WBI BULLBEAR GLOBAL ROTATION ETF (WBIR) Exchange: NYSE ARCA
Data as of May 17, 2024
$22.77 ($0.00) 0.00%
WBI BULLBEAR GLOBAL ROTATION ETF - Daily Information
Click for more stock information on WBI BULLBEAR GLOBAL ROTATION ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $22.74 |
| Previous Close | $22.77 |
| High | $22.77 |
| Low | $22.74 |
| Adjusted Open | $22.74 |
| Previous Adjusted Close | $22.77 |
| Adjusted High | $22.77 |
| Adjusted Low | $22.74 |
Invest in WBI BULLBEAR GLOBAL ROTATION ETF (WBIR)
Historical Stock Data for WBI BULLBEAR GLOBAL ROTATION ETF (WBIR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-06-07 | $22.74 | $22.77 | $22.74 | $22.77 | $22.77 | 1,580 |
| 2019-06-06 | $22.74 | $22.78 | $22.74 | $22.77 | $22.77 | 892 |
| 2019-06-05 | $22.83 | $22.86 | $22.83 | $22.86 | $22.86 | 507 |
| 2019-06-04 | $22.68 | $22.78 | $22.66 | $22.78 | $22.78 | 4,793 |
| 2019-06-03 | $22.51 | $22.60 | $22.50 | $22.56 | $22.56 | 270,334 |
| 2019-05-31 | $22.50 | $22.55 | $22.49 | $22.51 | $22.51 | 368,736 |
| 2019-05-30 | $22.60 | $22.64 | $22.58 | $22.63 | $22.63 | 2,313 |
| 2019-05-29 | $22.60 | $22.61 | $22.53 | $22.59 | $22.59 | 903 |
| 2019-05-28 | $22.80 | $22.82 | $22.73 | $22.73 | $22.73 | 1,609 |
| 2019-05-24 | $22.77 | $22.82 | $22.77 | $22.82 | $22.82 | 2,153 |
| 2019-05-23 | $22.69 | $22.71 | $22.68 | $22.71 | $22.71 | 3,297 |
| 2019-05-22 | $22.84 | $22.89 | $22.82 | $22.88 | $22.88 | 2,358 |
| 2019-05-21 | $22.85 | $22.90 | $22.85 | $22.90 | $22.90 | 3,350 |
| 2019-05-20 | $22.76 | $22.77 | $22.72 | $22.72 | $22.72 | 2,068 |
| 2019-05-17 | $22.92 | $22.98 | $22.87 | $22.87 | $22.87 | 4,619 |
| 2019-05-16 | $23.02 | $23.05 | $22.98 | $22.98 | $22.98 | 3,128 |
| 2019-05-15 | $22.76 | $22.93 | $22.76 | $22.90 | $22.90 | 3,549 |
| 2019-05-14 | $22.74 | $22.82 | $22.74 | $22.81 | $22.81 | 1,605 |
| 2019-05-13 | $22.68 | $22.68 | $22.56 | $22.64 | $22.64 | 1,241 |
| 2019-05-10 | $22.81 | $23.05 | $22.79 | $23.05 | $23.05 | 2,272 |
| 2019-05-09 | $22.87 | $23.02 | $22.79 | $23.00 | $23.00 | 4,265 |
| 2019-05-08 | $23.08 | $23.12 | $23.06 | $23.06 | $23.06 | 2,715 |
| 2019-05-07 | $23.22 | $23.22 | $23.08 | $23.12 | $23.12 | 4,481 |
| 2019-05-06 | $23.32 | $23.53 | $23.32 | $23.51 | $23.51 | 2,653 |
| 2019-05-03 | $23.55 | $23.59 | $23.54 | $23.59 | $23.59 | 1,996 |
| 2019-05-02 | $23.45 | $23.45 | $23.32 | $23.38 | $23.38 | 1,925 |
| 2019-05-01 | $23.54 | $23.58 | $23.43 | $23.43 | $23.43 | 1,561 |
| 2019-04-30 | $23.51 | $23.54 | $23.46 | $23.54 | $23.54 | 5,099 |
| 2019-04-29 | $23.52 | $23.56 | $23.51 | $23.52 | $23.52 | 2,975 |
| 2019-04-26 | $23.40 | $23.48 | $23.40 | $23.48 | $23.48 | 1,925 |
| 2019-04-25 | $23.40 | $23.46 | $23.40 | $23.44 | $23.44 | 2,027 |
| 2019-04-24 | $23.50 | $23.50 | $23.43 | $23.46 | $23.46 | 3,747 |
| 2019-04-23 | $23.49 | $23.54 | $23.49 | $23.54 | $23.54 | 3,468 |
| 2019-04-22 | $23.34 | $23.35 | $23.30 | $23.35 | $23.35 | 2,246 |
| 2019-04-18 | $23.25 | $23.38 | $23.25 | $23.36 | $23.36 | 3,203 |
| 2019-04-17 | $23.36 | $23.39 | $23.34 | $23.36 | $23.36 | 2,416 |
| 2019-04-16 | $23.69 | $23.69 | $23.56 | $23.57 | $23.57 | 2,365 |
| 2019-04-15 | $23.64 | $23.64 | $23.55 | $23.59 | $23.59 | 3,945 |
| 2019-04-12 | $23.71 | $23.72 | $23.66 | $23.68 | $23.68 | 1,968 |
| 2019-04-11 | $23.66 | $23.66 | $23.59 | $23.62 | $23.62 | 2,402 |
| 2019-04-10 | $23.69 | $23.73 | $23.68 | $23.71 | $23.71 | 2,963 |
| 2019-04-09 | $23.67 | $23.71 | $23.61 | $23.61 | $23.61 | 2,478 |
| 2019-04-08 | $23.72 | $23.76 | $23.71 | $23.76 | $23.76 | 2,533 |
| 2019-04-05 | $23.87 | $23.87 | $23.72 | $23.75 | $23.75 | 4,584 |
| 2019-04-04 | $23.68 | $23.71 | $23.66 | $23.69 | $23.69 | 5,351 |
| 2019-04-03 | $23.70 | $23.71 | $23.69 | $23.69 | $23.69 | 2,238 |
| 2019-04-02 | $23.62 | $23.69 | $23.62 | $23.69 | $23.69 | 6,369 |
| 2019-04-01 | $23.61 | $23.66 | $23.61 | $23.66 | $23.66 | 3,428 |
| 2019-03-29 | $23.56 | $23.57 | $23.53 | $23.56 | $23.56 | 2,420 |
| 2019-03-28 | $23.44 | $23.52 | $23.44 | $23.52 | $23.52 | 3,537 |
| 2019-03-27 | $23.52 | $23.52 | $23.38 | $23.45 | $23.45 | 3,080 |
| 2019-03-26 | $23.51 | $23.51 | $23.45 | $23.47 | $23.47 | 1,712 |
| 2019-03-25 | $23.45 | $23.45 | $23.39 | $23.43 | $23.43 | 2,068 |
| 2019-03-22 | $23.46 | $23.47 | $23.42 | $23.44 | $23.44 | 2,517 |
| 2019-03-21 | $23.57 | $23.61 | $23.56 | $23.61 | $23.61 | 2,363 |
| 2019-03-20 | $23.51 | $23.60 | $23.50 | $23.53 | $23.53 | 6,956 |
| 2019-03-19 | $23.58 | $23.62 | $23.52 | $23.55 | $23.55 | 6,291 |
| 2019-03-18 | $23.54 | $23.57 | $23.53 | $23.57 | $23.57 | 7,442 |
| 2019-03-15 | $23.53 | $23.58 | $23.53 | $23.55 | $23.55 | 24,661 |
| 2019-03-14 | $23.47 | $23.53 | $23.46 | $23.48 | $23.48 | 361,300 |
| 2019-03-13 | $23.49 | $23.54 | $23.49 | $23.49 | $23.49 | 527,268 |
| 2019-03-12 | $23.39 | $23.46 | $23.39 | $23.43 | $23.43 | 6,653 |
| 2019-03-11 | $23.36 | $23.40 | $23.34 | $23.40 | $23.39 | 5,037 |
| 2019-03-08 | $23.21 | $23.27 | $23.19 | $23.27 | $23.27 | 2,168 |
| 2019-03-07 | $23.26 | $23.34 | $23.24 | $23.26 | $23.26 | 3,513 |
| 2019-03-06 | $23.36 | $23.37 | $23.33 | $23.35 | $23.35 | 5,181 |
| 2019-03-05 | $23.38 | $23.45 | $23.38 | $23.42 | $23.42 | 8,687 |
| 2019-03-04 | $23.50 | $23.53 | $23.37 | $23.47 | $23.46 | 2,944 |
| 2019-03-01 | $23.48 | $23.53 | $23.46 | $23.53 | $23.53 | 8,599 |
| 2019-02-28 | $23.54 | $23.59 | $23.51 | $23.52 | $23.52 | 11,410 |
| 2019-02-27 | $23.55 | $23.62 | $23.55 | $23.59 | $23.58 | 10,139 |
| 2019-02-26 | $23.49 | $23.64 | $23.49 | $23.62 | $23.61 | 7,731 |
| 2019-02-25 | $23.65 | $23.65 | $23.59 | $23.59 | $23.59 | 1,561 |
| 2019-02-22 | $23.57 | $23.64 | $23.57 | $23.61 | $23.61 | 14,295 |
| 2019-02-21 | $23.47 | $23.52 | $23.45 | $23.48 | $23.48 | 15,497 |
| 2019-02-20 | $23.55 | $23.59 | $23.52 | $23.54 | $23.53 | 9,282 |
| 2019-02-19 | $23.49 | $23.58 | $23.49 | $23.56 | $23.55 | 4,850 |
| 2019-02-15 | $23.48 | $23.53 | $23.47 | $23.53 | $23.53 | 4,115 |
| 2019-02-14 | $23.32 | $23.49 | $23.31 | $23.45 | $23.44 | 5,692 |
| 2019-02-13 | $23.41 | $23.41 | $23.32 | $23.36 | $23.36 | 4,260 |
| 2019-02-12 | $23.21 | $23.37 | $23.21 | $23.37 | $23.37 | 5,519 |
| 2019-02-11 | $23.23 | $23.23 | $23.18 | $23.20 | $23.20 | 7,563 |
| 2019-02-08 | $23.09 | $23.24 | $23.09 | $23.23 | $23.23 | 35,706 |
| 2019-02-07 | $23.20 | $23.25 | $23.16 | $23.24 | $23.24 | 3,590 |
| 2019-02-06 | $23.27 | $23.39 | $23.27 | $23.33 | $23.33 | 9,118 |
| 2019-02-05 | $23.40 | $23.46 | $23.40 | $23.46 | $23.45 | 2,683 |
| 2019-02-04 | $23.35 | $23.41 | $23.32 | $23.39 | $23.39 | 4,021 |
| 2019-02-01 | $23.34 | $23.39 | $23.31 | $23.34 | $23.33 | 2,584 |
| 2019-01-31 | $23.33 | $23.39 | $23.32 | $23.39 | $23.38 | 3,489 |
| 2019-01-30 | $23.18 | $23.27 | $23.17 | $23.27 | $23.27 | 7,120 |
| 2019-01-29 | $23.15 | $23.18 | $23.12 | $23.15 | $23.15 | 5,729 |
| 2019-01-28 | $23.13 | $23.16 | $23.09 | $23.13 | $23.13 | 3,218 |
| 2019-01-25 | $23.23 | $23.23 | $23.18 | $23.18 | $23.18 | 7,187 |
| 2019-01-24 | $23.15 | $23.15 | $23.10 | $23.15 | $23.14 | 6,465 |
| 2019-01-23 | $23.07 | $23.10 | $23.03 | $23.10 | $23.10 | 9,191 |
| 2019-01-22 | $23.09 | $23.10 | $23.00 | $23.04 | $23.04 | 7,107 |
| 2019-01-18 | $23.11 | $23.19 | $23.10 | $23.15 | $23.15 | 8,943 |
| 2019-01-17 | $22.88 | $23.10 | $22.88 | $23.08 | $23.07 | 8,260 |
| 2019-01-16 | $23.00 | $23.03 | $22.99 | $23.02 | $23.01 | 5,801 |
| 2019-01-15 | $23.00 | $23.04 | $22.97 | $23.02 | $23.01 | 7,032 |
| 2019-01-14 | $22.98 | $22.98 | $22.93 | $22.96 | $22.96 | 13,599 |
| 2019-01-11 | $22.96 | $23.02 | $22.96 | $23.00 | $23.00 | 4,359 |
| 2019-01-10 | $22.94 | $23.01 | $22.94 | $23.01 | $23.01 | 3,800 |
| 2019-01-09 | $23.10 | $23.10 | $22.95 | $22.97 | $22.97 | 2,718 |
| 2019-01-08 | $22.87 | $22.96 | $22.86 | $22.95 | $22.94 | 24,033 |
| 2019-01-07 | $22.77 | $22.91 | $22.77 | $22.85 | $22.85 | 4,027 |
| 2019-01-04 | $22.91 | $22.93 | $22.86 | $22.88 | $22.88 | 7,485 |
| 2019-01-03 | $22.88 | $22.91 | $22.88 | $22.89 | $22.89 | 11,734 |
| 2019-01-02 | $22.88 | $22.90 | $22.87 | $22.90 | $22.90 | 1,964 |
| 2018-12-31 | $22.89 | $22.89 | $22.86 | $22.89 | $22.89 | 2,520 |
| 2018-12-28 | $22.87 | $22.91 | $22.86 | $22.87 | $22.87 | 4,983 |
| 2018-12-27 | $22.98 | $23.00 | $22.97 | $23.00 | $23.00 | 2,837 |
| 2018-12-26 | $22.97 | $23.01 | $22.97 | $23.00 | $22.99 | 4,787 |
| 2018-12-24 | $22.97 | $22.99 | $22.93 | $22.93 | $22.93 | 4,973 |
| 2018-12-21 | $23.09 | $23.09 | $22.93 | $22.93 | $22.93 | 27,487 |
| 2018-12-20 | $23.15 | $23.15 | $22.98 | $23.05 | $23.05 | 4,131 |
| 2018-12-19 | $23.26 | $23.30 | $23.14 | $23.17 | $23.17 | 6,719 |
| 2018-12-18 | $23.21 | $23.24 | $23.13 | $23.19 | $23.19 | 7,040 |
| 2018-12-17 | $23.31 | $23.35 | $23.16 | $23.16 | $23.16 | 7,859 |
| 2018-12-14 | $23.48 | $23.48 | $23.38 | $23.38 | $23.38 | 5,319 |
| 2018-12-13 | $23.61 | $23.61 | $23.49 | $23.54 | $23.54 | 5,594 |
| 2018-12-12 | $23.66 | $23.68 | $23.61 | $23.61 | $23.60 | 4,772 |
| 2018-12-11 | $23.60 | $23.62 | $23.55 | $23.59 | $23.58 | 3,306 |
| 2018-12-10 | $23.58 | $23.63 | $23.52 | $23.62 | $23.62 | 3,814 |
| 2018-12-07 | $23.69 | $23.69 | $23.59 | $23.60 | $23.60 | 19,453 |
| 2018-12-06 | $23.69 | $23.71 | $23.61 | $23.71 | $23.71 | 5,109 |
| 2018-12-04 | $24.08 | $24.08 | $23.87 | $23.89 | $23.89 | 4,339 |
| 2018-12-03 | $24.06 | $24.07 | $24.02 | $24.07 | $24.06 | 3,117 |
| 2018-11-30 | $23.95 | $23.99 | $23.92 | $23.96 | $23.96 | 6,959 |
| 2018-11-29 | $23.99 | $23.99 | $23.95 | $23.95 | $23.95 | 3,918 |
| 2018-11-28 | $23.82 | $23.87 | $23.82 | $23.86 | $23.86 | 4,190 |
| 2018-11-27 | $23.84 | $23.84 | $23.78 | $23.78 | $23.78 | 3,154 |
| 2018-11-26 | $23.78 | $23.91 | $23.78 | $23.85 | $23.85 | 3,020 |
| 2018-11-23 | $23.94 | $23.97 | $23.93 | $23.93 | $23.93 | 8,097 |
| 2018-11-21 | $23.90 | $23.93 | $23.88 | $23.89 | $23.89 | 6,289 |
| 2018-11-20 | $23.73 | $23.90 | $23.73 | $23.85 | $23.85 | 4,043 |
| 2018-11-19 | $24.10 | $24.10 | $23.96 | $23.99 | $23.99 | 4,969 |
| 2018-11-16 | $24.18 | $24.24 | $24.14 | $24.24 | $24.24 | 5,159 |
| 2018-11-15 | $24.04 | $24.21 | $24.04 | $24.15 | $24.15 | 4,678 |
| 2018-11-14 | $24.12 | $24.12 | $24.00 | $24.09 | $24.09 | 4,268 |
| 2018-11-13 | $24.22 | $24.30 | $24.22 | $24.22 | $24.22 | 3,049 |
| 2018-11-12 | $24.32 | $24.33 | $24.19 | $24.25 | $24.25 | 299,683 |
| 2018-11-09 | $24.48 | $24.48 | $24.39 | $24.44 | $24.44 | 2,260 |
| 2018-11-08 | $24.61 | $24.61 | $24.60 | $24.61 | $24.61 | 2,450 |
| 2018-11-07 | $24.55 | $24.65 | $24.55 | $24.62 | $24.61 | 2,449 |
| 2018-11-06 | $24.37 | $24.46 | $24.37 | $24.39 | $24.39 | 1,646 |
| 2018-11-05 | $24.35 | $24.39 | $24.35 | $24.36 | $24.36 | 2,680 |
| 2018-11-02 | $24.39 | $24.39 | $24.31 | $24.37 | $24.37 | 3,304 |
| 2018-11-01 | $24.31 | $24.36 | $24.28 | $24.34 | $24.34 | 4,592 |
| 2018-10-31 | $24.22 | $24.27 | $24.22 | $24.22 | $24.22 | 4,334 |
| 2018-10-30 | $24.19 | $24.25 | $24.19 | $24.25 | $24.25 | 3,104 |
| 2018-10-29 | $24.26 | $24.26 | $24.16 | $24.17 | $24.17 | 4,342 |
| 2018-10-26 | $24.21 | $24.21 | $24.16 | $24.19 | $24.19 | 996 |
| 2018-10-25 | $24.22 | $24.27 | $24.20 | $24.25 | $24.25 | 4,139 |
| 2018-10-24 | $24.30 | $24.30 | $24.20 | $24.26 | $24.25 | 3,225 |
| 2018-10-23 | $24.25 | $24.38 | $24.25 | $24.38 | $24.38 | 5,914 |
| 2018-10-22 | $24.35 | $24.42 | $24.34 | $24.38 | $24.38 | 4,481 |
| 2018-10-19 | $24.37 | $24.55 | $24.37 | $24.43 | $24.43 | 5,935 |
| 2018-10-18 | $24.59 | $24.59 | $24.43 | $24.49 | $24.49 | 2,879 |
| 2018-10-17 | $24.63 | $24.66 | $24.58 | $24.63 | $24.63 | 3,044 |
| 2018-10-16 | $24.68 | $24.78 | $24.68 | $24.76 | $24.76 | 3,791 |
| 2018-10-15 | $24.51 | $24.57 | $24.51 | $24.51 | $24.51 | 3,256 |
| 2018-10-12 | $24.50 | $24.51 | $24.42 | $24.50 | $24.50 | 3,841 |
| 2018-10-11 | $24.45 | $24.46 | $24.45 | $24.46 | $24.46 | 1,220 |
| 2018-10-10 | $24.56 | $24.59 | $24.56 | $24.56 | $24.56 | 1,879 |
| 2018-10-09 | $24.63 | $24.65 | $24.63 | $24.65 | $24.65 | 1,987 |
| 2018-10-08 | $24.60 | $24.69 | $24.60 | $24.67 | $24.67 | 3,021 |
| 2018-10-05 | $24.67 | $24.74 | $24.63 | $24.70 | $24.70 | 5,015 |
| 2018-10-04 | $24.81 | $24.81 | $24.74 | $24.79 | $24.79 | 2,145 |
| 2018-10-03 | $25.07 | $25.09 | $24.97 | $24.97 | $24.97 | 4,520 |
| 2018-10-02 | $25.14 | $25.14 | $25.08 | $25.11 | $25.11 | 7,211 |
| 2018-10-01 | $25.19 | $25.19 | $25.14 | $25.14 | $25.14 | 10,371 |
| 2018-09-28 | $25.16 | $25.16 | $25.13 | $25.13 | $25.13 | 799 |
| 2018-09-27 | $25.16 | $25.19 | $25.13 | $25.13 | $25.13 | 6,432 |
| 2018-09-26 | $25.15 | $25.24 | $25.14 | $25.23 | $25.23 | 3,481 |
| 2018-09-25 | $25.13 | $25.17 | $25.12 | $25.14 | $25.14 | 4,345 |
| 2018-09-24 | $25.17 | $25.17 | $25.07 | $25.13 | $25.13 | 4,711 |
| 2018-09-21 | $25.29 | $25.32 | $25.29 | $25.29 | $25.28 | 4,018 |
| 2018-09-20 | $25.27 | $25.36 | $25.27 | $25.30 | $25.30 | 2,921 |
| 2018-09-19 | $25.21 | $25.27 | $25.17 | $25.20 | $25.20 | 5,470 |
| 2018-09-18 | $25.21 | $25.26 | $25.20 | $25.25 | $25.25 | 6,800 |
| 2018-09-17 | $25.19 | $25.25 | $25.19 | $25.24 | $25.23 | 5,324 |
| 2018-09-14 | $25.33 | $25.34 | $25.29 | $25.32 | $25.31 | 3,253 |
| 2018-09-13 | $25.39 | $25.40 | $25.34 | $25.39 | $25.38 | 5,137 |
| 2018-09-12 | $25.11 | $25.24 | $25.11 | $25.22 | $25.21 | 8,800 |
| 2018-09-11 | $25.12 | $25.19 | $25.07 | $25.19 | $25.18 | 5,274 |
| 2018-09-10 | $25.01 | $25.18 | $25.01 | $25.13 | $25.12 | 12,984 |
| 2018-09-07 | $25.15 | $25.15 | $25.04 | $25.04 | $25.03 | 2,996 |
| 2018-09-06 | $25.17 | $25.17 | $25.11 | $25.15 | $25.13 | 3,651 |
| 2018-09-05 | $25.16 | $25.23 | $25.16 | $25.22 | $25.21 | 473,496 |
| 2018-09-04 | $25.22 | $25.25 | $25.22 | $25.25 | $25.24 | 10,751 |
| 2018-08-31 | $25.36 | $25.36 | $25.30 | $25.30 | $25.29 | 5,829 |
| 2018-08-30 | $25.34 | $25.38 | $25.32 | $25.32 | $25.31 | 3,473 |
| 2018-08-29 | $25.43 | $25.44 | $25.35 | $25.42 | $25.41 | 7,073 |
| 2018-08-28 | $25.41 | $25.41 | $25.26 | $25.33 | $25.32 | 9,673 |
| 2018-08-27 | $25.24 | $25.29 | $25.21 | $25.24 | $25.23 | 42,534 |
| 2018-08-24 | $25.15 | $25.17 | $25.10 | $25.17 | $25.16 | 30,266 |
| 2018-08-23 | $24.95 | $25.10 | $24.95 | $25.03 | $25.02 | 10,862 |
| 2018-08-22 | $25.06 | $25.10 | $25.06 | $25.10 | $25.09 | 136,782 |
| 2018-08-21 | $25.05 | $25.11 | $25.05 | $25.06 | $25.05 | 190,283 |
| 2018-08-20 | $24.97 | $25.00 | $24.95 | $24.99 | $24.98 | 3,637 |
| 2018-08-17 | $24.85 | $24.92 | $24.85 | $24.90 | $24.88 | 3,946 |
| 2018-08-16 | $24.83 | $24.84 | $24.80 | $24.83 | $24.82 | 3,844 |
| 2018-08-15 | $24.70 | $24.70 | $24.67 | $24.67 | $24.66 | 4,470 |
| 2018-08-14 | $24.80 | $24.84 | $24.80 | $24.83 | $24.82 | 2,331 |
| 2018-08-13 | $24.96 | $24.96 | $24.78 | $24.78 | $24.77 | 1,325 |
| 2018-08-10 | $24.86 | $24.88 | $24.80 | $24.80 | $24.79 | 1,717 |
| 2018-08-09 | $25.05 | $25.05 | $24.96 | $24.96 | $24.95 | 2,085 |
| 2018-08-08 | $24.97 | $25.01 | $24.96 | $25.01 | $25.00 | 4,849 |
| 2018-08-07 | $25.02 | $25.05 | $25.00 | $25.05 | $25.04 | 5,498 |
| 2018-08-06 | $24.97 | $25.03 | $24.97 | $25.01 | $25.00 | 4,510 |
| 2018-08-03 | $25.01 | $25.01 | $24.99 | $24.99 | $24.98 | 474 |
| 2018-08-02 | $24.90 | $25.01 | $24.90 | $25.00 | $24.99 | 5,415 |
| 2018-08-01 | $25.11 | $25.11 | $25.01 | $25.03 | $25.02 | 4,846 |
| 2018-07-31 | $25.07 | $25.16 | $25.07 | $25.12 | $25.11 | 6,239 |
| 2018-07-30 | $25.04 | $25.05 | $24.99 | $24.99 | $24.98 | 9,302 |
| 2018-07-27 | $25.18 | $25.18 | $25.07 | $25.09 | $25.08 | 2,777 |
| 2018-07-26 | $25.21 | $25.24 | $25.21 | $25.23 | $25.22 | 858 |
| 2018-07-25 | $25.10 | $25.24 | $25.10 | $25.24 | $25.23 | 5,226 |
| 2018-07-24 | $25.17 | $25.17 | $25.06 | $25.06 | $25.04 | 16,480 |
| 2018-07-23 | $24.99 | $25.03 | $24.99 | $24.99 | $24.98 | 4,351 |
| 2018-07-20 | $25.08 | $25.10 | $25.05 | $25.07 | $25.05 | 6,874 |
| 2018-07-19 | $25.02 | $25.06 | $25.02 | $25.04 | $25.03 | 7,325 |
| 2018-07-18 | $25.09 | $25.09 | $25.07 | $25.07 | $25.06 | 946 |
| 2018-07-17 | $25.06 | $25.14 | $25.06 | $25.14 | $25.13 | 3,170 |
| 2018-07-16 | $25.02 | $25.02 | $25.02 | $25.02 | $25.00 | 707 |
| 2018-07-13 | $25.05 | $25.08 | $25.05 | $25.08 | $25.06 | 1,324 |
| 2018-07-12 | $24.87 | $25.06 | $24.87 | $25.06 | $25.05 | 5,361 |
| 2018-07-11 | $24.95 | $24.95 | $24.90 | $24.92 | $24.90 | 4,504 |
| 2018-07-10 | $25.07 | $25.13 | $25.07 | $25.10 | $25.08 | 833 |
| 2018-07-09 | $25.09 | $25.11 | $25.07 | $25.07 | $25.06 | 17,024 |
| 2018-07-06 | $24.76 | $25.01 | $24.76 | $25.00 | $24.99 | 1,480 |
| 2018-07-05 | $24.75 | $24.81 | $24.75 | $24.79 | $24.78 | 3,872 |
| 2018-07-03 | $24.75 | $24.76 | $24.67 | $24.67 | $24.66 | 1,791 |
| 2018-07-02 | $24.55 | $24.58 | $24.53 | $24.58 | $24.57 | 1,284 |
| 2018-06-29 | $24.57 | $24.71 | $24.57 | $24.70 | $24.69 | 4,372 |
| 2018-06-28 | $24.58 | $24.58 | $24.55 | $24.58 | $24.57 | 2,310 |
| 2018-06-27 | $24.71 | $24.76 | $24.59 | $24.59 | $24.57 | 6,827 |
| 2018-06-26 | $24.67 | $24.74 | $24.67 | $24.73 | $24.72 | 2,338 |
| 2018-06-25 | $25.16 | $25.16 | $24.75 | $24.75 | $24.61 | 1,493 |
| 2018-06-22 | $25.15 | $25.18 | $25.14 | $25.17 | $25.02 | 1,105 |
| 2018-06-21 | $25.05 | $25.11 | $25.04 | $25.10 | $24.95 | 5,926 |
| 2018-06-20 | $25.09 | $25.28 | $25.09 | $25.22 | $25.07 | 4,459 |
| 2018-06-19 | $25.12 | $25.13 | $25.09 | $25.09 | $24.94 | 1,405 |
| 2018-06-18 | $25.22 | $25.27 | $25.21 | $25.27 | $25.12 | 1,424 |
| 2018-06-15 | $25.32 | $25.35 | $25.31 | $25.33 | $25.18 | 1,778 |
| 2018-06-14 | $25.40 | $25.48 | $25.40 | $25.44 | $25.29 | 3,384 |
| 2018-06-13 | $25.59 | $25.59 | $25.43 | $25.45 | $25.30 | 1,357 |
| 2018-06-12 | $25.44 | $25.62 | $25.44 | $25.54 | $25.39 | 2,149 |
| 2018-06-11 | $25.39 | $25.55 | $25.39 | $25.53 | $25.38 | 2,589 |
| 2018-06-08 | $25.41 | $25.50 | $25.41 | $25.48 | $25.32 | 2,247 |
| 2018-06-07 | $25.48 | $25.49 | $25.42 | $25.44 | $25.28 | 1,494 |
| 2018-06-06 | $25.47 | $25.48 | $25.43 | $25.46 | $25.31 | 1,704 |
| 2018-06-05 | $25.43 | $25.43 | $25.42 | $25.43 | $25.28 | 823 |
| 2018-06-04 | $25.46 | $25.46 | $25.41 | $25.46 | $25.30 | 2,922 |
| 2018-06-01 | $25.50 | $25.54 | $25.49 | $25.54 | $25.38 | 2,815 |
| 2018-05-31 | $25.59 | $25.59 | $25.53 | $25.53 | $25.38 | 2,378 |
| 2018-05-30 | $25.54 | $25.66 | $25.54 | $25.66 | $25.51 | 2,444 |
| 2018-05-29 | $25.32 | $25.32 | $25.28 | $25.29 | $25.14 | 12,595 |
| 2018-05-25 | $25.47 | $25.51 | $25.46 | $25.51 | $25.35 | 3,443 |
| 2018-05-24 | $25.51 | $25.63 | $25.51 | $25.63 | $25.47 | 4,474 |
| 2018-05-23 | $25.61 | $25.66 | $25.58 | $25.66 | $25.51 | 3,884 |
| 2018-05-22 | $25.84 | $25.84 | $25.68 | $25.70 | $25.55 | 4,538 |
| 2018-05-21 | $25.81 | $25.82 | $25.77 | $25.81 | $25.66 | 11,291 |
| 2018-05-18 | $25.66 | $25.67 | $25.64 | $25.67 | $25.52 | 2,110 |
| 2018-05-17 | $25.76 | $25.79 | $25.69 | $25.71 | $25.56 | 3,212 |
| 2018-05-16 | $25.62 | $25.76 | $25.61 | $25.72 | $25.57 | 8,875 |
| 2018-05-15 | $25.50 | $25.53 | $25.48 | $25.48 | $25.33 | 15,139 |
| 2018-05-14 | $25.72 | $25.72 | $25.64 | $25.65 | $25.50 | 12,387 |
| 2018-05-11 | $25.58 | $25.59 | $25.52 | $25.57 | $25.42 | 7,401 |
| 2018-05-10 | $25.54 | $25.60 | $25.54 | $25.56 | $25.40 | 2,461 |
| 2018-05-09 | $25.30 | $25.36 | $25.30 | $25.36 | $25.21 | 1,454 |
| 2018-05-08 | $25.11 | $25.14 | $25.10 | $25.12 | $24.97 | 2,544 |
| 2018-05-07 | $25.21 | $25.21 | $25.16 | $25.21 | $25.06 | 3,395 |
| 2018-05-04 | $25.05 | $25.21 | $25.05 | $25.21 | $25.06 | 761 |
| 2018-05-03 | $25.06 | $25.07 | $24.92 | $25.06 | $24.91 | 3,190 |
| 2018-05-02 | $25.14 | $25.16 | $25.05 | $25.05 | $24.90 | 3,275 |
| 2018-05-01 | $25.05 | $25.16 | $25.03 | $25.16 | $25.01 | 1,467 |
| 2018-04-30 | $25.36 | $25.36 | $25.24 | $25.26 | $25.11 | 3,988 |
| 2018-04-27 | $25.30 | $25.37 | $25.30 | $25.37 | $25.22 | 740 |
| 2018-04-26 | $25.20 | $25.25 | $25.20 | $25.25 | $25.10 | 1,461 |
| 2018-04-25 | $24.98 | $25.02 | $24.98 | $25.02 | $24.88 | 911 |
| 2018-04-24 | $25.17 | $25.20 | $24.97 | $25.04 | $24.89 | 5,033 |
| 2018-04-23 | $25.28 | $25.28 | $25.12 | $25.12 | $24.97 | 481 |
| 2018-04-20 | $25.25 | $25.26 | $25.25 | $25.26 | $25.11 | 2,124 |
| 2018-04-19 | $25.46 | $25.46 | $25.35 | $25.39 | $25.24 | 9,382 |
| 2018-04-18 | $25.61 | $25.61 | $25.59 | $25.59 | $25.44 | 1,359 |
| 2018-04-17 | $25.40 | $25.53 | $25.40 | $25.48 | $25.33 | 731 |
| 2018-04-16 | $25.33 | $25.43 | $25.33 | $25.39 | $25.24 | 3,762 |
| 2018-04-13 | $25.29 | $25.34 | $25.29 | $25.33 | $25.18 | 1,270 |
| 2018-04-12 | $25.31 | $25.36 | $25.31 | $25.36 | $25.21 | 1,067 |
| 2018-04-11 | $25.31 | $25.35 | $25.29 | $25.29 | $25.14 | 1,858 |
| 2018-04-10 | $25.32 | $25.36 | $25.32 | $25.36 | $25.21 | 2,468 |
| 2018-04-09 | $25.22 | $25.28 | $25.21 | $25.21 | $25.06 | 6,342 |
| 2018-04-06 | $25.28 | $25.28 | $25.05 | $25.05 | $24.90 | 2,636 |
| 2018-04-05 | $25.29 | $25.29 | $25.25 | $25.25 | $25.10 | 1,918 |
| 2018-04-04 | $25.18 | $25.20 | $25.17 | $25.19 | $25.04 | 2,221 |
| 2018-04-03 | $25.20 | $25.20 | $25.16 | $25.16 | $25.01 | 1,789 |
| 2018-04-02 | $25.12 | $25.16 | $25.08 | $25.13 | $24.98 | 4,602 |
| 2018-03-29 | $25.07 | $25.12 | $25.07 | $25.09 | $24.94 | 7,461 |
| 2018-03-28 | $25.05 | $25.19 | $25.05 | $25.13 | $24.98 | 1,011 |
| 2018-03-27 | $24.98 | $25.08 | $24.98 | $25.01 | $24.86 | 2,858 |
| 2018-03-26 | $24.86 | $25.00 | $24.86 | $25.00 | $24.85 | 973 |
| 2018-03-23 | $24.85 | $24.90 | $24.85 | $24.87 | $24.73 | 2,092 |
| 2018-03-22 | $25.20 | $25.20 | $25.07 | $25.16 | $25.01 | 3,342 |
| 2018-03-21 | $25.33 | $25.41 | $25.32 | $25.41 | $25.26 | 19,485 |
| 2018-03-20 | $25.37 | $25.37 | $25.31 | $25.32 | $25.17 | 10,394 |
| 2018-03-19 | $25.38 | $25.38 | $25.22 | $25.24 | $25.09 | 3,115 |
| 2018-03-16 | $25.56 | $25.56 | $25.52 | $25.52 | $25.37 | 1,836 |
| 2018-03-15 | $25.61 | $25.61 | $25.50 | $25.53 | $25.38 | 3,097 |
| 2018-03-14 | $25.62 | $25.63 | $25.57 | $25.63 | $25.48 | 2,971 |
| 2018-03-13 | $25.80 | $25.82 | $25.65 | $25.68 | $25.53 | 3,477 |
| 2018-03-12 | $25.72 | $25.74 | $25.71 | $25.71 | $25.56 | 2,440 |
| 2018-03-09 | $25.63 | $25.68 | $25.63 | $25.68 | $25.53 | 2,725 |
| 2018-03-08 | $25.39 | $25.44 | $25.37 | $25.44 | $25.29 | 2,540 |
| 2018-03-07 | $25.34 | $25.38 | $25.29 | $25.38 | $25.23 | 1,916 |
| 2018-03-06 | $25.28 | $25.32 | $25.27 | $25.32 | $25.17 | 2,708 |
| 2018-03-05 | $25.07 | $25.28 | $25.07 | $25.27 | $25.12 | 6,234 |
| 2018-03-02 | $25.06 | $25.07 | $25.02 | $25.07 | $24.92 | 4,904 |
| 2018-03-01 | $25.15 | $25.27 | $25.03 | $25.14 | $24.99 | 3,046 |
| 2018-02-28 | $25.32 | $25.32 | $25.30 | $25.32 | $25.17 | 1,981 |
| 2018-02-27 | $25.55 | $25.55 | $25.36 | $25.36 | $25.21 | 1,471 |
| 2018-02-26 | $25.54 | $25.56 | $25.50 | $25.54 | $25.39 | 1,052 |
| 2018-02-23 | $25.39 | $25.44 | $25.39 | $25.44 | $25.29 | 6,008 |
| 2018-02-22 | $25.26 | $25.33 | $25.13 | $25.21 | $25.06 | 98,391 |
| 2018-02-21 | $25.37 | $25.43 | $25.19 | $25.19 | $25.04 | 180,000 |
| 2018-02-20 | $25.39 | $25.41 | $25.33 | $25.33 | $25.18 | 5,119 |
| 2018-02-16 | $25.45 | $25.51 | $25.45 | $25.45 | $25.30 | 3,790 |
| 2018-02-15 | $25.28 | $25.37 | $25.24 | $25.36 | $25.21 | 3,897 |
| 2018-02-14 | $25.14 | $25.17 | $25.13 | $25.17 | $25.02 | 1,493 |
| 2018-02-13 | $25.06 | $25.16 | $25.06 | $25.16 | $25.01 | 3,784 |
| 2018-02-12 | $25.02 | $25.13 | $25.02 | $25.13 | $24.98 | 1,129 |
| 2018-02-09 | $24.85 | $24.85 | $24.65 | $24.84 | $24.69 | 2,273 |
| 2018-02-08 | $25.11 | $25.14 | $25.11 | $25.14 | $24.99 | 934 |
| 2018-02-07 | $25.49 | $25.49 | $25.37 | $25.38 | $25.23 | 2,027 |
| 2018-02-06 | $25.32 | $25.32 | $25.25 | $25.25 | $25.10 | 451 |
| 2018-02-05 | $25.86 | $25.86 | $25.28 | $25.28 | $25.13 | 5,408 |
| 2018-02-02 | $26.04 | $26.08 | $26.03 | $26.04 | $25.89 | 2,778 |
| 2018-02-01 | $26.37 | $26.39 | $26.31 | $26.32 | $26.16 | 6,068 |
| 2018-01-31 | $26.49 | $26.50 | $26.44 | $26.44 | $26.28 | 1,611 |
| 2018-01-30 | $26.46 | $26.48 | $26.42 | $26.43 | $26.27 | 2,461 |
| 2018-01-29 | $26.72 | $26.74 | $26.70 | $26.74 | $26.58 | 975 |
| 2018-01-26 | $26.75 | $26.78 | $26.73 | $26.78 | $26.62 | 680 |
| 2018-01-25 | $26.67 | $26.67 | $26.56 | $26.56 | $26.40 | 1,220 |
| 2018-01-24 | $26.62 | $26.66 | $26.62 | $26.65 | $26.49 | 2,728 |
| 2018-01-23 | $26.59 | $26.62 | $26.59 | $26.62 | $26.46 | 2,334 |
| 2018-01-22 | $26.40 | $26.47 | $26.40 | $26.46 | $26.31 | 3,555 |
| 2018-01-19 | $26.28 | $26.37 | $26.28 | $26.37 | $26.21 | 706 |
| 2018-01-18 | $26.22 | $26.23 | $26.22 | $26.22 | $26.06 | 2,209 |
| 2018-01-17 | $26.27 | $26.29 | $26.23 | $26.29 | $26.13 | 2,330 |
| 2018-01-16 | $26.30 | $26.32 | $26.16 | $26.16 | $26.00 | 1,645 |
| 2018-01-12 | $26.00 | $26.18 | $26.00 | $26.17 | $26.02 | 3,423 |
| 2018-01-11 | $25.94 | $26.01 | $25.94 | $26.01 | $25.85 | 1,121 |
| 2018-01-10 | $25.92 | $25.92 | $25.84 | $25.87 | $25.72 | 1,910 |
| 2018-01-09 | $25.95 | $25.97 | $25.93 | $25.93 | $25.78 | 5,357 |
| 2018-01-08 | $25.91 | $25.91 | $25.91 | $25.91 | $25.75 | 325 |
| 2018-01-05 | $25.90 | $25.91 | $25.90 | $25.91 | $25.75 | 985 |
| 2018-01-04 | $25.74 | $25.83 | $25.74 | $25.81 | $25.66 | 1,683 |
| 2018-01-03 | $25.78 | $25.78 | $25.74 | $25.75 | $25.60 | 7,194 |
| 2018-01-02 | $25.60 | $25.62 | $25.57 | $25.62 | $25.47 | 8,578 |
| 2017-12-29 | $25.46 | $25.51 | $25.45 | $25.45 | $25.30 | 1,909 |
| 2017-12-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.28 | 754 |
| 2017-12-27 | $25.63 | $25.63 | $25.59 | $25.59 | $25.20 | 3,551 |
| 2017-12-26 | $25.59 | $25.59 | $25.55 | $25.55 | $25.16 | 2,696 |
| 2017-12-22 | $25.52 | $25.52 | $25.50 | $25.51 | $25.12 | 1,905 |
| 2017-12-21 | $25.58 | $25.60 | $25.55 | $25.58 | $25.18 | 2,493 |
| 2017-12-20 | $25.53 | $25.55 | $25.51 | $25.51 | $25.11 | 2,650 |
| 2017-12-19 | $25.58 | $25.58 | $25.52 | $25.52 | $25.13 | 1,190 |
| 2017-12-18 | $25.66 | $25.67 | $25.62 | $25.62 | $25.22 | 2,525 |
| 2017-12-15 | $25.46 | $25.53 | $25.46 | $25.50 | $25.11 | 3,701 |
| 2017-12-14 | $25.42 | $25.43 | $25.37 | $25.37 | $24.98 | 1,327 |
| 2017-12-13 | $25.46 | $25.46 | $25.44 | $25.45 | $25.05 | 1,345 |
| 2017-12-12 | $25.34 | $25.37 | $25.34 | $25.37 | $24.98 | 1,304 |
| 2017-12-11 | $25.38 | $25.42 | $25.38 | $25.39 | $25.00 | 3,244 |
| 2017-12-08 | $25.20 | $25.34 | $25.20 | $25.29 | $24.90 | 2,175 |
| 2017-12-07 | $25.16 | $25.23 | $25.16 | $25.16 | $24.77 | 1,777 |
| 2017-12-06 | $25.10 | $25.10 | $25.09 | $25.10 | $24.71 | 1,782 |
| 2017-12-05 | $25.34 | $25.34 | $25.27 | $25.27 | $24.88 | 901 |
| 2017-12-04 | $25.42 | $25.42 | $25.40 | $25.42 | $25.03 | 1,287 |
| 2017-12-01 | $25.37 | $25.39 | $25.34 | $25.39 | $25.00 | 3,231 |
| 2017-11-30 | $25.45 | $25.46 | $25.44 | $25.45 | $25.06 | 1,794 |
| 2017-11-29 | $25.40 | $25.41 | $25.37 | $25.37 | $24.98 | 1,221 |
| 2017-11-28 | $25.37 | $25.37 | $25.37 | $25.37 | $24.98 | 207 |
| 2017-11-27 | $25.41 | $25.41 | $25.36 | $25.36 | $24.97 | 2,896 |
| 2017-11-24 | $25.38 | $25.50 | $25.38 | $25.48 | $25.09 | 2,472 |
| 2017-11-22 | $25.41 | $25.44 | $25.41 | $25.43 | $25.04 | 2,375 |
| 2017-11-21 | $25.37 | $25.41 | $25.37 | $25.41 | $25.02 | 1,818 |
| 2017-11-20 | $25.18 | $25.24 | $25.18 | $25.20 | $24.81 | 3,475 |
| 2017-11-17 | $25.15 | $25.21 | $25.15 | $25.20 | $24.81 | 4,360 |
| 2017-11-16 | $25.11 | $25.21 | $25.08 | $25.18 | $24.79 | 13,167 |
| 2017-11-15 | $24.99 | $25.02 | $24.98 | $24.99 | $24.60 | 3,325 |
| 2017-11-14 | $25.13 | $25.13 | $25.08 | $25.08 | $24.69 | 3,067 |
| 2017-11-13 | $25.23 | $25.23 | $25.19 | $25.23 | $24.84 | 1,824 |
| 2017-11-10 | $25.21 | $25.24 | $25.18 | $25.20 | $24.81 | 3,109 |
| 2017-11-09 | $25.26 | $25.27 | $25.23 | $25.23 | $24.84 | 1,433 |
| 2017-11-08 | $25.29 | $25.30 | $25.28 | $25.30 | $24.91 | 1,769 |
| 2017-11-07 | $25.26 | $25.26 | $25.20 | $25.22 | $24.83 | 4,067 |
| 2017-11-06 | $25.34 | $25.37 | $25.33 | $25.36 | $24.97 | 1,930 |
| 2017-11-03 | $25.25 | $25.30 | $25.23 | $25.28 | $24.89 | 3,075 |
| 2017-11-02 | $25.32 | $25.32 | $25.27 | $25.28 | $24.89 | 3,423 |
| 2017-11-01 | $25.28 | $25.28 | $25.24 | $25.25 | $24.86 | 3,782 |
| 2017-10-31 | $25.23 | $25.27 | $25.22 | $25.25 | $24.86 | 1,899 |
| 2017-10-30 | $25.24 | $25.24 | $25.13 | $25.16 | $24.77 | 2,154 |
| 2017-10-27 | $25.21 | $25.23 | $25.20 | $25.23 | $24.84 | 2,073 |
| 2017-10-26 | $25.19 | $25.19 | $25.15 | $25.16 | $24.77 | 1,484 |
| 2017-10-25 | $25.12 | $25.17 | $25.09 | $25.17 | $24.78 | 824 |
| 2017-10-24 | $25.18 | $25.26 | $25.18 | $25.26 | $24.87 | 2,110 |
| 2017-10-23 | $25.26 | $25.26 | $25.22 | $25.22 | $24.83 | 1,758 |
| 2017-10-20 | $25.28 | $25.30 | $25.27 | $25.29 | $24.90 | 4,913 |
| 2017-10-19 | $25.21 | $25.22 | $25.17 | $25.22 | $24.83 | 1,733 |
| 2017-10-18 | $25.28 | $25.33 | $25.27 | $25.31 | $24.92 | 5,104 |
| 2017-10-17 | $25.25 | $25.25 | $25.22 | $25.25 | $24.86 | 2,896 |
| 2017-10-16 | $25.33 | $25.33 | $25.30 | $25.30 | $24.91 | 3,573 |
| 2017-10-13 | $25.29 | $25.33 | $25.29 | $25.29 | $24.90 | 8,557 |
| 2017-10-12 | $25.23 | $25.25 | $25.23 | $25.25 | $24.86 | 1,878 |
| 2017-10-11 | $25.20 | $25.20 | $25.15 | $25.16 | $24.77 | 5,582 |
| 2017-10-10 | $25.18 | $25.19 | $25.14 | $25.14 | $24.75 | 2,024 |
| 2017-10-09 | $25.07 | $25.09 | $25.04 | $25.07 | $24.68 | 3,449 |
| 2017-10-06 | $25.02 | $25.09 | $25.02 | $25.07 | $24.68 | 2,905 |
| 2017-10-05 | $25.21 | $25.23 | $25.18 | $25.20 | $24.81 | 1,028 |
| 2017-10-04 | $25.11 | $25.11 | $25.09 | $25.09 | $24.70 | 1,296 |
| 2017-10-03 | $25.04 | $25.07 | $25.04 | $25.07 | $24.68 | 4,384 |
| 2017-10-02 | $24.92 | $24.93 | $24.89 | $24.90 | $24.52 | 1,679 |
| 2017-09-29 | $24.86 | $24.89 | $24.85 | $24.86 | $24.48 | 1,613 |
| 2017-09-28 | $24.71 | $24.79 | $24.71 | $24.79 | $24.41 | 4,582 |
| 2017-09-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.30 | 934 |
| 2017-09-26 | $24.82 | $24.82 | $24.79 | $24.79 | $24.41 | 2,054 |
| 2017-09-25 | $24.81 | $24.82 | $24.75 | $24.78 | $24.40 | 1,471 |
| 2017-09-22 | $24.89 | $24.89 | $24.87 | $24.87 | $24.49 | 669 |
| 2017-09-21 | $24.94 | $24.94 | $24.86 | $24.86 | $24.48 | 1,561 |
| 2017-09-20 | $25.00 | $25.01 | $24.86 | $24.94 | $24.56 | 5,333 |
| 2017-09-19 | $24.96 | $24.98 | $24.93 | $24.98 | $24.59 | 830 |
| 2017-09-18 | $25.02 | $25.02 | $24.99 | $25.02 | $24.62 | 1,907 |
| 2017-09-15 | $24.96 | $24.98 | $24.92 | $24.98 | $24.58 | 1,280 |
| 2017-09-14 | $24.86 | $24.89 | $24.86 | $24.89 | $24.49 | 1,257 |
| 2017-09-13 | $24.85 | $24.87 | $24.85 | $24.86 | $24.46 | 2,008 |
| 2017-09-12 | $24.93 | $24.93 | $24.86 | $24.87 | $24.47 | 1,540 |
| 2017-09-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.53 | 607 |
| 2017-09-08 | $24.75 | $24.78 | $24.73 | $24.76 | $24.36 | 3,764 |
| 2017-09-07 | $24.76 | $24.78 | $24.74 | $24.74 | $24.34 | 2,131 |
| 2017-09-06 | $24.70 | $24.75 | $24.70 | $24.75 | $24.35 | 2,050 |
| 2017-09-05 | $24.78 | $24.78 | $24.62 | $24.63 | $24.23 | 1,014 |
| 2017-09-01 | $24.64 | $24.78 | $24.64 | $24.78 | $24.38 | 2,925 |
| 2017-08-31 | $24.64 | $24.70 | $24.64 | $24.67 | $24.27 | 3,019 |
| 2017-08-30 | $24.53 | $24.53 | $24.49 | $24.49 | $24.10 | 1,557 |
| 2017-08-29 | $24.50 | $24.51 | $24.47 | $24.47 | $24.08 | 7,934 |
| 2017-08-28 | $24.53 | $24.54 | $24.49 | $24.54 | $24.15 | 7,508 |
| 2017-08-25 | $24.53 | $24.58 | $24.53 | $24.58 | $24.19 | 3,425 |
| 2017-08-24 | $24.40 | $24.50 | $24.40 | $24.46 | $24.07 | 4,001 |
| 2017-08-23 | $24.47 | $24.49 | $24.44 | $24.49 | $24.10 | 2,673 |
| 2017-08-22 | $24.38 | $24.44 | $24.38 | $24.44 | $24.05 | 2,668 |
| 2017-08-21 | $24.31 | $24.31 | $24.31 | $24.31 | $23.92 | 323 |
| 2017-08-18 | $24.18 | $24.28 | $24.18 | $24.24 | $23.85 | 2,478 |
| 2017-08-17 | $24.43 | $24.43 | $24.30 | $24.30 | $23.91 | 939 |
| 2017-08-16 | $24.44 | $24.50 | $24.44 | $24.48 | $24.09 | 3,092 |
| 2017-08-15 | $24.31 | $24.38 | $24.31 | $24.38 | $23.98 | 2,342 |
| 2017-08-14 | $24.21 | $24.47 | $24.21 | $24.43 | $24.04 | 2,869 |
| 2017-08-11 | $24.23 | $24.23 | $24.22 | $24.22 | $23.83 | 2,030 |
| 2017-08-10 | $24.36 | $24.36 | $24.26 | $24.30 | $23.91 | 4,736 |
| 2017-08-09 | $24.50 | $24.50 | $24.47 | $24.47 | $24.08 | 3,072 |
| 2017-08-08 | $24.60 | $24.71 | $24.60 | $24.61 | $24.21 | 2,595 |
| 2017-08-07 | $24.65 | $24.66 | $24.63 | $24.65 | $24.25 | 762 |
| 2017-08-04 | $24.63 | $24.66 | $24.60 | $24.66 | $24.26 | 5,162 |
| 2017-08-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.25 | 152 |
| 2017-08-02 | $24.68 | $24.68 | $24.60 | $24.65 | $24.25 | 4,367 |
| 2017-08-01 | $24.67 | $24.68 | $24.65 | $24.68 | $24.28 | 3,202 |
| 2017-07-31 | $24.61 | $24.64 | $24.59 | $24.64 | $24.24 | 1,748 |
| 2017-07-28 | $24.57 | $24.61 | $24.57 | $24.59 | $24.19 | 1,991 |
| 2017-07-27 | $24.64 | $24.66 | $24.58 | $24.61 | $24.21 | 1,855 |
| 2017-07-26 | $24.66 | $24.66 | $24.64 | $24.65 | $24.25 | 1,524 |
| 2017-07-25 | $24.63 | $24.64 | $24.59 | $24.60 | $24.21 | 2,630 |
| 2017-07-24 | $24.51 | $24.53 | $24.51 | $24.52 | $24.12 | 2,525 |
| 2017-07-21 | $24.60 | $24.60 | $24.58 | $24.59 | $24.19 | 1,807 |
| 2017-07-20 | $24.48 | $24.64 | $24.48 | $24.60 | $24.21 | 1,696 |
| 2017-07-19 | $24.55 | $24.55 | $24.50 | $24.55 | $24.16 | 2,800 |
| 2017-07-18 | $24.47 | $24.47 | $24.44 | $24.44 | $24.05 | 1,948 |
| 2017-07-17 | $24.52 | $24.52 | $24.48 | $24.49 | $24.09 | 678 |
| 2017-07-14 | $24.48 | $24.55 | $24.46 | $24.50 | $24.11 | 3,604 |
| 2017-07-13 | $24.42 | $24.46 | $24.42 | $24.44 | $24.05 | 4,804 |
| 2017-07-12 | $24.51 | $24.51 | $24.47 | $24.49 | $24.10 | 1,866 |
| 2017-07-11 | $24.43 | $24.46 | $24.42 | $24.46 | $24.06 | 2,030 |
| 2017-07-10 | $24.44 | $24.49 | $24.44 | $24.46 | $24.07 | 1,178 |
| 2017-07-07 | $24.44 | $24.48 | $24.43 | $24.48 | $24.09 | 4,304 |
| 2017-07-06 | $24.44 | $24.45 | $24.36 | $24.36 | $23.97 | 3,219 |
| 2017-07-05 | $24.45 | $24.54 | $24.44 | $24.50 | $24.11 | 8,167 |
| 2017-07-03 | $24.58 | $24.58 | $24.53 | $24.53 | $24.14 | 1,474 |
| 2017-06-30 | $24.47 | $24.47 | $24.38 | $24.47 | $24.08 | 3,216 |
| 2017-06-29 | $24.47 | $24.47 | $24.37 | $24.46 | $24.07 | 2,788 |
| 2017-06-28 | $24.53 | $24.60 | $24.51 | $24.59 | $24.19 | 7,198 |
| 2017-06-27 | $24.44 | $24.49 | $24.39 | $24.39 | $24.00 | 6,439 |
| 2017-06-26 | $24.60 | $24.60 | $24.58 | $24.58 | $24.10 | 7,444 |
| 2017-06-23 | $24.46 | $24.53 | $24.46 | $24.53 | $24.05 | 2,063 |
| 2017-06-22 | $24.49 | $24.53 | $24.45 | $24.49 | $24.01 | 6,380 |
| 2017-06-21 | $24.44 | $24.50 | $24.42 | $24.44 | $23.97 | 10,406 |
| 2017-06-20 | $24.46 | $24.46 | $24.40 | $24.43 | $23.96 | 9,222 |
| 2017-06-19 | $24.48 | $24.53 | $24.44 | $24.49 | $24.01 | 2,199 |
| 2017-06-16 | $24.32 | $24.35 | $24.30 | $24.32 | $23.84 | 7,500 |
| 2017-06-15 | $24.29 | $24.36 | $24.29 | $24.33 | $23.86 | 5,943 |
| 2017-06-14 | $24.44 | $24.46 | $24.42 | $24.46 | $23.98 | 3,186 |
| 2017-06-13 | $24.44 | $24.45 | $24.40 | $24.43 | $23.95 | 34,790 |
| 2017-06-12 | $24.33 | $24.33 | $24.32 | $24.32 | $23.85 | 1,736 |
| 2017-06-09 | $24.34 | $24.46 | $24.34 | $24.42 | $23.95 | 7,028 |
| 2017-06-08 | $24.15 | $24.36 | $24.15 | $24.34 | $23.87 | 33,638 |
| 2017-06-07 | $24.20 | $24.25 | $24.20 | $24.25 | $23.78 | 45,606 |
| 2017-06-06 | $24.23 | $24.28 | $24.20 | $24.28 | $23.81 | 6,723 |
| 2017-06-05 | $24.29 | $24.33 | $24.29 | $24.33 | $23.86 | 877 |
| 2017-06-02 | $24.38 | $24.38 | $24.35 | $24.35 | $23.88 | 901 |
| 2017-06-01 | $24.13 | $24.25 | $24.13 | $24.25 | $23.78 | 1,286 |
| 2017-05-31 | $24.07 | $24.10 | $24.06 | $24.10 | $23.63 | 3,764 |
| 2017-05-30 | $24.08 | $24.11 | $24.08 | $24.08 | $23.61 | 1,933 |
| 2017-05-26 | $24.13 | $24.13 | $24.10 | $24.10 | $23.63 | 1,049 |
| 2017-05-25 | $24.10 | $24.15 | $24.10 | $24.11 | $23.64 | 1,910 |
| 2017-05-24 | $24.04 | $24.05 | $24.03 | $24.05 | $23.58 | 1,433 |
| 2017-05-23 | $24.07 | $24.07 | $24.03 | $24.03 | $23.56 | 12,532 |
| 2017-05-22 | $24.03 | $24.07 | $24.02 | $24.07 | $23.60 | 1,773 |
| 2017-05-19 | $23.88 | $24.05 | $23.88 | $24.05 | $23.58 | 3,266 |
| 2017-05-18 | $23.65 | $23.87 | $23.65 | $23.80 | $23.34 | 7,317 |
| 2017-05-17 | $24.12 | $24.12 | $24.02 | $24.06 | $23.59 | 2,906 |
| 2017-05-16 | $24.27 | $24.33 | $24.27 | $24.32 | $23.84 | 4,868 |
| 2017-05-15 | $24.28 | $24.31 | $24.27 | $24.30 | $23.82 | 3,636 |
| 2017-05-12 | $24.15 | $24.17 | $24.14 | $24.16 | $23.69 | 2,478 |
| 2017-05-11 | $24.05 | $24.14 | $24.05 | $24.11 | $23.65 | 2,039 |
| 2017-05-10 | $23.96 | $24.19 | $23.96 | $24.19 | $23.72 | 2,453 |
| 2017-05-09 | $24.10 | $24.10 | $24.07 | $24.08 | $23.61 | 877 |
| 2017-05-08 | $24.11 | $24.11 | $24.06 | $24.07 | $23.60 | 4,594 |
| 2017-05-05 | $24.12 | $24.12 | $24.09 | $24.09 | $23.62 | 1,737 |
| 2017-05-04 | $24.03 | $24.06 | $24.00 | $24.05 | $23.58 | 4,323 |
| 2017-05-03 | $24.10 | $24.12 | $24.10 | $24.12 | $23.65 | 2,993 |
| 2017-05-02 | $24.21 | $24.22 | $24.18 | $24.21 | $23.74 | 2,886 |
| 2017-05-01 | $24.19 | $24.19 | $24.15 | $24.16 | $23.69 | 2,491 |
| 2017-04-28 | $24.20 | $24.22 | $24.17 | $24.21 | $23.74 | 3,012 |
| 2017-04-27 | $24.24 | $24.27 | $24.20 | $24.24 | $23.77 | 6,820 |
| 2017-04-26 | $24.32 | $24.32 | $24.27 | $24.28 | $23.81 | 3,897 |
| 2017-04-25 | $24.17 | $24.30 | $24.17 | $24.29 | $23.82 | 3,452 |
| 2017-04-24 | $24.35 | $24.35 | $24.23 | $24.23 | $23.76 | 3,044 |
| 2017-04-21 | $24.29 | $24.31 | $24.27 | $24.28 | $23.81 | 4,533 |
| 2017-04-20 | $24.30 | $24.30 | $24.26 | $24.28 | $23.81 | 816 |
| 2017-04-19 | $24.22 | $24.24 | $24.22 | $24.24 | $23.77 | 1,681 |
| 2017-04-18 | $24.27 | $24.33 | $24.27 | $24.32 | $23.85 | 8,240 |
| 2017-04-17 | $24.34 | $24.41 | $24.34 | $24.40 | $23.93 | 3,939 |
| 2017-04-13 | $24.37 | $24.41 | $24.31 | $24.32 | $23.85 | 7,185 |
| 2017-04-12 | $24.42 | $24.42 | $24.35 | $24.40 | $23.92 | 1,858 |
| 2017-04-11 | $24.40 | $24.40 | $24.36 | $24.40 | $23.93 | 1,367 |
| 2017-04-10 | $24.37 | $24.38 | $24.26 | $24.38 | $23.91 | 2,003 |
| 2017-04-07 | $24.32 | $24.40 | $24.32 | $24.34 | $23.87 | 2,143 |
| 2017-04-06 | $24.31 | $24.39 | $24.31 | $24.35 | $23.88 | 4,373 |
| 2017-04-05 | $24.45 | $24.45 | $24.40 | $24.42 | $23.94 | 3,122 |
| 2017-04-04 | $24.35 | $24.35 | $24.31 | $24.34 | $23.87 | 13,031 |
| 2017-04-03 | $24.26 | $24.33 | $24.26 | $24.29 | $23.82 | 4,322 |
| 2017-03-31 | $24.37 | $24.37 | $24.34 | $24.37 | $23.90 | 701 |
| 2017-03-30 | $24.39 | $24.39 | $24.35 | $24.37 | $23.89 | 1,471 |
| 2017-03-29 | $24.35 | $24.37 | $24.34 | $24.37 | $23.90 | 1,456 |
| 2017-03-28 | $24.28 | $24.33 | $24.28 | $24.31 | $23.84 | 2,634 |
| 2017-03-27 | $24.21 | $24.21 | $24.19 | $24.21 | $23.74 | 1,472 |
| 2017-03-24 | $24.31 | $24.31 | $24.24 | $24.28 | $23.80 | 2,912 |
| 2017-03-23 | $24.25 | $24.31 | $24.25 | $24.28 | $23.80 | 1,076 |
| 2017-03-22 | $24.15 | $24.22 | $24.15 | $24.20 | $23.73 | 1,224 |
| 2017-03-21 | $24.41 | $24.41 | $24.18 | $24.24 | $23.77 | 1,968 |
| 2017-03-20 | $24.38 | $24.43 | $24.37 | $24.39 | $23.92 | 4,033 |
| 2017-03-17 | $24.37 | $24.39 | $24.37 | $24.38 | $23.91 | 5,263 |
| 2017-03-16 | $24.40 | $24.42 | $24.38 | $24.38 | $23.91 | 4,641 |
| 2017-03-15 | $24.04 | $24.30 | $24.04 | $24.30 | $23.83 | 2,877 |
| 2017-03-14 | $24.02 | $24.04 | $24.01 | $24.02 | $23.55 | 4,387 |
| 2017-03-13 | $24.08 | $24.13 | $24.08 | $24.10 | $23.63 | 8,659 |
| 2017-03-10 | $23.96 | $23.97 | $23.95 | $23.96 | $23.49 | 743 |
| 2017-03-09 | $23.94 | $23.95 | $23.83 | $23.84 | $23.38 | 3,635 |
| 2017-03-08 | $24.05 | $24.11 | $23.98 | $23.98 | $23.52 | 8,119 |
| 2017-03-07 | $24.06 | $24.13 | $24.06 | $24.07 | $23.60 | 8,674 |
| 2017-03-06 | $24.12 | $24.13 | $24.10 | $24.12 | $23.65 | 1,876 |
| 2017-03-03 | $24.16 | $24.21 | $24.16 | $24.21 | $23.74 | 763 |
| 2017-03-02 | $24.35 | $24.35 | $24.21 | $24.24 | $23.77 | 19,586 |
| 2017-03-01 | $24.35 | $24.41 | $24.33 | $24.40 | $23.93 | 34,598 |
| 2017-02-28 | $24.31 | $24.31 | $24.31 | $24.31 | $23.84 | 773 |
| 2017-02-27 | $24.26 | $24.29 | $24.23 | $24.26 | $23.79 | 3,478 |
| 2017-02-24 | $24.35 | $24.35 | $24.29 | $24.32 | $23.85 | 7,697 |
| 2017-02-23 | $24.39 | $24.39 | $24.39 | $24.39 | $23.91 | 3,047 |
| 2017-02-22 | $24.32 | $24.36 | $24.31 | $24.35 | $23.88 | 1,704 |
| 2017-02-21 | $24.27 | $24.32 | $24.27 | $24.32 | $23.85 | 3,512 |
| 2017-02-17 | $24.14 | $24.17 | $24.14 | $24.17 | $23.70 | 2,221 |
| 2017-02-16 | $24.25 | $24.26 | $24.21 | $24.22 | $23.75 | 8,770 |
| 2017-02-15 | $24.22 | $24.24 | $24.18 | $24.24 | $23.77 | 3,414 |
| 2017-02-14 | $24.08 | $24.16 | $24.08 | $24.10 | $23.63 | 3,169 |
| 2017-02-13 | $24.20 | $24.22 | $24.17 | $24.18 | $23.71 | 2,498 |
| 2017-02-10 | $24.15 | $24.18 | $24.14 | $24.14 | $23.67 | 3,361 |
| 2017-02-09 | $24.12 | $24.15 | $24.11 | $24.11 | $23.64 | 6,137 |
| 2017-02-08 | $24.03 | $24.05 | $24.01 | $24.03 | $23.56 | 2,061 |
| 2017-02-07 | $24.00 | $24.00 | $23.94 | $23.97 | $23.50 | 3,175 |
| 2017-02-06 | $23.96 | $24.04 | $23.96 | $23.97 | $23.50 | 3,311 |
| 2017-02-03 | $24.11 | $24.15 | $24.08 | $24.08 | $23.61 | 2,562 |
| 2017-02-02 | $23.86 | $23.94 | $23.86 | $23.90 | $23.44 | 2,213 |
| 2017-02-01 | $23.88 | $23.93 | $23.88 | $23.93 | $23.46 | 1,938 |
| 2017-01-31 | $23.81 | $23.86 | $23.79 | $23.86 | $23.40 | 6,188 |
| 2017-01-30 | $23.70 | $23.76 | $23.70 | $23.72 | $23.26 | 1,334 |
| 2017-01-27 | $23.97 | $23.97 | $23.94 | $23.95 | $23.48 | 2,880 |
| 2017-01-26 | $24.04 | $24.06 | $24.00 | $24.02 | $23.55 | 2,158 |
| 2017-01-25 | $24.06 | $24.06 | $24.03 | $24.03 | $23.56 | 622 |
| 2017-01-24 | $23.80 | $23.89 | $23.80 | $23.88 | $23.42 | 9,040 |
| 2017-01-23 | $23.65 | $23.73 | $23.65 | $23.73 | $23.26 | 2,435 |
| 2017-01-20 | $23.64 | $23.64 | $23.61 | $23.64 | $23.18 | 1,349 |
| 2017-01-19 | $23.64 | $23.64 | $23.52 | $23.56 | $23.10 | 3,116 |
| 2017-01-18 | $23.70 | $23.70 | $23.61 | $23.64 | $23.18 | 3,348 |
| 2017-01-17 | $23.59 | $23.75 | $23.59 | $23.67 | $23.21 | 2,294 |
| 2017-01-13 | $23.76 | $23.79 | $23.74 | $23.76 | $23.30 | 1,950 |
| 2017-01-12 | $23.70 | $23.74 | $23.64 | $23.67 | $23.21 | 3,184 |
| 2017-01-11 | $23.58 | $23.68 | $23.56 | $23.68 | $23.22 | 6,609 |
| 2017-01-10 | $23.65 | $23.65 | $23.63 | $23.64 | $23.18 | 878 |
| 2017-01-09 | $23.58 | $23.59 | $23.55 | $23.58 | $23.12 | 6,237 |
| 2017-01-06 | $23.67 | $23.67 | $23.61 | $23.61 | $23.15 | 5,321 |
| 2017-01-05 | $23.70 | $23.71 | $23.70 | $23.70 | $23.24 | 1,295 |
| 2017-01-04 | $23.52 | $23.63 | $23.52 | $23.62 | $23.16 | 2,447 |
| 2017-01-03 | $23.37 | $23.41 | $23.34 | $23.41 | $22.96 | 4,293 |
| 2016-12-30 | $23.30 | $23.32 | $23.27 | $23.28 | $22.83 | 1,617 |
| 2016-12-29 | $23.33 | $23.33 | $23.30 | $23.30 | $22.85 | 1,536 |
| 2016-12-28 | $23.31 | $23.31 | $23.20 | $23.21 | $22.76 | 111,626 |
| 2016-12-27 | $23.46 | $23.46 | $23.40 | $23.44 | $22.85 | 15,561 |
| 2016-12-23 | $23.38 | $23.42 | $23.38 | $23.38 | $22.80 | 92,717 |
| 2016-12-22 | $23.35 | $23.35 | $23.29 | $23.33 | $22.75 | 2,300 |
| 2016-12-21 | $23.51 | $23.51 | $23.42 | $23.42 | $22.84 | 4,800 |
| 2016-12-20 | $23.46 | $23.46 | $23.40 | $23.44 | $22.86 | 4,718 |
| 2016-12-19 | $23.44 | $23.49 | $23.37 | $23.37 | $22.79 | 5,513 |
| 2016-12-16 | $23.47 | $23.49 | $23.40 | $23.40 | $22.82 | 4,954 |
| 2016-12-15 | $23.50 | $23.50 | $23.46 | $23.50 | $22.91 | 1,099 |
| 2016-12-14 | $23.76 | $23.77 | $23.49 | $23.50 | $22.92 | 3,477 |
| 2016-12-13 | $23.85 | $23.87 | $23.80 | $23.84 | $23.25 | 1,908 |
| 2016-12-12 | $23.71 | $23.73 | $23.69 | $23.71 | $23.12 | 3,581 |
| 2016-12-09 | $23.80 | $23.81 | $23.80 | $23.80 | $23.21 | 3,133 |
| 2016-12-08 | $23.79 | $23.81 | $23.78 | $23.78 | $23.19 | 3,437 |
| 2016-12-07 | $23.49 | $23.79 | $23.49 | $23.76 | $23.17 | 3,541 |
| 2016-12-06 | $23.47 | $23.57 | $23.47 | $23.55 | $22.97 | 3,612 |
| 2016-12-05 | $23.47 | $23.50 | $23.47 | $23.49 | $22.91 | 2,054 |
| 2016-12-02 | $23.34 | $23.39 | $23.34 | $23.39 | $22.81 | 2,270 |
| 2016-12-01 | $23.34 | $23.36 | $23.33 | $23.35 | $22.77 | 4,623 |
| 2016-11-30 | $23.51 | $23.53 | $23.45 | $23.45 | $22.87 | 3,244 |
| 2016-11-29 | $23.57 | $23.57 | $23.54 | $23.54 | $22.96 | 2,367 |
| 2016-11-28 | $23.54 | $23.54 | $23.51 | $23.51 | $22.93 | 2,636 |
| 2016-11-25 | $23.48 | $23.52 | $23.48 | $23.50 | $22.91 | 3,044 |
| 2016-11-23 | $23.36 | $23.45 | $23.35 | $23.44 | $22.86 | 4,115 |
| 2016-11-22 | $23.39 | $23.44 | $23.39 | $23.44 | $22.86 | 1,509 |
| 2016-11-21 | $23.34 | $23.34 | $23.31 | $23.31 | $22.74 | 1,254 |
| 2016-11-18 | $23.21 | $23.24 | $23.21 | $23.24 | $22.66 | 2,230 |
| 2016-11-17 | $23.29 | $23.33 | $23.26 | $23.27 | $22.69 | 2,491 |
| 2016-11-16 | $23.23 | $23.23 | $23.20 | $23.22 | $22.64 | 3,216 |
| 2016-11-15 | $23.29 | $23.34 | $23.29 | $23.32 | $22.74 | 2,136 |
| 2016-11-14 | $23.13 | $23.19 | $23.13 | $23.19 | $22.61 | 4,652 |
| 2016-11-11 | $23.29 | $23.29 | $23.21 | $23.21 | $22.63 | 1,166 |
| 2016-11-10 | $23.38 | $23.38 | $23.26 | $23.28 | $22.70 | 2,622 |
| 2016-11-09 | $23.40 | $23.74 | $23.40 | $23.63 | $23.05 | 4,274 |
| 2016-11-08 | $23.64 | $23.85 | $23.64 | $23.81 | $23.22 | 2,287 |
| 2016-11-07 | $23.74 | $23.74 | $23.67 | $23.70 | $23.11 | 2,483 |
| 2016-11-04 | $23.60 | $23.62 | $23.59 | $23.59 | $23.00 | 3,165 |
| 2016-11-03 | $23.63 | $23.65 | $23.63 | $23.64 | $23.05 | 2,862 |
| 2016-11-02 | $23.74 | $23.75 | $23.67 | $23.68 | $23.09 | 2,395 |
| 2016-11-01 | $23.79 | $23.79 | $23.73 | $23.78 | $23.19 | 6,089 |
| 2016-10-31 | $23.85 | $23.85 | $23.82 | $23.82 | $23.23 | 4,929 |
| 2016-10-28 | $23.82 | $23.82 | $23.75 | $23.78 | $23.19 | 3,144 |
| 2016-10-27 | $23.81 | $23.81 | $23.73 | $23.73 | $23.14 | 2,824 |
| 2016-10-26 | $23.89 | $23.89 | $23.81 | $23.83 | $23.23 | 5,515 |
| 2016-10-25 | $23.91 | $23.92 | $23.89 | $23.89 | $23.30 | 1,605 |
| 2016-10-24 | $23.96 | $23.98 | $23.92 | $23.98 | $23.39 | 12,598 |
| 2016-10-21 | $23.87 | $23.93 | $23.87 | $23.90 | $23.31 | 2,500 |
| 2016-10-20 | $23.94 | $23.95 | $23.91 | $23.91 | $23.32 | 5,773 |
| 2016-10-19 | $23.95 | $24.01 | $23.95 | $23.97 | $23.38 | 2,853 |
| 2016-10-18 | $23.93 | $24.01 | $23.93 | $23.97 | $23.37 | 7,244 |
| 2016-10-17 | $23.82 | $23.85 | $23.82 | $23.82 | $23.23 | 1,604 |
| 2016-10-14 | $23.91 | $23.91 | $23.89 | $23.89 | $23.30 | 1,216 |
| 2016-10-13 | $23.80 | $23.89 | $23.78 | $23.89 | $23.29 | 4,162 |
| 2016-10-12 | $23.96 | $23.96 | $23.89 | $23.92 | $23.33 | 1,467 |
| 2016-10-11 | $23.98 | $24.00 | $23.97 | $23.98 | $23.39 | 3,272 |
| 2016-10-10 | $24.11 | $24.15 | $24.11 | $24.11 | $23.51 | 2,046 |
| 2016-10-07 | $24.10 | $24.11 | $24.03 | $24.08 | $23.48 | 840 |
| 2016-10-06 | $24.12 | $24.18 | $24.12 | $24.15 | $23.55 | 1,923 |
| 2016-10-05 | $24.15 | $24.18 | $24.12 | $24.13 | $23.54 | 3,217 |
| 2016-10-04 | $24.45 | $24.45 | $24.07 | $24.08 | $23.48 | 5,859 |
| 2016-10-03 | $24.23 | $24.26 | $24.23 | $24.26 | $23.66 | 1,439 |
| 2016-09-30 | $24.17 | $24.35 | $24.17 | $24.31 | $23.71 | 5,173 |
| 2016-09-29 | $24.37 | $24.39 | $24.25 | $24.25 | $23.65 | 16,543 |
| 2016-09-28 | $24.32 | $24.36 | $24.30 | $24.36 | $23.75 | 2,699 |
| 2016-09-27 | $24.31 | $24.33 | $24.29 | $24.33 | $23.73 | 7,891 |
| 2016-09-26 | $24.32 | $24.32 | $24.27 | $24.27 | $23.66 | 8,773 |
| 2016-09-23 | $24.27 | $24.29 | $24.25 | $24.26 | $23.66 | 8,074 |
| 2016-09-22 | $24.34 | $24.37 | $24.30 | $24.36 | $23.76 | 4,304 |
| 2016-09-21 | $24.31 | $24.34 | $24.25 | $24.28 | $23.68 | 5,265 |
| 2016-09-20 | $24.28 | $24.31 | $24.25 | $24.25 | $23.65 | 2,064 |
| 2016-09-19 | $24.28 | $24.29 | $24.25 | $24.25 | $23.65 | 3,139 |
| 2016-09-16 | $24.35 | $24.35 | $24.28 | $24.28 | $23.68 | 4,142 |
| 2016-09-15 | $24.40 | $24.41 | $24.36 | $24.40 | $23.79 | 4,315 |
| 2016-09-14 | $24.34 | $24.39 | $24.32 | $24.39 | $23.79 | 1,768 |
| 2016-09-13 | $24.45 | $24.45 | $24.38 | $24.41 | $23.81 | 3,095 |
| 2016-09-12 | $24.19 | $24.40 | $24.19 | $24.34 | $23.74 | 6,830 |
| 2016-09-09 | $24.34 | $24.39 | $24.29 | $24.30 | $23.70 | 6,536 |
| 2016-09-08 | $24.57 | $24.57 | $24.48 | $24.52 | $23.91 | 3,947 |
| 2016-09-07 | $24.54 | $24.57 | $24.54 | $24.57 | $23.96 | 1,393 |
| 2016-09-06 | $24.56 | $24.61 | $24.55 | $24.59 | $23.98 | 1,747 |
| 2016-09-02 | $24.40 | $24.44 | $24.40 | $24.42 | $23.81 | 1,815 |
| 2016-09-01 | $24.28 | $24.32 | $24.28 | $24.28 | $23.68 | 7,614 |
| 2016-08-31 | $24.30 | $24.30 | $24.24 | $24.26 | $23.66 | 2,274 |
| 2016-08-30 | $24.38 | $24.38 | $24.32 | $24.32 | $23.72 | 1,359 |
| 2016-08-29 | $24.32 | $24.37 | $24.32 | $24.37 | $23.77 | 1,709 |
| 2016-08-26 | $24.58 | $24.58 | $24.29 | $24.29 | $23.69 | 2,645 |
| 2016-08-25 | $24.38 | $24.44 | $24.35 | $24.38 | $23.77 | 6,680 |
| 2016-08-24 | $24.61 | $24.63 | $24.31 | $24.41 | $23.80 | 3,818 |
| 2016-08-23 | $24.62 | $24.67 | $24.54 | $24.54 | $23.93 | 16,955 |
| 2016-08-22 | $24.50 | $24.55 | $24.46 | $24.47 | $23.86 | 11,404 |
| 2016-08-19 | $24.59 | $24.60 | $24.55 | $24.60 | $23.99 | 2,087 |
| 2016-08-18 | $24.68 | $24.72 | $24.67 | $24.68 | $24.07 | 146,463 |
| 2016-08-17 | $24.61 | $24.64 | $24.61 | $24.64 | $24.03 | 1,993 |
| 2016-08-16 | $24.79 | $24.79 | $24.73 | $24.74 | $24.13 | 2,872 |
| 2016-08-15 | $24.75 | $24.80 | $24.75 | $24.80 | $24.18 | 1,326 |
| 2016-08-12 | $24.75 | $24.75 | $24.71 | $24.75 | $24.14 | 4,061 |
| 2016-08-11 | $24.78 | $24.84 | $24.78 | $24.78 | $24.17 | 2,298 |
| 2016-08-10 | $24.76 | $24.80 | $24.75 | $24.75 | $24.14 | 5,024 |
| 2016-08-09 | $24.67 | $24.72 | $24.64 | $24.68 | $24.07 | 10,525 |
| 2016-08-08 | $24.65 | $24.67 | $24.60 | $24.60 | $23.99 | 6,760 |
| 2016-08-05 | $24.71 | $24.71 | $24.64 | $24.68 | $24.06 | 4,126 |
| 2016-08-04 | $24.77 | $24.77 | $24.70 | $24.75 | $24.13 | 3,789 |
| 2016-08-03 | $24.79 | $24.79 | $24.74 | $24.79 | $24.18 | 1,573 |
| 2016-08-02 | $24.86 | $24.86 | $24.80 | $24.83 | $24.22 | 296,576 |
| 2016-08-01 | $24.82 | $24.82 | $24.81 | $24.81 | $24.20 | 3,478 |
| 2016-07-29 | $24.91 | $24.91 | $24.84 | $24.89 | $24.27 | 317,261 |
| 2016-07-28 | $24.94 | $24.94 | $24.89 | $24.89 | $24.27 | 812 |
| 2016-07-27 | $24.97 | $24.97 | $24.95 | $24.95 | $24.33 | 400 |