.84 | $24.85 | $22.50 | 18,973 |
| 2019-06-07 | $25.10 | $25.10 | $25.01 | $25.05 | $22.68 | 18,605 |
| 2019-06-06 | $25.01 | $25.03 | $24.86 | $24.86 | $22.51 | 22,948 |
| 2019-06-05 | $24.89 | $24.91 | $24.81 | $24.81 | $22.47 | 26,129 |
| 2019-06-04 | $24.93 | $24.94 | $24.86 | $24.91 | $22.56 | 24,033 |
| 2019-06-03 | $25.10 | $25.19 | $25.02 | $25.13 | $22.76 | 145,363 |
| 2019-05-31 | $24.91 | $25.00 | $24.84 | $25.00 | $22.64 | 235,133 |
| 2019-05-30 | $24.69 | $24.73 | $24.57 | $24.73 | $22.39 | 15,266 |
| 2019-05-29 | $24.67 | $24.67 | $24.58 | $24.58 | $22.26 | 5,969 |
| 2019-05-28 | $24.53 | $24.54 | $24.50 | $24.51 | $22.19 | 13,580 |
| 2019-05-24 | $24.49 | $24.53 | $24.49 | $24.52 | $22.20 | 14,328 |
| 2019-05-23 | $24.49 | $24.52 | $24.49 | $24.51 | $22.19 | 18,538 |
| 2019-05-22 | $24.55 | $24.58 | $24.54 | $24.57 | $22.25 | 12,271 |
| 2019-05-21 | $24.54 | $24.58 | $24.53 | $24.54 | $22.22 | 35,298 |
| 2019-05-20 | $24.56 | $24.56 | $24.50 | $24.53 | $22.21 | 15,544 |
| 2019-05-17 | $24.55 | $24.58 | $24.54 | $24.55 | $22.23 | 33,677 |
| 2019-05-16 | $24.55 | $24.58 | $24.52 | $24.53 | $22.21 | 21,090 |
| 2019-05-15 | $24.47 | $24.54 | $24.47 | $24.53 | $22.21 | 24,266 |
| 2019-05-14 | $24.50 | $24.51 | $24.47 | $24.47 | $22.16 | 12,566 |
| 2019-05-13 | $24.58 | $24.58 | $24.54 | $24.54 | $22.14 | 10,619 |
| 2019-05-10 | $24.59 | $24.65 | $24.58 | $24.65 | $22.24 | 24,437 |
| 2019-05-09 | $24.59 | $24.63 | $24.57 | $24.62 | $22.21 | 24,362 |
| 2019-05-08 | $24.67 | $24.68 | $24.63 | $24.63 | $22.22 | 21,927 |
| 2019-05-07 | $24.68 | $24.68 | $24.63 | $24.66 | $22.25 | 26,003 |
| 2019-05-06 | $24.73 | $24.78 | $24.69 | $24.75 | $22.33 | 28,316 |
| 2019-05-03 | $24.73 | $24.77 | $24.72 | $24.76 | $22.34 | 14,865 |
| 2019-05-02 | $24.69 | $24.72 | $24.65 | $24.68 | $22.27 | 13,214 |
| 2019-05-01 | $24.75 | $24.79 | $24.71 | $24.71 | $22.29 | 8,786 |
| 2019-04-30 | $24.79 | $24.79 | $24.74 | $24.75 | $22.33 | 10,196 |
| 2019-04-29 | $24.75 | $24.78 | $24.73 | $24.75 | $22.33 | 14,961 |
| 2019-04-26 | $24.75 | $24.77 | $24.72 | $24.73 | $22.31 | 12,176 |
| 2019-04-25 | $24.65 | $24.69 | $24.65 | $24.67 | $22.26 | 21,993 |
| 2019-04-24 | $24.70 | $24.80 | $24.67 | $24.70 | $22.29 | 32,888 |
| 2019-04-23 | $24.66 | $24.73 | $24.66 | $24.71 | $22.29 | 29,189 |
| 2019-04-22 | $24.67 | $24.67 | $24.60 | $24.65 | $22.24 | 51,208 |
| 2019-04-18 | $24.71 | $24.71 | $24.64 | $24.66 | $22.25 | 35,741 |
| 2019-04-17 | $24.70 | $24.71 | $24.64 | $24.65 | $22.24 | 29,624 |
| 2019-04-16 | $24.71 | $24.71 | $24.70 | $24.71 | $22.29 | 23,529 |
| 2019-04-15 | $24.84 | $24.93 | $24.80 | $24.82 | $22.40 | 25,893 |
| 2019-04-12 | $24.84 | $24.86 | $24.81 | $24.83 | $22.40 | 14,408 |
| 2019-04-11 | $24.81 | $24.83 | $24.78 | $24.82 | $22.39 | 22,277 |
| 2019-04-10 | $24.72 | $24.79 | $24.72 | $24.77 | $22.35 | 17,503 |
| 2019-04-09 | $24.69 | $24.72 | $24.68 | $24.70 | $22.29 | 20,434 |
| 2019-04-08 | $24.72 | $24.73 | $24.68 | $24.70 | $22.28 | 19,959 |
| 2019-04-05 | $24.70 | $24.73 | $24.68 | $24.68 | $22.27 | 27,232 |
| 2019-04-04 | $24.64 | $24.68 | $24.63 | $24.65 | $22.24 | 41,146 |
| 2019-04-03 | $24.64 | $24.66 | $24.61 | $24.61 | $22.21 | 13,380 |
| 2019-04-02 | $24.59 | $24.63 | $24.59 | $24.62 | $22.22 | 38,239 |
| 2019-04-01 | $24.61 | $24.67 | $24.61 | $24.63 | $22.22 | 32,838 |
| 2019-03-29 | $24.62 | $24.65 | $24.59 | $24.62 | $22.21 | 16,746 |
| 2019-03-28 | $24.54 | $24.61 | $24.54 | $24.57 | $22.17 | 35,779 |
| 2019-03-27 | $24.51 | $24.56 | $24.50 | $24.55 | $22.15 | 19,226 |
| 2019-03-26 | $24.53 | $24.64 | $24.53 | $24.55 | $22.15 | 16,992 |
| 2019-03-25 | $24.52 | $24.54 | $24.50 | $24.53 | $22.13 | 21,383 |
| 2019-03-22 | $24.56 | $24.56 | $24.52 | $24.52 | $22.12 | 23,627 |
| 2019-03-21 | $24.62 | $24.64 | $24.59 | $24.61 | $22.21 | 12,982 |
| 2019-03-20 | $24.49 | $24.63 | $24.49 | $24.61 | $22.20 | 15,537 |
| 2019-03-19 | $24.53 | $24.58 | $24.52 | $24.53 | $22.13 | 28,387 |
| 2019-03-18 | $24.52 | $24.54 | $24.49 | $24.54 | $22.14 | 34,060 |
| 2019-03-15 | $24.52 | $24.55 | $24.50 | $24.51 | $22.12 | 42,952 |
| 2019-03-14 | $24.48 | $24.52 | $24.47 | $24.49 | $22.09 | 1,258,496 |
| 2019-03-13 | $24.44 | $24.52 | $24.44 | $24.48 | $22.09 | 1,137,650 |
| 2019-03-12 | $24.38 | $24.42 | $24.38 | $24.42 | $22.03 | 14,776 |
| 2019-03-11 | $24.45 | $24.46 | $24.44 | $24.46 | $21.99 | 10,277 |
| 2019-03-08 | $24.36 | $24.41 | $24.35 | $24.41 | $21.95 | 7,426 |
| 2019-03-07 | $24.41 | $24.47 | $24.41 | $24.43 | $21.97 | 13,368 |
| 2019-03-06 | $24.43 | $24.49 | $24.43 | $24.46 | $21.99 | 12,157 |
| 2019-03-05 | $24.49 | $24.52 | $24.46 | $24.47 | $22.00 | 23,662 |
| 2019-03-04 | $24.54 | $24.54 | $24.46 | $24.49 | $22.02 | 8,835 |
| 2019-03-01 | $24.49 | $24.53 | $24.47 | $24.51 | $22.03 | 21,576 |
| 2019-02-28 | $24.48 | $24.50 | $24.47 | $24.48 | $22.01 | 28,767 |
| 2019-02-27 | $24.47 | $24.53 | $24.47 | $24.50 | $22.03 | 29,273 |
| 2019-02-26 | $24.42 | $24.52 | $24.42 | $24.50 | $22.03 | 19,799 |
| 2019-02-25 | $24.47 | $24.50 | $24.46 | $24.46 | $21.99 | 5,340 |
| 2019-02-22 | $24.45 | $24.47 | $24.43 | $24.43 | $21.96 | 35,997 |
| 2019-02-21 | $24.37 | $24.44 | $24.37 | $24.39 | $21.93 | 32,348 |
| 2019-02-20 | $24.40 | $24.44 | $24.39 | $24.40 | $21.94 | 22,237 |
| 2019-02-19 | $24.37 | $24.44 | $24.37 | $24.39 | $21.93 | 12,112 |
| 2019-02-15 | $24.36 | $24.41 | $24.36 | $24.40 | $21.93 | 11,996 |
| 2019-02-14 | $24.30 | $24.38 | $24.30 | $24.35 | $21.89 | 19,523 |
| 2019-02-13 | $24.34 | $24.37 | $24.32 | $24.34 | $21.88 | 12,750 |
| 2019-02-12 | $24.22 | $24.37 | $24.22 | $24.34 | $21.88 | 10,861 |
| 2019-02-11 | $24.34 | $24.37 | $24.33 | $24.34 | $21.81 | 25,288 |
| 2019-02-08 | $24.29 | $24.35 | $24.29 | $24.34 | $21.81 | 37,886 |
| 2019-02-07 | $24.36 | $24.40 | $24.32 | $24.39 | $21.86 | 10,141 |
| 2019-02-06 | $24.38 | $24.46 | $24.38 | $24.43 | $21.89 | 22,601 |
| 2019-02-05 | $24.42 | $24.49 | $24.42 | $24.46 | $21.92 | 4,901 |
| 2019-02-04 | $24.35 | $24.40 | $24.33 | $24.39 | $21.85 | 9,042 |
| 2019-02-01 | $24.32 | $24.37 | $24.32 | $24.35 | $21.82 | 6,009 |
| 2019-01-31 | $24.34 | $24.40 | $24.34 | $24.37 | $21.84 | 10,679 |
| 2019-01-30 | $24.21 | $24.31 | $24.17 | $24.31 | $21.78 | 16,155 |
| 2019-01-29 | $24.12 | $24.19 | $24.12 | $24.16 | $21.65 | 14,012 |
| 2019-01-28 | $24.16 | $24.19 | $24.12 | $24.17 | $21.66 | 13,401 |
| 2019-01-25 | $24.23 | $24.23 | $24.17 | $24.17 | $21.66 | 21,176 |
| 2019-01-24 | $24.16 | $24.16 | $24.12 | $24.16 | $21.65 | 11,389 |
| 2019-01-23 | $24.11 | $24.15 | $24.08 | $24.11 | $21.61 | 27,856 |
| 2019-01-22 | $24.06 | $24.14 | $24.06 | $24.08 | $21.58 | 19,846 |
| 2019-01-18 | $24.14 | $24.20 | $24.13 | $24.17 | $21.66 | 18,445 |
| 2019-01-17 | $24.01 | $24.14 | $24.01 | $24.11 | $21.61 | 27,160 |
| 2019-01-16 | $24.05 | $24.10 | $24.05 | $24.05 | $21.55 | 18,740 |
| 2019-01-15 | $24.00 | $24.03 | $24.00 | $24.03 | $21.54 | 23,525 |
| 2019-01-14 | $24.06 | $24.06 | $23.96 | $23.98 | $21.49 | 24,292 |
| 2019-01-11 | $24.05 | $24.07 | $24.03 | $24.03 | $21.54 | 9,248 |
| 2019-01-10 | $24.06 | $24.06 | $23.96 | $23.98 | $21.49 | 14,206 |
| 2019-01-09 | $24.04 | $24.11 | $24.00 | $24.07 | $21.57 | 10,135 |
| 2019-01-08 | $24.14 | $24.16 | $24.08 | $24.08 | $21.58 | 17,150 |
| 2019-01-07 | $24.11 | $24.21 | $24.10 | $24.11 | $21.61 | 18,533 |
| 2019-01-04 | $24.34 | $24.34 | $24.11 | $24.16 | $21.65 | 17,283 |
| 2019-01-03 | $24.25 | $24.38 | $24.25 | $24.32 | $21.80 | 17,150 |
| 2019-01-02 | $23.97 | $24.14 | $23.97 | $24.14 | $21.63 | 3,232 |
| 2018-12-31 | $23.98 | $24.08 | $23.97 | $24.04 | $21.55 | 7,949 |
| 2018-12-28 | $24.02 | $24.02 | $23.91 | $23.96 | $21.47 | 16,043 |
| 2018-12-27 | $24.06 | $24.16 | $23.96 | $23.97 | $21.48 | 11,063 |
| 2018-12-26 | $24.05 | $24.13 | $23.91 | $23.96 | $21.47 | 13,190 |
| 2018-12-24 | $24.14 | $24.17 | $24.04 | $24.09 | $21.59 | 70,857 |
| 2018-12-21 | $24.13 | $24.14 | $23.97 | $24.08 | $21.58 | 502,042 |
| 2018-12-20 | $24.20 | $24.21 | $24.05 | $24.05 | $21.55 | 912,415 |
| 2018-12-19 | $23.99 | $24.11 | $23.98 | $24.11 | $21.61 | 13,940 |
| 2018-12-18 | $23.86 | $23.93 | $23.86 | $23.91 | $21.43 | 12,661 |
| 2018-12-17 | $23.79 | $23.83 | $23.78 | $23.82 | $21.35 | 23,737 |
| 2018-12-14 | $23.73 | $23.79 | $23.73 | $23.74 | $21.28 | 14,040 |
| 2018-12-13 | $23.68 | $23.73 | $23.67 | $23.69 | $21.23 | 8,553 |
| 2018-12-12 | $23.72 | $23.75 | $23.71 | $23.71 | $21.24 | 9,574 |
| 2018-12-11 | $23.81 | $23.82 | $23.75 | $23.77 | $21.30 | 7,999 |
| 2018-12-10 | $23.79 | $23.80 | $23.72 | $23.77 | $21.30 | 10,324 |
| 2018-12-07 | $23.68 | $23.74 | $23.65 | $23.69 | $21.23 | 55,834 |
| 2018-12-06 | $23.79 | $23.79 | $23.71 | $23.71 | $21.25 | 9,247 |
| 2018-12-04 | $23.57 | $23.73 | $23.57 | $23.64 | $21.19 | 11,974 |
| 2018-12-03 | $23.35 | $23.43 | $23.34 | $23.42 | $20.99 | 8,178 |
| 2018-11-30 | $23.32 | $23.35 | $23.29 | $23.32 | $20.90 | 6,463 |
| 2018-11-29 | $23.30 | $23.30 | $23.26 | $23.30 | $20.88 | 8,534 |
| 2018-11-28 | $23.25 | $23.31 | $23.25 | $23.31 | $20.89 | 6,250 |
| 2018-11-27 | $23.33 | $23.34 | $23.29 | $23.29 | $20.87 | 13,529 |
| 2018-11-26 | $23.29 | $23.34 | $23.29 | $23.33 | $20.90 | 5,620 |
| 2018-11-23 | $23.26 | $23.31 | $23.26 | $23.26 | $20.85 | 7,661 |
| 2018-11-21 | $23.32 | $23.36 | $23.30 | $23.31 | $20.89 | 14,888 |
| 2018-11-20 | $23.20 | $23.29 | $23.20 | $23.27 | $20.86 | 7,777 |
| 2018-11-19 | $23.34 | $23.39 | $23.33 | $23.36 | $20.94 | 10,296 |
| 2018-11-16 | $23.35 | $23.39 | $23.33 | $23.36 | $20.94 | 11,516 |
| 2018-11-15 | $23.35 | $23.43 | $23.34 | $23.43 | $21.00 | 13,873 |
| 2018-11-14 | $23.42 | $23.44 | $23.40 | $23.42 | $20.99 | 9,516 |
| 2018-11-13 | $23.49 | $23.53 | $23.47 | $23.47 | $21.03 | 5,935 |
| 2018-11-12 | $23.64 | $23.64 | $23.56 | $23.57 | $21.05 | 72,266 |
| 2018-11-09 | $23.64 | $23.67 | $23.63 | $23.63 | $21.10 | 9,021 |
| 2018-11-08 | $23.73 | $23.74 | $23.70 | $23.72 | $21.18 | 7,963 |
| 2018-11-07 | $23.56 | $23.76 | $23.56 | $23.71 | $21.17 | 44,001 |
| 2018-11-06 | $23.64 | $23.66 | $23.63 | $23.63 | $21.10 | 3,643 |
| 2018-11-05 | $23.65 | $23.65 | $23.64 | $23.65 | $21.12 | 7,251 |
| 2018-11-02 | $23.65 | $23.66 | $23.62 | $23.63 | $21.10 | 7,949 |
| 2018-11-01 | $23.62 | $23.67 | $23.59 | $23.66 | $21.13 | 9,890 |
| 2018-10-31 | $23.61 | $23.65 | $23.59 | $23.59 | $21.07 | 8,075 |
| 2018-10-30 | $23.57 | $23.62 | $23.57 | $23.58 | $21.06 | 11,969 |
| 2018-10-29 | $23.67 | $23.67 | $23.59 | $23.59 | $21.07 | 13,708 |
| 2018-10-26 | $23.62 | $23.67 | $23.62 | $23.67 | $21.14 | 3,238 |
| 2018-10-25 | $23.67 | $23.68 | $23.62 | $23.64 | $21.11 | 8,401 |
| 2018-10-24 | $23.70 | $23.71 | $23.63 | $23.66 | $21.13 | 7,819 |
| 2018-10-23 | $23.66 | $23.70 | $23.65 | $23.69 | $21.16 | 8,583 |
| 2018-10-22 | $23.68 | $23.71 | $23.67 | $23.67 | $21.14 | 7,988 |
| 2018-10-19 | $23.58 | $23.70 | $23.58 | $23.69 | $21.15 | 6,559 |
| 2018-10-18 | $23.70 | $23.71 | $23.66 | $23.66 | $21.13 | 9,099 |
| 2018-10-17 | $23.73 | $23.76 | $23.72 | $23.72 | $21.18 | 9,736 |
| 2018-10-16 | $23.77 | $23.78 | $23.73 | $23.73 | $21.19 | 7,916 |
| 2018-10-15 | $23.68 | $23.83 | $23.68 | $23.82 | $21.20 | 7,852 |
| 2018-10-12 | $23.69 | $23.85 | $23.69 | $23.81 | $21.19 | 9,517 |
| 2018-10-11 | $23.79 | $23.82 | $23.78 | $23.81 | $21.19 | 4,147 |
| 2018-10-10 | $23.76 | $23.80 | $23.73 | $23.76 | $21.15 | 4,954 |
| 2018-10-09 | $23.82 | $23.85 | $23.81 | $23.85 | $21.22 | 6,247 |
| 2018-10-08 | $23.86 | $23.87 | $23.82 | $23.86 | $21.23 | 8,322 |
| 2018-10-05 | $23.80 | $23.88 | $23.80 | $23.88 | $21.25 | 8,766 |
| 2018-10-04 | $23.91 | $23.92 | $23.88 | $23.90 | $21.27 | 5,978 |
| 2018-10-03 | $24.03 | $24.03 | $23.95 | $23.98 | $21.34 | 9,569 |
| 2018-10-02 | $23.90 | $24.04 | $23.90 | $24.03 | $21.38 | 7,860 |
| 2018-10-01 | $24.01 | $24.04 | $23.99 | $23.99 | $21.35 | 19,434 |
| 2018-09-28 | $23.99 | $24.01 | $23.98 | $23.98 | $21.34 | 7,831 |
| 2018-09-27 | $24.00 | $24.01 | $23.98 | $23.99 | $21.35 | 13,962 |
| 2018-09-26 | $23.92 | $23.99 | $23.92 | $23.98 | $21.34 | 7,471 |
| 2018-09-25 | $23.95 | $23.95 | $23.90 | $23.93 | $21.29 | 34,717 |
| 2018-09-24 | $23.81 | $23.95 | $23.81 | $23.94 | $21.30 | 14,449 |
| 2018-09-21 | $23.92 | $23.96 | $23.92 | $23.94 | $21.30 | 8,652 |
| 2018-09-20 | $23.90 | $23.92 | $23.90 | $23.90 | $21.26 | 16,227 |
| 2018-09-19 | $23.94 | $23.94 | $23.90 | $23.93 | $21.30 | 9,648 |
| 2018-09-18 | $23.95 | $23.95 | $23.90 | $23.94 | $21.30 | 21,984 |
| 2018-09-17 | $23.90 | $24.05 | $23.90 | $24.03 | $21.31 | 9,808 |
| 2018-09-14 | $24.04 | $24.05 | $24.00 | $24.04 | $21.32 | 8,321 |
| 2018-09-13 | $24.00 | $24.05 | $24.00 | $24.04 | $21.32 | 18,135 |
| 2018-09-12 | $23.96 | $24.03 | $23.96 | $24.01 | $21.29 | 200,944 |
| 2018-09-11 | $23.95 | $23.99 | $23.94 | $23.94 | $21.23 | 15,747 |
| 2018-09-10 | $23.85 | $23.99 | $23.85 | $23.95 | $21.24 | 17,213 |
| 2018-09-07 | $23.93 | $23.97 | $23.93 | $23.96 | $21.25 | 11,560 |
| 2018-09-06 | $23.96 | $24.00 | $23.95 | $23.96 | $21.25 | 22,810 |
| 2018-09-05 | $23.95 | $23.99 | $23.93 | $23.93 | $21.22 | 179,450 |
| 2018-09-04 | $23.93 | $23.99 | $23.93 | $23.98 | $21.26 | 8,157 |
| 2018-08-31 | $24.05 | $24.06 | $24.01 | $24.05 | $21.33 | 13,176 |
| 2018-08-30 | $24.01 | $24.04 | $23.99 | $23.99 | $21.28 | 15,582 |
| 2018-08-29 | $24.04 | $24.06 | $23.98 | $24.05 | $21.33 | 23,888 |
| 2018-08-28 | $24.06 | $24.06 | $24.01 | $24.05 | $21.33 | 11,948 |
| 2018-08-27 | $24.05 | $24.09 | $24.04 | $24.06 | $21.34 | 24,315 |
| 2018-08-24 | $24.04 | $24.07 | $24.03 | $24.04 | $21.32 | 18,966 |
| 2018-08-23 | $23.94 | $24.05 | $23.94 | $24.02 | $21.31 | 17,472 |
| 2018-08-22 | $24.01 | $24.06 | $24.01 | $24.01 | $21.29 | 40,150 |
| 2018-08-21 | $23.91 | $24.05 | $23.91 | $24.04 | $21.32 | 159,013 |
| 2018-08-20 | $23.98 | $24.04 | $23.98 | $24.04 | $21.32 | 10,560 |
| 2018-08-17 | $23.99 | $24.01 | $23.95 | $23.98 | $21.26 | 12,157 |
| 2018-08-16 | $23.97 | $23.99 | $23.94 | $23.99 | $21.28 | 8,093 |
| 2018-08-15 | $23.92 | $23.96 | $23.92 | $23.92 | $21.21 | 4,716 |
| 2018-08-14 | $23.94 | $23.99 | $23.93 | $23.94 | $21.23 | 10,153 |
| 2018-08-13 | $23.99 | $24.03 | $23.98 | $23.98 | $21.19 | 9,782 |
| 2018-08-10 | $24.06 | $24.06 | $24.02 | $24.04 | $21.25 | 7,525 |
| 2018-08-09 | $24.08 | $24.10 | $24.05 | $24.05 | $21.26 | 18,220 |
| 2018-08-08 | $24.09 | $24.09 | $24.06 | $24.07 | $21.27 | 8,321 |
| 2018-08-07 | $24.08 | $24.13 | $24.08 | $24.10 | $21.30 | 9,471 |
| 2018-08-06 | $24.12 | $24.12 | $24.07 | $24.09 | $21.29 | 6,242 |
| 2018-08-03 | $23.94 | $24.07 | $23.94 | $24.07 | $21.27 | 2,608 |
| 2018-08-02 | $24.02 | $24.07 | $24.02 | $24.05 | $21.25 | 11,781 |
| 2018-08-01 | $24.01 | $24.06 | $24.00 | $24.02 | $21.23 | 15,006 |
| 2018-07-31 | $24.04 | $24.08 | $24.03 | $24.05 | $21.26 | 8,135 |
| 2018-07-30 | $23.99 | $24.04 | $23.98 | $24.04 | $21.25 | 20,297 |
| 2018-07-27 | $24.00 | $24.03 | $23.99 | $24.01 | $21.23 | 8,723 |
| 2018-07-26 | $24.04 | $24.04 | $23.99 | $24.02 | $21.24 | 5,072 |
| 2018-07-25 | $24.00 | $24.02 | $23.97 | $23.98 | $21.20 | 15,813 |
| 2018-07-24 | $23.96 | $23.98 | $23.94 | $23.95 | $21.17 | 12,144 |
| 2018-07-23 | $23.94 | $23.96 | $23.92 | $23.93 | $21.15 | 13,542 |
| 2018-07-20 | $23.94 | $23.98 | $23.94 | $23.97 | $21.18 | 14,236 |
| 2018-07-19 | $23.94 | $23.97 | $23.94 | $23.97 | $21.18 | 7,935 |
| 2018-07-18 | $23.95 | $23.95 | $23.93 | $23.94 | $21.16 | 7,604 |
| 2018-07-17 | $23.92 | $23.97 | $23.92 | $23.95 | $21.17 | 7,690 |
| 2018-07-16 | $24.01 | $24.06 | $24.01 | $24.05 | $21.18 | 7,617 |
| 2018-07-13 | $24.07 | $24.10 | $24.05 | $24.06 | $21.18 | 6,876 |
| 2018-07-12 | $23.90 | $24.07 | $23.90 | $24.07 | $21.20 | 37,297 |
| 2018-07-11 | $23.98 | $24.03 | $23.97 | $23.99 | $21.12 | 7,963 |
| 2018-07-10 | $24.00 | $24.02 | $23.99 | $24.00 | $21.13 | 38,526 |
| 2018-07-09 | $23.90 | $24.03 | $23.90 | $24.00 | $21.13 | 9,051 |
| 2018-07-06 | $23.84 | $24.00 | $23.84 | $23.98 | $21.12 | 22,589 |
| 2018-07-05 | $23.79 | $23.94 | $23.79 | $23.91 | $21.05 | 38,217 |
| 2018-07-03 | $23.86 | $23.89 | $23.84 | $23.84 | $21.00 | 16,842 |
| 2018-07-02 | $23.89 | $23.89 | $23.77 | $23.81 | $20.97 | 37,935 |
| 2018-06-29 | $23.88 | $23.90 | $23.83 | $23.83 | $20.98 | 14,694 |
| 2018-06-28 | $23.85 | $23.90 | $23.84 | $23.85 | $21.00 | 33,658 |
| 2018-06-27 | $23.93 | $23.97 | $23.91 | $23.93 | $21.07 | 13,313 |
| 2018-06-26 | $23.94 | $23.98 | $23.92 | $23.97 | $21.11 | 11,962 |
| 2018-06-25 | $24.08 | $24.08 | $24.03 | $24.03 | $21.07 | 4,188 |
| 2018-06-22 | $24.10 | $24.13 | $24.08 | $24.11 | $21.14 | 18,336 |
| 2018-06-21 | $24.11 | $24.11 | $24.07 | $24.07 | $21.10 | 24,377 |
| 2018-06-20 | $24.09 | $24.14 | $24.08 | $24.09 | $21.12 | 17,302 |
| 2018-06-19 | $24.04 | $24.11 | $24.04 | $24.09 | $21.12 | 13,154 |
| 2018-06-18 | $24.08 | $24.08 | $24.07 | $24.08 | $21.11 | 27,482 |
| 2018-06-15 | $24.11 | $24.11 | $24.10 | $24.11 | $21.14 | 97,292 |
| 2018-06-14 | $24.11 | $24.14 | $24.07 | $24.11 | $21.14 | 760,597 |
| 2018-06-13 | $24.14 | $24.15 | $24.07 | $24.07 | $21.10 | 11,148 |
| 2018-06-12 | $24.06 | $24.13 | $24.06 | $24.07 | $21.10 | 5,526 |
| 2018-06-11 | $24.05 | $24.15 | $24.05 | $24.09 | $21.12 | 14,413 |
| 2018-06-08 | $24.12 | $24.12 | $24.05 | $24.06 | $21.10 | 13,465 |
| 2018-06-07 | $24.07 | $24.11 | $24.06 | $24.10 | $21.13 | 8,502 |
| 2018-06-06 | $24.03 | $24.08 | $24.02 | $24.05 | $21.09 | 9,674 |
| 2018-06-05 | $24.02 | $24.04 | $24.01 | $24.03 | $21.07 | 7,743 |
| 2018-06-04 | $24.01 | $24.06 | $24.01 | $24.06 | $21.10 | 15,763 |
| 2018-06-01 | $23.98 | $24.00 | $23.98 | $24.00 | $21.04 | 13,513 |
| 2018-05-31 | $24.00 | $24.01 | $23.96 | $23.97 | $21.02 | 10,405 |
| 2018-05-30 | $24.01 | $24.03 | $23.97 | $24.00 | $21.04 | 5,011 |
| 2018-05-29 | $23.97 | $24.02 | $23.96 | $23.99 | $21.03 | 21,308 |
| 2018-05-25 | $23.95 | $24.00 | $23.95 | $23.98 | $21.02 | 55,903 |
| 2018-05-24 | $23.95 | $24.01 | $23.95 | $24.01 | $21.05 | 38,706 |
| 2018-05-23 | $23.95 | $23.99 | $23.94 | $23.95 | $21.00 | 25,961 |
| 2018-05-22 | $23.93 | $23.94 | $23.91 | $23.94 | $20.99 | 34,226 |
| 2018-05-21 | $23.93 | $23.96 | $23.92 | $23.92 | $20.97 | 20,477 |
| 2018-05-18 | $23.93 | $23.96 | $23.91 | $23.93 | $20.99 | 28,539 |
| 2018-05-17 | $23.90 | $23.95 | $23.90 | $23.92 | $20.97 | 17,491 |
| 2018-05-16 | $23.92 | $23.96 | $23.91 | $23.93 | $20.98 | 15,488 |
| 2018-05-15 | $23.92 | $23.96 | $23.91 | $23.91 | $20.97 | 18,438 |
| 2018-05-14 | $24.10 | $24.10 | $24.06 | $24.06 | $21.03 | 12,006 |
| 2018-05-11 | $24.07 | $24.10 | $24.05 | $24.08 | $21.05 | 25,672 |
| 2018-05-10 | $23.99 | $24.07 | $23.99 | $24.06 | $21.03 | 12,034 |
| 2018-05-09 | $23.89 | $23.94 | $23.89 | $23.90 | $20.89 | 8,617 |
| 2018-05-08 | $23.96 | $23.96 | $23.89 | $23.90 | $20.89 | 13,150 |
| 2018-05-07 | $24.00 | $24.01 | $23.97 | $23.99 | $20.97 | 7,670 |
| 2018-05-04 | $23.98 | $24.02 | $23.98 | $24.01 | $20.98 | 22,670 |
| 2018-05-03 | $24.03 | $24.05 | $24.00 | $24.04 | $21.01 | 27,664 |
| 2018-05-02 | $24.02 | $24.04 | $24.01 | $24.02 | $21.00 | 16,699 |
| 2018-05-01 | $24.05 | $24.06 | $24.01 | $24.02 | $20.99 | 10,443 |
| 2018-04-30 | $24.14 | $24.17 | $24.12 | $24.12 | $21.08 | 9,475 |
| 2018-04-27 | $24.12 | $24.13 | $24.10 | $24.13 | $21.10 | 4,104 |
| 2018-04-26 | $24.04 | $24.09 | $24.04 | $24.07 | $21.04 | 6,980 |
| 2018-04-25 | $23.99 | $24.00 | $23.96 | $23.99 | $20.97 | 9,491 |
| 2018-04-24 | $24.12 | $24.14 | $24.05 | $24.05 | $21.02 | 29,247 |
| 2018-04-23 | $24.18 | $24.18 | $24.13 | $24.14 | $21.10 | 2,420 |
| 2018-04-20 | $24.23 | $24.24 | $24.19 | $24.19 | $21.15 | 11,047 |
| 2018-04-19 | $24.30 | $24.31 | $24.26 | $24.27 | $21.21 | 21,472 |
| 2018-04-18 | $24.51 | $24.51 | $24.42 | $24.42 | $21.35 | 3,787 |
| 2018-04-17 | $24.51 | $24.54 | $24.50 | $24.54 | $21.45 | 8,149 |
| 2018-04-16 | $24.52 | $24.56 | $24.51 | $24.55 | $21.42 | 10,166 |
| 2018-04-13 | $24.48 | $24.55 | $24.48 | $24.54 | $21.41 | 9,898 |
| 2018-04-12 | $24.51 | $24.51 | $24.43 | $24.51 | $21.38 | 6,519 |
| 2018-04-11 | $24.56 | $24.59 | $24.54 | $24.57 | $21.44 | 15,443 |
| 2018-04-10 | $24.52 | $24.56 | $24.51 | $24.54 | $21.41 | 10,680 |
| 2018-04-09 | $24.49 | $24.52 | $24.48 | $24.52 | $21.39 | 29,066 |
| 2018-04-06 | $24.49 | $24.51 | $24.46 | $24.48 | $21.36 | 10,069 |
| 2018-04-05 | $24.42 | $24.45 | $24.42 | $24.44 | $21.32 | 8,618 |
| 2018-04-04 | $24.45 | $24.47 | $24.44 | $24.46 | $21.34 | 8,264 |
| 2018-04-03 | $24.50 | $24.50 | $24.41 | $24.41 | $21.30 | 6,981 |
| 2018-04-02 | $24.50 | $24.52 | $24.47 | $24.50 | $21.37 | 19,660 |
| 2018-03-29 | $24.51 | $24.55 | $24.50 | $24.54 | $21.41 | 14,570 |
| 2018-03-28 | $24.47 | $24.52 | $24.45 | $24.51 | $21.38 | 8,497 |
| 2018-03-27 | $24.46 | $24.49 | $24.45 | $24.46 | $21.34 | 14,840 |
| 2018-03-26 | $24.45 | $24.46 | $24.43 | $24.44 | $21.32 | 5,963 |
| 2018-03-23 | $24.42 | $24.47 | $24.41 | $24.43 | $21.31 | 14,258 |
| 2018-03-22 | $24.47 | $24.49 | $24.44 | $24.45 | $21.34 | 14,383 |
| 2018-03-21 | $24.47 | $24.49 | $24.42 | $24.42 | $21.31 | 69,757 |
| 2018-03-20 | $24.46 | $24.50 | $24.45 | $24.50 | $21.38 | 32,595 |
| 2018-03-19 | $24.49 | $24.52 | $24.48 | $24.51 | $21.38 | 13,443 |
| 2018-03-16 | $24.52 | $24.54 | $24.49 | $24.51 | $21.38 | 15,380 |
| 2018-03-15 | $24.53 | $24.54 | $24.50 | $24.54 | $21.41 | 16,111 |
| 2018-03-14 | $24.51 | $24.55 | $24.50 | $24.51 | $21.38 | 6,249 |
| 2018-03-13 | $24.54 | $24.55 | $24.51 | $24.51 | $21.39 | 18,758 |
| 2018-03-12 | $24.57 | $24.60 | $24.55 | $24.57 | $21.40 | 24,980 |
| 2018-03-09 | $24.59 | $24.59 | $24.57 | $24.59 | $21.41 | 12,522 |
| 2018-03-08 | $24.56 | $24.59 | $24.55 | $24.57 | $21.40 | 13,173 |
| 2018-03-07 | $24.60 | $24.60 | $24.54 | $24.56 | $21.39 | 4,891 |
| 2018-03-06 | $24.55 | $24.60 | $24.55 | $24.57 | $21.40 | 6,625 |
| 2018-03-05 | $24.55 | $24.59 | $24.54 | $24.58 | $21.41 | 21,401 |
| 2018-03-02 | $24.53 | $24.58 | $24.52 | $24.54 | $21.37 | 14,895 |
| 2018-03-01 | $24.56 | $24.59 | $24.54 | $24.55 | $21.38 | 17,865 |
| 2018-02-28 | $24.55 | $24.58 | $24.54 | $24.54 | $21.37 | 12,950 |
| 2018-02-27 | $24.59 | $24.59 | $24.53 | $24.58 | $21.41 | 14,899 |
| 2018-02-26 | $24.60 | $24.60 | $24.57 | $24.60 | $21.42 | 4,827 |
| 2018-02-23 | $24.51 | $24.58 | $24.51 | $24.57 | $21.40 | 13,386 |
| 2018-02-22 | $24.52 | $24.54 | $24.48 | $24.52 | $21.36 | 116,098 |
| 2018-02-21 | $24.54 | $24.56 | $24.48 | $24.48 | $21.32 | 688,421 |
| 2018-02-20 | $24.51 | $24.55 | $24.51 | $24.52 | $21.35 | 9,319 |
| 2018-02-16 | $24.53 | $24.57 | $24.52 | $24.55 | $21.38 | 28,572 |
| 2018-02-15 | $24.49 | $24.54 | $24.49 | $24.50 | $21.34 | 28,454 |
| 2018-02-14 | $24.48 | $24.51 | $24.47 | $24.49 | $21.32 | 11,153 |
| 2018-02-13 | $24.50 | $24.53 | $24.50 | $24.51 | $21.35 | 15,467 |
| 2018-02-12 | $24.59 | $24.59 | $24.58 | $24.58 | $21.35 | 3,229 |
| 2018-02-09 | $24.58 | $24.64 | $24.52 | $24.55 | $21.33 | 14,610 |
| 2018-02-08 | $24.60 | $24.63 | $24.59 | $24.59 | $21.36 | 20,842 |
| 2018-02-07 | $24.54 | $24.70 | $24.54 | $24.62 | $21.39 | 22,067 |
| 2018-02-06 | $24.70 | $24.70 | $24.61 | $24.63 | $21.40 | 8,398 |
| 2018-02-05 | $24.71 | $24.78 | $24.69 | $24.72 | $21.48 | 26,258 |
| 2018-02-02 | $24.81 | $24.85 | $24.75 | $24.78 | $21.52 | 17,039 |
| 2018-02-01 | $25.05 | $25.08 | $24.97 | $25.00 | $21.72 | 9,085 |
| 2018-01-31 | $25.06 | $25.06 | $25.01 | $25.06 | $21.77 | 5,292 |
| 2018-01-30 | $25.01 | $25.03 | $24.97 | $24.98 | $21.70 | 17,522 |
| 2018-01-29 | $25.13 | $25.13 | $25.06 | $25.10 | $21.80 | 5,489 |
| 2018-01-26 | $25.20 | $25.20 | $25.17 | $25.20 | $21.89 | 6,014 |
| 2018-01-25 | $25.13 | $25.22 | $25.12 | $25.21 | $21.90 | 6,656 |
| 2018-01-24 | $25.06 | $25.12 | $25.06 | $25.09 | $21.80 | 3,676 |
| 2018-01-23 | $25.14 | $25.14 | $25.10 | $25.13 | $21.83 | 17,997 |
| 2018-01-22 | $25.07 | $25.12 | $25.04 | $25.04 | $21.75 | 18,098 |
| 2018-01-19 | $25.06 | $25.08 | $25.04 | $25.07 | $21.78 | 25,034 |
| 2018-01-18 | $25.11 | $25.14 | $25.08 | $25.08 | $21.79 | 9,200 |
| 2018-01-17 | $25.25 | $25.25 | $25.20 | $25.20 | $21.89 | 6,761 |
| 2018-01-16 | $25.38 | $25.38 | $25.32 | $25.34 | $21.93 | 6,689 |
| 2018-01-12 | $25.25 | $25.33 | $25.25 | $25.32 | $21.91 | 8,180 |
| 2018-01-11 | $25.20 | $25.31 | $25.20 | $25.30 | $21.89 | 6,015 |
| 2018-01-10 | $25.12 | $25.21 | $25.12 | $25.21 | $21.82 | 16,870 |
| 2018-01-09 | $25.24 | $25.26 | $25.23 | $25.24 | $21.84 | 87,554 |
| 2018-01-08 | $25.35 | $25.35 | $25.31 | $25.33 | $21.92 | 2,740 |
| 2018-01-05 | $25.34 | $25.35 | $25.32 | $25.33 | $21.92 | 42,843 |
| 2018-01-04 | $25.35 | $25.37 | $25.31 | $25.37 | $21.95 | 15,688 |
| 2018-01-03 | $25.29 | $25.36 | $25.29 | $25.35 | $21.94 | 28,924 |
| 2018-01-02 | $25.29 | $25.30 | $25.25 | $25.29 | $21.89 | 13,083 |
| 2017-12-29 | $25.36 | $25.40 | $25.35 | $25.38 | $21.96 | 14,788 |
| 2017-12-28 | $25.34 | $25.35 | $25.33 | $25.34 | $21.93 | 4,037 |
| 2017-12-27 | $25.30 | $25.35 | $25.29 | $25.35 | $21.94 | 7,816 |
| 2017-12-26 | $25.23 | $25.27 | $25.23 | $25.24 | $21.84 | 10,877 |
| 2017-12-22 | $25.20 | $25.22 | $25.19 | $25.22 | $21.83 | 4,218 |
| 2017-12-21 | $25.17 | $25.20 | $25.17 | $25.20 | $21.80 | 7,499 |
| 2017-12-20 | $25.16 | $25.20 | $25.15 | $25.16 | $21.77 | 17,233 |
| 2017-12-19 | $25.35 | $25.35 | $25.20 | $25.22 | $21.83 | 6,645 |
| 2017-12-18 | $25.38 | $25.39 | $25.31 | $25.33 | $21.92 | 39,541 |
| 2017-12-15 | $25.40 | $25.40 | $25.37 | $25.38 | $21.96 | 38,120 |
| 2017-12-14 | $25.34 | $25.41 | $25.33 | $25.41 | $21.99 | 32,067 |
| 2017-12-13 | $25.33 | $25.40 | $25.32 | $25.35 | $21.94 | 16,204 |
| 2017-12-12 | $25.27 | $25.33 | $25.25 | $25.29 | $21.89 | 11,022 |
| 2017-12-11 | $25.33 | $25.35 | $25.30 | $25.30 | $21.89 | 15,104 |
| 2017-12-08 | $25.31 | $25.32 | $25.29 | $25.31 | $21.90 | 6,043 |
| 2017-12-07 | $25.38 | $25.41 | $25.29 | $25.34 | $21.93 | 33,852 |
| 2017-12-06 | $25.38 | $25.40 | $25.35 | $25.39 | $21.97 | 8,648 |
| 2017-12-05 | $25.31 | $25.36 | $25.31 | $25.33 | $21.92 | 3,265 |
| 2017-12-04 | $25.33 | $25.35 | $25.32 | $25.33 | $21.92 | 11,307 |
| 2017-12-01 | $25.36 | $25.40 | $25.35 | $25.36 | $21.95 | 16,401 |
| 2017-11-30 | $25.34 | $25.36 | $25.30 | $25.30 | $21.89 | 6,597 |
| 2017-11-29 | $25.35 | $25.36 | $25.32 | $25.34 | $21.93 | 12,110 |
| 2017-11-28 | $25.38 | $25.43 | $25.38 | $25.39 | $21.97 | 3,209 |
| 2017-11-27 | $25.40 | $25.42 | $25.38 | $25.39 | $21.97 | 15,222 |
| 2017-11-24 | $25.37 | $25.43 | $25.37 | $25.40 | $21.98 | 12,063 |
| 2017-11-22 | $25.37 | $25.39 | $25.35 | $25.37 | $21.96 | 4,791 |
| 2017-11-21 | $25.34 | $25.35 | $25.32 | $25.34 | $21.93 | 7,392 |
| 2017-11-20 | $25.31 | $25.32 | $25.29 | $25.31 | $21.90 | 13,151 |
| 2017-11-17 | $25.31 | $25.34 | $25.30 | $25.34 | $21.93 | 21,171 |
| 2017-11-16 | $25.30 | $25.34 | $25.29 | $25.29 | $21.89 | 25,986 |
| 2017-11-15 | $25.25 | $25.29 | $25.22 | $25.27 | $21.87 | 11,898 |
| 2017-11-14 | $25.22 | $25.24 | $25.20 | $25.22 | $21.83 | 10,674 |
| 2017-11-13 | $25.30 | $25.30 | $25.28 | $25.28 | $21.82 | 10,048 |
| 2017-11-10 | $25.35 | $25.35 | $25.27 | $25.28 | $21.82 | 6,782 |
| 2017-11-09 | $25.40 | $25.41 | $25.36 | $25.40 | $21.92 | 12,744 |
| 2017-11-08 | $25.48 | $25.49 | $25.43 | $25.47 | $21.99 | 8,262 |
| 2017-11-07 | $25.46 | $25.50 | $25.46 | $25.46 | $21.98 | 38,173 |
| 2017-11-06 | $25.49 | $25.49 | $25.47 | $25.48 | $22.00 | 3,415 |
| 2017-11-03 | $25.44 | $25.46 | $25.43 | $25.45 | $21.97 | 16,650 |
| 2017-11-02 | $25.44 | $25.48 | $25.44 | $25.47 | $21.99 | 15,313 |
| 2017-11-01 | $25.42 | $25.44 | $25.40 | $25.44 | $21.96 | 27,093 |
| 2017-10-31 | $25.40 | $25.45 | $25.39 | $25.43 | $21.95 | 19,186 |
| 2017-10-30 | $25.38 | $25.41 | $25.38 | $25.41 | $21.94 | 11,301 |
| 2017-10-27 | $25.34 | $25.36 | $25.32 | $25.35 | $21.88 | 6,796 |
| 2017-10-26 | $25.34 | $25.34 | $25.29 | $25.31 | $21.85 | 7,267 |
| 2017-10-25 | $25.34 | $25.36 | $25.29 | $25.35 | $21.88 | 21,791 |
| 2017-10-24 | $25.39 | $25.41 | $25.36 | $25.40 | $21.93 | 12,913 |
| 2017-10-23 | $25.45 | $25.45 | $25.42 | $25.42 | $21.94 | 8,344 |
| 2017-10-20 | $25.38 | $25.43 | $25.38 | $25.43 | $21.95 | 20,628 |
| 2017-10-19 | $25.49 | $25.50 | $25.45 | $25.47 | $21.99 | 8,454 |
| 2017-10-18 | $25.43 | $25.47 | $25.41 | $25.43 | $21.95 | 18,757 |
| 2017-10-17 | $25.45 | $25.51 | $25.45 | $25.49 | $22.01 | 11,403 |
| 2017-10-16 | $25.52 | $25.55 | $25.52 | $25.52 | $21.98 | 16,047 |
| 2017-10-13 | $25.55 | $25.59 | $25.53 | $25.59 | $22.04 | 24,983 |
| 2017-10-12 | $25.47 | $25.50 | $25.46 | $25.50 | $21.96 | 16,476 |
| 2017-10-11 | $25.48 | $25.52 | $25.45 | $25.47 | $21.94 | 30,961 |
| 2017-10-10 | $25.48 | $25.52 | $25.46 | $25.46 | $21.93 | 7,580 |
| 2017-10-09 | $25.45 | $25.47 | $25.41 | $25.46 | $21.93 | 13,074 |
| 2017-10-06 | $25.38 | $25.44 | $25.38 | $25.42 | $21.89 | 10,894 |
| 2017-10-05 | $25.45 | $25.49 | $25.45 | $25.45 | $21.92 | 9,218 |
| 2017-10-04 | $25.46 | $25.48 | $25.45 | $25.48 | $21.94 | 12,240 |
| 2017-10-03 | $25.45 | $25.51 | $25.45 | $25.47 | $21.94 | 7,214 |
| 2017-10-02 | $25.46 | $25.46 | $25.44 | $25.45 | $21.92 | 10,075 |
| 2017-09-29 | $25.45 | $25.50 | $25.45 | $25.47 | $21.94 | 9,967 |
| 2017-09-28 | $25.42 | $25.46 | $25.41 | $25.46 | $21.93 | 12,576 |
| 2017-09-27 | $25.43 | $25.47 | $25.42 | $25.43 | $21.91 | 11,049 |
| 2017-09-26 | $25.52 | $25.55 | $25.51 | $25.55 | $22.01 | 6,747 |
| 2017-09-25 | $25.52 | $25.54 | $25.50 | $25.53 | $21.99 | 8,833 |
| 2017-09-22 | $25.51 | $25.51 | $25.49 | $25.49 | $21.95 | 4,002 |
| 2017-09-21 | $25.49 | $25.51 | $25.46 | $25.50 | $21.97 | 7,498 |
| 2017-09-20 | $25.51 | $25.55 | $25.44 | $25.44 | $21.91 | 14,327 |
| 2017-09-19 | $25.50 | $25.53 | $25.49 | $25.52 | $21.98 | 6,152 |
| 2017-09-18 | $25.58 | $25.61 | $25.55 | $25.57 | $21.98 | 5,998 |
| 2017-09-15 | $25.60 | $25.63 | $25.59 | $25.59 | $22.00 | 10,169 |
| 2017-09-14 | $25.58 | $25.60 | $25.57 | $25.60 | $22.00 | 8,064 |
| 2017-09-13 | $25.59 | $25.61 | $25.56 | $25.57 | $21.98 | 21,917 |
| 2017-09-12 | $25.59 | $25.63 | $25.59 | $25.62 | $22.02 | 17,134 |
| 2017-09-11 | $25.66 | $25.68 | $25.65 | $25.65 | $22.04 | 4,688 |
| 2017-09-08 | $25.73 | $25.73 | $25.68 | $25.68 | $22.07 | 9,248 |
| 2017-09-07 | $25.74 | $25.76 | $25.71 | $25.76 | $22.14 | 4,385 |
| 2017-09-06 | $25.69 | $25.73 | $25.66 | $25.68 | $22.08 | 8,410 |
| 2017-09-05 | $25.69 | $25.69 | $25.65 | $25.68 | $22.07 | 6,039 |
| 2017-09-01 | $25.60 | $25.63 | $25.57 | $25.59 | $22.00 | 13,476 |
| 2017-08-31 | $25.61 | $25.64 | $25.60 | $25.63 | $22.03 | 13,208 |
| 2017-08-30 | $25.60 | $25.61 | $25.57 | $25.59 | $22.00 | 6,640 |
| 2017-08-29 | $25.65 | $25.65 | $25.57 | $25.60 | $22.00 | 7,537 |
| 2017-08-28 | $25.54 | $25.59 | $25.52 | $25.58 | $21.99 | 25,341 |
| 2017-08-25 | $25.52 | $25.56 | $25.51 | $25.54 | $21.95 | 8,209 |
| 2017-08-24 | $25.46 | $25.51 | $25.46 | $25.47 | $21.89 | 3,920 |
| 2017-08-23 | $25.46 | $25.51 | $25.46 | $25.49 | $21.91 | 18,068 |
| 2017-08-22 | $25.47 | $25.48 | $25.42 | $25.43 | $21.86 | 18,520 |
| 2017-08-21 | $25.46 | $25.47 | $25.44 | $25.44 | $21.87 | 4,445 |
| 2017-08-18 | $25.44 | $25.47 | $25.41 | $25.42 | $21.85 | 35,117 |
| 2017-08-17 | $25.44 | $25.45 | $25.40 | $25.40 | $21.83 | 2,804 |
| 2017-08-16 | $25.36 | $25.46 | $25.36 | $25.45 | $21.88 | 13,586 |
| 2017-08-15 | $25.33 | $25.41 | $25.33 | $25.37 | $21.81 | 17,467 |
| 2017-08-14 | $25.44 | $25.52 | $25.44 | $25.47 | $21.85 | 12,246 |
| 2017-08-11 | $25.44 | $25.50 | $25.44 | $25.50 | $21.87 | 6,650 |
| 2017-08-10 | $25.45 | $25.48 | $25.42 | $25.44 | $21.83 | 12,294 |
| 2017-08-09 | $25.46 | $25.50 | $25.45 | $25.48 | $21.86 | 11,297 |
| 2017-08-08 | $25.48 | $25.49 | $25.43 | $25.44 | $21.82 | 5,720 |
| 2017-08-07 | $25.46 | $25.51 | $25.46 | $25.47 | $21.85 | 2,222 |
| 2017-08-04 | $25.45 | $25.50 | $25.45 | $25.46 | $21.84 | 5,467 |
| 2017-08-03 | $25.53 | $25.55 | $25.51 | $25.54 | $21.91 | 13,098 |
| 2017-08-02 | $25.53 | $25.54 | $25.49 | $25.49 | $21.87 | 13,860 |
| 2017-08-01 | $25.49 | $25.52 | $25.48 | $25.49 | $21.87 | 14,665 |
| 2017-07-31 | $25.44 | $25.45 | $25.44 | $25.44 | $21.82 | 3,882 |
| 2017-07-28 | $25.41 | $25.46 | $25.41 | $25.44 | $21.82 | 11,868 |
| 2017-07-27 | $25.39 | $25.43 | $25.39 | $25.40 | $21.79 | 5,593 |
| 2017-07-26 | $25.38 | $25.46 | $25.37 | $25.45 | $21.83 | 11,144 |
| 2017-07-25 | $25.45 | $25.45 | $25.37 | $25.37 | $21.76 | 16,376 |
| 2017-07-24 | $25.47 | $25.48 | $25.45 | $25.48 | $21.86 | 7,925 |
| 2017-07-21 | $25.46 | $25.50 | $25.45 | $25.49 | $21.87 | 11,158 |
| 2017-07-20 | $25.44 | $25.47 | $25.41 | $25.43 | $21.81 | 5,644 |
| 2017-07-19 | $25.45 | $25.45 | $25.41 | $25.41 | $21.80 | 10,125 |
| 2017-07-18 | $25.44 | $25.45 | $25.40 | $25.45 | $21.83 | 11,665 |
| 2017-07-17 | $25.41 | $25.45 | $25.41 | $25.45 | $21.79 | 4,544 |
| 2017-07-14 | $25.50 | $25.50 | $25.39 | $25.41 | $21.76 | 15,854 |
| 2017-07-13 | $25.36 | $25.36 | $25.33 | $25.34 | $21.70 | 15,553 |
| 2017-07-12 | $25.35 | $25.38 | $25.34 | $25.35 | $21.70 | 6,367 |
| 2017-07-11 | $25.24 | $25.31 | $25.24 | $25.29 | $21.65 | 4,129 |
| 2017-07-10 | $25.27 | $25.27 | $25.24 | $25.24 | $21.61 | 1,143 |
| 2017-07-07 | $25.26 | $25.26 | $25.20 | $25.24 | $21.61 | 12,055 |
| 2017-07-06 | $25.24 | $25.28 | $25.23 | $25.25 | $21.62 | 8,249 |
| 2017-07-05 | $25.28 | $25.33 | $25.28 | $25.31 | $21.67 | 13,793 |
| 2017-07-03 | $25.32 | $25.34 | $25.28 | $25.32 | $21.68 | 16,232 |
| 2017-06-30 | $25.36 | $25.40 | $25.36 | $25.38 | $21.73 | 9,371 |
| 2017-06-29 | $25.35 | $25.37 | $25.32 | $25.32 | $21.68 | 12,691 |
| 2017-06-28 | $25.37 | $25.42 | $25.37 | $25.42 | $21.76 | 24,115 |
| 2017-06-27 | $25.41 | $25.44 | $25.39 | $25.39 | $21.74 | 15,569 |
| 2017-06-26 | $25.57 | $25.57 | $25.54 | $25.56 | $21.80 | 25,371 |
| 2017-06-23 | $25.52 | $25.53 | $25.48 | $25.52 | $21.77 | 14,505 |
| 2017-06-22 | $25.50 | $25.50 | $25.46 | $25.47 | $21.73 | 11,913 |
| 2017-06-21 | $25.50 | $25.50 | $25.44 | $25.44 | $21.70 | 67,349 |
| 2017-06-20 | $25.45 | $25.49 | $25.45 | $25.49 | $21.74 | 19,328 |
| 2017-06-19 | $25.50 | $25.50 | $25.46 | $25.47 | $21.73 | 5,730 |
| 2017-06-16 | $25.49 | $25.52 | $25.47 | $25.51 | $21.76 | 12,084 |
| 2017-06-15 | $25.45 | $25.50 | $25.45 | $25.48 | $21.74 | 31,925 |
| 2017-06-14 | $25.50 | $25.56 | $25.48 | $25.48 | $21.74 | 22,088 |
| 2017-06-13 | $25.43 | $25.45 | $25.41 | $25.44 | $21.70 | 543,955 |
| 2017-06-12 | $25.39 | $25.44 | $25.39 | $25.41 | $21.68 | 2,872 |
| 2017-06-09 | $25.32 | $25.43 | $24.79 | $25.40 | $21.67 | 206 |
| 2017-06-08 | $25.40 | $25.46 | $25.40 | $25.42 | $21.69 | 191,914 |
| 2017-06-07 | $25.51 | $25.51 | $25.45 | $25.49 | $21.74 | 2,491,375 |
| 2017-06-06 | $25.50 | $25.53 | $25.49 | $25.51 | $21.76 | 11,016 |
| 2017-06-05 | $25.47 | $25.50 | $25.46 | $25.47 | $21.73 | 15,929 |
| 2017-06-02 | $25.47 | $25.52 | $25.47 | $25.50 | $21.75 | 10,293 |
| 2017-06-01 | $25.42 | $25.43 | $25.38 | $25.42 | $21.68 | 17,200 |
| 2017-05-31 | $25.42 | $25.44 | $25.38 | $25.44 | $21.70 | 35,324 |
| 2017-05-30 | $25.35 | $25.38 | $25.35 | $25.37 | $21.64 | 19,646 |
| 2017-05-26 | $25.35 | $25.38 | $25.34 | $25.35 | $21.63 | 7,346 |
| 2017-05-25 | $25.34 | $25.38 | $25.33 | $25.36 | $21.64 | 13,036 |
| 2017-05-24 | $25.30 | $25.32 | $25.28 | $25.31 | $21.59 | 17,150 |
| 2017-05-23 | $25.35 | $25.35 | $25.32 | $25.32 | $21.60 | 5,607 |
| 2017-05-22 | $25.35 | $25.37 | $25.33 | $25.35 | $21.62 | 13,730 |
| 2017-05-19 | $25.28 | $25.35 | $25.28 | $25.32 | $21.60 | 18,839 |
| 2017-05-18 | $25.25 | $25.32 | $25.25 | $25.29 | $21.57 | 52,827 |
| 2017-05-17 | $25.22 | $25.27 | $25.22 | $25.24 | $21.53 | 28,999 |
| 2017-05-16 | $25.22 | $25.25 | $25.21 | $25.22 | $21.51 | 25,064 |
| 2017-05-15 | $25.23 | $25.27 | $25.23 | $25.24 | $21.50 | 39,204 |
| 2017-05-12 | $25.16 | $25.21 | $25.16 | $25.17 | $21.44 | 12,267 |
| 2017-05-11 | $25.01 | $25.15 | $25.01 | $25.13 | $21.41 | 14,739 |
| 2017-05-10 | $25.13 | $25.19 | $25.13 | $25.14 | $21.42 | 23,799 |
| 2017-05-09 | $25.12 | $25.15 | $25.11 | $25.12 | $21.40 | 14,441 |
| 2017-05-08 | $25.18 | $25.18 | $25.13 | $25.15 | $21.43 | 34,377 |
| 2017-05-05 | $25.16 | $25.16 | $25.12 | $25.15 | $21.43 | 14,782 |
| 2017-05-04 | $25.15 | $25.17 | $25.13 | $25.16 | $21.43 | 58,566 |
| 2017-05-03 | $25.16 | $25.19 | $25.14 | $25.15 | $21.43 | 41,074 |
| 2017-05-02 | $25.03 | $25.18 | $25.03 | $25.18 | $21.45 | 27,789 |
| 2017-05-01 | $25.15 | $25.16 | $25.12 | $25.14 | $21.41 | 14,513 |
| 2017-04-28 | $25.16 | $25.17 | $25.14 | $25.14 | $21.42 | 32,661 |
| 2017-04-27 | $25.21 | $25.24 | $25.21 | $25.23 | $21.49 | 28,519 |
| 2017-04-26 | $25.21 | $25.23 | $25.19 | $25.22 | $21.48 | 29,252 |
| 2017-04-25 | $25.22 | $25.25 | $25.22 | $25.24 | $21.50 | 20,749 |
| 2017-04-24 | $25.13 | $25.25 | $25.13 | $25.22 | $21.49 | 39,469 |
| 2017-04-21 | $25.23 | $25.25 | $25.21 | $25.21 | $21.48 | 26,555 |
| 2017-04-20 | $25.27 | $25.28 | $25.25 | $25.26 | $21.52 | 10,876 |
| 2017-04-19 | $25.29 | $25.30 | $25.27 | $25.28 | $21.54 | 30,566 |
| 2017-04-18 | $25.21 | $25.30 | $25.21 | $25.30 | $21.55 | 40,311 |
| 2017-04-17 | $25.25 | $25.28 | $25.25 | $25.28 | $21.51 | 8,640 |
| 2017-04-13 | $25.22 | $25.25 | $25.21 | $25.23 | $21.47 | 70,370 |
| 2017-04-12 | $25.20 | $25.24 | $25.18 | $25.21 | $21.45 | 19,307 |
| 2017-04-11 | $25.12 | $25.16 | $25.12 | $25.16 | $21.41 | 22,079 |
| 2017-04-10 | $25.09 | $25.14 | $25.09 | $25.12 | $21.37 | 30,943 |
| 2017-04-07 | $25.14 | $25.16 | $25.12 | $25.12 | $21.38 | 20,934 |
| 2017-04-06 | $25.14 | $25.16 | $25.13 | $25.13 | $21.39 | 19,232 |
| 2017-04-05 | $25.13 | $25.16 | $25.13 | $25.14 | $21.39 | 32,153 |
| 2017-04-04 | $25.14 | $25.16 | $25.13 | $25.14 | $21.39 | 68,012 |
| 2017-04-03 | $25.11 | $25.14 | $25.11 | $25.12 | $21.38 | 20,060 |
| 2017-03-31 | $25.12 | $25.13 | $25.10 | $25.11 | $21.37 | 15,450 |
| 2017-03-30 | $25.12 | $25.14 | $25.12 | $25.12 | $21.38 | 11,490 |
| 2017-03-29 | $25.11 | $25.13 | $25.10 | $25.11 | $21.36 | 8,828 |
| 2017-03-28 | $25.14 | $25.15 | $25.12 | $25.13 | $21.39 | 28,394 |
| 2017-03-27 | $25.12 | $25.13 | $25.12 | $25.12 | $21.38 | 26,063 |
| 2017-03-24 | $25.10 | $25.14 | $25.10 | $25.11 | $21.37 | 39,222 |
| 2017-03-23 | $25.10 | $25.14 | $25.09 | $25.11 | $21.36 | 33,431 |
| 2017-03-22 | $25.08 | $25.10 | $25.08 | $25.08 | $21.34 | 26,139 |
| 2017-03-21 | $25.08 | $25.10 | $25.08 | $25.08 | $21.34 | 23,604 |
| 2017-03-20 | $25.08 | $25.10 | $25.07 | $25.08 | $21.34 | 27,171 |
| 2017-03-17 | $25.01 | $25.10 | $25.01 | $25.07 | $21.33 | 29,566 |
| 2017-03-16 | $25.07 | $25.07 | $25.05 | $25.07 | $21.33 | 32,166 |
| 2017-03-15 | $24.90 | $25.03 | $24.90 | $25.03 | $21.30 | 20,126 |
| 2017-03-14 | $24.81 | $24.92 | $24.81 | $24.90 | $21.19 | 66,741 |
| 2017-03-13 | $24.97 | $24.98 | $24.95 | $24.96 | $21.21 | 23,505 |
| 2017-03-10 | $24.96 | $24.97 | $24.94 | $24.97 | $21.22 | 15,302 |
| 2017-03-09 | $24.95 | $24.95 | $24.91 | $24.92 | $21.18 | 28,692 |
| 2017-03-08 | $24.97 | $24.99 | $24.94 | $24.94 | $21.19 | 25,006 |
| 2017-03-07 | $25.01 | $25.05 | $25.01 | $25.02 | $21.26 | 28,756 |
| 2017-03-06 | $25.04 | $25.05 | $25.03 | $25.04 | $21.28 | 15,291 |
| 2017-03-03 | $25.05 | $25.06 | $25.02 | $25.06 | $21.29 | 31,355 |
| 2017-03-02 | $25.11 | $25.11 | $25.05 | $25.05 | $21.29 | 33,659 |
| 2017-03-01 | $25.12 | $25.16 | $25.10 | $25.13 | $21.36 | 411,194 |
| 2017-02-28 | $25.30 | $25.30 | $25.15 | $25.16 | $21.38 | 25,510 |
| 2017-02-27 | $25.20 | $25.22 | $25.19 | $25.20 | $21.42 | 18,331 |
| 2017-02-24 | $25.16 | $25.20 | $25.16 | $25.19 | $21.41 | 35,208 |
| 2017-02-23 | $25.16 | $25.16 | $25.15 | $25.16 | $21.38 | 16,535 |
| 2017-02-22 | $25.06 | $25.09 | $25.06 | $25.08 | $21.31 | 34,580 |
| 2017-02-21 | $25.03 | $25.08 | $25.01 | $25.07 | $21.31 | 37,982 |
| 2017-02-17 | $25.00 | $25.03 | $24.99 | $25.03 | $21.27 | 24,992 |
| 2017-02-16 | $24.95 | $24.98 | $24.95 | $24.97 | $21.22 | 33,989 |
| 2017-02-15 | $24.88 | $24.93 | $24.88 | $24.92 | $21.18 | 26,107 |
| 2017-02-14 | $24.90 | $24.93 | $24.89 | $24.91 | $21.17 | 31,790 |
| 2017-02-13 | $24.93 | $24.98 | $24.93 | $24.96 | $21.21 | 10,166 |
| 2017-02-10 | $24.95 | $24.99 | $24.94 | $24.96 | $21.21 | 26,592 |
| 2017-02-09 | $24.91 | $25.00 | $24.91 | $24.97 | $21.21 | 37,872 |
| 2017-02-08 | $24.97 | $25.00 | $24.96 | $24.98 | $21.22 | 20,609 |
| 2017-02-07 | $24.93 | $24.98 | $24.92 | $24.97 | $21.21 | 13,407 |
| 2017-02-06 | $24.76 | $24.96 | $24.76 | $24.93 | $21.18 | 53,437 |
| 2017-02-03 | $24.94 | $24.98 | $24.90 | $24.91 | $21.16 | 26,160 |
| 2017-02-02 | $24.87 | $24.92 | $24.87 | $24.89 | $21.15 | 39,614 |
| 2017-02-01 | $24.93 | $24.93 | $24.85 | $24.88 | $21.14 | 46,335 |
| 2017-01-31 | $24.92 | $24.95 | $24.89 | $24.92 | $21.17 | 50,044 |
| 2017-01-30 | $24.86 | $24.89 | $24.85 | $24.86 | $21.12 | 27,965 |
| 2017-01-27 | $24.90 | $24.93 | $24.88 | $24.89 | $21.15 | 16,116 |
| 2017-01-26 | $24.92 | $24.94 | $24.89 | $24.90 | $21.15 | 32,342 |
| 2017-01-25 | $24.94 | $24.98 | $24.93 | $24.97 | $21.21 | 9,629 |
| 2017-01-24 | $24.95 | $24.99 | $24.93 | $24.94 | $21.19 | 37,235 |
| 2017-01-23 | $24.88 | $24.94 | $24.88 | $24.91 | $21.16 | 17,788 |
| 2017-01-20 | $24.86 | $24.87 | $24.82 | $24.85 | $21.11 | 26,368 |
| 2017-01-19 | $24.78 | $24.84 | $24.78 | $24.82 | $21.09 | 27,731 |
| 2017-01-18 | $24.90 | $24.90 | $24.85 | $24.85 | $21.11 | 37,173 |
| 2017-01-17 | $24.80 | $24.95 | $24.80 | $24.93 | $21.18 | 34,397 |
| 2017-01-13 | $24.87 | $24.92 | $24.87 | $24.88 | $21.14 | 23,586 |
| 2017-01-12 | $24.88 | $24.92 | $24.86 | $24.90 | $21.15 | 50,665 |
| 2017-01-11 | $24.81 | $24.89 | $24.80 | $24.86 | $21.12 | 16,229 |
| 2017-01-10 | $24.89 | $24.89 | $24.82 | $24.84 | $21.10 | 8,644 |
| 2017-01-09 | $24.90 | $24.90 | $24.84 | $24.84 | $21.10 | 35,178 |
| 2017-01-06 | $24.88 | $24.91 | $24.87 | $24.88 | $21.14 | 41,775 |
| 2017-01-05 | $24.89 | $24.93 | $24.89 | $24.90 | $21.16 | 8,752 |
| 2017-01-04 | $24.85 | $24.89 | $24.84 | $24.88 | $21.14 | 36,127 |
| 2017-01-03 | $24.77 | $24.81 | $24.76 | $24.81 | $21.08 | 11,748 |
| 2016-12-30 | $24.81 | $24.82 | $24.80 | $24.80 | $21.07 | 13,112 |
| 2016-12-29 | $24.70 | $24.81 | $24.70 | $24.78 | $21.05 | 27,961 |
| 2016-12-28 | $24.81 | $24.81 | $24.74 | $24.76 | $21.04 | 660,312 |
| 2016-12-27 | $24.86 | $24.89 | $24.85 | $24.88 | $21.08 | 66,436 |
| 2016-12-23 | $24.84 | $24.89 | $24.84 | $24.87 | $21.08 | 672,934 |
| 2016-12-22 | $24.84 | $24.87 | $24.84 | $24.85 | $21.06 | 15,042 |
| 2016-12-21 | $24.79 | $24.90 | $24.79 | $24.86 | $21.07 | 60,290 |
| 2016-12-20 | $24.84 | $24.87 | $24.83 | $24.84 | $21.05 | 44,009 |
| 2016-12-19 | $24.83 | $24.88 | $24.82 | $24.85 | $21.06 | 69,213 |
| 2016-12-16 | $24.80 | $24.87 | $24.80 | $24.80 | $21.02 | 60,906 |
| 2016-12-15 | $24.83 | $24.87 | $24.80 | $24.81 | $21.03 | 74,367 |
| 2016-12-14 | $24.98 | $25.01 | $24.86 | $24.86 | $21.07 | 43,138 |
| 2016-12-13 | $24.95 | $24.99 | $24.93 | $24.98 | $21.17 | 50,211 |
| 2016-12-12 | $24.94 | $24.96 | $24.92 | $24.94 | $21.14 | 61,894 |
| 2016-12-09 | $24.98 | $25.00 | $24.95 | $24.96 | $21.15 | 32,220 |
| 2016-12-08 | $25.01 | $25.07 | $25.00 | $25.05 | $21.23 | 69,074 |
| 2016-12-07 | $24.80 | $25.03 | $24.80 | $25.00 | $21.19 | 63,281 |
| 2016-12-06 | $24.90 | $24.93 | $24.89 | $24.93 | $21.13 | 33,135 |
| 2016-12-05 | $24.90 | $24.91 | $24.88 | $24.90 | $21.10 | 90,838 |
| 2016-12-02 | $24.87 | $24.87 | $24.84 | $24.86 | $21.07 | 62,360 |
| 2016-12-01 | $24.83 | $24.87 | $24.83 | $24.85 | $21.06 | 188,953 |
| 2016-11-30 | $24.87 | $24.89 | $24.86 | $24.88 | $21.08 | 42,717 |
| 2016-11-29 | $24.83 | $24.88 | $24.83 | $24.85 | $21.06 | 58,528 |
| 2016-11-28 | $24.84 | $24.86 | $24.82 | $24.82 | $21.03 | 25,110 |
| 2016-11-25 | $24.84 | $24.87 | $24.84 | $24.85 | $21.06 | 78,327 |
| 2016-11-23 | $24.82 | $24.86 | $24.82 | $24.83 | $21.04 | 105,339 |
| 2016-11-22 | $24.84 | $24.85 | $24.81 | $24.83 | $21.04 | 96,844 |
| 2016-11-21 | $24.83 | $24.83 | $24.81 | $24.81 | $21.03 | 72,386 |
| 2016-11-18 | $24.87 | $24.87 | $24.84 | $24.84 | $21.05 | 25,093 |
| 2016-11-17 | $24.88 | $24.92 | $24.88 | $24.90 | $21.10 | 54,110 |
| 2016-11-16 | $24.87 | $24.90 | $24.85 | $24.88 | $21.08 | 57,568 |
| 2016-11-15 | $24.85 | $24.95 | $24.85 | $24.95 | $21.14 | 57,157 |
| 2016-11-14 | $24.91 | $24.91 | $24.86 | $24.88 | $21.06 | 62,968 |
| 2016-11-11 | $24.83 | $24.86 | $24.78 | $24.85 | $21.04 | 35,103 |
| 2016-11-10 | $24.73 | $24.92 | $24.73 | $24.83 | $21.02 | 44,667 |
| 2016-11-09 | $24.83 | $24.94 | $24.83 | $24.84 | $21.03 | 94,795 |
| 2016-11-08 | $24.91 | $24.95 | $24.89 | $24.91 | $21.09 | 38,884 |
| 2016-11-07 | $24.79 | $24.98 | $24.79 | $24.95 | $21.12 | 65,427 |
| 2016-11-04 | $24.86 | $24.93 | $24.86 | $24.89 | $21.07 | 66,248 |
| 2016-11-03 | $24.92 | $24.92 | $24.84 | $24.84 | $21.03 | 49,929 |
| 2016-11-02 | $24.84 | $24.86 | $24.82 | $24.83 | $21.02 | 69,118 |
| 2016-11-01 | $24.88 | $24.89 | $24.82 | $24.87 | $21.05 | 125,055 |
| 2016-10-31 | $24.92 | $24.92 | $24.86 | $24.86 | $21.04 | 60,482 |
| 2016-10-28 | $24.87 | $24.90 | $24.83 | $24.83 | $21.02 | 31,860 |
| 2016-10-27 | $24.91 | $24.91 | $24.86 | $24.89 | $21.07 | 57,652 |
| 2016-10-26 | $24.99 | $25.02 | $24.97 | $24.97 | $21.14 | 58,839 |
| 2016-10-25 | $25.03 | $25.04 | $25.01 | $25.02 | $21.18 | 49,142 |
| 2016-10-24 | $25.09 | $25.11 | $25.00 | $25.00 | $21.16 | 128,580 |
| 2016-10-21 | $24.85 | $25.04 | $24.85 | $25.04 | $21.20 | 47,550 |
| 2016-10-20 | $24.98 | $24.98 | $24.94 | $24.95 | $21.12 | 78,440 |
| 2016-10-19 | $24.90 | $24.98 | $24.90 | $24.96 | $21.13 | 41,744 |
| 2016-10-18 | $24.84 | $24.92 | $24.84 | $24.91 | $21.09 | 91,008 |
| 2016-10-17 | $24.86 | $24.86 | $24.84 | $24.85 | $21.01 | 27,060 |
| 2016-10-14 | $24.79 | $24.92 | $24.79 | $24.83 | $21.00 | 93,459 |
| 2016-10-13 | $24.83 | $24.90 | $24.83 | $24.87 | $21.03 | 44,801 |
| 2016-10-12 | $24.88 | $24.90 | $24.86 | $24.88 | $21.04 | 31,409 |
| 2016-10-11 | $24.99 | $24.99 | $24.90 | $24.91 | $21.06 | 42,211 |
| 2016-10-10 | $25.00 | $25.02 | $25.00 | $25.01 | $21.15 | 37,858 |
| 2016-10-07 | $24.99 | $25.05 | $24.95 | $25.01 | $21.15 | 29,684 |
| 2016-10-06 | $25.01 | $25.06 | $25.01 | $25.03 | $21.16 | 79,779 |
| 2016-10-05 | $25.07 | $25.08 | $25.05 | $25.06 | $21.19 | 58,382 |
| 2016-10-04 | $25.12 | $25.16 | $25.03 | $25.05 | $21.18 | 102,763 |
| 2016-10-03 | $25.12 | $25.23 | $25.12 | $25.20 | $21.31 | 106,061 |
| 2016-09-30 | $25.13 | $25.22 | $25.13 | $25.21 | $21.32 | 70,270 |
| 2016-09-29 | $25.17 | $25.23 | $25.15 | $25.16 | $21.27 | 186,167 |
| 2016-09-28 | $25.21 | $25.23 | $25.17 | $25.23 | $21.33 | 37,370 |
| 2016-09-27 | $25.16 | $25.20 | $25.15 | $25.19 | $21.30 | 61,205 |
| 2016-09-26 | $25.17 | $25.17 | $25.13 | $25.14 | $21.26 | 28,810 |
| 2016-09-23 | $25.10 | $25.22 | $25.10 | $25.18 | $21.29 | 129,212 |
| 2016-09-22 | $25.20 | $25.21 | $25.18 | $25.19 | $21.30 | 33,994 |
| 2016-09-21 | $25.06 | $25.14 | $25.04 | $25.13 | $21.25 | 54,192 |
| 2016-09-20 | $25.08 | $25.08 | $25.03 | $25.03 | $21.16 | 37,457 |
| 2016-09-19 | $25.06 | $25.06 | $25.02 | $25.03 | $21.16 | 61,346 |
| 2016-09-16 | $25.01 | $25.03 | $24.97 | $24.99 | $21.13 | 41,343 |
| 2016-09-15 | $24.97 | $25.07 | $24.97 | $25.04 | $21.18 | 60,492 |
| 2016-09-14 | $24.92 | $25.03 | $24.92 | $24.98 | $21.12 | 60,667 |
| 2016-09-13 | $25.10 | $25.10 | $24.99 | $25.00 | $21.14 | 36,809 |
| 2016-09-12 | $24.99 | $25.18 | $24.99 | $25.15 | $21.24 | 90,587 |
| 2016-09-09 | $25.20 | $25.24 | $25.11 | $25.11 | $21.21 | 80,129 |
| 2016-09-08 | $25.36 | $25.36 | $25.31 | $25.32 | $21.39 | 131,812 |
| 2016-09-07 | $25.42 | $25.42 | $25.39 | $25.39 | $21.44 | 17,113 |
| 2016-09-06 | $25.36 | $25.41 | $25.35 | $25.40 | $21.45 | 35,502 |
| 2016-09-02 | $25.35 | $25.37 | $25.33 | $25.37 | $21.43 | 62,764 |
| 2016-09-01 | $25.31 | $25.33 | $25.29 | $25.33 | $21.39 | 105,174 |
| 2016-08-31 | $25.33 | $25.34 | $25.30 | $25.32 | $21.39 | 49,364 |
| 2016-08-30 | $25.35 | $25.36 | $25.31 | $25.32 | $21.39 | 21,452 |
| 2016-08-29 | $25.30 | $25.36 | $25.29 | $25.34 | $21.40 | 59,476 |
| 2016-08-26 | $25.34 | $25.38 | $25.25 | $25.26 | $21.33 | 24,329 |
| 2016-08-25 | $25.32 | $25.37 | $25.31 | $25.31 | $21.38 | 66,448 |
| 2016-08-24 | $25.37 | $25.38 | $25.27 | $25.32 | $21.39 | 42,781 |
| 2016-08-23 | $25.37 | $25.40 | $25.36 | $25.36 | $21.42 | 123,522 |
| 2016-08-22 | $25.31 | $25.35 | $25.31 | $25.32 | $21.39 | 85,991 |
| 2016-08-19 | $25.30 | $25.33 | $25.27 | $25.30 | $21.37 | 19,876 |
| 2016-08-18 | $25.30 | $25.37 | $25.28 | $25.34 | $21.40 | 202,130 |
| 2016-08-17 | $25.24 | $25.28 | $25.22 | $25.28 | $21.35 | 56,282 |
| 2016-08-16 | $25.34 | $25.34 | $25.28 | $25.28 | $21.36 | 68,940 |
| 2016-08-15 | $25.42 | $25.42 | $25.38 | $25.38 | $21.40 | 33,419 |
| 2016-08-12 | $25.39 | $25.46 | $25.39 | $25.42 | $21.44 | 46,233 |
| 2016-08-11 | $25.43 | $25.43 | $25.36 | $25.38 | $21.40 | 60,930 |
| 2016-08-10 | $25.35 | $25.42 | $25.35 | $25.41 | $21.43 | 47,200 |
| 2016-08-09 | $25.37 | $25.40 | $25.36 | $25.38 | $21.40 | 50,300 |
| 2016-08-08 | $25.29 | $25.33 | $25.29 | $25.29 | $21.33 | 22,782 |
| 2016-08-05 | $25.33 | $25.37 | $25.30 | $25.30 | $21.34 | 55,894 |
| 2016-08-04 | $25.35 | $25.41 | $25.33 | $25.33 | $21.36 | 36,770 |
| 2016-08-03 | $25.25 | $25.32 | $25.25 | $25.29 | $21.33 | 32,008 |
| 2016-08-02 | $25.27 | $25.37 | $25.27 | $25.29 | $21.33 | 308,412 |
| 2016-08-01 | $25.41 | $25.47 | $25.39 | $25.39 | $21.41 | 60,629 |
| 2016-07-29 | $25.41 | $25.49 | $25.41 | $25.46 | $21.47 | 282,589 |
| 2016-07-28 | $25.34 | $25.43 | $25.34 | $25.39 | $21.41 | 62,621 |
| 2016-07-27 | $25.34 | $25.42 | $25.34 | $25.37 | $21.40 | 26,697 |
| 2016-07-26 | $25.34 | $25.38 | $25.31 | $25.32 | $21.36 | 15,839 |
| 2016-07-25 | $25.38 | $25.40 | $25.35 | $25.36 | $21.39 | 19,145 |
| 2016-07-22 | $25.33 | $25.43 | $25.32 | $25.39 | $21.42 | 40,336 |
| 2016-07-21 | $25.27 | $25.35 | $25.27 | $25.32 | $21.35 | 51,186 |
| 2016-07-20 | $25.27 | $25.34 | $25.27 | $25.32 | $21.35 | 49,023 |
| 2016-07-19 | $25.33 | $25.37 | $25.29 | $25.32 | $21.35 | 27,018 |
| 2016-07-18 | $25.34 | $25.34 | $25.30 | $25.33 | $21.33 | 49,196 |
| 2016-07-15 | $25.36 | $25.39 | $25.30 | $25.30 | $21.31 | 36,195 |
| 2016-07-14 | $25.41 | $25.46 | $25.39 | $25.46 | $21.44 | 29,614 |
| 2016-07-13 | $25.37 | $25.52 | $25.37 | $25.47 | $21.45 | 45,329 |
| 2016-07-12 | $25.43 | $25.50 | $25.41 | $25.44 | $21.43 | 40,386 |
| 2016-07-11 | $25.44 | $25.58 | $25.44 | $25.54 | $21.51 | 52,108 |
| 2016-07-08 | $25.37 | $25.60 | $25.37 | $25.54 | $21.51 | 34,152 |
| 2016-07-07 | $25.41 | $25.46 | $25.40 | $25.46 | $21.44 | 47,936 |
| 2016-07-06 | $25.39 | $25.47 | $25.39 | $25.44 | $21.43 | 47,357 |
| 2016-07-05 | $25.41 | $25.47 | $25.40 | $25.42 | $21.41 | 35,922 |
| 2016-07-01 | $25.14 | $25.45 | $25.14 | $25.45 | $21.43 | 41,602 |
| 2016-06-30 | $25.06 | $25.18 | $25.06 | $25.16 | $21.19 | 35,266 |
| 2016-06-29 | $25.08 | $25.14 | $25.08 | $25.08 | $21.12 | 34,656 |
| 2016-06-28 | $24.86 | $25.08 | $24.86 | $25.05 | $21.10 | 35,090 |
| 2016-06-27 | $24.97 | $25.03 | $24.97 | $25.00 | $21.03 | 16,191 |
| 2016-06-24 | $23.73 | $25.03 | $21.36 | $24.99 | $21.02 | 64,346 |
| 2016-06-23 | $24.98 | $25.04 | $24.98 | $25.00 | $21.03 | 18,726 |
| 2016-06-22 | $24.96 | $25.03 | $24.95 | $25.03 | $21.06 | 68,159 |
| 2016-06-21 | $25.01 | $25.05 | $24.97 | $24.98 | $21.01 | 50,909 |
| 2016-06-20 | $25.04 | $25.11 | $25.04 | $25.09 | $21.10 | 23,093 |
| 2016-06-17 | $25.04 | $25.07 | $25.00 | $25.03 | $21.06 | 47,784 |
| 2016-06-16 | $25.06 | $25.09 | $25.03 | $25.07 | $21.09 | 33,291 |
| 2016-06-15 | $24.86 | $25.12 | $24.86 | $25.09 | $21.11 | 61,663 |
| 2016-06-14 | $24.88 | $25.04 | $24.88 | $25.01 | $21.04 | 31,440 |
| 2016-06-13 | $25.03 | $25.08 | $25.01 | $25.06 | $21.08 | 34,658 |
| 2016-06-10 | $24.97 | $25.09 | $24.97 | $25.07 | $21.09 | 49,715 |
| 2016-06-09 | $25.06 | $25.09 | $25.05 | $25.07 | $21.09 | 40,882 |
| 2016-06-08 | $25.01 | $25.09 | $25.00 | $25.08 | $21.10 | 36,042 |
| 2016-06-07 | $24.97 | $25.04 | $24.94 | $24.97 | $21.01 | 40,259 |
| 2016-06-06 | $24.93 | $24.99 | $24.93 | $24.95 | $20.99 | 47,617 |
| 2016-06-03 | $24.93 | $25.02 | $24.92 | $24.98 | $21.01 | 58,587 |
| 2016-06-02 | $24.84 | $24.90 | $24.84 | $24.90 | $20.95 | 77,028 |
| 2016-06-01 | $24.90 | $24.90 | $24.80 | $24.81 | $20.87 | 61,036 |
| 2016-05-31 | $24.74 | $24.84 | $24.74 | $24.80 | $20.86 | 80,398 |
| 2016-05-27 | $24.78 | $24.81 | $24.74 | $24.76 | $20.83 | 105,526 |
| 2016-05-26 | $24.74 | $24.80 | $24.74 | $24.80 | $20.86 | 38,917 |
| 2016-05-25 | $24.69 | $24.76 | $24.66 | $24.68 | $20.76 | 37,247 |
| 2016-05-24 | $24.65 | $24.73 | $24.65 | $24.69 | $20.77 | 35,027 |
| 2016-05-23 | $24.65 | $24.71 | $24.62 | $24.65 | $20.74 | 75,542 |
| 2016-05-20 | $24.63 | $24.69 | $24.62 | $24.64 | $20.73 | 40,226 |
| 2016-05-19 | $24.61 | $24.66 | $24.57 | $24.63 | $20.72 | 75,737 |
| 2016-05-18 | $24.70 | $24.76 | $24.59 | $24.59 | $20.69 | 74,046 |
| 2016-05-17 | $24.86 | $24.93 | $24.81 | $24.85 | $20.90 | 43,634 |
| 2016-05-16 | $24.89 | $24.95 | $24.87 | $24.87 | $20.90 | 71,258 |
| 2016-05-13 | $24.92 | $25.00 | $24.92 | $24.98 | $20.99 | 29,194 |
| 2016-05-12 | $24.88 | $24.93 | $24.87 | $24.87 | $20.90 | 31,889 |
| 2016-05-11 | $24.87 | $24.99 | $24.87 | $24.97 | $20.98 | 47,442 |
| 2016-05-10 | $24.89 | $24.94 | $24.88 | $24.93 | $20.95 | 53,830 |
| 2016-05-09 | $24.86 | $24.94 | $24.86 | $24.87 | $20.90 | 97,230 |
| 2016-05-06 | $24.86 | $24.92 | $24.85 | $24.86 | $20.89 | 25,902 |
| 2016-05-05 | $24.84 | $24.95 | $24.84 | $24.91 | $20.93 | 34,191 |
| 2016-05-04 | $24.86 | $24.89 | $24.83 | $24.85 | $20.88 | 44,701 |
| 2016-05-03 | $24.86 | $24.90 | $24.84 | $24.84 | $20.87 | 79,687 |
| 2016-05-02 | $24.78 | $24.84 | $24.77 | $24.81 | $20.85 | 87,927 |
| 2016-04-29 | $24.72 | $24.83 | $24.72 | $24.79 | $20.83 | 34,712 |
| 2016-04-28 | $24.73 | $24.82 | $24.73 | $24.82 | $20.86 | 56,174 |
| 2016-04-27 | $24.68 | $24.80 | $24.68 | $24.80 | $20.84 | 95,352 |
| 2016-04-26 | $24.76 | $24.76 | $24.67 | $24.69 | $20.75 | 100,119 |
| 2016-04-25 | $24.76 | $24.79 | $24.72 | $24.74 | $20.79 | 48,574 |
| 2016-04-22 | $24.79 | $24.83 | $24.77 | $24.79 | $20.83 | 32,894 |
| 2016-04-21 | $24.86 | $24.86 | $24.75 | $24.77 | $20.82 | 70,390 |
| 2016-04-20 | $24.98 | $25.04 | $24.90 | $24.92 | $20.94 | 26,398 |
| 2016-04-19 | $24.90 | $25.00 | $24.90 | $24.95 | $20.97 | 63,057 |
| 2016-04-18 | $24.94 | $24.97 | $24.94 | $24.94 | $20.93 | 57,000 |
| 2016-04-15 | $24.94 | $25.08 | $24.94 | $25.02 | $21.00 | 30,346 |
| 2016-04-14 | $24.91 | $25.00 | $24.91 | $24.97 | $20.95 | 31,171 |
| 2016-04-13 | $24.92 | $25.04 | $24.92 | $25.01 | $20.99 | 68,884 |
| 2016-04-12 | $25.03 | $25.03 | $24.96 | $24.97 | $20.96 | 81,234 |
| 2016-04-11 | $25.04 | $25.10 | $25.03 | $25.09 | $21.06 | 62,963 |
| 2016-04-08 | $25.15 | $25.16 | $25.06 | $25.08 | $21.05 | 168,272 |
| 2016-04-07 | $25.13 | $25.23 | $25.13 | $25.19 | $21.14 | 41,347 |
| 2016-04-06 | $25.09 | $25.10 | $25.01 | $25.01 | $20.99 | 52,870 |
| 2016-04-05 | $25.10 | $25.16 | $25.08 | $25.16 | $21.12 | 121,040 |
| 2016-04-04 | $25.12 | $25.12 | $25.03 | $25.10 | $21.07 | 121,416 |
| 2016-04-01 | $25.07 | $25.09 | $25.00 | $25.07 | $21.04 | 510,339 |
| 2016-03-31 | $24.92 | $25.08 | $24.92 | $25.06 | $21.03 | 2,543,150 |
| 2016-03-30 | $24.93 | $24.97 | $24.91 | $24.97 | $20.96 | 40,293 |
| 2016-03-29 | $24.88 | $24.99 | $24.87 | $24.97 | $20.96 | 47,791 |
| 2016-03-28 | $24.83 | $24.92 | $24.83 | $24.83 | $20.84 | 35,751 |
| 2016-03-24 | $24.82 | $24.86 | $24.76 | $24.84 | $20.85 | 30,892 |
| 2016-03-23 | $24.78 | $24.85 | $24.74 | $24.81 | $20.82 | 36,616 |
| 2016-03-22 | $24.83 | $24.84 | $24.76 | $24.76 | $20.78 | 41,549 |
| 2016-03-21 | $25.00 | $25.00 | $24.78 | $24.78 | $20.80 | 56,507 |
| 2016-03-18 | $24.92 | $24.92 | $24.86 | $24.86 | $20.86 | 32,004 |
| 2016-03-17 | $24.77 | $24.85 | $24.77 | $24.81 | $20.82 | 47,883 |
| 2016-03-16 | $24.67 | $24.76 | $24.64 | $24.74 | $20.76 | 17,719 |
| 2016-03-15 | $24.74 | $24.75 | $24.68 | $24.69 | $20.73 | 12,195 |
| 2016-03-14 | $24.66 | $24.72 | $24.66 | $24.72 | $20.73 | 19,234 |
| 2016-03-11 | $24.85 | $24.85 | $24.65 | $24.66 | $20.68 | 37,230 |
| 2016-03-10 | $24.71 | $24.72 | $24.62 | $24.69 | $20.70 | 26,882 |
| 2016-03-09 | $24.69 | $24.74 | $24.68 | $24.72 | $20.73 | 33,634 |
| 2016-03-08 | $24.77 | $24.81 | $24.72 | $24.72 | $20.73 | 30,680 |
| 2016-03-07 | $24.59 | $24.65 | $24.59 | $24.61 | $20.63 | 24,594 |
| 2016-03-04 | $24.57 | $24.61 | $24.55 | $24.59 | $20.62 | 40,744 |
| 2016-03-03 | $24.61 | $24.69 | $24.61 | $24.65 | $20.67 | 40,169 |
| 2016-03-02 | $24.57 | $24.62 | $24.56 | $24.59 | $20.62 | 27,208 |
| 2016-03-01 | $24.75 | $24.75 | $24.57 | $24.62 | $20.64 | 28,118 |
| 2016-02-29 | $24.72 | $24.73 | $24.65 | $24.69 | $20.70 | 32,260 |
| 2016-02-26 | $24.67 | $24.71 | $24.64 | $24.71 | $20.72 | 31,335 |
| 2016-02-25 | $24.74 | $24.80 | $24.73 | $24.76 | $20.76 | 26,243 |
| 2016-02-24 | $24.78 | $24.78 | $24.69 | $24.70 | $20.71 | 23,688 |
| 2016-02-23 | $24.60 | $24.73 | $24.60 | $24.69 | $20.70 | 21,638 |
| 2016-02-22 | $24.66 | $24.70 | $24.64 | $24.70 | $20.71 | 34,745 |
| 2016-02-19 | $24.67 | $24.71 | $24.64 | $24.65 | $20.67 | 39,219 |
| 2016-02-18 | $24.66 | $24.69 | $24.61 | $24.65 | $20.67 | 38,400 |
| 2016-02-17 | $24.52 | $24.57 | $24.50 | $24.54 | $20.58 | 50,567 |
| 2016-02-16 | $24.63 | $24.64 | $24.56 | $24.57 | $20.60 | 36,427 |
| 2016-02-12 | $24.79 | $24.79 | $24.62 | $24.66 | $20.66 | 36,850 |
| 2016-02-11 | $24.84 | $24.91 | $24.78 | $24.78 | $20.76 | 28,383 |
| 2016-02-10 | $24.78 | $24.78 | $24.70 | $24.73 | $20.72 | 46,178 |
| 2016-02-09 | $24.75 | $24.75 | $24.68 | $24.74 | $20.73 | 30,532 |
| 2016-02-08 | $24.64 | $24.76 | $24.64 | $24.75 | $20.73 | 37,268 |
| 2016-02-05 | $24.54 | $24.60 | $24.52 | $24.60 | $20.62 | 26,542 |
| 2016-02-04 | $24.61 | $24.63 | $24.57 | $24.59 | $20.60 | 58,225 |
| 2016-02-03 | $24.60 | $24.69 | $24.59 | $24.63 | $20.64 | 37,412 |
| 2016-02-02 | $24.61 | $24.66 | $24.59 | $24.66 | $20.66 | 35,914 |
| 2016-02-01 | $24.52 | $24.58 | $24.50 | $24.51 | $20.54 | 31,096 |
| 2016-01-29 | $24.54 | $24.64 | $24.54 | $24.57 | $20.59 | 44,111 |
| 2016-01-28 | $24.40 | $24.52 | $24.40 | $24.48 | $20.51 | 16,660 |
| 2016-01-27 | $24.47 | $24.48 | $24.37 | $24.43 | $20.47 | 43,656 |
| 2016-01-26 | $24.41 | $24.47 | $24.41 | $24.44 | $20.48 | 13,376 |
| 2016-01-25 | $24.62 | $24.62 | $24.39 | $24.44 | $20.47 | 30,405 |
| 2016-01-22 | $24.35 | $24.44 | $24.34 | $24.43 | $20.47 | 41,314 |
| 2016-01-21 | $24.42 | $24.46 | $24.37 | $24.40 | $20.44 | 36,688 |
| 2016-01-20 | $24.46 | $24.50 | $24.38 | $24.39 | $20.44 | 42,945 |
| 2016-01-19 | $24.45 | $24.48 | $24.37 | $24.37 | $20.42 | 71,305 |
| 2016-01-15 | $24.49 | $24.50 | $24.44 | $24.45 | $20.49 | 50,464 |
| 2016-01-14 | $24.45 | $24.49 | $24.41 | $24.45 | $20.49 | 53,840 |
| 2016-01-13 | $24.51 | $24.58 | $24.50 | $24.53 | $20.55 | 52,941 |
| 2016-01-12 | $24.47 | $24.58 | $24.47 | $24.53 | $20.55 | 34,570 |
| 2016-01-11 | $24.44 | $24.44 | $24.36 | $24.43 | $20.46 | 15,003 |
| 2016-01-08 | $24.47 | $24.50 | $24.43 | $24.43 | $20.47 | 203,205 |
| 2016-01-07 | $24.43 | $24.49 | $24.41 | $24.43 | $20.47 | 51,352 |
| 2016-01-06 | $24.48 | $24.54 | $24.44 | $24.47 | $20.50 | 86,819 |
| 2016-01-05 | $24.44 | $24.50 | $24.42 | $24.42 | $20.46 | 55,816 |
| 2016-01-04 | $24.48 | $24.52 | $24.43 | $24.48 | $20.51 | 22,921 |
| 2015-12-31 | $24.51 | $24.58 | $24.51 | $24.51 | $20.54 | 39,334 |
| 2015-12-30 | $24.49 | $24.58 | $24.49 | $24.51 | $20.54 | 39,613 |
| 2015-12-29 | $24.55 | $24.60 | $24.50 | $24.56 | $20.58 | 51,350 |
| 2015-12-28 | $24.72 | $24.78 | $24.70 | $24.73 | $20.60 | 21,770 |
| 2015-12-24 | $24.71 | $24.79 | $24.71 | $24.74 | $20.61 | 50,020 |
| 2015-12-23 | $24.67 | $24.73 | $24.66 | $24.73 | $20.60 | 40,660 |
| 2015-12-22 | $24.69 | $24.76 | $24.69 | $24.74 | $20.61 | 22,969 |
| 2015-12-21 | $24.73 | $24.75 | $24.68 | $24.70 | $20.57 | 30,991 |
| 2015-12-18 | $24.65 | $24.72 | $24.65 | $24.65 | $20.53 | 33,464 |
| 2015-12-17 | $24.58 | $24.63 | $24.55 | $24.56 | $20.46 | 68,009 |
| 2015-12-16 | $24.61 | $24.65 | $24.56 | $24.62 | $20.51 | 33,323 |
| 2015-12-15 | $24.64 | $24.68 | $24.63 | $24.64 | $20.52 | 48,970 |
| 2015-12-14 | $24.62 | $24.66 | $24.60 | $24.65 | $20.53 | 56,735 |
| 2015-12-11 | $24.63 | $24.78 | $24.63 | $24.71 | $20.58 | 45,146 |
| 2015-12-10 | $24.83 | $24.83 | $24.73 | $24.73 | $20.60 | 36,081 |
| 2015-12-09 | $24.81 | $24.81 | $24.73 | $24.75 | $20.61 | 39,649 |
| 2015-12-08 | $24.84 | $24.84 | $24.76 | $24.81 | $20.66 | 27,844 |
| 2015-12-07 | $24.76 | $24.85 | $24.76 | $24.83 | $20.68 | 29,303 |
| 2015-12-04 | $24.68 | $24.82 | $24.68 | $24.76 | $20.62 | 53,381 |
| 2015-12-03 | $24.76 | $24.80 | $24.63 | $24.67 | $20.55 | 51,040 |
| 2015-12-02 | $24.81 | $24.84 | $24.81 | $24.82 | $20.67 | 17,606 |
| 2015-12-01 | $24.80 | $24.88 | $24.80 | $24.83 | $20.68 | 31,987 |
| 2015-11-30 | $24.74 | $24.77 | $24.70 | $24.77 | $20.63 | 16,804 |
| 2015-11-27 | $24.74 | $24.81 | $24.74 | $24.80 | $20.66 | 17,944 |
| 2015-11-25 | $24.65 | $24.81 | $24.65 | $24.81 | $20.66 | 39,104 |
| 2015-11-24 | $24.68 | $24.77 | $24.68 | $24.72 | $20.59 | 39,126 |
| 2015-11-23 | $24.68 | $24.75 | $24.68 | $24.73 | $20.60 | 40,024 |
| 2015-11-20 | $24.71 | $24.73 | $24.67 | $24.68 | $20.56 | 141,343 |
| 2015-11-19 | $24.69 | $24.72 | $24.66 | $24.70 | $20.57 | 91,548 |
| 2015-11-18 | $24.62 | $24.70 | $24.54 | $24.70 | $20.57 | 365,315 |
| 2015-11-17 | $24.57 | $24.69 | $24.57 | $24.64 | $20.52 | 30,006 |
| 2015-11-16 | $24.67 | $24.68 | $24.60 | $24.68 | $20.53 | 36,471 |
| 2015-11-13 | $24.70 | $24.72 | $24.65 | $24.66 | $20.52 | 39,485 |
| 2015-11-12 | $24.68 | $24.74 | $24.68 | $24.68 | $20.53 | 54,560 |
| 2015-11-11 | $24.56 | $24.71 | $24.56 | $24.66 | $20.52 | 29,509 |
| 2015-11-10 | $24.69 | $24.77 | $24.69 | $24.76 | $20.60 | 28,767 |
| 2015-11-09 | $24.62 | $24.71 | $24.62 | $24.66 | $20.52 | 37,190 |
| 2015-11-06 | $24.74 | $24.79 | $24.71 | $24.75 | $20.59 | 29,587 |
| 2015-11-05 | $24.95 | $24.95 | $24.89 | $24.91 | $20.73 | 39,935 |
| 2015-11-04 | $24.95 | $24.98 | $24.92 | $24.97 | $20.78 | 29,946 |
| 2015-11-03 | $24.98 | $25.01 | $24.96 | $24.96 | $20.77 | 21,696 |
| 2015-11-02 | $25.02 | $25.06 | $24.97 | $25.06 | $20.85 | 26,751 |
| 2015-10-30 | $25.03 | $25.11 | $25.02 | $25.09 | $20.88 | 34,358 |
| 2015-10-29 | $25.05 | $25.07 | $24.92 | $24.98 | $20.78 | 67,504 |
| 2015-10-28 | $25.35 | $25.35 | $25.10 | $25.18 | $20.95 | 32,586 |
| 2015-10-27 | $25.29 | $25.29 | $25.18 | $25.18 | $20.95 | 46,538 |
| 2015-10-26 | $25.16 | $25.23 | $25.15 | $25.23 | $20.99 | 44,168 |
| 2015-10-23 | $25.27 | $25.27 | $25.09 | $25.14 | $20.92 | 21,724 |
| 2015-10-22 | $25.21 | $25.31 | $25.20 | $25.29 | $21.04 | 19,237 |
| 2015-10-21 | $25.19 | $25.25 | $25.19 | $25.24 | $21.00 | 53,993 |
| 2015-10-20 | $25.09 | $25.15 | $25.09 | $25.13 | $20.91 | 22,920 |
| 2015-10-19 | $25.15 | $25.22 | $25.15 | $25.18 | $20.93 | 15,900 |
| 2015-10-16 | $25.20 | $25.22 | $25.17 | $25.22 | $20.96 | 53,087 |
| 2015-10-15 | $25.14 | $25.18 | $25.14 | $25.14 | $20.89 | 27,689 |
| 2015-10-14 | $25.25 | $25.25 | $25.15 | $25.19 | $20.93 | 52,848 |
| 2015-10-13 | $25.14 | $25.19 | $25.13 | $25.15 | $20.90 | 35,384 |
| 2015-10-12 | $25.27 | $25.27 | $25.15 | $25.15 | $20.90 | 24,638 |
| 2015-10-09 | $25.12 | $25.15 | $25.09 | $25.13 | $20.88 | 81,725 |
| 2015-10-08 | $25.28 | $25.28 | $25.07 | $25.11 | $20.87 | 36,421 |
| 2015-10-07 | $25.21 | $25.21 | $25.05 | $25.12 | $20.88 | 26,168 |
| 2015-10-06 | $25.04 | $25.09 | $25.04 | $25.09 | $20.85 | 36,824 |
| 2015-10-05 | $25.06 | $25.09 | $25.02 | $25.06 | $20.83 | 53,443 |
| 2015-10-02 | $25.11 | $25.12 | $25.05 | $25.11 | $20.87 | 50,229 |
| 2015-10-01 | $25.00 | $25.02 | $24.96 | $25.01 | $20.78 | 56,531 |
| 2015-09-30 | $24.98 | $24.98 | $24.93 | $24.98 | $20.76 | 22,227 |
| 2015-09-29 | $24.95 | $25.00 | $24.93 | $24.97 | $20.75 | 41,233 |
| 2015-09-28 | $24.99 | $25.00 | $24.92 | $24.94 | $20.73 | 23,947 |
| 2015-09-25 | $25.03 | $25.05 | $24.99 | $25.01 | $20.78 | 28,456 |
| 2015-09-24 | $25.11 | $25.11 | $25.05 | $25.08 | $20.84 | 21,277 |
| 2015-09-23 | $25.08 | $25.09 | $25.03 | $25.04 | $20.81 | 82,459 |
| 2015-09-22 | $25.04 | $25.11 | $24.98 | $25.11 | $20.87 | 370,369 |
| 2015-09-21 | $25.13 | $25.13 | $25.05 | $25.09 | $20.83 | 25,547 |
| 2015-09-18 | $25.18 | $25.20 | $25.14 | $25.17 | $20.89 | 28,725 |
| 2015-09-17 | $25.10 | $25.14 | $25.02 | $25.10 | $20.84 | 29,529 |
| 2015-09-16 | $25.05 | $25.08 | $25.04 | $25.07 | $20.81 | 36,994 |
| 2015-09-15 | $25.08 | $25.09 | $25.01 | $25.06 | $20.80 | 23,700 |
| 2015-09-14 | $25.10 | $25.10 | $25.04 | $25.09 | $20.83 | 29,708 |
| 2015-09-11 | $25.01 | $25.10 | $25.01 | $25.09 | $20.83 | 30,361 |
| 2015-09-10 | $25.04 | $25.06 | $25.00 | $25.04 | $20.79 | 26,184 |
| 2015-09-09 | $25.06 | $25.07 | $24.95 | $25.05 | $20.80 | 146,853 |
| 2015-09-08 | $25.07 | $25.10 | $25.07 | $25.07 | $20.81 | 44,633 |
| 2015-09-04 | $25.10 | $25.11 | $25.05 | $25.07 | $20.81 | 69,383 |
| 2015-09-03 | $25.14 | $25.14 | $25.07 | $25.11 | $20.84 | 65,929 |
WBI BullBear Global Income ETF (WBII) News Headlines
Recent WBI BullBear Global Income ETF (WBII) News
Similar Companies to WBI BullBear Global Income ETF (WBII) 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 | -- | -- | -- |