First Trust Institutional Preferred Securities and Income ETF (FPEI) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.20 ($-0.05) -0.27%
First Trust Institutional Preferred Securities and Income ETF - Daily Information
Click for more stock information on First Trust Institutional Preferred Securities and Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.24 |
| Previous Close | $18.20 |
| High | $18.24 |
| Low | $18.18 |
| Adjusted Open | $18.24 |
| Previous Adjusted Close | $18.20 |
| Adjusted High | $18.24 |
| Adjusted Low | $18.18 |
About First Trust Institutional Preferred Securities and Income ETF (FPEI)
Under normal market conditions, the Fund invests at least 80% of its net assets (including investment borrowings) in institutional preferred securities and income-producing debt securities ("Income Securities"). Preferred securities are a type of equity security that have preference over common stock in the payment of distributions and the liquidation of a company's assets, but are generally junior to all forms of the company's debt, including both senior and subordinated debt. The Fund's investments in preferred securities will primarily be in institutional preferred securities. Institutional preferred securities are targeted to institutional, rather than retail, investors, are generally traded over-the-counter and may also be known as "$1,000 par preferred securities." They are typically issued in large, institutional lot sizes by U.S. and non-U.S. financial services companies and other companies. While all income-producing debt securities will be categorized as "Income Securities" for purposes of the 80% test above, the Income Securities in which the Fund intends to invest as part of its principal investment strategy include hybrid capital securities, contingent capital securities, U.S. and non-U.S. corporate bonds and convertible securities.In selecting securities for the Fund, the investment strategy of the Fund's sub-advisor is driven by comprehensive analysis of institutional preferred securities and Income Securities with a goal of investing in securities representing the best relative value in the market. The style of active management by the Fund's sub-advisor combines a bottom-up and top-down approach to security selection that encompasses three significant areas of analysis: credit fundamentals; relative value; and technical aspects of the securities, which may include, but are not limited to, interest rate sensitivity, call features, maturities, trading volumes, liquidity and pricing inefficiencies. The bottom-up analysis focuses on individual security analysis, idiosyncratic risks, credit fundamentals and opportunistic trading. The top-down analysis focuses on sector and industry analysis, duration and interest rate analysis, capital structure positioning and systemic risks.In general, the preferred securities held by the Fund are expected to be issued by companies in the financial, communications, consumer, government, utilities, energy, materials, industrial and technology sectors. However, because the issuers of institutional preferred securities are often financial companies, the Fund concentrates its investments by investing at least 25% of its total assets in the group of industries that comprise the financial sector, which includes banks, thrifts, brokerage firms, broker-dealers, investment banks, finance companies and companies involved in the insurance industry. Although the Fund may invest in individual issues of institutional preferred securities with market capitalizations as low as $50 million, the Fund generally does not invest in individual issues of institutional preferred securities if the issuer has a total market capitalization of less than $500 million. The Fund may also invest in preferred securities issued by real estate investment trusts ("REITs").Along with its investments in institutional preferred securities, the Fund may also invest in retail preferred securities. While institutional preferred securities are generally targeted to institutional investors and trade over-the-counter, retail preferred securities are targeted to retail investors and are exchange-traded at single-share prices of $25, $50 or $100. Both the institutional and retail preferred securities held by the Fund generally pay fixed or adjustable-rate distributions to the Fund. Certain preferred securities may be issued by trusts or other special purpose entities created by companies specifically for the purpose of issuing such securities.Additionally, the Fund may invest in Income Securities that have certain characteristics similar to preferred securities. These securities include hybrid capital securities, contingent capital securities and other types of securities that resemble preferred securities but that do not have the traditional features described above. Hybrid capital securities possess varying combinations of features of both debt and traditional preferred securities and as such they may constitute senior debt, junior debt or preferred shares in an issuer's capital structure. Contingent convertible securities ("CoCos") are issued primarily by non-U.S. financial institutions that have loss absorption mechanisms benefitting the issuer built into their terms. These loss absorption mechanisms may include automatic conversion into the issuer's common stock or an automatic write down of the security's principal amount upon the occurrence of specific triggers. Certain CoCos may be considered to be high-yield securities (a.k.a. "junk" bonds) and, to the extent a CoCo held by the Fund undergoes a write down, the Fund may lose some or all of its original investment in the CoCo.The Fund may also invest in floating-rate and fixed-to-floating rate securities as well. Floating-rate and fixed-to-floating rate securities may be traditional preferred or hybrid capital securities. Floating-rate securities pay a rate of income that resets periodically based on short and/or longer-term interest rate benchmarks. If the associated interest rate benchmark rises, the coupon offered by the floating-rate security may rise as well, making such securities less sensitive to rising interest rates (or yields). Similarly, a fixed-to-floating rate security may be less price-sensitive to rising interest rates (or yields), because it has a rate of payment that is fixed for a certain period (typically five, ten or thirty years when first issued), after which period a floating-rate of payment applies.Additional Income Securities held by the Fund may include corporate bonds and convertible securities. The broad category of corporate debt securities includes debt issued by U.S. and non-U.S. companies of all kinds, including those with small-, mid-and large-capitalizations. Corporate debt may carry fixed or floating rates of interest. The Fund may invest without limitation in, preferred securities, hybrid capital securities and Income Securities rated below investment grade (BB+/Ba1 or lower) at the time of purchase, which are commonly referred to as high yield securities or "junk bonds." The Fund may invest in Income Securities of any duration and does not target an overall duration for its portfolio of Income Securities.The Fund may invest in U.S. and non-U.S. debt and equity securities that are traded over-the-counter or are listed on an exchange. The Fund may have exposure to certain emerging markets through its investments in non-U.S. securities. The Fund may also hold investments that are denominated in non-U.S. currencies, or in securities that provide exposure to such currencies, currency exchange rates or interest rates denominated in such currencies. The Fund may also invest U.S. dollar-denominated depositary receipts and U.S. dollar-denominated foreign securities. As of January 31, 2020, the Fund had significant investments in financial companies and European issuers, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.The Fund may have significant investments in securities that are offered pursuant Rule 144A under the Securities Act of 1933, as amended (the "Securities Act"). Rule 144A securities are considered restricted securities because they may not be sold to the general public without an effective registration statement under the Securities Act. Rule 144A is designed to facilitate efficient trading among institutional investors by permitting the sale of certain unregistered securities to qualified institutional buyers. The restriction on public sale may make it more difficult to value such securities, limit the Fund's ability to dispose of them and lower the amount the Fund could realize upon their sale. Because they are not registered, restricted securities may be sold only in a privately negotiated transaction or pursuant to an exemption from registration. To the extent privately placed securities held by the Fund qualify under Rule 144A and an institutional market develops for those securities, the Fund likely will be able to dispose of the securities without registering them under the Securities Act. To the extent that institutional buyers become, for a time, uninterested in purchasing these securities, investing in Rule 144A securities could increase the level of the Fund's illiquidity.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act") and as a result may invest a relatively high percentage of its assets in a limited number of issuers. The Fund is only limited as to the percentage of its assets which may be invested in the securities of any one issuer by diversification requirements imposed by the Internal Revenue Code of 1986, as amended.
Invest in First Trust Institutional Preferred Securities and Income ETF (FPEI)
Historical Stock Data for First Trust Institutional Preferred Securities and Income ETF (FPEI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | $18.24 | $18.24 | $18.18 | $18.20 | $18.20 | 355,551 |
| 2025-04-17 | $18.24 | $18.26 | $18.22 | $18.25 | $18.25 | 183,828 |
| 2025-04-16 | $18.20 | $18.25 | $18.17 | $18.17 | $18.17 | 303,198 |
| 2025-04-15 | $18.18 | $18.21 | $18.16 | $18.18 | $18.18 | 503,087 |
| 2025-04-14 | $18.09 | $18.16 | $18.08 | $18.12 | $18.12 | 478,158 |
| 2025-04-11 | $18.05 | $18.08 | $17.93 | $18.06 | $18.06 | 295,579 |
| 2025-04-10 | $18.20 | $18.20 | $17.96 | $18.06 | $18.06 | 564,305 |
| 2025-04-09 | $17.86 | $18.30 | $17.81 | $18.23 | $18.23 | 782,744 |
| 2025-04-08 | $18.16 | $18.16 | $17.97 | $18.11 | $18.11 | 1,037,718 |
| 2025-04-07 | $17.81 | $18.18 | $17.81 | $17.99 | $17.99 | 1,468,764 |
| 2025-04-04 | $18.42 | $18.42 | $18.18 | $18.22 | $18.22 | 673,496 |
| 2025-04-03 | $18.59 | $18.64 | $18.52 | $18.53 | $18.53 | 4,450,257 |
| 2025-04-02 | $18.70 | $18.72 | $18.69 | $18.72 | $18.72 | 290,258 |
| 2025-04-01 | $18.72 | $18.72 | $18.69 | $18.71 | $18.71 | 346,426 |
| 2025-03-31 | $18.67 | $18.71 | $18.64 | $18.70 | $18.70 | 677,671 |
| 2025-03-28 | $18.69 | $18.69 | $18.65 | $18.66 | $18.66 | 259,540 |
| 2025-03-27 | $18.67 | $18.68 | $18.66 | $18.68 | $18.68 | 210,033 |
| 2025-03-26 | $18.78 | $18.79 | $18.75 | $18.76 | $18.67 | 267,056 |
| 2025-03-25 | $18.80 | $18.81 | $18.79 | $18.80 | $18.71 | 168,486 |
| 2025-03-24 | $18.78 | $18.80 | $18.77 | $18.79 | $18.70 | 257,465 |
| 2025-03-21 | $18.80 | $18.80 | $18.75 | $18.76 | $18.67 | 368,187 |
| 2025-03-20 | $18.77 | $18.78 | $18.76 | $18.77 | $18.68 | 244,262 |
| 2025-03-19 | $18.73 | $18.78 | $18.72 | $18.76 | $18.67 | 192,718 |
| 2025-03-18 | $18.74 | $18.75 | $18.72 | $18.73 | $18.64 | 240,272 |
| 2025-03-17 | $18.74 | $18.75 | $18.72 | $18.75 | $18.66 | 333,856 |
| 2025-03-14 | $18.71 | $18.72 | $18.69 | $18.72 | $18.72 | 226,959 |
| 2025-03-13 | $18.73 | $18.73 | $18.61 | $18.67 | $18.67 | 439,293 |
| 2025-03-12 | $18.76 | $18.77 | $18.74 | $18.76 | $18.76 | 259,317 |
| 2025-03-11 | $18.77 | $18.77 | $18.73 | $18.77 | $18.77 | 565,662 |
| 2025-03-10 | $18.80 | $18.80 | $18.74 | $18.77 | $18.77 | 524,267 |
| 2025-03-07 | $18.81 | $18.81 | $18.79 | $18.81 | $18.81 | 240,485 |
| 2025-03-06 | $18.83 | $18.83 | $18.77 | $18.78 | $18.78 | 434,095 |
| 2025-03-05 | $18.84 | $18.84 | $18.80 | $18.83 | $18.83 | 653,419 |
| 2025-03-04 | $18.81 | $18.83 | $18.76 | $18.82 | $18.82 | 1,129,565 |
| 2025-03-03 | $18.83 | $18.84 | $18.79 | $18.82 | $18.82 | 236,398 |
| 2025-02-28 | $18.83 | $18.88 | $18.81 | $18.88 | $18.88 | 339,156 |
| 2025-02-27 | $18.81 | $18.83 | $18.80 | $18.81 | $18.81 | 293,215 |
| 2025-02-26 | $18.81 | $18.83 | $18.80 | $18.82 | $18.82 | 194,775 |
| 2025-02-25 | $18.80 | $18.80 | $18.77 | $18.80 | $18.80 | 307,761 |
| 2025-02-24 | $18.78 | $18.79 | $18.76 | $18.76 | $18.76 | 354,557 |
| 2025-02-21 | $18.78 | $18.79 | $18.77 | $18.79 | $18.79 | 219,041 |
| 2025-02-20 | $18.86 | $18.86 | $18.85 | $18.85 | $18.76 | 273,178 |
| 2025-02-19 | $18.86 | $18.86 | $18.83 | $18.84 | $18.75 | 225,362 |
| 2025-02-18 | $18.86 | $18.89 | $18.86 | $18.87 | $18.87 | 361,091 |
| 2025-02-14 | $18.85 | $18.86 | $18.84 | $18.86 | $18.86 | 206,753 |
| 2025-02-13 | $18.81 | $18.83 | $18.79 | $18.83 | $18.83 | 308,004 |
| 2025-02-12 | $18.83 | $18.83 | $18.74 | $18.78 | $18.78 | 322,464 |
| 2025-02-11 | $18.77 | $18.79 | $18.76 | $18.79 | $18.79 | 257,363 |
| 2025-02-10 | $18.82 | $18.82 | $18.79 | $18.80 | $18.80 | 310,817 |
| 2025-02-07 | $18.79 | $18.80 | $18.77 | $18.80 | $18.80 | 246,963 |
| 2025-02-06 | $18.76 | $18.80 | $18.76 | $18.80 | $18.80 | 480,798 |
| 2025-02-05 | $18.75 | $18.79 | $18.74 | $18.76 | $18.76 | 477,019 |
| 2025-02-04 | $18.68 | $18.73 | $18.68 | $18.73 | $18.73 | 511,999 |
| 2025-02-03 | $18.71 | $18.71 | $18.67 | $18.69 | $18.69 | 336,122 |
| 2025-01-31 | $18.75 | $18.75 | $18.70 | $18.71 | $18.71 | 362,416 |
| 2025-01-30 | $18.73 | $18.74 | $18.69 | $18.72 | $18.72 | 326,161 |
| 2025-01-29 | $18.70 | $18.71 | $18.66 | $18.69 | $18.69 | 451,967 |
| 2025-01-28 | $18.68 | $18.70 | $18.66 | $18.68 | $18.68 | 665,436 |
| 2025-01-27 | $18.68 | $18.70 | $18.66 | $18.68 | $18.68 | 427,116 |
| 2025-01-24 | $18.68 | $18.68 | $18.65 | $18.66 | $18.66 | 430,127 |
| 2025-01-23 | $18.66 | $18.66 | $18.62 | $18.66 | $18.66 | 1,065,930 |
| 2025-01-22 | $18.70 | $18.70 | $18.62 | $18.64 | $18.64 | 639,395 |
| 2025-01-21 | $18.78 | $18.78 | $18.75 | $18.78 | $18.69 | 487,092 |
| 2025-01-17 | $18.65 | $18.74 | $18.65 | $18.73 | $18.64 | 320,076 |
| 2025-01-16 | $18.70 | $18.71 | $18.69 | $18.70 | $18.61 | 336,553 |
| 2025-01-15 | $18.66 | $18.68 | $18.60 | $18.68 | $18.59 | 1,692,717 |
| 2025-01-14 | $18.58 | $18.58 | $18.53 | $18.57 | $18.48 | 282,918 |
| 2025-01-13 | $18.58 | $18.58 | $18.52 | $18.54 | $18.45 | 315,081 |
| 2025-01-10 | $18.69 | $18.69 | $18.57 | $18.58 | $18.49 | 675,973 |
| 2025-01-08 | $18.65 | $18.66 | $18.62 | $18.65 | $18.56 | 333,884 |
| 2025-01-07 | $18.76 | $18.76 | $18.63 | $18.64 | $18.55 | 748,627 |
| 2025-01-06 | $18.80 | $18.80 | $18.72 | $18.73 | $18.64 | 337,480 |
| 2025-01-03 | $18.74 | $18.75 | $18.72 | $18.75 | $18.66 | 236,866 |
| 2025-01-02 | $18.73 | $18.74 | $18.69 | $18.73 | $18.64 | 593,524 |
| 2024-12-31 | $18.72 | $18.73 | $18.68 | $18.70 | $18.61 | 831,856 |
| 2024-12-30 | $18.69 | $18.72 | $18.65 | $18.71 | $18.62 | 958,602 |
| 2024-12-27 | $18.70 | $18.71 | $18.68 | $18.70 | $18.70 | 381,409 |
| 2024-12-26 | $18.70 | $18.72 | $18.69 | $18.72 | $18.72 | 318,819 |
| 2024-12-24 | $18.71 | $18.73 | $18.69 | $18.73 | $18.73 | 170,115 |
| 2024-12-23 | $18.69 | $18.69 | $18.66 | $18.67 | $18.67 | 302,183 |
| 2024-12-20 | $18.64 | $18.68 | $18.62 | $18.65 | $18.65 | 733,822 |
| 2024-12-19 | $18.69 | $18.70 | $18.60 | $18.62 | $18.62 | 1,090,560 |
| 2024-12-18 | $18.79 | $18.80 | $18.68 | $18.68 | $18.68 | 671,604 |
| 2024-12-17 | $18.79 | $18.80 | $18.78 | $18.78 | $18.78 | 367,456 |
| 2024-12-16 | $18.81 | $18.82 | $18.79 | $18.80 | $18.80 | 824,051 |
| 2024-12-13 | $18.81 | $18.83 | $18.80 | $18.82 | $18.82 | 241,125 |
| 2024-12-12 | $18.92 | $18.92 | $18.89 | $18.91 | $18.82 | 210,829 |
| 2024-12-11 | $18.94 | $18.94 | $18.91 | $18.92 | $18.83 | 178,689 |
| 2024-12-10 | $18.91 | $18.92 | $18.90 | $18.90 | $18.90 | 257,013 |
| 2024-12-09 | $18.93 | $18.93 | $18.90 | $18.91 | $18.91 | 304,964 |
| 2024-12-06 | $18.91 | $18.91 | $18.89 | $18.90 | $18.90 | 708,947 |
| 2024-12-05 | $18.87 | $18.89 | $18.87 | $18.87 | $18.87 | 260,243 |
| 2024-12-04 | $18.87 | $18.87 | $18.84 | $18.87 | $18.87 | 252,141 |
| 2024-12-03 | $18.84 | $18.86 | $18.83 | $18.84 | $18.84 | 291,573 |
| 2024-12-02 | $18.69 | $18.82 | $18.69 | $18.82 | $18.82 | 230,979 |
| 2024-11-29 | $18.84 | $18.84 | $18.81 | $18.83 | $18.83 | 159,470 |
| 2024-11-27 | $18.79 | $18.80 | $18.78 | $18.80 | $18.80 | 264,009 |
| 2024-11-26 | $18.78 | $18.79 | $18.77 | $18.78 | $18.78 | 221,193 |
| 2024-11-25 | $18.76 | $18.80 | $18.75 | $18.78 | $18.78 | 282,031 |
| 2024-11-22 | $18.71 | $18.74 | $18.70 | $18.72 | $18.72 | 274,420 |
| 2024-11-21 | $18.76 | $18.76 | $18.71 | $18.73 | $18.73 | 242,806 |
| 2024-11-20 | $18.84 | $18.84 | $18.80 | $18.82 | $18.73 | 229,082 |
| 2024-11-19 | $18.83 | $18.85 | $18.82 | $18.83 | $18.74 | 344,592 |
| 2024-11-18 | $18.84 | $18.86 | $18.81 | $18.83 | $18.74 | 522,703 |
| 2024-11-15 | $18.86 | $18.86 | $18.83 | $18.86 | $18.77 | 178,058 |
| 2024-11-14 | $18.88 | $18.88 | $18.84 | $18.84 | $18.75 | 208,812 |
| 2024-11-13 | $18.85 | $18.88 | $18.84 | $18.86 | $18.77 | 184,949 |
| 2024-11-12 | $18.85 | $18.86 | $18.82 | $18.84 | $18.75 | 407,604 |
| 2024-11-11 | $18.87 | $18.88 | $18.85 | $18.87 | $18.78 | 202,258 |
| 2024-11-08 | $18.85 | $18.91 | $18.84 | $18.91 | $18.82 | 276,430 |
| 2024-11-07 | $18.84 | $18.84 | $18.78 | $18.82 | $18.73 | 530,121 |
| 2024-11-06 | $18.77 | $18.83 | $18.77 | $18.80 | $18.71 | 599,189 |
| 2024-11-05 | $18.76 | $18.81 | $18.76 | $18.79 | $18.70 | 220,309 |
| 2024-11-04 | $18.79 | $18.80 | $18.74 | $18.76 | $18.67 | 440,612 |
| 2024-11-01 | $18.78 | $18.79 | $18.75 | $18.75 | $18.75 | 184,041 |
| 2024-10-31 | $18.75 | $18.76 | $18.72 | $18.75 | $18.75 | 464,535 |
| 2024-10-30 | $18.80 | $18.80 | $18.76 | $18.77 | $18.77 | 221,812 |
| 2024-10-29 | $18.78 | $18.79 | $18.76 | $18.79 | $18.79 | 193,811 |
| 2024-10-28 | $18.85 | $18.85 | $18.80 | $18.82 | $18.82 | 248,989 |
| 2024-10-25 | $18.89 | $18.89 | $18.81 | $18.83 | $18.83 | 221,921 |
| 2024-10-24 | $18.85 | $18.86 | $18.83 | $18.85 | $18.85 | 182,502 |
| 2024-10-23 | $18.86 | $18.87 | $18.81 | $18.84 | $18.84 | 222,574 |
| 2024-10-22 | $18.91 | $18.91 | $18.86 | $18.89 | $18.89 | 273,116 |
| 2024-10-21 | $19.03 | $19.05 | $19.00 | $19.01 | $18.92 | 208,276 |
| 2024-10-18 | $19.05 | $19.06 | $19.03 | $19.04 | $18.95 | 197,761 |
| 2024-10-17 | $19.04 | $19.06 | $19.03 | $19.05 | $18.96 | 201,429 |
| 2024-10-16 | $19.00 | $19.04 | $18.99 | $19.04 | $18.95 | 311,000 |
| 2024-10-15 | $19.00 | $19.01 | $18.97 | $19.00 | $18.91 | 211,218 |
| 2024-10-14 | $18.98 | $18.98 | $18.95 | $18.98 | $18.89 | 97,241 |
| 2024-10-11 | $18.96 | $18.98 | $18.95 | $18.98 | $18.89 | 108,475 |
| 2024-10-10 | $18.94 | $18.95 | $18.92 | $18.95 | $18.86 | 236,507 |
| 2024-10-09 | $18.94 | $18.95 | $18.91 | $18.95 | $18.86 | 149,930 |
| 2024-10-08 | $18.96 | $18.96 | $18.92 | $18.95 | $18.86 | 191,123 |
| 2024-10-07 | $19.02 | $19.02 | $18.86 | $18.89 | $18.80 | 887,712 |
| 2024-10-04 | $19.04 | $19.04 | $18.99 | $19.01 | $18.92 | 282,459 |
| 2024-10-03 | $19.04 | $19.04 | $19.00 | $19.04 | $18.95 | 196,373 |
| 2024-10-02 | $19.04 | $19.04 | $18.98 | $19.04 | $18.95 | 209,886 |
| 2024-10-01 | $19.06 | $19.06 | $19.02 | $19.04 | $19.04 | 263,511 |
| 2024-09-30 | $19.01 | $19.07 | $18.98 | $19.07 | $19.07 | 324,241 |
| 2024-09-27 | $19.05 | $19.05 | $19.02 | $19.03 | $19.03 | 238,795 |
| 2024-09-26 | $19.04 | $19.04 | $19.00 | $19.01 | $19.01 | 305,443 |
| 2024-09-25 | $19.07 | $19.09 | $19.07 | $19.08 | $19.00 | 180,327 |
| 2024-09-24 | $19.10 | $19.10 | $19.07 | $19.08 | $19.00 | 275,998 |
| 2024-09-23 | $19.09 | $19.09 | $19.06 | $19.07 | $18.99 | 220,340 |
| 2024-09-20 | $19.09 | $19.11 | $19.05 | $19.09 | $19.01 | 269,766 |
| 2024-09-19 | $19.07 | $19.08 | $19.04 | $19.08 | $19.00 | 434,923 |
| 2024-09-18 | $19.00 | $19.05 | $18.96 | $19.00 | $18.92 | 470,639 |
| 2024-09-17 | $18.94 | $18.99 | $18.94 | $18.99 | $18.91 | 418,062 |
| 2024-09-16 | $18.94 | $18.95 | $18.91 | $18.95 | $18.87 | 423,151 |
| 2024-09-13 | $18.86 | $18.89 | $18.86 | $18.89 | $18.81 | 249,035 |
| 2024-09-12 | $18.84 | $18.85 | $18.81 | $18.85 | $18.77 | 955,322 |
| 2024-09-11 | $18.83 | $18.83 | $18.81 | $18.82 | $18.74 | 217,420 |
| 2024-09-10 | $18.84 | $18.87 | $18.83 | $18.85 | $18.77 | 262,434 |
| 2024-09-09 | $18.81 | $18.85 | $18.80 | $18.82 | $18.74 | 393,220 |
| 2024-09-06 | $18.79 | $18.82 | $18.77 | $18.80 | $18.72 | 2,374,825 |
| 2024-09-05 | $18.78 | $18.83 | $18.76 | $18.81 | $18.73 | 382,219 |
| 2024-09-04 | $18.75 | $18.79 | $18.73 | $18.79 | $18.71 | 1,966,042 |
| 2024-09-03 | $18.75 | $18.76 | $18.72 | $18.76 | $18.68 | 317,631 |
| 2024-08-30 | $18.76 | $18.78 | $18.74 | $18.77 | $18.69 | 1,000,185 |
| 2024-08-29 | $18.72 | $18.75 | $18.71 | $18.75 | $18.67 | 241,964 |
| 2024-08-28 | $18.73 | $18.74 | $18.71 | $18.72 | $18.64 | 127,215 |
| 2024-08-27 | $18.69 | $18.72 | $18.69 | $18.71 | $18.63 | 318,131 |
| 2024-08-26 | $18.71 | $18.71 | $18.69 | $18.71 | $18.63 | 158,605 |
| 2024-08-23 | $18.67 | $18.71 | $18.65 | $18.71 | $18.63 | 195,263 |
| 2024-08-22 | $18.65 | $18.65 | $18.62 | $18.64 | $18.56 | 180,031 |
| 2024-08-21 | $18.62 | $18.66 | $18.61 | $18.64 | $18.56 | 229,798 |
| 2024-08-20 | $18.70 | $18.70 | $18.68 | $18.70 | $18.53 | 284,023 |
| 2024-08-19 | $18.63 | $18.70 | $18.63 | $18.69 | $18.52 | 676,721 |
| 2024-08-16 | $18.60 | $18.66 | $18.60 | $18.65 | $18.48 | 249,204 |
| 2024-08-15 | $18.60 | $18.63 | $18.58 | $18.63 | $18.46 | 230,425 |
| 2024-08-14 | $18.53 | $18.60 | $18.51 | $18.59 | $18.42 | 165,378 |
| 2024-08-13 | $18.54 | $18.56 | $18.50 | $18.56 | $18.39 | 232,624 |
| 2024-08-12 | $18.54 | $18.54 | $18.49 | $18.50 | $18.33 | 190,356 |
| 2024-08-09 | $18.53 | $18.53 | $18.49 | $18.49 | $18.32 | 236,993 |
| 2024-08-08 | $18.49 | $18.52 | $18.45 | $18.48 | $18.48 | 249,303 |
| 2024-08-07 | $18.49 | $18.51 | $18.44 | $18.45 | $18.45 | 602,851 |
| 2024-08-06 | $18.38 | $18.47 | $18.36 | $18.47 | $18.47 | 224,135 |
| 2024-08-05 | $18.38 | $18.39 | $18.22 | $18.37 | $18.37 | 555,666 |
| 2024-08-02 | $18.56 | $18.56 | $18.48 | $18.50 | $18.50 | 224,761 |
| 2024-08-01 | $18.57 | $18.57 | $18.53 | $18.55 | $18.55 | 275,836 |
| 2024-07-31 | $18.53 | $18.54 | $18.49 | $18.53 | $18.53 | 169,398 |
| 2024-07-30 | $18.50 | $18.52 | $18.48 | $18.49 | $18.49 | 175,589 |
| 2024-07-29 | $18.50 | $18.53 | $18.48 | $18.52 | $18.52 | 481,606 |
| 2024-07-26 | $18.51 | $18.51 | $18.47 | $18.49 | $18.49 | 310,823 |
| 2024-07-25 | $18.47 | $18.49 | $18.45 | $18.46 | $18.46 | 506,545 |
| 2024-07-24 | $18.48 | $18.52 | $18.42 | $18.42 | $18.42 | 199,235 |
| 2024-07-23 | $18.52 | $18.52 | $18.47 | $18.47 | $18.47 | 273,341 |
| 2024-07-22 | $18.60 | $18.60 | $18.57 | $18.59 | $18.50 | 356,504 |
| 2024-07-19 | $18.69 | $18.69 | $18.56 | $18.58 | $18.49 | 110,004 |
| 2024-07-18 | $18.59 | $18.59 | $18.57 | $18.58 | $18.58 | 270,815 |
| 2024-07-17 | $18.54 | $18.58 | $18.54 | $18.57 | $18.57 | 220,728 |
| 2024-07-16 | $18.58 | $18.58 | $18.54 | $18.57 | $18.57 | 192,224 |
| 2024-07-15 | $18.57 | $18.58 | $18.56 | $18.57 | $18.57 | 115,916 |
| 2024-07-12 | $18.55 | $18.57 | $18.51 | $18.55 | $18.55 | 186,987 |
| 2024-07-11 | $18.50 | $18.53 | $18.48 | $18.52 | $18.52 | 400,077 |
| 2024-07-10 | $18.49 | $18.49 | $18.44 | $18.47 | $18.47 | 234,896 |
| 2024-07-09 | $18.46 | $18.47 | $18.40 | $18.47 | $18.47 | 755,385 |
| 2024-07-08 | $18.47 | $18.47 | $18.38 | $18.41 | $18.41 | 573,400 |
| 2024-07-05 | $18.42 | $18.46 | $18.42 | $18.44 | $18.44 | 97,045 |
| 2024-07-03 | $18.38 | $18.44 | $18.38 | $18.42 | $18.42 | 142,063 |
| 2024-07-02 | $18.40 | $18.40 | $18.35 | $18.37 | $18.37 | 341,361 |
| 2024-07-01 | $18.38 | $18.39 | $18.35 | $18.36 | $18.36 | 384,661 |
| 2024-06-28 | $18.38 | $18.39 | $18.35 | $18.37 | $18.37 | 182,985 |
| 2024-06-27 | $18.36 | $18.37 | $18.35 | $18.36 | $18.36 | 154,912 |
| 2024-06-26 | $18.43 | $18.46 | $18.41 | $18.42 | $18.33 | 287,731 |
| 2024-06-25 | $18.42 | $18.46 | $18.42 | $18.43 | $18.34 | 251,898 |
| 2024-06-24 | $18.41 | $18.45 | $18.40 | $18.42 | $18.33 | 156,342 |
| 2024-06-21 | $18.42 | $18.43 | $18.41 | $18.41 | $18.32 | 254,170 |
| 2024-06-20 | $18.41 | $18.41 | $18.37 | $18.40 | $18.31 | 233,027 |
| 2024-06-18 | $18.36 | $18.43 | $18.36 | $18.40 | $18.31 | 167,683 |
| 2024-06-17 | $18.36 | $18.36 | $18.33 | $18.36 | $18.27 | 141,150 |
| 2024-06-14 | $18.37 | $18.37 | $18.33 | $18.35 | $18.35 | 188,678 |
| 2024-06-13 | $18.37 | $18.39 | $18.36 | $18.39 | $18.39 | 122,016 |
| 2024-06-12 | $18.38 | $18.40 | $18.34 | $18.38 | $18.38 | 381,076 |
| 2024-06-11 | $18.33 | $18.33 | $18.27 | $18.32 | $18.32 | 288,075 |
| 2024-06-10 | $18.31 | $18.32 | $18.30 | $18.32 | $18.32 | 149,640 |
| 2024-06-07 | $18.36 | $18.36 | $18.31 | $18.33 | $18.33 | 136,906 |
| 2024-06-06 | $18.40 | $18.40 | $18.35 | $18.38 | $18.38 | 195,167 |
| 2024-06-05 | $18.36 | $18.37 | $18.33 | $18.37 | $18.37 | 122,919 |
| 2024-06-04 | $18.35 | $18.35 | $18.33 | $18.33 | $18.33 | 183,513 |
| 2024-06-03 | $18.34 | $18.35 | $18.31 | $18.35 | $18.35 | 294,661 |
| 2024-05-31 | $18.31 | $18.32 | $18.28 | $18.31 | $18.31 | 437,291 |
| 2024-05-30 | $18.26 | $18.30 | $18.24 | $18.27 | $18.27 | 368,000 |
| 2024-05-29 | $18.26 | $18.31 | $18.22 | $18.24 | $18.24 | 275,437 |
| 2024-05-28 | $18.26 | $18.29 | $18.24 | $18.28 | $18.28 | 204,519 |
| 2024-05-24 | $18.23 | $18.30 | $18.21 | $18.27 | $18.27 | 648,710 |
| 2024-05-23 | $18.27 | $18.27 | $18.19 | $18.19 | $18.19 | 216,899 |
| 2024-05-22 | $18.21 | $18.24 | $18.20 | $18.20 | $18.20 | 148,535 |
| 2024-05-21 | $18.27 | $18.27 | $18.22 | $18.25 | $18.25 | 208,401 |
| 2024-05-20 | $18.37 | $18.37 | $18.30 | $18.32 | $18.23 | 305,016 |
| 2024-05-17 | $18.35 | $18.36 | $18.31 | $18.35 | $18.26 | 90,806 |
| 2024-05-16 | $18.35 | $18.35 | $18.31 | $18.31 | $18.22 | 139,649 |
| 2024-05-15 | $18.30 | $18.33 | $18.27 | $18.31 | $18.22 | 335,706 |
| 2024-05-14 | $18.22 | $18.27 | $18.22 | $18.22 | $18.13 | 317,965 |
| 2024-05-13 | $18.21 | $18.26 | $18.20 | $18.24 | $18.15 | 179,481 |
| 2024-05-10 | $18.25 | $18.25 | $18.19 | $18.21 | $18.12 | 206,498 |
| 2024-05-09 | $18.21 | $18.23 | $18.18 | $18.23 | $18.14 | 152,166 |
| 2024-05-08 | $18.19 | $18.22 | $18.18 | $18.18 | $18.09 | 184,144 |
| 2024-05-07 | $18.23 | $18.26 | $18.20 | $18.22 | $18.13 | 179,756 |
| 2024-05-06 | $18.14 | $18.21 | $18.14 | $18.21 | $18.12 | 202,771 |
| 2024-05-03 | $18.12 | $18.16 | $18.11 | $18.14 | $18.05 | 141,467 |
| 2024-05-02 | $18.01 | $18.08 | $18.01 | $18.07 | $17.98 | 833,995 |
| 2024-05-01 | $17.98 | $18.05 | $17.98 | $18.02 | $17.93 | 99,534 |
| 2024-04-30 | $17.99 | $18.02 | $17.94 | $17.94 | $17.85 | 282,491 |
| 2024-04-29 | $17.94 | $18.05 | $17.94 | $18.01 | $17.92 | 386,115 |
| 2024-04-26 | $17.97 | $17.98 | $17.94 | $17.95 | $17.86 | 547,690 |
| 2024-04-25 | $17.93 | $17.97 | $17.90 | $17.93 | $17.84 | 189,207 |
| 2024-04-24 | $17.94 | $18.02 | $17.94 | $17.96 | $17.87 | 403,932 |
| 2024-04-23 | $17.94 | $18.01 | $17.93 | $17.97 | $17.88 | 271,786 |
| 2024-04-22 | $18.00 | $18.00 | $17.98 | $17.99 | $17.82 | 186,714 |
| 2024-04-19 | $18.01 | $18.01 | $17.97 | $18.00 | $17.83 | 95,456 |
| 2024-04-18 | $18.00 | $18.00 | $17.95 | $17.97 | $17.80 | 237,379 |
| 2024-04-17 | $17.95 | $18.01 | $17.95 | $17.97 | $17.80 | 267,616 |
| 2024-04-16 | $17.99 | $17.99 | $17.91 | $17.91 | $17.74 | 289,775 |
| 2024-04-15 | $18.12 | $18.12 | $17.93 | $18.00 | $17.83 | 424,993 |
| 2024-04-12 | $18.09 | $18.14 | $18.08 | $18.09 | $17.92 | 601,754 |
| 2024-04-11 | $18.07 | $18.09 | $18.06 | $18.09 | $17.92 | 226,746 |
| 2024-04-10 | $18.15 | $18.16 | $18.09 | $18.12 | $17.95 | 266,792 |
| 2024-04-09 | $18.15 | $18.20 | $18.15 | $18.20 | $18.03 | 274,597 |
| 2024-04-08 | $18.20 | $18.20 | $18.13 | $18.13 | $17.96 | 315,849 |
| 2024-04-05 | $18.17 | $18.18 | $18.14 | $18.18 | $18.18 | 117,834 |
| 2024-04-04 | $18.15 | $18.17 | $18.15 | $18.16 | $18.16 | 237,060 |
| 2024-04-03 | $18.17 | $18.17 | $18.14 | $18.17 | $18.17 | 370,566 |
| 2024-04-02 | $18.18 | $18.20 | $18.15 | $18.20 | $18.20 | 247,150 |
| 2024-04-01 | $18.17 | $18.22 | $18.15 | $18.20 | $18.20 | 409,430 |
| 2024-03-28 | $18.22 | $18.22 | $18.19 | $18.22 | $18.22 | 305,851 |
| 2024-03-27 | $18.28 | $18.28 | $18.18 | $18.20 | $18.20 | 1,614,051 |
| 2024-03-26 | $18.27 | $18.27 | $18.22 | $18.26 | $18.26 | 172,735 |
| 2024-03-25 | $18.22 | $18.26 | $18.22 | $18.25 | $18.25 | 148,187 |
| 2024-03-22 | $18.24 | $18.25 | $18.21 | $18.25 | $18.25 | 228,003 |
| 2024-03-21 | $18.21 | $18.24 | $18.18 | $18.24 | $18.24 | 276,618 |
| 2024-03-20 | $18.24 | $18.28 | $18.23 | $18.26 | $18.17 | 134,618 |
| 2024-03-19 | $18.23 | $18.25 | $18.22 | $18.24 | $18.15 | 178,235 |
| 2024-03-18 | $18.20 | $18.23 | $18.18 | $18.22 | $18.22 | 558,035 |
| 2024-03-15 | $18.16 | $18.19 | $18.16 | $18.19 | $18.19 | 232,942 |
| 2024-03-14 | $18.17 | $18.19 | $18.15 | $18.18 | $18.18 | 239,880 |
| 2024-03-13 | $18.17 | $18.19 | $18.16 | $18.17 | $18.17 | 157,610 |
| 2024-03-12 | $18.14 | $18.16 | $18.13 | $18.15 | $18.15 | 248,227 |
| 2024-03-11 | $18.15 | $18.20 | $18.15 | $18.16 | $18.16 | 464,145 |
| 2024-03-08 | $18.13 | $18.18 | $18.13 | $18.15 | $18.15 | 748,282 |
| 2024-03-07 | $18.12 | $18.17 | $18.09 | $18.17 | $18.17 | 566,264 |
| 2024-03-06 | $18.12 | $18.12 | $18.06 | $18.06 | $18.06 | 386,785 |
| 2024-03-05 | $18.09 | $18.11 | $18.07 | $18.09 | $18.09 | 284,418 |
| 2024-03-04 | $18.04 | $18.09 | $18.04 | $18.04 | $18.04 | 257,840 |
| 2024-03-01 | $18.08 | $18.08 | $18.05 | $18.06 | $18.06 | 423,663 |
| 2024-02-29 | $18.07 | $18.08 | $18.05 | $18.08 | $18.08 | 176,318 |
| 2024-02-28 | $18.09 | $18.09 | $18.04 | $18.08 | $18.08 | 203,166 |
| 2024-02-27 | $18.05 | $18.08 | $18.02 | $18.07 | $18.07 | 140,900 |
| 2024-02-26 | $18.07 | $18.07 | $18.03 | $18.04 | $18.04 | 156,114 |
| 2024-02-23 | $18.00 | $18.06 | $18.00 | $18.05 | $18.05 | 297,177 |
| 2024-02-22 | $18.05 | $18.06 | $18.01 | $18.02 | $18.02 | 234,014 |
| 2024-02-21 | $18.00 | $18.02 | $17.98 | $17.98 | $17.98 | 213,253 |
| 2024-02-20 | $18.06 | $18.06 | $18.03 | $18.06 | $17.98 | 254,123 |
| 2024-02-16 | $18.03 | $18.04 | $18.01 | $18.04 | $17.96 | 113,941 |
| 2024-02-15 | $18.02 | $18.04 | $17.99 | $18.03 | $17.95 | 287,541 |
| 2024-02-14 | $17.94 | $17.99 | $17.94 | $17.97 | $17.89 | 173,543 |
| 2024-02-13 | $17.98 | $17.98 | $17.89 | $17.93 | $17.85 | 533,303 |
| 2024-02-12 | $18.01 | $18.02 | $17.98 | $18.01 | $17.93 | 266,179 |
| 2024-02-09 | $17.97 | $17.99 | $17.95 | $17.97 | $17.89 | 201,821 |
| 2024-02-08 | $17.98 | $18.01 | $17.94 | $18.01 | $17.93 | 261,540 |
| 2024-02-07 | $17.99 | $18.00 | $17.96 | $17.97 | $17.89 | 636,600 |
| 2024-02-06 | $17.99 | $17.99 | $17.94 | $17.98 | $17.90 | 274,432 |
| 2024-02-05 | $18.01 | $18.01 | $17.94 | $18.00 | $17.92 | 263,074 |
| 2024-02-02 | $18.05 | $18.11 | $17.99 | $18.11 | $18.11 | 260,595 |
| 2024-02-01 | $18.02 | $18.04 | $18.01 | $18.03 | $18.03 | 341,479 |
| 2024-01-31 | $18.08 | $18.08 | $18.02 | $18.04 | $18.04 | 360,644 |
| 2024-01-30 | $18.04 | $18.05 | $18.01 | $18.05 | $18.05 | 350,738 |
| 2024-01-29 | $17.99 | $18.02 | $17.96 | $18.00 | $18.00 | 409,683 |
| 2024-01-26 | $17.98 | $18.00 | $17.96 | $17.99 | $17.99 | 241,788 |
| 2024-01-25 | $17.93 | $17.96 | $17.91 | $17.96 | $17.96 | 595,923 |
| 2024-01-24 | $17.86 | $17.90 | $17.83 | $17.84 | $17.84 | 176,868 |
| 2024-01-23 | $17.87 | $17.87 | $17.81 | $17.83 | $17.83 | 231,568 |
| 2024-01-22 | $17.87 | $17.92 | $17.87 | $17.89 | $17.81 | 215,077 |
| 2024-01-19 | $17.85 | $17.87 | $17.82 | $17.87 | $17.79 | 269,554 |
| 2024-01-18 | $17.82 | $17.87 | $17.78 | $17.87 | $17.79 | 349,681 |
| 2024-01-17 | $17.78 | $17.80 | $17.74 | $17.78 | $17.70 | 267,741 |
| 2024-01-16 | $17.85 | $17.85 | $17.77 | $17.81 | $17.73 | 310,381 |
| 2024-01-12 | $17.85 | $17.89 | $17.85 | $17.87 | $17.87 | 174,691 |
| 2024-01-11 | $17.85 | $17.89 | $17.81 | $17.87 | $17.87 | 284,644 |
| 2024-01-10 | $17.79 | $17.83 | $17.76 | $17.79 | $17.79 | 316,495 |
| 2024-01-09 | $17.74 | $17.78 | $17.72 | $17.77 | $17.77 | 430,493 |
| 2024-01-08 | $17.71 | $17.79 | $17.69 | $17.70 | $17.70 | 697,046 |
| 2024-01-05 | $17.70 | $17.75 | $17.68 | $17.70 | $17.70 | 237,824 |
| 2024-01-04 | $17.74 | $17.74 | $17.68 | $17.72 | $17.72 | 555,545 |
| 2024-01-03 | $17.73 | $17.74 | $17.70 | $17.71 | $17.71 | 249,181 |
| 2024-01-02 | $17.84 | $17.84 | $17.79 | $17.79 | $17.79 | 514,568 |
| 2023-12-29 | $17.87 | $17.89 | $17.81 | $17.83 | $17.83 | 1,275,222 |
| 2023-12-28 | $17.85 | $17.88 | $17.84 | $17.88 | $17.88 | 639,745 |
| 2023-12-27 | $17.84 | $17.86 | $17.82 | $17.86 | $17.86 | 583,909 |
| 2023-12-26 | $17.86 | $17.86 | $17.83 | $17.84 | $17.84 | 384,003 |
| 2023-12-22 | $17.83 | $17.86 | $17.83 | $17.86 | $17.86 | 289,065 |
| 2023-12-21 | $17.93 | $17.94 | $17.83 | $17.89 | $17.80 | 651,511 |
| 2023-12-20 | $17.89 | $17.92 | $17.85 | $17.86 | $17.77 | 323,144 |
| 2023-12-19 | $17.88 | $17.88 | $17.86 | $17.88 | $17.79 | 496,655 |
| 2023-12-18 | $17.87 | $17.90 | $17.83 | $17.90 | $17.81 | 461,341 |
| 2023-12-15 | $17.79 | $17.86 | $17.79 | $17.84 | $17.75 | 344,629 |
| 2023-12-14 | $17.77 | $17.82 | $17.74 | $17.80 | $17.71 | 522,758 |
| 2023-12-13 | $17.57 | $17.63 | $17.54 | $17.63 | $17.54 | 317,461 |
| 2023-12-12 | $17.52 | $17.57 | $17.50 | $17.57 | $17.48 | 443,832 |
| 2023-12-11 | $17.50 | $17.51 | $17.45 | $17.51 | $17.43 | 758,006 |
| 2023-12-08 | $17.47 | $17.52 | $17.44 | $17.52 | $17.43 | 282,804 |
| 2023-12-07 | $17.42 | $17.48 | $17.40 | $17.47 | $17.39 | 761,823 |
| 2023-12-06 | $17.43 | $17.43 | $17.39 | $17.39 | $17.31 | 288,034 |
| 2023-12-05 | $17.34 | $17.40 | $17.32 | $17.38 | $17.30 | 471,366 |
| 2023-12-04 | $17.35 | $17.38 | $17.31 | $17.38 | $17.38 | 405,446 |
| 2023-12-01 | $17.26 | $17.33 | $17.23 | $17.31 | $17.31 | 788,792 |
| 2023-11-30 | $17.21 | $17.32 | $17.21 | $17.32 | $17.32 | 849,147 |
| 2023-11-29 | $17.18 | $17.23 | $17.17 | $17.21 | $17.21 | 797,335 |
| 2023-11-28 | $17.06 | $17.11 | $17.06 | $17.08 | $17.08 | 362,440 |
| 2023-11-27 | $17.06 | $17.12 | $17.03 | $17.03 | $17.03 | 312,487 |
| 2023-11-24 | $17.10 | $17.10 | $17.07 | $17.09 | $17.09 | 109,335 |
| 2023-11-22 | $17.07 | $17.09 | $17.06 | $17.07 | $17.07 | 287,513 |
| 2023-11-21 | $17.05 | $17.05 | $17.00 | $17.00 | $17.00 | 397,616 |
| 2023-11-20 | $17.08 | $17.13 | $17.08 | $17.08 | $17.08 | 396,359 |
| 2023-11-17 | $17.10 | $17.14 | $17.09 | $17.10 | $17.10 | 349,547 |
| 2023-11-16 | $17.07 | $17.13 | $17.05 | $17.08 | $17.08 | 715,692 |
| 2023-11-15 | $17.08 | $17.11 | $17.03 | $17.04 | $17.04 | 533,991 |
| 2023-11-14 | $17.09 | $17.15 | $17.06 | $17.08 | $17.08 | 347,042 |
| 2023-11-13 | $16.94 | $16.99 | $16.90 | $16.96 | $16.96 | 284,812 |
| 2023-11-10 | $16.91 | $16.94 | $16.87 | $16.94 | $16.94 | 271,452 |
| 2023-11-09 | $16.93 | $16.93 | $16.81 | $16.82 | $16.82 | 294,825 |
| 2023-11-08 | $16.88 | $16.89 | $16.84 | $16.88 | $16.88 | 170,136 |
| 2023-11-07 | $16.82 | $16.88 | $16.81 | $16.85 | $16.85 | 295,313 |
| 2023-11-06 | $16.89 | $16.91 | $16.83 | $16.84 | $16.84 | 386,372 |
| 2023-11-03 | $16.84 | $16.90 | $16.83 | $16.89 | $16.89 | 513,037 |
| 2023-11-02 | $16.71 | $16.78 | $16.71 | $16.75 | $16.75 | 475,657 |
| 2023-11-01 | $16.57 | $16.65 | $16.54 | $16.62 | $16.62 | 237,029 |
| 2023-10-31 | $16.53 | $16.57 | $16.48 | $16.57 | $16.57 | 238,599 |
| 2023-10-30 | $16.50 | $16.54 | $16.46 | $16.47 | $16.47 | 345,167 |
| 2023-10-27 | $16.47 | $16.49 | $16.45 | $16.48 | $16.48 | 184,490 |
| 2023-10-26 | $16.45 | $16.50 | $16.44 | $16.46 | $16.46 | 218,472 |
| 2023-10-25 | $16.51 | $16.51 | $16.45 | $16.47 | $16.47 | 113,534 |
| 2023-10-24 | $16.48 | $16.52 | $16.48 | $16.51 | $16.51 | 234,758 |
| 2023-10-23 | $16.48 | $16.57 | $16.47 | $16.52 | $16.45 | 368,478 |
| 2023-10-20 | $16.53 | $16.55 | $16.50 | $16.52 | $16.45 | 378,424 |
| 2023-10-19 | $16.55 | $16.56 | $16.47 | $16.53 | $16.46 | 289,184 |
| 2023-10-18 | $16.57 | $16.61 | $16.55 | $16.57 | $16.50 | 854,131 |
| 2023-10-17 | $16.64 | $16.64 | $16.58 | $16.59 | $16.52 | 220,306 |
| 2023-10-16 | $16.63 | $16.69 | $16.62 | $16.62 | $16.55 | 253,194 |
| 2023-10-13 | $16.69 | $16.71 | $16.63 | $16.63 | $16.56 | 202,925 |
| 2023-10-12 | $16.76 | $16.76 | $16.66 | $16.69 | $16.62 | 837,637 |
| 2023-10-11 | $16.76 | $16.76 | $16.67 | $16.71 | $16.64 | 428,687 |
| 2023-10-10 | $16.73 | $16.73 | $16.64 | $16.65 | $16.58 | 233,837 |
| 2023-10-09 | $16.65 | $16.68 | $16.61 | $16.68 | $16.61 | 316,327 |
| 2023-10-06 | $16.61 | $16.66 | $16.55 | $16.58 | $16.51 | 333,242 |
| 2023-10-05 | $16.69 | $16.71 | $16.66 | $16.66 | $16.59 | 245,161 |
| 2023-10-04 | $16.75 | $16.77 | $16.71 | $16.75 | $16.68 | 222,534 |
| 2023-10-03 | $16.82 | $16.84 | $16.68 | $16.72 | $16.65 | 651,635 |
| 2023-10-02 | $16.87 | $16.87 | $16.80 | $16.85 | $16.77 | 272,358 |
| 2023-09-29 | $16.89 | $16.93 | $16.88 | $16.88 | $16.80 | 1,344,123 |
| 2023-09-28 | $16.89 | $16.89 | $16.82 | $16.88 | $16.80 | 145,617 |
| 2023-09-27 | $16.89 | $16.94 | $16.86 | $16.89 | $16.81 | 309,210 |
| 2023-09-26 | $16.94 | $16.95 | $16.88 | $16.89 | $16.81 | 624,939 |
| 2023-09-25 | $16.91 | $16.93 | $16.88 | $16.89 | $16.81 | 344,221 |
| 2023-09-22 | $16.89 | $16.98 | $16.85 | $16.91 | $16.83 | 399,943 |
| 2023-09-21 | $17.12 | $17.12 | $16.99 | $16.99 | $16.83 | 247,327 |
| 2023-09-20 | $17.16 | $17.17 | $17.07 | $17.07 | $16.91 | 303,486 |
| 2023-09-19 | $17.15 | $17.17 | $17.12 | $17.17 | $17.00 | 237,601 |
| 2023-09-18 | $17.14 | $17.17 | $17.13 | $17.14 | $16.97 | 240,931 |
| 2023-09-15 | $17.15 | $17.19 | $17.14 | $17.16 | $16.99 | 338,742 |
| 2023-09-14 | $17.14 | $17.16 | $17.13 | $17.13 | $16.97 | 287,005 |
| 2023-09-13 | $17.10 | $17.11 | $17.06 | $17.11 | $16.94 | 140,789 |
| 2023-09-12 | $17.07 | $17.09 | $17.06 | $17.06 | $16.90 | 154,581 |
| 2023-09-11 | $17.07 | $17.09 | $17.06 | $17.06 | $16.90 | 130,065 |
| 2023-09-08 | $17.08 | $17.08 | $17.06 | $17.07 | $16.91 | 194,708 |
| 2023-09-07 | $17.03 | $17.06 | $17.03 | $17.05 | $16.89 | 167,339 |
| 2023-09-06 | $17.06 | $17.06 | $17.01 | $17.06 | $16.90 | 393,708 |
| 2023-09-05 | $17.08 | $17.08 | $17.03 | $17.06 | $16.90 | 174,498 |
| 2023-09-01 | $17.09 | $17.11 | $17.07 | $17.11 | $17.11 | 204,414 |
| 2023-08-31 | $17.07 | $17.08 | $17.05 | $17.06 | $17.06 | 423,676 |
| 2023-08-30 | $17.05 | $17.07 | $17.04 | $17.06 | $17.06 | 531,815 |
| 2023-08-29 | $17.01 | $17.05 | $16.98 | $17.05 | $17.05 | 278,123 |
| 2023-08-28 | $17.03 | $17.04 | $17.01 | $17.04 | $17.04 | 151,894 |
| 2023-08-25 | $17.02 | $17.03 | $16.97 | $17.03 | $17.03 | 152,567 |
| 2023-08-24 | $17.03 | $17.04 | $16.97 | $17.00 | $17.00 | 310,781 |
| 2023-08-23 | $17.00 | $17.02 | $16.98 | $17.02 | $17.02 | 241,459 |
| 2023-08-22 | $17.00 | $17.03 | $16.98 | $17.00 | $17.00 | 428,679 |
| 2023-08-21 | $17.10 | $17.12 | $17.07 | $17.10 | $17.01 | 368,434 |
| 2023-08-18 | $17.10 | $17.12 | $17.06 | $17.09 | $17.00 | 561,995 |
| 2023-08-17 | $17.17 | $17.17 | $17.09 | $17.09 | $17.00 | 1,642,385 |
| 2023-08-16 | $17.15 | $17.17 | $17.10 | $17.12 | $17.03 | 532,008 |
| 2023-08-15 | $17.16 | $17.19 | $17.15 | $17.15 | $17.06 | 376,337 |
| 2023-08-14 | $17.19 | $17.21 | $17.17 | $17.19 | $17.10 | 256,876 |
| 2023-08-11 | $17.18 | $17.21 | $17.18 | $17.21 | $17.12 | 427,792 |
| 2023-08-10 | $17.22 | $17.22 | $17.17 | $17.18 | $17.09 | 198,162 |
| 2023-08-09 | $17.20 | $17.20 | $17.16 | $17.16 | $17.07 | 178,548 |
| 2023-08-08 | $17.18 | $17.20 | $17.14 | $17.20 | $17.11 | 269,729 |
| 2023-08-07 | $17.18 | $17.21 | $17.14 | $17.18 | $17.09 | 262,161 |
| 2023-08-04 | $17.17 | $17.21 | $17.09 | $17.12 | $17.03 | 275,500 |
| 2023-08-03 | $17.20 | $17.20 | $17.12 | $17.18 | $17.09 | 364,940 |
| 2023-08-02 | $17.22 | $17.22 | $17.19 | $17.22 | $17.22 | 565,634 |
| 2023-08-01 | $17.23 | $17.26 | $17.23 | $17.25 | $17.25 | 358,880 |
| 2023-07-31 | $17.25 | $17.25 | $17.23 | $17.24 | $17.24 | 192,916 |
| 2023-07-28 | $17.20 | $17.23 | $17.17 | $17.23 | $17.23 | 162,950 |
| 2023-07-27 | $17.16 | $17.20 | $17.15 | $17.15 | $17.15 | 231,934 |
| 2023-07-26 | $17.11 | $17.18 | $17.11 | $17.18 | $17.18 | 237,551 |
| 2023-07-25 | $17.11 | $17.12 | $17.05 | $17.12 | $17.12 | 607,430 |
| 2023-07-24 | $17.03 | $17.10 | $17.03 | $17.10 | $17.10 | 234,655 |
| 2023-07-21 | $16.99 | $17.08 | $16.99 | $17.03 | $17.03 | 209,168 |
| 2023-07-20 | $17.13 | $17.13 | $17.07 | $17.08 | $16.99 | 184,199 |
| 2023-07-19 | $17.13 | $17.13 | $17.07 | $17.09 | $17.00 | 417,799 |
| 2023-07-18 | $17.02 | $17.05 | $17.02 | $17.02 | $16.93 | 292,697 |
| 2023-07-17 | $17.01 | $17.04 | $16.99 | $17.04 | $16.95 | 389,609 |
| 2023-07-14 | $17.05 | $17.06 | $17.02 | $17.03 | $16.94 | 123,786 |
| 2023-07-13 | $17.01 | $17.06 | $17.00 | $17.03 | $16.94 | 550,378 |
| 2023-07-12 | $16.92 | $17.02 | $16.92 | $16.98 | $16.89 | 657,384 |
| 2023-07-11 | $16.85 | $16.96 | $16.85 | $16.92 | $16.83 | 891,505 |
| 2023-07-10 | $16.81 | $16.89 | $16.81 | $16.88 | $16.79 | 314,975 |
| 2023-07-07 | $16.78 | $16.88 | $16.78 | $16.82 | $16.73 | 496,232 |
| 2023-07-06 | $16.87 | $16.87 | $16.78 | $16.82 | $16.73 | 273,162 |
| 2023-07-05 | $16.82 | $16.95 | $16.81 | $16.95 | $16.86 | 616,686 |
| 2023-07-03 | $16.87 | $16.87 | $16.82 | $16.87 | $16.78 | 105,977 |
| 2023-06-30 | $16.82 | $16.91 | $16.78 | $16.85 | $16.85 | 283,532 |
| 2023-06-29 | $16.78 | $16.80 | $16.74 | $16.79 | $16.79 | 441,547 |
| 2023-06-28 | $16.76 | $16.79 | $16.74 | $16.79 | $16.79 | 219,777 |
| 2023-06-27 | $16.69 | $16.75 | $16.69 | $16.74 | $16.74 | 373,702 |
| 2023-06-26 | $16.76 | $16.81 | $16.74 | $16.77 | $16.69 | 391,537 |
| 2023-06-23 | $16.81 | $16.81 | $16.75 | $16.76 | $16.68 | 275,177 |
| 2023-06-22 | $16.82 | $16.82 | $16.76 | $16.78 | $16.70 | 246,733 |
| 2023-06-21 | $16.83 | $16.85 | $16.80 | $16.80 | $16.72 | 274,086 |
| 2023-06-20 | $16.88 | $16.89 | $16.83 | $16.86 | $16.86 | 307,082 |
| 2023-06-16 | $16.90 | $16.94 | $16.84 | $16.87 | $16.87 | 425,192 |
| 2023-06-15 | $16.86 | $16.95 | $16.86 | $16.92 | $16.92 | 580,611 |
| 2023-06-14 | $16.96 | $16.97 | $16.81 | $16.84 | $16.84 | 812,091 |
| 2023-06-13 | $17.02 | $17.02 | $16.93 | $16.96 | $16.96 | 480,047 |
| 2023-06-12 | $17.00 | $17.01 | $16.92 | $16.99 | $16.99 | 330,795 |
| 2023-06-09 | $17.00 | $17.00 | $16.94 | $16.98 | $16.98 | 291,734 |
| 2023-06-08 | $16.92 | $17.00 | $16.92 | $16.98 | $16.98 | 1,147,993 |
| 2023-06-07 | $16.96 | $16.97 | $16.90 | $16.92 | $16.92 | 288,985 |
| 2023-06-06 | $16.91 | $16.95 | $16.89 | $16.90 | $16.90 | 291,870 |
| 2023-06-05 | $16.86 | $16.90 | $16.77 | $16.88 | $16.88 | 554,475 |
| 2023-06-02 | $16.81 | $16.88 | $16.81 | $16.85 | $16.85 | 408,277 |
| 2023-06-01 | $16.80 | $16.81 | $16.76 | $16.80 | $16.80 | 292,742 |
| 2023-05-31 | $16.79 | $16.79 | $16.71 | $16.73 | $16.73 | 410,457 |
| 2023-05-30 | $16.75 | $16.79 | $16.72 | $16.76 | $16.76 | 358,563 |
| 2023-05-26 | $16.68 | $16.74 | $16.67 | $16.74 | $16.74 | 357,680 |
| 2023-05-25 | $16.64 | $16.64 | $16.59 | $16.64 | $16.64 | 282,180 |
| 2023-05-24 | $16.64 | $16.69 | $16.53 | $16.60 | $16.60 | 459,994 |
| 2023-05-23 | $16.68 | $16.68 | $16.61 | $16.64 | $16.64 | 220,126 |
| 2023-05-22 | $16.75 | $16.76 | $16.65 | $16.69 | $16.60 | 1,761,074 |
| 2023-05-19 | $16.73 | $16.77 | $16.68 | $16.71 | $16.62 | 741,534 |
| 2023-05-18 | $16.67 | $16.76 | $16.64 | $16.73 | $16.64 | 711,533 |
| 2023-05-17 | $16.59 | $16.66 | $16.58 | $16.64 | $16.55 | 380,002 |
| 2023-05-16 | $16.58 | $16.60 | $16.52 | $16.56 | $16.47 | 356,304 |
| 2023-05-15 | $16.56 | $16.57 | $16.51 | $16.56 | $16.47 | 363,270 |
| 2023-05-12 | $16.57 | $16.57 | $16.51 | $16.53 | $16.44 | 176,939 |
| 2023-05-11 | $16.60 | $16.60 | $16.50 | $16.52 | $16.43 | 357,246 |
| 2023-05-10 | $16.56 | $16.61 | $16.52 | $16.58 | $16.49 | 952,741 |
| 2023-05-09 | $16.49 | $16.60 | $16.45 | $16.56 | $16.47 | 473,003 |
| 2023-05-08 | $16.44 | $16.54 | $16.41 | $16.47 | $16.38 | 482,112 |
| 2023-05-05 | $16.44 | $16.51 | $16.44 | $16.48 | $16.39 | 376,021 |
| 2023-05-04 | $16.51 | $16.51 | $16.39 | $16.43 | $16.34 | 1,138,819 |
| 2023-05-03 | $16.66 | $16.70 | $16.56 | $16.59 | $16.50 | 896,079 |
| 2023-05-02 | $16.68 | $16.73 | $16.66 | $16.66 | $16.57 | 470,665 |
| 2023-05-01 | $16.80 | $16.83 | $16.67 | $16.67 | $16.58 | 760,188 |
| 2023-04-28 | $16.84 | $16.88 | $16.80 | $16.88 | $16.78 | 191,655 |
| 2023-04-27 | $16.81 | $16.86 | $16.73 | $16.82 | $16.72 | 407,028 |
| 2023-04-26 | $16.75 | $16.81 | $16.75 | $16.77 | $16.68 | 341,896 |
| 2023-04-25 | $16.84 | $16.84 | $16.77 | $16.80 | $16.71 | 505,205 |
| 2023-04-24 | $16.89 | $16.90 | $16.79 | $16.89 | $16.79 | 970,189 |
| 2023-04-21 | $16.83 | $16.89 | $16.78 | $16.83 | $16.73 | 298,311 |
| 2023-04-20 | $16.92 | $16.95 | $16.90 | $16.92 | $16.74 | 539,494 |
| 2023-04-19 | $16.90 | $16.95 | $16.86 | $16.93 | $16.75 | 331,479 |
| 2023-04-18 | $16.92 | $16.94 | $16.85 | $16.94 | $16.76 | 457,607 |
| 2023-04-17 | $16.87 | $16.90 | $16.82 | $16.90 | $16.72 | 516,631 |
| 2023-04-14 | $16.90 | $16.90 | $16.81 | $16.86 | $16.68 | 582,400 |
| 2023-04-13 | $16.81 | $16.91 | $16.78 | $16.91 | $16.73 | 753,261 |
| 2023-04-12 | $16.85 | $16.85 | $16.72 | $16.77 | $16.60 | 401,749 |
| 2023-04-11 | $16.79 | $16.81 | $16.75 | $16.78 | $16.61 | 829,589 |
| 2023-04-10 | $16.73 | $16.80 | $16.67 | $16.80 | $16.63 | 368,474 |
| 2023-04-06 | $16.70 | $16.75 | $16.67 | $16.68 | $16.51 | 911,587 |
| 2023-04-05 | $16.72 | $16.74 | $16.61 | $16.73 | $16.56 | 377,624 |
| 2023-04-04 | $16.86 | $16.86 | $16.74 | $16.79 | $16.62 | 517,359 |
| 2023-04-03 | $16.79 | $16.79 | $16.72 | $16.79 | $16.62 | 654,359 |
| 2023-03-31 | $16.76 | $16.76 | $16.68 | $16.75 | $16.58 | 523,611 |
| 2023-03-30 | $16.55 | $16.63 | $16.54 | $16.63 | $16.46 | 550,456 |
| 2023-03-29 | $16.34 | $16.50 | $16.31 | $16.50 | $16.33 | 491,537 |
| 2023-03-28 | $16.23 | $16.28 | $16.16 | $16.24 | $16.07 | 419,532 |
| 2023-03-27 | $16.27 | $16.31 | $16.17 | $16.30 | $16.13 | 654,839 |
| 2023-03-24 | $16.23 | $16.35 | $16.10 | $16.10 | $15.93 | 416,277 |
| 2023-03-23 | $16.60 | $16.60 | $16.44 | $16.52 | $16.26 | 312,220 |
| 2023-03-22 | $16.50 | $16.64 | $16.45 | $16.51 | $16.25 | 362,991 |
| 2023-03-21 | $16.29 | $16.60 | $16.29 | $16.52 | $16.26 | 880,981 |
| 2023-03-20 | $16.57 | $16.57 | $16.11 | $16.28 | $16.02 | 941,596 |
| 2023-03-17 | $17.02 | $17.02 | $16.78 | $16.87 | $16.60 | 587,145 |
| 2023-03-16 | $16.93 | $17.06 | $16.88 | $17.06 | $16.79 | 546,417 |
| 2023-03-15 | $17.03 | $17.14 | $16.77 | $16.85 | $16.58 | 378,085 |
| 2023-03-14 | $17.15 | $17.43 | $17.15 | $17.40 | $17.13 | 421,846 |
| 2023-03-13 | $17.69 | $17.69 | $16.98 | $16.98 | $16.71 | 679,386 |
| 2023-03-10 | $18.04 | $18.05 | $17.69 | $17.71 | $17.43 | 470,906 |
| 2023-03-09 | $18.27 | $18.27 | $18.13 | $18.14 | $17.85 | 322,366 |
| 2023-03-08 | $18.26 | $18.32 | $18.23 | $18.23 | $17.94 | 239,587 |
| 2023-03-07 | $18.32 | $18.34 | $18.26 | $18.27 | $17.98 | 403,176 |
| 2023-03-06 | $18.35 | $18.35 | $18.32 | $18.33 | $18.04 | 287,295 |
| 2023-03-03 | $18.30 | $18.37 | $18.28 | $18.36 | $18.36 | 605,281 |
| 2023-03-02 | $18.28 | $18.32 | $18.26 | $18.31 | $18.31 | 431,150 |
| 2023-03-01 | $18.30 | $18.31 | $18.26 | $18.31 | $18.31 | 522,942 |
| 2023-02-28 | $18.29 | $18.31 | $18.27 | $18.29 | $18.29 | 209,078 |
| 2023-02-27 | $18.32 | $18.32 | $18.28 | $18.31 | $18.31 | 233,667 |
| 2023-02-24 | $18.26 | $18.31 | $18.22 | $18.22 | $18.22 | 257,584 |
| 2023-02-23 | $18.36 | $18.36 | $18.27 | $18.33 | $18.33 | 257,507 |
| 2023-02-22 | $18.23 | $18.32 | $18.22 | $18.30 | $18.30 | 459,266 |
| 2023-02-21 | $18.35 | $18.37 | $18.33 | $18.33 | $18.25 | 429,497 |
| 2023-02-17 | $18.43 | $18.48 | $18.40 | $18.45 | $18.37 | 515,761 |
| 2023-02-16 | $18.46 | $18.49 | $18.46 | $18.46 | $18.38 | 151,481 |
| 2023-02-15 | $18.52 | $18.52 | $18.48 | $18.50 | $18.42 | 286,439 |
| 2023-02-14 | $18.59 | $18.59 | $18.53 | $18.57 | $18.49 | 165,209 |
| 2023-02-13 | $18.62 | $18.62 | $18.57 | $18.61 | $18.53 | 248,681 |
| 2023-02-10 | $18.60 | $18.61 | $18.57 | $18.60 | $18.52 | 277,143 |
| 2023-02-09 | $18.72 | $18.72 | $18.62 | $18.66 | $18.58 | 294,975 |
| 2023-02-08 | $18.67 | $18.70 | $18.63 | $18.67 | $18.59 | 449,145 |
| 2023-02-07 | $18.71 | $18.74 | $18.66 | $18.73 | $18.65 | 404,958 |
| 2023-02-06 | $18.77 | $18.77 | $18.68 | $18.69 | $18.61 | 494,640 |
| 2023-02-03 | $18.84 | $18.84 | $18.78 | $18.80 | $18.72 | 565,422 |
| 2023-02-02 | $18.90 | $18.90 | $18.80 | $18.84 | $18.76 | 650,256 |
| 2023-02-01 | $18.63 | $18.90 | $18.63 | $18.81 | $18.73 | 898,607 |
| 2023-01-31 | $18.62 | $18.64 | $18.57 | $18.64 | $18.64 | 692,346 |
| 2023-01-30 | $18.61 | $18.62 | $18.58 | $18.60 | $18.60 | 362,627 |
| 2023-01-27 | $18.60 | $18.65 | $18.59 | $18.65 | $18.65 | 611,983 |
| 2023-01-26 | $18.60 | $18.60 | $18.53 | $18.58 | $18.58 | 1,520,591 |
| 2023-01-25 | $18.55 | $18.64 | $18.49 | $18.64 | $18.64 | 568,533 |
| 2023-01-24 | $18.49 | $18.54 | $18.45 | $18.53 | $18.53 | 284,680 |
| 2023-01-23 | $18.54 | $18.56 | $18.51 | $18.56 | $18.48 | 347,007 |
| 2023-01-20 | $18.50 | $18.54 | $18.48 | $18.54 | $18.46 | 374,862 |
| 2023-01-19 | $18.50 | $18.52 | $18.47 | $18.50 | $18.42 | 530,028 |
| 2023-01-18 | $18.51 | $18.54 | $18.46 | $18.49 | $18.41 | 446,254 |
| 2023-01-17 | $18.46 | $18.46 | $18.40 | $18.45 | $18.37 | 602,777 |
| 2023-01-13 | $18.33 | $18.44 | $18.31 | $18.44 | $18.36 | 1,829,359 |
| 2023-01-12 | $18.29 | $18.33 | $18.23 | $18.32 | $18.24 | 492,335 |
| 2023-01-11 | $18.09 | $18.19 | $18.09 | $18.18 | $18.10 | 412,636 |
| 2023-01-10 | $18.08 | $18.10 | $17.99 | $18.07 | $17.99 | 950,755 |
| 2023-01-09 | $18.03 | $18.07 | $18.01 | $18.03 | $17.95 | 509,485 |
| 2023-01-06 | $17.95 | $18.00 | $17.93 | $17.99 | $17.99 | 628,291 |
| 2023-01-05 | $17.88 | $17.95 | $17.86 | $17.91 | $17.91 | 434,478 |
| 2023-01-04 | $17.93 | $17.95 | $17.90 | $17.92 | $17.92 | 497,205 |
| 2023-01-03 | $17.90 | $17.90 | $17.84 | $17.88 | $17.88 | 618,326 |
| 2022-12-30 | $17.83 | $17.86 | $17.81 | $17.81 | $17.81 | 2,288,927 |
| 2022-12-29 | $17.87 | $17.91 | $17.83 | $17.91 | $17.91 | 1,367,289 |
| 2022-12-28 | $17.86 | $17.86 | $17.81 | $17.83 | $17.83 | 885,634 |
| 2022-12-27 | $17.89 | $17.89 | $17.83 | $17.83 | $17.83 | 1,425,295 |
| 2022-12-23 | $17.89 | $17.96 | $17.82 | $17.86 | $17.86 | 1,552,789 |
| 2022-12-22 | $17.92 | $17.96 | $17.90 | $17.93 | $17.84 | 589,908 |
| 2022-12-21 | $18.07 | $18.07 | $17.93 | $17.96 | $17.87 | 1,951,999 |
| 2022-12-20 | $17.89 | $17.92 | $17.88 | $17.91 | $17.82 | 1,028,581 |
| 2022-12-19 | $17.98 | $17.98 | $17.90 | $17.94 | $17.85 | 1,324,160 |
| 2022-12-16 | $18.02 | $18.02 | $17.95 | $17.99 | $17.90 | 929,995 |
| 2022-12-15 | $18.04 | $18.05 | $17.99 | $18.04 | $18.04 | 877,197 |
| 2022-12-14 | $18.04 | $18.05 | $17.96 | $18.02 | $18.02 | 597,906 |
| 2022-12-13 | $18.06 | $18.09 | $17.96 | $18.03 | $18.03 | 1,367,421 |
| 2022-12-12 | $17.89 | $17.96 | $17.86 | $17.93 | $17.93 | 627,513 |
| 2022-12-09 | $17.86 | $17.90 | $17.83 | $17.85 | $17.85 | 731,641 |
| 2022-12-08 | $17.85 | $17.89 | $17.83 | $17.85 | $17.85 | 1,056,321 |
| 2022-12-07 | $17.67 | $17.83 | $17.67 | $17.81 | $17.81 | 1,829,565 |
| 2022-12-06 | $17.76 | $17.76 | $17.66 | $17.69 | $17.69 | 945,986 |
| 2022-12-05 | $17.71 | $17.73 | $17.68 | $17.71 | $17.71 | 330,838 |
| 2022-12-02 | $17.66 | $17.70 | $17.64 | $17.70 | $17.70 | 453,934 |
| 2022-12-01 | $17.62 | $17.67 | $17.60 | $17.65 | $17.65 | 363,316 |
| 2022-11-30 | $17.55 | $17.65 | $17.52 | $17.65 | $17.65 | 868,205 |
| 2022-11-29 | $17.60 | $17.62 | $17.55 | $17.58 | $17.58 | 568,617 |
| 2022-11-28 | $17.63 | $17.69 | $17.59 | $17.64 | $17.64 | 1,048,610 |
| 2022-11-25 | $17.65 | $17.67 | $17.62 | $17.65 | $17.65 | 154,841 |
| 2022-11-23 | $17.66 | $17.66 | $17.59 | $17.62 | $17.62 | 277,388 |
| 2022-11-22 | $17.59 | $17.62 | $17.52 | $17.62 | $17.62 | 620,627 |
| 2022-11-21 | $17.65 | $17.69 | $17.58 | $17.69 | $17.62 | 414,844 |
| 2022-11-18 | $17.61 | $17.61 | $17.55 | $17.59 | $17.52 | 529,145 |
| 2022-11-17 | $17.63 | $17.63 | $17.56 | $17.61 | $17.54 | 396,812 |
| 2022-11-16 | $17.59 | $17.62 | $17.48 | $17.61 | $17.53 | 468,060 |
| 2022-11-15 | $17.59 | $17.62 | $17.51 | $17.55 | $17.48 | 442,154 |
| 2022-11-14 | $17.53 | $17.60 | $17.51 | $17.51 | $17.44 | 718,125 |
| 2022-11-11 | $17.67 | $17.67 | $17.54 | $17.56 | $17.49 | 1,194,298 |
| 2022-11-10 | $17.32 | $17.73 | $17.32 | $17.53 | $17.46 | 2,303,873 |
| 2022-11-09 | $17.27 | $17.29 | $17.24 | $17.24 | $17.17 | 856,951 |
| 2022-11-08 | $17.28 | $17.32 | $17.25 | $17.28 | $17.21 | 278,392 |
| 2022-11-07 | $17.28 | $17.29 | $17.23 | $17.27 | $17.20 | 377,894 |
| 2022-11-04 | $17.29 | $17.29 | $17.22 | $17.28 | $17.21 | 555,507 |
| 2022-11-03 | $17.30 | $17.30 | $17.24 | $17.25 | $17.18 | 637,419 |
| 2022-11-02 | $17.38 | $17.41 | $17.29 | $17.33 | $17.26 | 1,114,012 |
| 2022-11-01 | $17.36 | $17.36 | $17.29 | $17.35 | $17.28 | 281,281 |
| 2022-10-31 | $17.30 | $17.33 | $17.28 | $17.30 | $17.23 | 258,293 |
| 2022-10-28 | $17.37 | $17.37 | $17.30 | $17.33 | $17.26 | 793,969 |
| 2022-10-27 | $17.30 | $17.32 | $17.25 | $17.30 | $17.23 | 478,646 |
| 2022-10-26 | $17.28 | $17.29 | $17.23 | $17.29 | $17.22 | 694,593 |
| 2022-10-25 | $17.19 | $17.29 | $17.17 | $17.26 | $17.19 | 999,413 |
| 2022-10-24 | $17.13 | $17.19 | $17.11 | $17.16 | $17.09 | 302,781 |
| 2022-10-21 | $17.15 | $17.20 | $17.08 | $17.15 | $17.08 | 562,206 |
| 2022-10-20 | $17.26 | $17.27 | $17.15 | $17.17 | $17.02 | 412,837 |
| 2022-10-19 | $17.26 | $17.26 | $17.21 | $17.22 | $17.07 | 133,667 |
| 2022-10-18 | $17.31 | $17.31 | $17.23 | $17.28 | $17.13 | 151,923 |
| 2022-10-17 | $17.33 | $17.33 | $17.23 | $17.25 | $17.10 | 411,355 |
| 2022-10-14 | $17.19 | $17.22 | $17.12 | $17.20 | $17.05 | 401,313 |
| 2022-10-13 | $17.15 | $17.25 | $17.11 | $17.21 | $17.06 | 703,636 |
| 2022-10-12 | $17.27 | $17.29 | $17.24 | $17.28 | $17.13 | 142,287 |
| 2022-10-11 | $17.36 | $17.36 | $17.24 | $17.27 | $17.12 | 530,646 |
| 2022-10-10 | $17.41 | $17.41 | $17.32 | $17.38 | $17.23 | 391,946 |
| 2022-10-07 | $17.39 | $17.40 | $17.36 | $17.37 | $17.37 | 303,989 |
| 2022-10-06 | $17.40 | $17.42 | $17.35 | $17.36 | $17.36 | 363,685 |
| 2022-10-05 | $17.35 | $17.39 | $17.29 | $17.37 | $17.37 | 404,418 |
| 2022-10-04 | $17.25 | $17.36 | $17.25 | $17.34 | $17.34 | 292,764 |
| 2022-10-03 | $17.10 | $17.21 | $17.10 | $17.15 | $17.15 | 170,200 |
| 2022-09-30 | $17.20 | $17.25 | $17.15 | $17.15 | $17.15 | 262,310 |
| 2022-09-29 | $17.26 | $17.27 | $17.18 | $17.20 | $17.20 | 443,778 |
| 2022-09-28 | $17.49 | $17.53 | $17.34 | $17.35 | $17.35 | 1,425,229 |
| 2022-09-27 | $17.66 | $17.66 | $17.54 | $17.57 | $17.57 | 534,297 |
| 2022-09-26 | $17.72 | $17.76 | $17.60 | $17.60 | $17.60 | 411,870 |
| 2022-09-23 | $17.89 | $17.89 | $17.79 | $17.80 | $17.80 | 516,916 |
| 2022-09-22 | $17.92 | $18.01 | $17.91 | $17.98 | $17.90 | 887,307 |
| 2022-09-21 | $17.99 | $18.02 | $17.92 | $17.95 | $17.87 | 200,276 |
| 2022-09-20 | $17.96 | $17.99 | $17.87 | $17.87 | $17.79 | 328,918 |
| 2022-09-19 | $18.11 | $18.11 | $18.00 | $18.06 | $17.98 | 443,013 |
| 2022-09-16 | $18.08 | $18.14 | $18.08 | $18.11 | $18.03 | 194,885 |
| 2022-09-15 | $18.08 | $18.16 | $18.08 | $18.10 | $18.02 | 180,601 |
| 2022-09-14 | $18.08 | $18.12 | $18.04 | $18.12 | $18.04 | 443,628 |
| 2022-09-13 | $18.14 | $18.14 | $18.03 | $18.08 | $18.00 | 178,590 |
| 2022-09-12 | $18.19 | $18.21 | $18.17 | $18.20 | $18.12 | 61,632 |
| 2022-09-09 | $18.12 | $18.15 | $18.10 | $18.12 | $18.04 | 110,645 |
| 2022-09-08 | $18.07 | $18.10 | $18.04 | $18.06 | $17.98 | 295,547 |
| 2022-09-07 | $18.06 | $18.11 | $18.05 | $18.07 | $17.99 | 102,345 |
| 2022-09-06 | $18.16 | $18.16 | $18.06 | $18.06 | $17.98 | 139,514 |
| 2022-09-02 | $18.20 | $18.20 | $18.12 | $18.14 | $18.06 | 280,978 |
| 2022-09-01 | $18.15 | $18.15 | $18.09 | $18.11 | $18.03 | 361,708 |
| 2022-08-31 | $18.22 | $18.22 | $18.16 | $18.20 | $18.12 | 544,200 |
| 2022-08-30 | $18.29 | $18.29 | $18.24 | $18.27 | $18.19 | 374,160 |
| 2022-08-29 | $18.35 | $18.35 | $18.31 | $18.31 | $18.23 | 264,520 |
| 2022-08-26 | $18.40 | $18.40 | $18.29 | $18.31 | $18.31 | 643,987 |
| 2022-08-25 | $18.35 | $18.40 | $18.33 | $18.40 | $18.40 | 693,656 |
| 2022-08-24 | $18.40 | $18.40 | $18.29 | $18.30 | $18.30 | 472,155 |
| 2022-08-23 | $18.39 | $18.39 | $18.33 | $18.37 | $18.37 | 340,725 |
| 2022-08-22 | $18.46 | $18.48 | $18.39 | $18.45 | $18.37 | 662,249 |
| 2022-08-19 | $18.61 | $18.61 | $18.53 | $18.55 | $18.47 | 245,161 |
| 2022-08-18 | $18.64 | $18.64 | $18.57 | $18.62 | $18.54 | 750,004 |
| 2022-08-17 | $18.63 | $18.65 | $18.59 | $18.61 | $18.53 | 710,483 |
| 2022-08-16 | $18.62 | $18.67 | $18.60 | $18.66 | $18.58 | 321,088 |
| 2022-08-15 | $18.64 | $18.66 | $18.61 | $18.64 | $18.56 | 383,753 |
| 2022-08-12 | $18.62 | $18.64 | $18.57 | $18.63 | $18.55 | 416,393 |
| 2022-08-11 | $18.52 | $18.59 | $18.52 | $18.57 | $18.49 | 206,183 |
| 2022-08-10 | $18.53 | $18.54 | $18.51 | $18.52 | $18.44 | 157,232 |
| 2022-08-09 | $18.49 | $18.50 | $18.44 | $18.49 | $18.41 | 224,244 |
| 2022-08-08 | $18.49 | $18.50 | $18.47 | $18.49 | $18.41 | 142,269 |
| 2022-08-05 | $18.47 | $18.49 | $18.45 | $18.45 | $18.37 | 105,390 |
| 2022-08-04 | $18.44 | $18.52 | $18.44 | $18.49 | $18.41 | 177,377 |
| 2022-08-03 | $18.38 | $18.50 | $18.37 | $18.48 | $18.40 | 184,793 |
| 2022-08-02 | $18.38 | $18.41 | $18.33 | $18.38 | $18.30 | 409,193 |
| 2022-08-01 | $18.30 | $18.41 | $18.30 | $18.39 | $18.31 | 361,053 |
| 2022-07-29 | $18.29 | $18.39 | $18.25 | $18.37 | $18.29 | 95,354 |
| 2022-07-28 | $18.22 | $18.31 | $18.20 | $18.31 | $18.23 | 223,099 |
| 2022-07-27 | $18.07 | $18.17 | $18.07 | $18.15 | $18.07 | 308,608 |
| 2022-07-26 | $18.06 | $18.09 | $18.02 | $18.04 | $17.97 | 181,742 |
| 2022-07-25 | $18.08 | $18.09 | $18.04 | $18.06 | $17.99 | 496,401 |
| 2022-07-22 | $17.97 | $18.04 | $17.93 | $18.00 | $17.93 | 258,653 |
| 2022-07-21 | $17.90 | $17.96 | $17.88 | $17.93 | $17.86 | 219,632 |
| 2022-07-20 | $17.92 | $17.96 | $17.87 | $17.94 | $17.79 | 209,530 |
| 2022-07-19 | $17.87 | $17.90 | $17.85 | $17.89 | $17.74 | 253,939 |
| 2022-07-18 | $17.79 | $17.83 | $17.78 | $17.82 | $17.67 | 509,396 |
| 2022-07-15 | $17.78 | $17.79 | $17.66 | $17.67 | $17.52 | 669,524 |
| 2022-07-14 | $17.73 | $17.79 | $17.67 | $17.75 | $17.60 | 546,764 |
| 2022-07-13 | $17.76 | $17.83 | $17.75 | $17.83 | $17.68 | 220,897 |
| 2022-07-12 | $17.82 | $17.83 | $17.74 | $17.78 | $17.63 | 258,440 |
| 2022-07-11 | $17.82 | $17.85 | $17.79 | $17.84 | $17.69 | 217,018 |
| 2022-07-08 | $17.79 | $17.86 | $17.75 | $17.80 | $17.65 | 186,503 |
| 2022-07-07 | $17.74 | $17.81 | $17.71 | $17.81 | $17.66 | 169,733 |
| 2022-07-06 | $17.67 | $17.74 | $17.61 | $17.72 | $17.57 | 203,006 |
| 2022-07-05 | $17.75 | $17.75 | $17.65 | $17.67 | $17.52 | 176,541 |
| 2022-07-01 | $17.73 | $17.86 | $17.67 | $17.84 | $17.69 | 340,473 |
| 2022-06-30 | $17.75 | $17.75 | $17.67 | $17.72 | $17.57 | 433,544 |
| 2022-06-29 | $17.79 | $17.83 | $17.72 | $17.79 | $17.64 | 287,613 |
| 2022-06-28 | $17.82 | $17.86 | $17.70 | $17.80 | $17.65 | 259,974 |
| 2022-06-27 | $17.83 | $17.83 | $17.75 | $17.80 | $17.65 | 330,457 |
| 2022-06-24 | $17.82 | $17.87 | $17.78 | $17.84 | $17.69 | 777,854 |
| 2022-06-23 | $17.87 | $17.92 | $17.86 | $17.88 | $17.66 | 392,220 |
| 2022-06-22 | $17.87 | $17.95 | $17.84 | $17.87 | $17.65 | 227,196 |
| 2022-06-21 | $17.88 | $17.93 | $17.86 | $17.87 | $17.65 | 390,117 |
| 2022-06-17 | $17.99 | $17.99 | $17.85 | $17.85 | $17.63 | 236,854 |
| 2022-06-16 | $18.10 | $18.10 | $17.96 | $17.99 | $17.76 | 119,829 |
| 2022-06-15 | $17.99 | $18.32 | $17.98 | $18.22 | $17.99 | 333,098 |
| 2022-06-14 | $18.02 | $18.04 | $17.94 | $18.00 | $17.77 | 326,074 |
| 2022-06-13 | $18.30 | $18.30 | $18.06 | $18.08 | $17.85 | 517,125 |
| 2022-06-10 | $18.51 | $18.51 | $18.43 | $18.43 | $18.20 | 316,951 |
| 2022-06-09 | $18.60 | $18.62 | $18.53 | $18.56 | $18.33 | 487,575 |
| 2022-06-08 | $18.62 | $18.63 | $18.58 | $18.58 | $18.35 | 264,613 |
| 2022-06-07 | $18.58 | $18.65 | $18.54 | $18.64 | $18.41 | 246,984 |
| 2022-06-06 | $18.65 | $18.65 | $18.55 | $18.60 | $18.37 | 213,371 |
| 2022-06-03 | $18.64 | $18.65 | $18.60 | $18.65 | $18.42 | 321,653 |
| 2022-06-02 | $18.63 | $18.65 | $18.58 | $18.64 | $18.41 | 246,511 |
| 2022-06-01 | $18.59 | $18.62 | $18.53 | $18.57 | $18.34 | 364,380 |
| 2022-05-31 | $18.64 | $18.65 | $18.57 | $18.62 | $18.39 | 243,360 |
| 2022-05-27 | $18.55 | $18.62 | $18.53 | $18.62 | $18.39 | 243,416 |
| 2022-05-26 | $18.43 | $18.50 | $18.38 | $18.50 | $18.27 | 232,378 |
| 2022-05-25 | $18.30 | $18.38 | $18.30 | $18.36 | $18.12 | 367,017 |
| 2022-05-24 | $18.27 | $18.30 | $18.26 | $18.28 | $18.05 | 225,532 |
| 2022-05-23 | $18.44 | $18.45 | $18.37 | $18.37 | $18.06 | 303,881 |
| 2022-05-20 | $18.50 | $18.50 | $18.35 | $18.42 | $18.11 | 229,940 |
| 2022-05-19 | $18.44 | $18.46 | $18.41 | $18.42 | $18.11 | 578,252 |
| 2022-05-18 | $18.43 | $18.49 | $18.43 | $18.45 | $18.14 | 197,103 |
| 2022-05-17 | $18.47 | $18.51 | $18.46 | $18.51 | $18.20 | 172,796 |
| 2022-05-16 | $18.46 | $18.53 | $18.46 | $18.48 | $18.17 | 172,362 |
| 2022-05-13 | $18.47 | $18.52 | $18.44 | $18.52 | $18.21 | 421,687 |
| 2022-05-12 | $18.45 | $18.48 | $18.42 | $18.43 | $18.12 | 771,636 |
| 2022-05-11 | $18.58 | $18.62 | $18.38 | $18.39 | $18.08 | 421,038 |
| 2022-05-10 | $18.62 | $18.65 | $18.55 | $18.56 | $18.25 | 226,924 |
| 2022-05-09 | $18.64 | $18.64 | $18.54 | $18.58 | $18.27 | 312,943 |
| 2022-05-06 | $18.71 | $18.75 | $18.69 | $18.71 | $18.40 | 327,201 |
| 2022-05-05 | $18.79 | $18.79 | $18.71 | $18.75 | $18.44 | 745,587 |
| 2022-05-04 | $18.80 | $18.85 | $18.74 | $18.85 | $18.54 | 292,321 |
| 2022-05-03 | $18.77 | $18.83 | $18.77 | $18.81 | $18.50 | 840,674 |
| 2022-05-02 | $18.86 | $18.86 | $18.77 | $18.83 | $18.52 | 352,429 |
| 2022-04-29 | $18.93 | $18.93 | $18.83 | $18.86 | $18.55 | 178,368 |
| 2022-04-28 | $18.93 | $18.98 | $18.93 | $18.95 | $18.63 | 336,782 |
| 2022-04-27 | $18.96 | $18.97 | $18.92 | $18.95 | $18.63 | 567,942 |
| 2022-04-26 | $19.03 | $19.03 | $18.97 | $19.02 | $18.70 | 414,991 |
| 2022-04-25 | $18.89 | $19.05 | $18.87 | $18.99 | $18.67 | 1,525,662 |
| 2022-04-22 | $19.06 | $19.09 | $19.03 | $19.03 | $18.71 | 201,141 |
| 2022-04-21 | $19.14 | $19.15 | $19.08 | $19.11 | $18.79 | 307,980 |
| 2022-04-20 | $19.21 | $19.23 | $19.18 | $19.22 | $18.83 | 288,503 |
| 2022-04-19 | $19.22 | $19.24 | $19.20 | $19.20 | $18.81 | 259,965 |
| 2022-04-18 | $19.28 | $19.30 | $19.23 | $19.24 | $18.85 | 207,754 |
| 2022-04-14 | $19.27 | $19.29 | $19.22 | $19.23 | $18.84 | 159,710 |
| 2022-04-13 | $19.27 | $19.34 | $19.23 | $19.31 | $18.92 | 539,408 |
| 2022-04-12 | $19.27 | $19.32 | $19.24 | $19.24 | $18.85 | 118,207 |
| 2022-04-11 | $19.30 | $19.33 | $19.27 | $19.27 | $18.88 | 111,433 |
| 2022-04-08 | $19.34 | $19.37 | $19.33 | $19.35 | $18.95 | 162,144 |
| 2022-04-07 | $19.33 | $19.38 | $19.33 | $19.35 | $18.96 | 113,392 |
| 2022-04-06 | $19.39 | $19.39 | $19.30 | $19.36 | $18.97 | 295,788 |
| 2022-04-05 | $19.44 | $19.45 | $19.39 | $19.43 | $19.04 | 240,555 |
| 2022-04-04 | $19.45 | $19.47 | $19.42 | $19.46 | $19.07 | 191,663 |
| 2022-04-01 | $19.40 | $19.43 | $19.39 | $19.43 | $19.03 | 121,021 |
| 2022-03-31 | $19.40 | $19.41 | $19.38 | $19.40 | $19.01 | 171,634 |
| 2022-03-30 | $19.38 | $19.38 | $19.34 | $19.38 | $18.99 | 162,199 |
| 2022-03-29 | $19.30 | $19.42 | $19.29 | $19.42 | $19.03 | 75,037 |
| 2022-03-28 | $19.30 | $19.30 | $19.17 | $19.24 | $18.85 | 296,830 |
| 2022-03-25 | $19.33 | $19.33 | $19.21 | $19.23 | $18.84 | 132,692 |
| 2022-03-24 | $19.33 | $19.35 | $19.29 | $19.33 | $18.86 | 99,735 |
| 2022-03-23 | $19.24 | $19.34 | $19.22 | $19.30 | $18.83 | 1,201,661 |
| 2022-03-22 | $19.24 | $19.24 | $19.21 | $19.23 | $18.76 | 189,443 |
| 2022-03-21 | $19.25 | $19.28 | $19.21 | $19.21 | $18.74 | 76,155 |
| 2022-03-18 | $19.24 | $19.27 | $19.23 | $19.26 | $18.79 | 117,850 |
| 2022-03-17 | $19.23 | $19.27 | $19.23 | $19.25 | $18.78 | 172,462 |
| 2022-03-16 | $19.18 | $19.20 | $19.11 | $19.18 | $18.71 | 198,853 |
| 2022-03-15 | $19.05 | $19.09 | $19.00 | $19.07 | $18.60 | 317,838 |
| 2022-03-14 | $19.16 | $19.17 | $19.06 | $19.06 | $18.60 | 705,582 |
| 2022-03-11 | $19.25 | $19.27 | $19.20 | $19.20 | $18.73 | 142,950 |
| 2022-03-10 | $19.28 | $19.28 | $19.21 | $19.22 | $18.75 | 727,847 |
| 2022-03-09 | $19.31 | $19.33 | $19.28 | $19.32 | $18.85 | 144,340 |
| 2022-03-08 | $19.21 | $19.32 | $19.19 | $19.30 | $18.83 | 189,067 |
| 2022-03-07 | $19.26 | $19.27 | $19.12 | $19.26 | $18.79 | 248,845 |
| 2022-03-04 | $19.42 | $19.42 | $19.35 | $19.37 | $18.90 | 111,314 |
| 2022-03-03 | $19.54 | $19.67 | $19.46 | $19.46 | $18.99 | 864,768 |
| 2022-03-02 | $19.52 | $19.60 | $19.51 | $19.60 | $19.12 | 282,906 |
| 2022-03-01 | $19.55 | $19.57 | $19.45 | $19.49 | $19.01 | 91,185 |
| 2022-02-28 | $19.54 | $19.62 | $19.54 | $19.62 | $19.14 | 162,504 |
| 2022-02-25 | $19.62 | $19.63 | $19.58 | $19.59 | $19.11 | 348,782 |
| 2022-02-24 | $19.56 | $19.56 | $19.47 | $19.53 | $19.06 | 252,197 |
| 2022-02-23 | $19.65 | $19.67 | $19.64 | $19.67 | $19.19 | 148,089 |
| 2022-02-22 | $19.66 | $19.68 | $19.64 | $19.67 | $19.19 | 212,956 |
| 2022-02-18 | $19.65 | $19.70 | $19.64 | $19.68 | $19.20 | 183,162 |
| 2022-02-17 | $19.76 | $19.76 | $19.73 | $19.76 | $19.21 | 112,894 |
| 2022-02-16 | $19.74 | $19.76 | $19.68 | $19.75 | $19.20 | 233,843 |
| 2022-02-15 | $19.75 | $19.76 | $19.72 | $19.74 | $19.19 | 242,133 |
| 2022-02-14 | $19.77 | $19.77 | $19.72 | $19.72 | $19.17 | 103,107 |
| 2022-02-11 | $19.81 | $19.81 | $19.78 | $19.79 | $19.23 | 138,214 |
| 2022-02-10 | $19.87 | $19.88 | $19.81 | $19.81 | $19.25 | 144,540 |
| 2022-02-09 | $19.90 | $19.90 | $19.88 | $19.90 | $19.34 | 178,386 |
| 2022-02-08 | $19.88 | $19.88 | $19.83 | $19.83 | $19.27 | 99,288 |
| 2022-02-07 | $19.91 | $19.91 | $19.87 | $19.89 | $19.33 | 115,505 |
| 2022-02-04 | $20.02 | $20.02 | $19.95 | $19.95 | $19.39 | 112,078 |
| 2022-02-03 | $20.10 | $20.10 | $20.05 | $20.05 | $19.49 | 90,205 |
| 2022-02-02 | $20.15 | $20.15 | $20.09 | $20.09 | $19.53 | 365,851 |
| 2022-02-01 | $20.12 | $20.13 | $20.08 | $20.13 | $19.56 | 131,630 |
| 2022-01-31 | $20.09 | $20.10 | $20.07 | $20.10 | $19.54 | 133,744 |
| 2022-01-28 | $20.10 | $20.10 | $20.07 | $20.09 | $19.53 | 124,237 |
| 2022-01-27 | $20.19 | $20.19 | $20.12 | $20.14 | $19.58 | 183,382 |
| 2022-01-26 | $20.21 | $20.21 | $20.17 | $20.17 | $19.61 | 153,331 |
| 2022-01-25 | $20.21 | $20.21 | $20.15 | $20.17 | $19.61 | 251,448 |
| 2022-01-24 | $20.20 | $20.22 | $20.18 | $20.20 | $19.63 | 268,616 |
| 2022-01-21 | $20.23 | $20.31 | $20.21 | $20.24 | $19.67 | 153,125 |
| 2022-01-20 | $20.34 | $20.36 | $20.29 | $20.29 | $19.65 | 164,191 |
| 2022-01-19 | $20.30 | $20.32 | $20.28 | $20.30 | $19.66 | 107,411 |
| 2022-01-18 | $20.31 | $20.33 | $20.30 | $20.30 | $19.66 | 159,896 |
| 2022-01-14 | $20.34 | $20.38 | $20.33 | $20.33 | $19.69 | 372,968 |
| 2022-01-13 | $20.41 | $20.41 | $20.37 | $20.39 | $19.75 | 110,650 |
| 2022-01-12 | $20.46 | $20.46 | $20.36 | $20.37 | $19.73 | 151,073 |
| 2022-01-11 | $20.33 | $20.37 | $20.32 | $20.36 | $19.72 | 187,154 |
| 2022-01-10 | $20.36 | $20.36 | $20.32 | $20.36 | $19.72 | 193,497 |
| 2022-01-07 | $20.37 | $20.37 | $20.36 | $20.37 | $19.73 | 232,667 |
| 2022-01-06 | $20.37 | $20.38 | $20.35 | $20.38 | $19.73 | 263,497 |
| 2022-01-05 | $20.44 | $20.44 | $20.35 | $20.37 | $19.72 | 146,093 |
| 2022-01-04 | $20.44 | $20.44 | $20.41 | $20.42 | $19.77 | 241,748 |
| 2022-01-03 | $20.44 | $20.45 | $20.40 | $20.42 | $19.78 | 314,822 |
| 2021-12-31 | $20.44 | $20.44 | $20.40 | $20.40 | $19.76 | 87,453 |
| 2021-12-30 | $20.40 | $20.42 | $20.40 | $20.41 | $19.77 | 625,574 |
| 2021-12-29 | $20.37 | $20.40 | $20.37 | $20.40 | $19.75 | 175,593 |
| 2021-12-28 | $20.39 | $20.39 | $20.36 | $20.38 | $19.74 | 218,385 |
| 2021-12-27 | $20.36 | $20.52 | $20.36 | $20.52 | $19.87 | 307,809 |
| 2021-12-23 | $20.45 | $20.45 | $20.35 | $20.38 | $19.74 | 502,674 |
| 2021-12-22 | $20.43 | $20.43 | $20.40 | $20.41 | $19.70 | 139,259 |
| 2021-12-21 | $21.72 | $21.72 | $20.36 | $20.37 | $19.66 | 286,454 |
| 2021-12-20 | $20.40 | $20.40 | $20.37 | $20.37 | $19.66 | 262,168 |
| 2021-12-17 | $20.35 | $20.41 | $20.35 | $20.40 | $19.69 | 156,435 |
| 2021-12-16 | $20.38 | $20.44 | $20.38 | $20.44 | $19.73 | 131,395 |
| 2021-12-15 | $20.36 | $20.40 | $20.36 | $20.39 | $19.68 | 119,672 |
| 2021-12-14 | $20.37 | $20.40 | $20.37 | $20.40 | $19.69 | 125,660 |
| 2021-12-13 | $20.39 | $20.40 | $20.39 | $20.40 | $19.69 | 189,940 |
| 2021-12-10 | $20.41 | $20.41 | $20.38 | $20.39 | $19.68 | 148,269 |
| 2021-12-09 | $20.39 | $20.40 | $20.36 | $20.39 | $19.68 | 189,207 |
| 2021-12-08 | $20.39 | $20.42 | $20.36 | $20.37 | $19.66 | 291,681 |
| 2021-12-07 | $20.36 | $20.40 | $20.36 | $20.38 | $19.67 | 277,640 |
| 2021-12-06 | $20.35 | $20.35 | $20.32 | $20.34 | $19.63 | 111,541 |
| 2021-12-03 | $20.33 | $20.33 | $20.31 | $20.33 | $19.62 | 251,901 |
| 2021-12-02 | $20.31 | $20.40 | $20.29 | $20.40 | $19.69 | 71,141 |
| 2021-12-01 | $20.31 | $20.33 | $20.28 | $20.29 | $19.59 | 103,683 |
| 2021-11-30 | $20.30 | $20.31 | $20.27 | $20.28 | $19.58 | 87,550 |
| 2021-11-29 | $20.31 | $20.32 | $20.29 | $20.29 | $19.59 | 190,248 |
| 2021-11-26 | $20.31 | $20.31 | $20.26 | $20.26 | $19.56 | 60,660 |
| 2021-11-24 | $20.37 | $20.37 | $20.34 | $20.35 | $19.64 | 109,929 |
| 2021-11-23 | $20.38 | $20.41 | $20.36 | $20.36 | $19.65 | 200,554 |
| 2021-11-22 | $20.54 | $20.54 | $20.51 | $20.51 | $19.72 | 74,129 |
| 2021-11-19 | $20.55 | $20.55 | $20.52 | $20.52 | $19.73 | 94,377 |
| 2021-11-18 | $20.54 | $20.55 | $20.52 | $20.53 | $19.74 | 126,389 |
| 2021-11-17 | $20.55 | $20.56 | $20.52 | $20.56 | $19.77 | 307,567 |
| 2021-11-16 | $20.59 | $20.65 | $20.55 | $20.65 | $19.85 | 100,819 |
| 2021-11-15 | $20.58 | $20.58 | $20.55 | $20.57 | $19.78 | 36,888 |
| 2021-11-12 | $20.57 | $20.58 | $20.55 | $20.57 | $19.77 | 72,680 |
| 2021-11-11 | $20.57 | $20.57 | $20.56 | $20.56 | $19.77 | 116,229 |
| 2021-11-10 | $20.58 | $20.68 | $20.55 | $20.57 | $19.78 | 217,856 |
| 2021-11-09 | $20.63 | $20.63 | $20.60 | $20.62 | $19.82 | 134,246 |
| 2021-11-08 | $20.63 | $20.63 | $20.60 | $20.63 | $19.83 | 111,295 |
| 2021-11-05 | $20.58 | $20.61 | $20.58 | $20.60 | $19.81 | 86,818 |
| 2021-11-04 | $20.60 | $20.60 | $20.56 | $20.57 | $19.78 | 173,267 |
| 2021-11-03 | $20.59 | $20.59 | $20.55 | $20.59 | $19.79 | 555,052 |
| 2021-11-02 | $20.58 | $20.58 | $20.55 | $20.57 | $19.78 | 69,066 |
| 2021-11-01 | $20.55 | $20.57 | $20.55 | $20.57 | $19.77 | 87,543 |
| 2021-10-29 | $20.57 | $20.57 | $20.55 | $20.57 | $19.78 | 159,559 |
| 2021-10-28 | $20.57 | $20.60 | $20.57 | $20.60 | $19.81 | 120,998 |
| 2021-10-27 | $20.60 | $20.60 | $20.56 | $20.56 | $19.77 | 170,649 |
| 2021-10-26 | $20.59 | $20.59 | $20.57 | $20.58 | $19.79 | 193,108 |
| 2021-10-25 | $20.60 | $20.60 | $20.57 | $20.58 | $19.79 | 63,448 |
| 2021-10-22 | $20.59 | $20.59 | $20.55 | $20.57 | $19.78 | 81,020 |
| 2021-10-21 | $20.60 | $20.60 | $20.56 | $20.56 | $19.77 | 164,282 |
| 2021-10-20 | $20.64 | $20.67 | $20.64 | $20.64 | $19.78 | 49,577 |
| 2021-10-19 | $20.64 | $20.68 | $20.64 | $20.66 | $19.79 | 57,379 |
| 2021-10-18 | $20.68 | $20.68 | $20.63 | $20.68 | $19.81 | 97,048 |
| 2021-10-15 | $20.69 | $20.70 | $20.65 | $20.65 | $19.79 | 155,958 |
| 2021-10-14 | $20.67 | $20.67 | $20.64 | $20.65 | $19.79 | 177,044 |
| 2021-10-13 | $20.63 | $20.64 | $20.60 | $20.62 | $19.76 | 263,606 |
| 2021-10-12 | $20.56 | $20.63 | $20.56 | $20.59 | $19.73 | 506,966 |
| 2021-10-11 | $20.59 | $20.61 | $20.58 | $20.60 | $19.74 | 96,573 |
| 2021-10-08 | $20.61 | $20.65 | $20.60 | $20.60 | $19.74 | 96,997 |
| 2021-10-07 | $20.65 | $20.65 | $20.61 | $20.65 | $19.79 | 250,975 |
| 2021-10-06 | $20.63 | $20.63 | $20.57 | $20.57 | $19.71 | 225,673 |
| 2021-10-05 | $20.64 | $20.65 | $20.64 | $20.64 | $19.78 | 104,144 |
| 2021-10-04 | $20.69 | $20.69 | $20.63 | $20.65 | $19.79 | 121,787 |
| 2021-10-01 | $20.68 | $20.68 | $20.65 | $20.67 | $19.80 | 121,423 |
| 2021-09-30 | $20.69 | $20.69 | $20.65 | $20.65 | $19.79 | 85,392 |
| 2021-09-29 | $20.68 | $20.69 | $20.65 | $20.68 | $19.81 | 315,838 |
| 2021-09-28 | $20.69 | $20.70 | $20.64 | $20.65 | $19.79 | 143,495 |
| 2021-09-27 | $20.70 | $20.72 | $20.69 | $20.71 | $19.84 | 195,414 |
| 2021-09-24 | $20.76 | $20.76 | $20.73 | $20.74 | $19.87 | 96,908 |
| 2021-09-23 | $20.75 | $20.79 | $20.72 | $20.72 | $19.85 | 420,153 |
| 2021-09-22 | $20.84 | $20.90 | $20.82 | $20.85 | $19.91 | 426,614 |
| 2021-09-21 | $20.82 | $20.83 | $20.82 | $20.82 | $19.88 | 53,698 |
| 2021-09-20 | $20.83 | $20.83 | $20.79 | $20.82 | $19.88 | 145,782 |
| 2021-09-17 | $20.85 | $20.85 | $20.81 | $20.83 | $19.89 | 144,523 |
| 2021-09-16 | $20.85 | $20.85 | $20.82 | $20.84 | $19.90 | 256,168 |
| 2021-09-15 | $20.80 | $20.93 | $20.80 | $20.83 | $19.89 | 274,772 |
| 2021-09-14 | $20.80 | $20.84 | $20.80 | $20.81 | $19.87 | 97,649 |
| 2021-09-13 | $20.82 | $20.82 | $20.78 | $20.79 | $19.85 | 166,306 |
| 2021-09-10 | $20.81 | $20.81 | $20.76 | $20.77 | $19.84 | 116,816 |
| 2021-09-09 | $20.74 | $20.78 | $20.74 | $20.77 | $19.84 | 84,784 |
| 2021-09-08 | $20.76 | $20.78 | $20.74 | $20.78 | $19.85 | 102,406 |
| 2021-09-07 | $20.75 | $20.75 | $20.72 | $20.75 | $19.82 | 91,649 |
| 2021-09-03 | $20.77 | $20.77 | $20.73 | $20.75 | $19.82 | 71,819 |
| 2021-09-02 | $20.75 | $20.75 | $20.73 | $20.75 | $19.81 | 70,363 |
| 2021-09-01 | $20.72 | $20.72 | $20.70 | $20.72 | $19.79 | 99,511 |
| 2021-08-31 | $20.71 | $20.71 | $20.68 | $20.70 | $19.77 | 85,858 |
| 2021-08-30 | $20.66 | $20.70 | $20.66 | $20.69 | $19.75 | 48,839 |
| 2021-08-27 | $20.65 | $20.70 | $20.65 | $20.68 | $19.75 | 118,448 |
| 2021-08-26 | $20.69 | $20.69 | $20.65 | $20.66 | $19.73 | 67,855 |
| 2021-08-25 | $20.71 | $20.71 | $20.68 | $20.70 | $19.77 | 102,235 |
| 2021-08-24 | $20.70 | $20.76 | $20.68 | $20.68 | $19.75 | 107,204 |
| 2021-08-23 | $20.79 | $20.80 | $20.75 | $20.78 | $19.77 | 39,229 |
| 2021-08-20 | $20.73 | $20.77 | $20.73 | $20.76 | $19.75 | 40,583 |
| 2021-08-19 | $20.72 | $20.77 | $20.72 | $20.73 | $19.72 | 52,394 |
| 2021-08-18 | $20.77 | $20.77 | $20.75 | $20.76 | $19.75 | 147,928 |
| 2021-08-17 | $20.74 | $20.77 | $20.73 | $20.76 | $19.74 | 119,157 |
| 2021-08-16 | $20.79 | $20.79 | $20.74 | $20.76 | $19.75 | 113,219 |
| 2021-08-13 | $20.75 | $20.77 | $20.75 | $20.77 | $19.76 | 48,625 |
| 2021-08-12 | $20.77 | $20.77 | $20.75 | $20.77 | $19.76 | 69,666 |
| 2021-08-11 | $20.76 | $20.76 | $20.72 | $20.73 | $19.72 | 77,186 |
| 2021-08-10 | $20.71 | $20.76 | $20.71 | $20.71 | $19.70 | 84,235 |
| 2021-08-09 | $20.80 | $20.80 | $20.72 | $20.75 | $19.74 | 109,810 |
| 2021-08-06 | $20.82 | $20.82 | $20.74 | $20.76 | $19.75 | 107,205 |
| 2021-08-05 | $20.80 | $20.82 | $20.78 | $20.82 | $19.80 | 44,472 |
| 2021-08-04 | $20.81 | $20.81 | $20.74 | $20.76 | $19.75 | 64,368 |
| 2021-08-03 | $20.78 | $20.78 | $20.73 | $20.77 | $19.76 | 115,035 |
| 2021-08-02 | $20.77 | $20.77 | $20.73 | $20.73 | $19.72 | 73,472 |
| 2021-07-30 | $20.76 | $20.77 | $20.75 | $20.75 | $19.74 | 83,160 |
| 2021-07-29 | $20.76 | $20.77 | $20.74 | $20.75 | $19.74 | 74,807 |
| 2021-07-28 | $20.72 | $20.73 | $20.69 | $20.71 | $19.70 | 138,876 |
| 2021-07-27 | $20.73 | $20.73 | $20.68 | $20.70 | $19.69 | 104,226 |
| 2021-07-26 | $20.76 | $20.76 | $20.73 | $20.73 | $19.72 | 102,899 |
| 2021-07-23 | $20.73 | $20.75 | $20.71 | $20.74 | $19.73 | 73,388 |
| 2021-07-22 | $20.73 | $20.73 | $20.70 | $20.73 | $19.71 | 60,388 |
| 2021-07-21 | $20.69 | $20.70 | $20.67 | $20.69 | $19.68 | 77,504 |
| 2021-07-20 | $20.76 | $20.78 | $20.70 | $20.77 | $19.68 | 103,298 |
| 2021-07-19 | $20.75 | $20.79 | $20.71 | $20.72 | $19.64 | 64,123 |
| 2021-07-16 | $20.75 | $20.79 | $20.73 | $20.75 | $19.66 | 59,161 |
| 2021-07-15 | $20.77 | $20.79 | $20.74 | $20.77 | $19.68 | 136,828 |
| 2021-07-14 | $20.71 | $20.77 | $20.70 | $20.76 | $19.67 | 65,056 |
| 2021-07-13 | $20.76 | $20.76 | $20.70 | $20.71 | $19.63 | 115,375 |
| 2021-07-12 | $20.73 | $20.75 | $20.72 | $20.74 | $19.66 | 42,649 |
| 2021-07-09 | $20.72 | $20.73 | $20.70 | $20.72 | $19.64 | 40,448 |
| 2021-07-08 | $20.75 | $20.75 | $20.68 | $20.74 | $19.66 | 72,442 |
| 2021-07-07 | $20.67 | $20.73 | $20.67 | $20.72 | $19.64 | 69,638 |
| 2021-07-06 | $20.71 | $20.71 | $20.66 | $20.70 | $19.62 | 36,596 |
| 2021-07-02 | $20.66 | $20.71 | $20.65 | $20.69 | $19.61 | 52,787 |
| 2021-07-01 | $20.65 | $20.70 | $20.65 | $20.67 | $19.59 | 119,805 |
| 2021-06-30 | $20.66 | $20.69 | $20.63 | $20.67 | $19.59 | 75,302 |
| 2021-06-29 | $20.59 | $20.66 | $20.59 | $20.64 | $19.56 | 56,150 |
| 2021-06-28 | $20.66 | $20.66 | $20.58 | $20.59 | $19.51 | 77,682 |
| 2021-06-25 | $20.58 | $20.63 | $20.58 | $20.60 | $19.52 | 79,188 |
| 2021-06-24 | $20.57 | $20.63 | $20.56 | $20.60 | $19.52 | 69,844 |
| 2021-06-23 | $20.69 | $20.69 | $20.66 | $20.67 | $19.51 | 83,764 |
| 2021-06-22 | $20.81 | $20.81 | $20.61 | $20.67 | $19.51 | 75,328 |
| 2021-06-21 | $20.60 | $20.67 | $20.60 | $20.60 | $19.45 | 41,530 |
| 2021-06-18 | $20.65 | $20.65 | $20.59 | $20.62 | $19.46 | 85,447 |
| 2021-06-17 | $20.64 | $20.65 | $20.62 | $20.65 | $19.49 | 67,069 |
| 2021-06-16 | $20.59 | $20.65 | $20.59 | $20.61 | $19.46 | 55,940 |
| 2021-06-15 | $20.66 | $20.66 | $20.60 | $20.65 | $19.49 | 136,753 |
| 2021-06-14 | $20.60 | $20.66 | $20.60 | $20.63 | $19.48 | 80,957 |
| 2021-06-11 | $20.62 | $20.65 | $20.60 | $20.62 | $19.47 | 29,772 |
| 2021-06-10 | $20.58 | $20.63 | $20.58 | $20.62 | $19.47 | 49,109 |
| 2021-06-09 | $20.62 | $20.62 | $20.60 | $20.60 | $19.45 | 61,321 |
| 2021-06-08 | $20.53 | $20.58 | $20.53 | $20.57 | $19.42 | 59,401 |
| 2021-06-07 | $20.59 | $20.59 | $20.52 | $20.54 | $19.39 | 72,147 |
| 2021-06-04 | $20.59 | $20.59 | $20.53 | $20.58 | $19.42 | 67,074 |
| 2021-06-03 | $20.53 | $20.56 | $20.51 | $20.54 | $19.39 | 76,696 |
| 2021-06-02 | $20.54 | $20.57 | $20.54 | $20.55 | $19.40 | 67,120 |
| 2021-06-01 | $20.56 | $20.57 | $20.47 | $20.54 | $19.39 | 51,972 |
| 2021-05-28 | $20.54 | $20.56 | $20.49 | $20.54 | $19.39 | 52,071 |
| 2021-05-27 | $20.49 | $20.55 | $20.49 | $20.51 | $19.36 | 57,339 |
| 2021-05-26 | $20.51 | $20.51 | $20.46 | $20.49 | $19.34 | 71,918 |
| 2021-05-25 | $20.45 | $20.49 | $20.45 | $20.46 | $19.32 | 88,317 |
| 2021-05-24 | $20.43 | $20.47 | $20.43 | $20.43 | $19.29 | 78,587 |
| 2021-05-21 | $20.40 | $20.46 | $20.40 | $20.42 | $19.28 | 48,237 |
| 2021-05-20 | $20.47 | $20.56 | $20.46 | $20.52 | $19.30 | 65,615 |
| 2021-05-19 | $20.59 | $20.59 | $20.44 | $20.47 | $19.25 | 104,230 |
| 2021-05-18 | $20.55 | $20.55 | $20.48 | $20.48 | $19.26 | 89,856 |
| 2021-05-17 | $20.56 | $20.56 | $20.49 | $20.52 | $19.30 | 95,850 |
| 2021-05-14 | $20.54 | $20.54 | $20.49 | $20.53 | $19.30 | 47,431 |
| 2021-05-13 | $20.46 | $20.55 | $20.46 | $20.49 | $19.27 | 125,349 |
| 2021-05-12 | $20.52 | $20.53 | $20.45 | $20.47 | $19.25 | 52,130 |
| 2021-05-11 | $20.46 | $20.62 | $20.46 | $20.57 | $19.35 | 76,715 |
| 2021-05-10 | $20.49 | $20.56 | $20.49 | $20.54 | $19.32 | 70,025 |
| 2021-05-07 | $20.56 | $20.57 | $20.52 | $20.55 | $19.33 | 55,624 |
| 2021-05-06 | $20.54 | $20.62 | $20.52 | $20.52 | $19.30 | 56,743 |
| 2021-05-05 | $20.50 | $20.55 | $20.49 | $20.53 | $19.30 | 29,886 |
| 2021-05-04 | $20.48 | $20.51 | $20.47 | $20.49 | $19.27 | 75,882 |
| 2021-05-03 | $20.52 | $20.53 | $20.45 | $20.51 | $19.29 | 65,030 |
| 2021-04-30 | $20.50 | $20.51 | $20.47 | $20.49 | $19.27 | 46,320 |
| 2021-04-29 | $20.49 | $20.50 | $20.43 | $20.47 | $19.25 | 48,274 |
| 2021-04-28 | $20.49 | $20.52 | $20.45 | $20.48 | $19.26 | 106,187 |
| 2021-04-27 | $20.43 | $20.49 | $20.43 | $20.46 | $19.24 | 72,752 |
| 2021-04-26 | $20.43 | $20.49 | $20.43 | $20.49 | $19.27 | 58,433 |
| 2021-04-23 | $20.48 | $20.49 | $20.43 | $20.45 | $19.23 | 59,421 |
| 2021-04-22 | $20.48 | $20.48 | $20.41 | $20.42 | $19.21 | 91,381 |
| 2021-04-21 | $20.46 | $20.48 | $20.39 | $20.48 | $19.26 | 90,755 |
| 2021-04-20 | $20.52 | $20.53 | $20.48 | $20.51 | $19.22 | 79,533 |
| 2021-04-19 | $20.53 | $20.54 | $20.49 | $20.50 | $19.21 | 62,827 |
| 2021-04-16 | $20.53 | $20.54 | $20.47 | $20.53 | $19.23 | 48,639 |
| 2021-04-15 | $20.51 | $20.52 | $20.47 | $20.52 | $19.23 | 82,865 |
| 2021-04-14 | $20.46 | $20.48 | $20.40 | $20.48 | $19.19 | 52,569 |
| 2021-04-13 | $20.47 | $20.49 | $20.43 | $20.47 | $19.18 | 50,892 |
| 2021-04-12 | $20.46 | $20.47 | $20.43 | $20.43 | $19.14 | 62,740 |
| 2021-04-09 | $20.41 | $20.48 | $20.40 | $20.43 | $19.14 | 41,242 |
| 2021-04-08 | $20.39 | $20.45 | $20.38 | $20.43 | $19.14 | 181,433 |
| 2021-04-07 | $20.58 | $20.58 | $20.35 | $20.39 | $19.11 | 52,430 |
| 2021-04-06 | $20.39 | $20.39 | $20.34 | $20.39 | $19.11 | 88,764 |
| 2021-04-05 | $20.30 | $20.38 | $20.30 | $20.36 | $19.07 | 91,676 |
| 2021-04-01 | $20.29 | $20.35 | $20.28 | $20.31 | $19.03 | 87,247 |
| 2021-03-31 | $20.31 | $20.35 | $20.25 | $20.26 | $18.99 | 95,309 |
| 2021-03-30 | $20.24 | $20.28 | $20.22 | $20.27 | $18.99 | 70,075 |
| 2021-03-29 | $20.33 | $20.33 | $20.25 | $20.26 | $18.99 | 78,156 |
| 2021-03-26 | $20.34 | $20.36 | $20.28 | $20.35 | $19.07 | 42,250 |
| 2021-03-25 | $20.31 | $20.32 | $20.26 | $20.28 | $19.00 | 91,561 |
| 2021-03-24 | $20.41 | $20.42 | $20.37 | $20.38 | $19.02 | 70,974 |
| 2021-03-23 | $20.40 | $20.43 | $20.33 | $20.36 | $19.01 | 105,832 |
| 2021-03-22 | $20.38 | $20.39 | $20.34 | $20.37 | $19.02 | 35,662 |
| 2021-03-19 | $20.35 | $20.36 | $20.30 | $20.31 | $18.96 | 74,474 |
| 2021-03-18 | $20.35 | $20.35 | $20.30 | $20.31 | $18.96 | 57,004 |
| 2021-03-17 | $20.30 | $20.43 | $20.30 | $20.40 | $19.04 | 64,058 |
| 2021-03-16 | $20.38 | $20.38 | $20.31 | $20.36 | $19.01 | 46,222 |
| 2021-03-15 | $20.37 | $20.37 | $20.33 | $20.36 | $19.01 | 80,053 |
| 2021-03-12 | $20.30 | $20.38 | $20.26 | $20.32 | $18.96 | 209,896 |
| 2021-03-11 | $20.30 | $20.35 | $20.28 | $20.34 | $18.99 | 90,872 |
| 2021-03-10 | $20.23 | $20.27 | $20.20 | $20.26 | $18.91 | 52,584 |
| 2021-03-09 | $20.15 | $20.29 | $20.15 | $20.23 | $18.88 | 48,705 |
| 2021-03-08 | $20.23 | $20.24 | $20.13 | $20.13 | $18.79 | 60,900 |
| 2021-03-05 | $20.18 | $20.27 | $20.13 | $20.22 | $18.88 | 55,447 |
| 2021-03-04 | $20.32 | $20.33 | $20.19 | $20.21 | $18.87 | 162,723 |
| 2021-03-03 | $20.35 | $20.35 | $20.30 | $20.32 | $18.97 | 56,921 |
| 2021-03-02 | $20.34 | $20.36 | $20.30 | $20.34 | $18.98 | 80,490 |
| 2021-03-01 | $20.39 | $20.43 | $20.35 | $20.36 | $19.01 | 95,550 |
| 2021-02-26 | $20.28 | $20.33 | $20.22 | $20.32 | $18.97 | 85,001 |
| 2021-02-25 | $20.38 | $20.38 | $20.25 | $20.25 | $18.90 | 74,237 |
| 2021-02-24 | $20.48 | $20.48 | $20.39 | $20.44 | $19.08 | 111,809 |
| 2021-02-23 | $20.47 | $20.56 | $20.39 | $20.51 | $19.15 | 300,268 |
| 2021-02-22 | $20.55 | $20.58 | $20.51 | $20.55 | $19.11 | 48,453 |
| 2021-02-19 | $20.66 | $20.66 | $20.52 | $20.56 | $19.12 | 80,781 |
| 2021-02-18 | $20.61 | $20.61 | $20.53 | $20.61 | $19.17 | 79,448 |
| 2021-02-17 | $20.56 | $20.71 | $20.50 | $20.58 | $19.15 | 158,462 |
| 2021-02-16 | $20.60 | $20.61 | $20.53 | $20.53 | $19.10 | 70,431 |
| 2021-02-12 | $20.51 | $20.60 | $20.51 | $20.56 | $19.12 | 31,848 |
| 2021-02-11 | $20.52 | $20.61 | $20.52 | $20.60 | $19.16 | 72,858 |
| 2021-02-10 | $20.56 | $20.56 | $20.45 | $20.53 | $19.10 | 82,978 |
| 2021-02-09 | $20.46 | $20.53 | $20.45 | $20.48 | $19.05 | 68,820 |
| 2021-02-08 | $20.52 | $20.52 | $20.45 | $20.49 | $19.06 | 57,184 |
| 2021-02-05 | $20.43 | $20.52 | $20.43 | $20.45 | $19.02 | 49,786 |
| 2021-02-04 | $20.39 | $20.49 | $20.38 | $20.44 | $19.02 | 65,002 |
| 2021-02-03 | $20.35 | $20.45 | $20.35 | $20.42 | $18.99 | 55,621 |
| 2021-02-02 | $20.35 | $20.43 | $20.35 | $20.37 | $18.95 | 52,788 |
| 2021-02-01 | $20.35 | $20.42 | $20.34 | $20.37 | $18.94 | 60,071 |
| 2021-01-29 | $20.34 | $20.45 | $20.25 | $20.36 | $18.94 | 325,809 |
| 2021-01-28 | $20.28 | $20.36 | $20.28 | $20.34 | $18.92 | 46,445 |
| 2021-01-27 | $20.29 | $20.38 | $20.29 | $20.34 | $18.92 | 27,738 |
| 2021-01-26 | $20.31 | $20.39 | $20.28 | $20.34 | $18.92 | 95,522 |
| 2021-01-25 | $20.31 | $20.40 | $20.31 | $20.39 | $18.96 | 45,811 |
| 2021-01-22 | $20.41 | $20.41 | $20.37 | $20.37 | $18.95 | 39,805 |
| 2021-01-21 | $20.38 | $20.42 | $20.35 | $20.38 | $18.96 | 68,032 |
| 2021-01-20 | $20.49 | $20.50 | $20.43 | $20.46 | $18.96 | 46,519 |
| 2021-01-19 | $20.45 | $20.46 | $20.41 | $20.43 | $18.93 | 66,725 |
| 2021-01-15 | $20.43 | $20.45 | $20.36 | $20.37 | $18.87 | 47,038 |
| 2021-01-14 | $20.37 | $20.44 | $20.36 | $20.38 | $18.88 | 49,402 |
| 2021-01-13 | $20.29 | $20.38 | $20.29 | $20.36 | $18.86 | 44,406 |
| 2021-01-12 | $20.31 | $20.39 | $20.24 | $20.38 | $18.88 | 226,993 |
| 2021-01-11 | $20.34 | $20.42 | $20.33 | $20.36 | $18.86 | 40,194 |
| 2021-01-08 | $20.42 | $20.42 | $20.37 | $20.40 | $18.90 | 46,437 |
| 2021-01-07 | $20.37 | $20.45 | $20.36 | $20.38 | $18.88 | 30,678 |
| 2021-01-06 | $20.41 | $20.43 | $20.35 | $20.41 | $18.91 | 22,598 |
| 2021-01-05 | $20.41 | $20.41 | $20.32 | $20.41 | $18.91 | 98,679 |
| 2021-01-04 | $20.35 | $20.40 | $20.29 | $20.36 | $18.86 | 55,101 |
| 2020-12-31 | $20.32 | $20.40 | $20.32 | $20.38 | $18.88 | 51,361 |
| 2020-12-30 | $20.40 | $20.40 | $20.30 | $20.39 | $18.89 | 134,503 |
| 2020-12-29 | $20.39 | $20.39 | $20.31 | $20.35 | $18.86 | 29,500 |
| 2020-12-28 | $20.25 | $20.36 | $20.25 | $20.33 | $18.84 | 48,076 |
| 2020-12-24 | $20.35 | $20.35 | $20.29 | $20.33 | $18.84 | 25,915 |
| 2020-12-23 | $20.34 | $20.41 | $20.32 | $20.41 | $18.83 | 38,193 |
| 2020-12-22 | $20.38 | $20.39 | $20.30 | $20.32 | $18.75 | 78,173 |
| 2020-12-21 | $20.32 | $20.40 | $20.32 | $20.40 | $18.82 | 41,528 |
| 2020-12-18 | $20.44 | $20.44 | $20.34 | $20.40 | $18.82 | 80,764 |
| 2020-12-17 | $20.40 | $20.42 | $20.35 | $20.39 | $18.82 | 23,350 |
| 2020-12-16 | $20.28 | $20.38 | $20.28 | $20.36 | $18.79 | 26,932 |
| 2020-12-15 | $20.26 | $20.35 | $20.26 | $20.34 | $18.77 | 39,285 |
| 2020-12-14 | $20.25 | $20.32 | $20.25 | $20.32 | $18.75 | 51,010 |
| 2020-12-11 | $20.31 | $20.35 | $20.24 | $20.28 | $18.71 | 117,459 |
| 2020-12-10 | $20.28 | $20.29 | $20.20 | $20.29 | $18.72 | 62,591 |
| 2020-12-09 | $20.17 | $20.27 | $20.17 | $20.25 | $18.69 | 64,941 |
| 2020-12-08 | $20.16 | $20.27 | $20.16 | $20.26 | $18.70 | 162,359 |
| 2020-12-07 | $20.25 | $20.26 | $20.19 | $20.25 | $18.69 | 37,082 |
| 2020-12-04 | $20.20 | $20.23 | $20.17 | $20.21 | $18.65 | 42,274 |
| 2020-12-03 | $20.19 | $20.19 | $20.15 | $20.17 | $18.61 | 71,108 |
| 2020-12-02 | $20.10 | $20.15 | $20.08 | $20.13 | $18.58 | 100,799 |
| 2020-12-01 | $20.12 | $20.14 | $20.05 | $20.12 | $18.57 | 66,973 |
| 2020-11-30 | $20.07 | $20.08 | $20.00 | $20.03 | $18.48 | 86,436 |
| 2020-11-27 | $20.08 | $20.08 | $20.02 | $20.07 | $18.52 | 20,778 |
| 2020-11-25 | $20.01 | $20.03 | $20.00 | $20.02 | $18.47 | 30,422 |
| 2020-11-24 | $20.04 | $20.04 | $19.99 | $20.00 | $18.46 | 137,053 |
| 2020-11-23 | $20.06 | $20.07 | $19.99 | $20.06 | $18.43 | 48,207 |
| 2020-11-20 | $19.98 | $20.04 | $19.94 | $20.03 | $18.41 | 104,279 |
| 2020-11-19 | $19.92 | $19.97 | $19.91 | $19.94 | $18.32 | 55,427 |
| 2020-11-18 | $19.90 | $19.99 | $19.90 | $19.95 | $18.34 | 77,071 |
| 2020-11-17 | $19.91 | $19.93 | $19.85 | $19.93 | $18.31 | 78,499 |
| 2020-11-16 | $19.85 | $19.91 | $19.81 | $19.91 | $18.30 | 45,534 |
| 2020-11-13 | $19.86 | $19.86 | $19.81 | $19.84 | $18.23 | 47,130 |
| 2020-11-12 | $19.77 | $19.85 | $19.77 | $19.84 | $18.23 | 93,009 |
| 2020-11-11 | $19.80 | $19.87 | $19.79 | $19.83 | $18.22 | 41,217 |
| 2020-11-10 | $19.75 | $19.87 | $19.75 | $19.79 | $18.18 | 153,931 |
| 2020-11-09 | $19.84 | $19.85 | $19.75 | $19.75 | $18.15 | 49,170 |
| 2020-11-06 | $19.72 | $19.74 | $19.62 | $19.73 | $18.13 | 51,282 |
| 2020-11-05 | $19.65 | $19.69 | $19.59 | $19.68 | $18.08 | 89,897 |
| 2020-11-04 | $19.49 | $19.57 | $19.48 | $19.50 | $17.92 | 100,650 |
| 2020-11-03 | $19.46 | $19.49 | $19.41 | $19.44 | $17.86 | 22,932 |
| 2020-11-02 | $19.36 | $19.43 | $19.33 | $19.36 | $17.79 | 25,991 |
| 2020-10-30 | $19.40 | $19.40 | $19.28 | $19.40 | $17.83 | 80,717 |
| 2020-10-29 | $19.34 | $19.41 | $19.33 | $19.36 | $17.79 | 29,453 |
| 2020-10-28 | $19.47 | $19.47 | $19.34 | $19.35 | $17.78 | 26,276 |
| 2020-10-27 | $19.44 | $19.53 | $19.44 | $19.50 | $17.92 | 40,162 |
| 2020-10-26 | $19.46 | $19.48 | $19.41 | $19.46 | $17.88 | 64,849 |
| 2020-10-23 | $19.44 | $19.50 | $19.44 | $19.46 | $17.88 | 28,451 |
| 2020-10-22 | $19.42 | $19.50 | $19.41 | $19.43 | $17.85 | 19,730 |
| 2020-10-21 | $19.48 | $19.48 | $19.42 | $19.46 | $17.88 | 35,872 |
| 2020-10-20 | $19.51 | $19.54 | $19.46 | $19.50 | $17.84 | 97,298 |
| 2020-10-19 | $19.43 | $19.48 | $19.43 | $19.45 | $17.79 | 67,186 |
| 2020-10-16 | $19.42 | $19.52 | $19.42 | $19.42 | $17.77 | 20,238 |
| 2020-10-15 | $19.46 | $19.50 | $19.40 | $19.44 | $17.79 | 1,542,340 |
| 2020-10-14 | $19.56 | $19.56 | $19.47 | $19.49 | $17.83 | 31,307 |
| 2020-10-13 | $19.51 | $19.55 | $19.51 | $19.51 | $17.85 | 29,413 |
| 2020-10-12 | $19.48 | $19.59 | $19.48 | $19.59 | $17.92 | 36,561 |
| 2020-10-09 | $19.54 | $19.54 | $19.47 | $19.52 | $17.86 | 28,078 |
| 2020-10-08 | $19.48 | $19.56 | $19.46 | $19.50 | $17.84 | 45,498 |
| 2020-10-07 | $19.41 | $19.47 | $19.41 | $19.47 | $17.81 | 50,551 |
| 2020-10-06 | $19.46 | $19.50 | $19.40 | $19.40 | $17.75 | 98,905 |
| 2020-10-05 | $19.36 | $19.47 | $19.36 | $19.45 | $17.79 | 81,725 |
| 2020-10-02 | $19.33 | $19.42 | $19.33 | $19.36 | $17.71 | 96,934 |
| 2020-10-01 | $19.45 | $19.47 | $19.35 | $19.44 | $17.79 | 56,418 |
| 2020-09-30 | $19.36 | $19.42 | $19.30 | $19.38 | $17.73 | 152,916 |
| 2020-09-29 | $19.35 | $19.35 | $19.31 | $19.33 | $17.68 | 54,216 |
| 2020-09-28 | $19.26 | $19.37 | $19.25 | $19.37 | $17.72 | 83,228 |
| 2020-09-25 | $19.16 | $19.31 | $19.16 | $19.31 | $17.67 | 55,338 |
| 2020-09-24 | $19.34 | $19.35 | $19.23 | $19.29 | $17.65 | 116,150 |
| 2020-09-23 | $19.55 | $19.55 | $19.42 | $19.46 | $17.73 | 79,003 |
| 2020-09-22 | $19.50 | $19.58 | $19.47 | $19.51 | $17.78 | 62,761 |
| 2020-09-21 | $19.60 | $19.60 | $19.52 | $19.55 | $17.81 | 86,137 |
| 2020-09-18 | $19.64 | $19.70 | $19.63 | $19.67 | $17.92 | 41,052 |
| 2020-09-17 | $19.70 | $19.73 | $19.65 | $19.69 | $17.94 | 65,222 |
| 2020-09-16 | $19.71 | $19.73 | $19.65 | $19.68 | $17.93 | 54,141 |
| 2020-09-15 | $19.69 | $19.71 | $19.61 | $19.69 | $17.94 | 53,435 |
| 2020-09-14 | $19.59 | $19.69 | $19.59 | $19.65 | $17.90 | 20,265 |
| 2020-09-11 | $19.60 | $19.64 | $19.53 | $19.62 | $17.88 | 38,213 |
| 2020-09-10 | $19.60 | $19.69 | $19.60 | $19.64 | $17.89 | 69,068 |
| 2020-09-09 | $19.70 | $19.70 | $19.63 | $19.64 | $17.89 | 69,165 |
| 2020-09-08 | $19.64 | $19.65 | $19.60 | $19.60 | $17.86 | 34,902 |
| 2020-09-04 | $19.71 | $19.71 | $19.60 | $19.64 | $17.89 | 27,437 |
| 2020-09-03 | $19.67 | $19.69 | $19.61 | $19.65 | $17.90 | 46,646 |
| 2020-09-02 | $19.73 | $19.77 | $19.65 | $19.66 | $17.91 | 54,353 |
| 2020-09-01 | $19.67 | $19.70 | $19.59 | $19.67 | $17.92 | 40,472 |
| 2020-08-31 | $19.56 | $19.68 | $19.56 | $19.60 | $17.86 | 68,112 |
| 2020-08-28 | $19.57 | $19.65 | $19.57 | $19.64 | $17.89 | 42,530 |
| 2020-08-27 | $19.55 | $19.62 | $19.54 | $19.60 | $17.86 | 58,785 |
| 2020-08-26 | $19.61 | $19.64 | $19.55 | $19.60 | $17.86 | 41,543 |
| 2020-08-25 | $19.61 | $19.61 | $19.51 | $19.59 | $17.85 | 67,778 |
| 2020-08-24 | $19.50 | $19.60 | $19.50 | $19.57 | $17.83 | 65,199 |
| 2020-08-21 | $19.46 | $19.57 | $19.46 | $19.49 | $17.76 | 123,742 |
| 2020-08-20 | $19.56 | $19.56 | $19.48 | $19.53 | $17.72 | 25,905 |
| 2020-08-19 | $19.47 | $19.52 | $19.47 | $19.48 | $17.68 | 109,315 |
| 2020-08-18 | $19.54 | $19.54 | $19.46 | $19.47 | $17.67 | 23,252 |
| 2020-08-17 | $19.44 | $19.50 | $19.41 | $19.41 | $17.61 | 23,793 |
| 2020-08-14 | $19.48 | $19.49 | $19.44 | $19.46 | $17.66 | 22,668 |
| 2020-08-13 | $19.51 | $19.52 | $19.46 | $19.47 | $17.67 | 119,446 |
| 2020-08-12 | $19.36 | $19.55 | $19.36 | $19.51 | $17.70 | 110,468 |
| 2020-08-11 | $19.40 | $19.50 | $19.32 | $19.33 | $17.54 | 70,617 |
| 2020-08-10 | $19.37 | $19.43 | $19.31 | $19.36 | $17.57 | 44,055 |
| 2020-08-07 | $19.34 | $19.36 | $19.32 | $19.35 | $17.55 | 40,589 |
| 2020-08-06 | $19.30 | $19.35 | $19.27 | $19.32 | $17.53 | 76,725 |
| 2020-08-05 | $19.22 | $19.30 | $19.22 | $19.29 | $17.50 | 38,427 |
| 2020-08-04 | $19.26 | $19.29 | $19.20 | $19.28 | $17.49 | 51,162 |
| 2020-08-03 | $19.12 | $19.21 | $19.11 | $19.21 | $17.43 | 12,616 |
| 2020-07-31 | $19.20 | $19.20 | $19.00 | $19.18 | $17.40 | 39,814 |
| 2020-07-30 | $19.08 | $19.16 | $19.08 | $19.15 | $17.38 | 36,301 |
| 2020-07-29 | $19.19 | $19.23 | $19.10 | $19.22 | $17.44 | 20,079 |
| 2020-07-28 | $19.17 | $19.17 | $19.09 | $19.15 | $17.38 | 108,214 |
| 2020-07-27 | $19.11 | $19.13 | $19.04 | $19.06 | $17.29 | 32,526 |
| 2020-07-24 | $19.13 | $19.16 | $19.08 | $19.11 | $17.34 | 31,373 |
| 2020-07-23 | $19.13 | $19.14 | $19.03 | $19.11 | $17.34 | 138,917 |
| 2020-07-22 | $19.04 | $19.10 | $18.99 | $19.09 | $17.32 | 24,282 |
| 2020-07-21 | $19.01 | $19.06 | $18.95 | $18.97 | $17.21 | 38,616 |
| 2020-07-20 | $18.99 | $19.08 | $18.99 | $19.08 | $17.22 | 29,615 |
| 2020-07-17 | $18.92 | $19.00 | $18.92 | $18.96 | $17.11 | 14,580 |
| 2020-07-16 | $18.88 | $18.96 | $18.87 | $18.89 | $17.05 | 21,014 |
| 2020-07-15 | $18.84 | $18.94 | $18.84 | $18.93 | $17.09 | 24,300 |
| 2020-07-14 | $18.76 | $19.26 | $18.74 | $18.86 | $17.02 | 64,900 |
| 2020-07-13 | $18.86 | $18.88 | $18.80 | $18.82 | $16.99 | 24,600 |
| 2020-07-10 | $18.78 | $18.86 | $18.78 | $18.80 | $16.97 | 10,400 |
| 2020-07-09 | $18.80 | $18.86 | $18.78 | $18.81 | $16.98 | 18,400 |
| 2020-07-08 | $18.91 | $18.91 | $18.81 | $18.90 | $17.06 | 12,900 |
| 2020-07-07 | $18.92 | $18.92 | $18.84 | $18.86 | $17.02 | 28,400 |
| 2020-07-06 | $18.84 | $18.93 | $18.84 | $18.86 | $17.02 | 22,700 |
| 2020-07-02 | $18.87 | $18.88 | $18.81 | $18.82 | $16.99 | 10,000 |
| 2020-07-01 | $18.78 | $18.85 | $18.75 | $18.78 | $16.95 | 27,600 |
| 2020-06-30 | $18.82 | $18.84 | $18.74 | $18.84 | $17.00 | 100,069 |
| 2020-06-29 | $18.50 | $18.84 | $17.85 | $18.78 | $16.95 | 56,335 |
| 2020-06-26 | $18.74 | $18.79 | $18.66 | $18.73 | $16.90 | 60,444 |
| 2020-06-25 | $18.80 | $18.80 | $18.71 | $18.78 | $16.95 | 78,083 |
| 2020-06-24 | $18.93 | $18.93 | $18.80 | $18.80 | $16.90 | 58,938 |
| 2020-06-23 | $18.99 | $18.99 | $18.87 | $18.88 | $16.98 | 41,554 |
| 2020-06-22 | $18.85 | $19.01 | $18.74 | $18.93 | $17.02 | 54,114 |
| 2020-06-19 | $18.88 | $18.96 | $18.76 | $18.81 | $16.91 | 10,901 |
| 2020-06-18 | $18.96 | $18.96 | $18.81 | $18.88 | $16.98 | 31,336 |
| 2020-06-17 | $18.82 | $19.00 | $18.82 | $18.96 | $17.05 | 31,666 |
| 2020-06-16 | $18.77 | $18.92 | $18.77 | $18.83 | $16.93 | 65,237 |
| 2020-06-15 | $18.74 | $18.80 | $18.68 | $18.80 | $16.90 | 44,495 |
| 2020-06-12 | $18.77 | $18.88 | $18.67 | $18.67 | $16.79 | 105,930 |
| 2020-06-11 | $18.87 | $18.87 | $18.61 | $18.67 | $16.79 | 86,426 |
| 2020-06-10 | $18.98 | $19.00 | $18.90 | $18.91 | $17.00 | 41,904 |
| 2020-06-09 | $18.96 | $19.00 | $18.92 | $18.98 | $17.06 | 41,165 |
| 2020-06-08 | $18.93 | $19.00 | $18.93 | $18.96 | $17.05 | 120,717 |
| 2020-06-05 | $18.87 | $18.96 | $18.82 | $18.95 | $17.04 | 15,481 |
| 2020-06-04 | $18.75 | $18.76 | $18.63 | $18.72 | $16.83 | 78,413 |
| 2020-06-03 | $18.63 | $19.00 | $18.52 | $18.65 | $16.77 | 59,339 |
| 2020-06-02 | $18.55 | $18.59 | $18.42 | $18.56 | $16.69 | 39,810 |
| 2020-06-01 | $18.43 | $18.56 | $18.43 | $18.55 | $16.67 | 47,247 |
| 2020-05-29 | $18.54 | $18.54 | $18.35 | $18.46 | $16.60 | 54,503 |
| 2020-05-28 | $18.53 | $18.61 | $18.40 | $18.51 | $16.64 | 49,499 |
| 2020-05-27 | $18.51 | $18.51 | $18.41 | $18.43 | $16.57 | 49,095 |
| 2020-05-26 | $18.23 | $18.43 | $18.23 | $18.37 | $16.52 | 113,964 |
| 2020-05-22 | $18.12 | $18.28 | $18.12 | $18.21 | $16.37 | 24,108 |
| 2020-05-21 | $18.20 | $18.27 | $18.13 | $18.23 | $16.39 | 51,127 |
| 2020-05-20 | $18.17 | $18.32 | $18.17 | $18.32 | $16.42 | 44,383 |
| 2020-05-19 | $18.06 | $18.22 | $18.06 | $18.17 | $16.29 | 179,076 |
| 2020-05-18 | $18.05 | $18.15 | $17.99 | $18.09 | $16.22 | 105,192 |
| 2020-05-15 | $18.01 | $18.54 | $18.01 | $18.08 | $16.21 | 81,962 |
| 2020-05-14 | $18.06 | $18.19 | $18.00 | $18.14 | $16.26 | 122,785 |
| 2020-05-13 | $18.19 | $18.19 | $18.07 | $18.15 | $16.27 | 37,824 |
| 2020-05-12 | $18.08 | $18.18 | $18.00 | $18.17 | $16.29 | 41,466 |
| 2020-05-11 | $18.00 | $18.14 | $17.98 | $18.07 | $16.20 | 97,741 |
| 2020-05-08 | $17.96 | $18.16 | $17.96 | $18.11 | $16.23 | 102,399 |
| 2020-05-07 | $18.04 | $18.08 | $17.93 | $18.03 | $16.16 | 103,538 |
| 2020-05-06 | $18.01 | $18.04 | $17.89 | $17.97 | $16.11 | 51,807 |
| 2020-05-05 | $18.02 | $18.02 | $17.90 | $17.90 | $16.05 | 34,509 |
| 2020-05-04 | $17.90 | $18.01 | $17.87 | $17.95 | $16.09 | 155,243 |
| 2020-05-01 | $17.99 | $17.99 | $17.80 | $17.94 | $16.08 | 88,440 |
| 2020-04-30 | $18.02 | $18.04 | $17.90 | $17.97 | $16.11 | 364,740 |
| 2020-04-29 | $17.95 | $17.99 | $17.83 | $17.94 | $16.08 | 98,074 |
| 2020-04-28 | $17.89 | $17.90 | $17.72 | $17.80 | $15.96 | 76,752 |
| 2020-04-27 | $17.75 | $17.84 | $17.64 | $17.69 | $15.86 | 125,175 |
| 2020-04-24 | $17.68 | $17.94 | $17.68 | $17.77 | $15.93 | 35,724 |
| 2020-04-23 | $17.83 | $17.83 | $17.66 | $17.70 | $15.87 | 100,186 |
| 2020-04-22 | $17.78 | $17.78 | $17.55 | $17.70 | $15.86 | 226,840 |
| 2020-04-21 | $17.81 | $17.83 | $17.58 | $17.63 | $15.80 | 24,383 |
| 2020-04-20 | $17.89 | $18.07 | $17.89 | $18.06 | $16.08 | 56,563 |
| 2020-04-17 | $18.36 | $18.36 | $17.95 | $18.03 | $16.06 | 180,099 |
| 2020-04-16 | $17.92 | $18.12 | $17.92 | $18.00 | $16.04 | 46,101 |
| 2020-04-15 | $18.09 | $18.16 | $17.92 | $17.96 | $16.00 | 320,862 |
| 2020-04-14 | $18.00 | $18.20 | $17.96 | $18.12 | $16.14 | 70,401 |
| 2020-04-13 | $17.92 | $17.92 | $17.65 | $17.71 | $15.78 | 111,176 |
| 2020-04-09 | $17.42 | $18.00 | $17.42 | $17.81 | $15.87 | 94,675 |
| 2020-04-08 | $17.38 | $17.47 | $17.16 | $17.46 | $15.55 | 147,664 |
| 2020-04-07 | $17.01 | $17.54 | $16.97 | $17.27 | $15.39 | 96,314 |
| 2020-04-06 | $16.97 | $16.98 | $16.60 | $16.86 | $15.02 | 126,567 |
| 2020-04-03 | $16.81 | $16.81 | $16.62 | $16.70 | $14.88 | 24,817 |
| 2020-04-02 | $17.03 | $17.03 | $16.52 | $16.88 | $15.04 | 79,928 |
| 2020-04-01 | $16.96 | $16.96 | $16.41 | $16.41 | $14.62 | 98,956 |
| 2020-03-31 | $16.96 | $17.06 | $16.69 | $16.91 | $15.06 | 60,751 |
| 2020-03-30 | $16.50 | $16.99 | $16.50 | $16.85 | $15.01 | 201,708 |
| 2020-03-27 | $17.05 | $17.05 | $16.41 | $16.66 | $14.84 | 195,043 |
| 2020-03-26 | $16.87 | $16.87 | $16.12 | $16.85 | $15.01 | 534,598 |
| 2020-03-25 | $15.85 | $16.31 | $15.35 | $15.98 | $14.16 | 166,674 |
| 2020-03-24 | $14.36 | $15.54 | $14.36 | $15.20 | $13.47 | 371,144 |
| 2020-03-23 | $14.69 | $15.00 | $14.37 | $14.80 | $13.12 | 247,701 |
| 2020-03-20 | $15.00 | $15.69 | $14.74 | $14.86 | $13.17 | 351,301 |
| 2020-03-19 | $15.00 | $16.22 | $14.29 | $16.22 | $14.38 | 346,201 |
| 2020-03-18 | $16.15 | $16.50 | $14.09 | $15.00 | $13.29 | 250,883 |
| 2020-03-17 | $17.10 | $17.52 | $16.75 | $16.80 | $14.89 | 374,588 |
| 2020-03-16 | $17.82 | $18.31 | $17.61 | $17.80 | $15.78 | 201,403 |
| 2020-03-13 | $18.59 | $18.89 | $18.28 | $18.60 | $16.49 | 321,553 |
| 2020-03-12 | $19.00 | $19.04 | $18.13 | $18.33 | $16.25 | 179,083 |
| 2020-03-11 | $19.43 | $19.43 | $19.05 | $19.11 | $16.94 | 169,717 |
| 2020-03-10 | $19.38 | $19.41 | $19.10 | $19.41 | $17.20 | 212,043 |
| 2020-03-09 | $19.44 | $19.76 | $19.33 | $19.44 | $17.23 | 71,702 |
| 2020-03-06 | $19.87 | $19.88 | $19.71 | $19.86 | $17.60 | 71,073 |
| 2020-03-05 | $19.98 | $20.04 | $19.96 | $19.98 | $17.71 | 44,145 |
| 2020-03-04 | $20.11 | $20.13 | $20.01 | $20.08 | $17.79 | 115,707 |
| 2020-03-03 | $19.95 | $20.09 | $19.93 | $20.01 | $17.73 | 183,352 |
| 2020-03-02 | $19.84 | $19.99 | $19.84 | $19.92 | $17.66 | 55,200 |
| 2020-02-28 | $19.83 | $19.89 | $19.57 | $19.57 | $17.34 | 403,374 |
| 2020-02-27 | $20.08 | $20.08 | $19.96 | $19.98 | $17.71 | 115,079 |
| 2020-02-26 | $20.21 | $20.23 | $20.19 | $20.19 | $17.89 | 62,670 |
| 2020-02-25 | $20.28 | $20.28 | $20.21 | $20.22 | $17.92 | 46,918 |
| 2020-02-24 | $20.33 | $20.33 | $20.27 | $20.29 | $17.98 | 107,857 |
| 2020-02-21 | $20.41 | $20.42 | $20.38 | $20.38 | $18.06 | 43,321 |
| 2020-02-20 | $20.48 | $20.49 | $20.46 | $20.47 | $18.08 | 21,996 |
| 2020-02-19 | $20.48 | $20.49 | $20.46 | $20.48 | $18.09 | 72,948 |
| 2020-02-18 | $20.49 | $20.49 | $20.45 | $20.49 | $18.09 | 89,629 |
| 2020-02-14 | $20.48 | $20.49 | $20.46 | $20.48 | $18.09 | 52,957 |
| 2020-02-13 | $20.47 | $20.48 | $20.40 | $20.46 | $18.07 | 34,554 |
| 2020-02-12 | $20.47 | $20.47 | $20.41 | $20.46 | $18.07 | 92,477 |
| 2020-02-11 | $20.45 | $20.45 | $20.39 | $20.41 | $18.02 | 31,515 |
| 2020-02-10 | $20.39 | $20.39 | $20.38 | $20.39 | $18.00 | 19,342 |
| 2020-02-07 | $20.37 | $20.38 | $20.32 | $20.38 | $18.00 | 38,537 |
| 2020-02-06 | $20.36 | $20.36 | $20.31 | $20.32 | $17.94 | 80,148 |
| 2020-02-05 | $20.30 | $20.31 | $20.25 | $20.31 | $17.94 | 73,689 |
| 2020-02-04 | $20.22 | $20.30 | $20.22 | $20.27 | $17.90 | 170,144 |
| 2020-02-03 | $20.24 | $20.25 | $20.18 | $20.20 | $17.84 | 50,491 |
| 2020-01-31 | $20.30 | $20.30 | $20.19 | $20.24 | $17.87 | 34,813 |
| 2020-01-30 | $20.25 | $20.26 | $20.21 | $20.25 | $17.88 | 84,675 |
| 2020-01-29 | $20.22 | $20.26 | $20.20 | $20.25 | $17.88 | 83,009 |
| 2020-01-28 | $20.24 | $20.24 | $20.21 | $20.22 | $17.85 | 59,513 |
| 2020-01-27 | $20.23 | $20.25 | $20.21 | $20.23 | $17.86 | 67,214 |
| 2020-01-24 | $20.27 | $20.27 | $20.21 | $20.21 | $17.85 | 36,288 |
| 2020-01-23 | $20.21 | $20.27 | $20.19 | $20.24 | $17.87 | 202,744 |
| 2020-01-22 | $20.23 | $20.23 | $20.16 | $20.21 | $17.85 | 108,537 |
| 2020-01-21 | $20.21 | $20.26 | $20.21 | $20.25 | $17.81 | 69,363 |
| 2020-01-17 | $20.27 | $20.27 | $20.22 | $20.22 | $17.78 | 95,176 |
| 2020-01-16 | $20.22 | $20.24 | $20.18 | $20.21 | $17.77 | 80,950 |
| 2020-01-15 | $20.24 | $20.24 | $20.19 | $20.22 | $17.78 | 54,823 |
| 2020-01-14 | $20.24 | $20.24 | $20.18 | $20.23 | $17.79 | 61,580 |
| 2020-01-13 | $20.23 | $20.24 | $20.19 | $20.23 | $17.78 | 51,153 |
| 2020-01-10 | $20.21 | $20.23 | $20.18 | $20.19 | $17.75 | 50,253 |
| 2020-01-09 | $20.19 | $20.19 | $20.16 | $20.18 | $17.74 | 249,634 |
| 2020-01-08 | $20.20 | $20.20 | $20.14 | $20.16 | $17.73 | 118,304 |
| 2020-01-07 | $20.11 | $20.17 | $20.11 | $20.14 | $17.71 | 60,269 |
| 2020-01-06 | $20.15 | $20.16 | $20.10 | $20.15 | $17.72 | 116,294 |
| 2020-01-03 | $20.08 | $20.17 | $20.08 | $20.15 | $17.72 | 142,472 |
| 2020-01-02 | $20.08 | $20.13 | $20.07 | $20.08 | $17.66 | 349,944 |
| 2019-12-31 | $20.16 | $20.16 | $20.05 | $20.06 | $17.64 | 141,012 |
| 2019-12-30 | $20.11 | $20.13 | $20.07 | $20.07 | $17.65 | 162,782 |
| 2019-12-27 | $20.10 | $20.12 | $20.08 | $20.11 | $17.68 | 111,643 |
| 2019-12-26 | $20.07 | $20.13 | $20.05 | $20.10 | $17.67 | 136,741 |
| 2019-12-24 | $20.10 | $20.11 | $20.07 | $20.07 | $17.65 | 59,708 |
| 2019-12-23 | $20.04 | $20.09 | $20.03 | $20.07 | $17.65 | 104,822 |
| 2019-12-20 | $20.01 | $20.10 | $20.01 | $20.09 | $17.66 | 60,481 |
| 2019-12-19 | $20.02 | $20.09 | $20.02 | $20.06 | $17.64 | 321,439 |
| 2019-12-18 | $20.05 | $20.06 | $19.99 | $20.05 | $17.63 | 65,738 |
| 2019-12-17 | $20.05 | $20.06 | $19.94 | $19.99 | $17.58 | 152,600 |
| 2019-12-16 | $20.06 | $20.06 | $20.00 | $20.05 | $17.63 | 78,756 |
| 2019-12-13 | $20.05 | $20.05 | $19.98 | $20.04 | $17.62 | 87,392 |
| 2019-12-12 | $20.01 | $20.07 | $20.01 | $20.02 | $17.53 | 54,779 |
| 2019-12-11 | $20.01 | $20.07 | $20.00 | $20.07 | $17.57 | 43,043 |
| 2019-12-10 | $20.05 | $20.06 | $20.00 | $20.05 | $17.56 | 42,889 |
| 2019-12-09 | $20.05 | $20.06 | $20.00 | $20.00 | $17.51 | 48,144 |
| 2019-12-06 | $20.04 | $20.06 | $19.96 | $19.99 | $17.50 | 265,843 |
| 2019-12-05 | $20.00 | $20.01 | $19.96 | $19.97 | $17.49 | 53,489 |
| 2019-12-04 | $20.00 | $20.00 | $19.95 | $19.99 | $17.50 | 37,008 |
| 2019-12-03 | $19.94 | $19.99 | $19.94 | $19.98 | $17.50 | 41,347 |
| 2019-12-02 | $19.92 | $19.99 | $19.92 | $19.98 | $17.50 | 136,897 |
| 2019-11-29 | $20.00 | $20.00 | $19.97 | $19.97 | $17.49 | 25,358 |
| 2019-11-27 | $19.91 | $19.98 | $19.91 | $19.95 | $17.47 | 111,340 |
| 2019-11-26 | $19.94 | $19.96 | $19.91 | $19.91 | $17.43 | 83,010 |
| 2019-11-25 | $19.88 | $19.98 | $19.88 | $19.91 | $17.43 | 199,275 |
| 2019-11-22 | $19.93 | $19.93 | $19.84 | $19.85 | $17.38 | 165,815 |
| 2019-11-21 | $19.88 | $19.89 | $19.84 | $19.84 | $17.37 | 109,235 |
| 2019-11-20 | $19.94 | $19.98 | $19.94 | $19.97 | $17.41 | 36,544 |
| 2019-11-19 | $19.96 | $20.00 | $19.93 | $19.96 | $17.41 | 121,214 |
| 2019-11-18 | $19.97 | $19.98 | $19.92 | $19.97 | $17.41 | 29,749 |
| 2019-11-15 | $19.90 | $19.96 | $19.90 | $19.94 | $17.39 | 40,161 |
| 2019-11-14 | $19.94 | $19.95 | $19.89 | $19.93 | $17.38 | 36,589 |
| 2019-11-13 | $19.91 | $19.94 | $19.88 | $19.94 | $17.39 | 35,407 |
| 2019-11-12 | $19.90 | $19.96 | $19.89 | $19.94 | $17.39 | 139,966 |
| 2019-11-11 | $19.96 | $19.96 | $19.93 | $19.95 | $17.39 | 32,336 |
| 2019-11-08 | $19.91 | $19.97 | $19.89 | $19.89 | $17.34 | 88,900 |
| 2019-11-07 | $20.03 | $20.03 | $19.92 | $19.98 | $17.42 | 71,412 |
| 2019-11-06 | $19.94 | $19.97 | $19.91 | $19.94 | $17.39 | 29,612 |
| 2019-11-05 | $19.95 | $19.95 | $19.89 | $19.93 | $17.38 | 47,692 |
| 2019-11-04 | $19.96 | $19.96 | $19.91 | $19.94 | $17.38 | 49,004 |
| 2019-11-01 | $19.90 | $19.94 | $19.85 | $19.91 | $17.36 | 129,853 |
| 2019-10-31 | $19.91 | $19.93 | $19.85 | $19.92 | $17.37 | 39,240 |
| 2019-10-30 | $19.89 | $19.91 | $19.84 | $19.88 | $17.34 | 34,308 |
| 2019-10-29 | $19.87 | $19.90 | $19.87 | $19.89 | $17.34 | 64,533 |
| 2019-10-28 | $19.90 | $19.92 | $19.90 | $19.91 | $17.36 | 60,100 |
| 2019-10-25 | $19.84 | $19.91 | $19.83 | $19.87 | $17.33 | 36,337 |
| 2019-10-24 | $19.88 | $19.88 | $19.81 | $19.85 | $17.31 | 89,206 |
| 2019-10-23 | $19.82 | $19.85 | $19.79 | $19.85 | $17.31 | 66,694 |
| 2019-10-22 | $19.83 | $19.83 | $19.77 | $19.79 | $17.25 | 34,974 |
| 2019-10-21 | $19.88 | $19.88 | $19.81 | $19.87 | $17.26 | 42,449 |
| 2019-10-18 | $19.84 | $19.86 | $19.79 | $19.84 | $17.23 | 22,777 |
| 2019-10-17 | $19.85 | $19.85 | $19.78 | $19.82 | $17.21 | 44,326 |
| 2019-10-16 | $19.81 | $19.81 | $19.75 | $19.81 | $17.20 | 36,328 |
| 2019-10-15 | $19.78 | $19.78 | $19.74 | $19.77 | $17.17 | 136,797 |
| 2019-10-14 | $19.77 | $19.77 | $19.72 | $19.76 | $17.16 | 142,582 |
| 2019-10-11 | $19.73 | $19.76 | $19.69 | $19.72 | $17.13 | 100,103 |
| 2019-10-10 | $19.68 | $19.69 | $19.62 | $19.64 | $17.06 | 243,463 |
| 2019-10-09 | $19.67 | $19.68 | $19.36 | $19.66 | $17.07 | 81,722 |
| 2019-10-08 | $19.61 | $19.68 | $19.61 | $19.66 | $17.07 | 73,543 |
| 2019-10-07 | $19.69 | $19.69 | $19.65 | $19.68 | $17.09 | 73,187 |
| 2019-10-04 | $19.69 | $19.69 | $19.61 | $19.66 | $17.07 | 91,865 |
| 2019-10-03 | $19.67 | $19.68 | $19.62 | $19.66 | $17.07 | 114,882 |
| 2019-10-02 | $19.68 | $19.68 | $19.61 | $19.65 | $17.06 | 79,196 |
| 2019-10-01 | $19.77 | $19.77 | $19.60 | $19.64 | $17.06 | 298,289 |
| 2019-09-30 | $19.68 | $19.69 | $19.62 | $19.62 | $17.04 | 111,575 |
| 2019-09-27 | $19.64 | $19.66 | $19.60 | $19.63 | $17.05 | 169,000 |
| 2019-09-26 | $19.65 | $19.68 | $19.61 | $19.64 | $17.06 | 124,766 |
| 2019-09-25 | $19.67 | $19.67 | $19.61 | $19.62 | $17.04 | 170,364 |
| 2019-09-24 | $19.79 | $19.79 | $19.72 | $19.74 | $17.07 | 63,887 |
| 2019-09-23 | $19.82 | $19.82 | $19.69 | $19.74 | $17.07 | 26,372 |
| 2019-09-20 | $19.65 | $19.69 | $19.65 | $19.69 | $17.03 | 87,524 |
| 2019-09-19 | $19.70 | $19.71 | $19.64 | $19.68 | $17.02 | 204,993 |
| 2019-09-18 | $19.70 | $19.70 | $19.62 | $19.67 | $17.01 | 16,741 |
| 2019-09-17 | $19.69 | $19.70 | $19.63 | $19.70 | $17.03 | 32,677 |
| 2019-09-16 | $19.68 | $19.70 | $19.64 | $19.67 | $17.01 | 39,729 |
| 2019-09-13 | $19.70 | $19.70 | $19.63 | $19.67 | $17.01 | 58,348 |
| 2019-09-12 | $19.72 | $19.72 | $19.63 | $19.69 | $17.03 | 19,840 |
| 2019-09-11 | $19.64 | $19.65 | $19.58 | $19.64 | $16.99 | 45,185 |
| 2019-09-10 | $19.64 | $19.64 | $19.58 | $19.62 | $16.97 | 24,649 |
| 2019-09-09 | $19.62 | $19.65 | $19.60 | $19.64 | $16.99 | 34,659 |
| 2019-09-06 | $19.66 | $19.67 | $19.59 | $19.66 | $17.00 | 32,877 |
| 2019-09-05 | $19.55 | $19.65 | $19.55 | $19.60 | $16.95 | 28,426 |
| 2019-09-04 | $19.61 | $19.63 | $19.59 | $19.60 | $16.95 | 38,697 |
| 2019-09-03 | $19.55 | $19.63 | $19.53 | $19.58 | $16.93 | 155,753 |
| 2019-08-30 | $19.60 | $19.60 | $19.51 | $19.59 | $16.94 | 64,683 |
| 2019-08-29 | $19.50 | $19.60 | $19.50 | $19.58 | $16.94 | 55,858 |
| 2019-08-28 | $19.55 | $19.55 | $19.50 | $19.54 | $16.90 | 66,577 |
| 2019-08-27 | $19.47 | $19.50 | $19.47 | $19.49 | $16.85 | 28,887 |
| 2019-08-26 | $19.51 | $19.51 | $19.46 | $19.51 | $16.87 | 16,316 |
| 2019-08-23 | $19.42 | $19.49 | $19.42 | $19.48 | $16.85 | 64,234 |
| 2019-08-22 | $19.46 | $19.51 | $19.45 | $19.48 | $16.85 | 155,546 |
| 2019-08-21 | $19.39 | $19.44 | $19.39 | $19.43 | $16.81 | 131,436 |
| 2019-08-20 | $19.52 | $19.52 | $19.48 | $19.52 | $16.81 | 60,219 |
| 2019-08-19 | $19.48 | $19.50 | $19.43 | $19.48 | $16.78 | 100,109 |
| 2019-08-16 | $19.40 | $19.49 | $19.40 | $19.44 | $16.74 | 30,258 |
| 2019-08-15 | $19.45 | $19.48 | $19.39 | $19.47 | $16.77 | 117,114 |
| 2019-08-14 | $19.39 | $19.45 | $19.39 | $19.43 | $16.73 | 18,468 |
| 2019-08-13 | $19.46 | $19.46 | $19.43 | $19.44 | $16.74 | 32,043 |
| 2019-08-12 | $19.43 | $19.48 | $19.41 | $19.43 | $16.73 | 234,900 |
| 2019-08-09 | $19.43 | $19.44 | $19.37 | $19.37 | $16.68 | 29,894 |
| 2019-08-08 | $19.41 | $19.48 | $19.41 | $19.46 | $16.76 | 5,412 |
| 2019-08-07 | $19.45 | $19.46 | $19.42 | $19.42 | $16.73 | 118,596 |
| 2019-08-06 | $19.47 | $19.48 | $19.41 | $19.46 | $16.76 | 41,379 |
| 2019-08-05 | $19.46 | $19.46 | $19.41 | $19.45 | $16.75 | 31,319 |
| 2019-08-02 | $19.52 | $19.52 | $19.45 | $19.52 | $16.81 | 21,872 |
| 2019-08-01 | $19.55 | $19.57 | $19.47 | $19.53 | $16.82 | 74,192 |
| 2019-07-31 | $19.53 | $19.53 | $19.46 | $19.52 | $16.81 | 17,037 |
| 2019-07-30 | $19.54 | $19.54 | $19.48 | $19.53 | $16.82 | 40,374 |
| 2019-07-29 | $19.56 | $19.56 | $19.48 | $19.55 | $16.84 | 60,042 |
| 2019-07-26 | $19.50 | $19.54 | $19.50 | $19.52 | $16.81 | 57,719 |
| 2019-07-25 | $19.57 | $19.57 | $19.48 | $19.48 | $16.78 | 29,921 |
| 2019-07-24 | $19.53 | $19.54 | $19.50 | $19.53 | $16.82 | 25,837 |
| 2019-07-23 | $19.50 | $19.52 | $19.44 | $19.46 | $16.76 | 73,401 |
| 2019-07-22 | $19.60 | $19.60 | $19.54 | $19.56 | $16.77 | 14,441 |
| 2019-07-19 | $19.57 | $19.58 | $19.52 | $19.55 | $16.76 | 107,419 |
| 2019-07-18 | $19.54 | $19.57 | $19.50 | $19.57 | $16.78 | 99,943 |
| 2019-07-17 | $19.56 | $19.56 | $19.51 | $19.53 | $16.74 | 33,954 |
| 2019-07-16 | $19.57 | $19.57 | $19.50 | $19.51 | $16.73 | 59,103 |
| 2019-07-15 | $19.50 | $19.56 | $19.50 | $19.51 | $16.73 | 35,315 |
| 2019-07-12 | $19.51 | $19.55 | $19.50 | $19.53 | $16.74 | 131,397 |
| 2019-07-11 | $19.53 | $19.54 | $19.46 | $19.51 | $16.73 | 148,301 |
| 2019-07-10 | $19.53 | $19.53 | $19.40 | $19.49 | $16.71 | 60,746 |
| 2019-07-09 | $19.47 | $19.53 | $19.45 | $19.52 | $16.74 | 84,297 |
| 2019-07-08 | $19.47 | $19.49 | $19.46 | $19.48 | $16.70 | 12,316 |
| 2019-07-05 | $19.52 | $19.52 | $19.45 | $19.48 | $16.70 | 44,933 |
| 2019-07-03 | $19.50 | $19.51 | $19.47 | $19.50 | $16.71 | 49,759 |
| 2019-07-02 | $19.45 | $19.47 | $19.42 | $19.46 | $16.68 | 23,078 |
| 2019-07-01 | $19.41 | $19.48 | $19.39 | $19.42 | $16.65 | 25,021 |
| 2019-06-28 | $19.41 | $19.42 | $19.38 | $19.42 | $16.65 | 30,858 |
| 2019-06-27 | $19.37 | $19.38 | $19.33 | $19.36 | $16.60 | 108,285 |
| 2019-06-26 | $19.34 | $19.35 | $19.27 | $19.34 | $16.58 | 59,674 |
| 2019-06-25 | $19.31 | $19.32 | $19.24 | $19.28 | $16.53 | 29,373 |
| 2019-06-24 | $19.35 | $19.35 | $19.33 | $19.33 | $16.57 | 40,697 |
| 2019-06-21 | $19.31 | $19.34 | $19.28 | $19.33 | $16.57 | 92,223 |
| 2019-06-20 | $19.27 | $19.35 | $19.27 | $19.33 | $16.57 | 35,575 |
| 2019-06-19 | $19.25 | $19.30 | $19.22 | $19.26 | $16.51 | 55,667 |
| 2019-06-18 | $19.20 | $19.21 | $19.14 | $19.15 | $16.42 | 28,506 |
| 2019-06-17 | $19.08 | $19.16 | $19.08 | $19.13 | $16.40 | 20,116 |
| 2019-06-14 | $19.13 | $19.14 | $19.09 | $19.13 | $16.40 | 17,534 |
| 2019-06-13 | $19.22 | $19.23 | $19.20 | $19.22 | $16.40 | 22,218 |
| 2019-06-12 | $19.19 | $19.19 | $19.17 | $19.19 | $16.38 | 8,417 |
| 2019-06-11 | $19.21 | $19.22 | $19.15 | $19.18 | $16.37 | 18,372 |
| 2019-06-10 | $19.16 | $19.20 | $19.16 | $19.18 | $16.37 | 52,155 |
| 2019-06-07 | $19.17 | $19.19 | $19.11 | $19.15 | $16.35 | 22,563 |
| 2019-06-06 | $19.17 | $19.17 | $19.13 | $19.15 | $16.35 | 39,507 |
| 2019-06-05 | $19.15 | $19.15 | $19.10 | $19.12 | $16.32 | 12,103 |
| 2019-06-04 | $19.14 | $19.14 | $19.09 | $19.11 | $16.31 | 45,583 |
| 2019-06-03 | $19.05 | $19.08 | $19.05 | $19.08 | $16.29 | 35,420 |
| 2019-05-31 | $19.17 | $19.17 | $18.99 | $19.06 | $16.27 | 23,351 |
| 2019-05-30 | $19.10 | $19.10 | $19.03 | $19.06 | $16.27 | 29,577 |
| 2019-05-29 | $19.07 | $19.07 | $18.98 | $19.04 | $16.25 | 32,012 |
| 2019-05-28 | $19.04 | $19.09 | $19.04 | $19.08 | $16.29 | 162,048 |
| 2019-05-24 | $19.06 | $19.09 | $19.04 | $19.08 | $16.28 | 33,090 |
| 2019-05-23 | $19.01 | $19.08 | $19.01 | $19.07 | $16.27 | 86,064 |
| 2019-05-22 | $19.09 | $19.11 | $19.03 | $19.10 | $16.30 | 32,481 |
| 2019-05-21 | $19.10 | $19.11 | $19.07 | $19.09 | $16.29 | 44,102 |
| 2019-05-20 | $19.21 | $19.21 | $19.16 | $19.18 | $16.30 | 13,353 |
| 2019-05-17 | $19.14 | $19.21 | $19.14 | $19.21 | $16.32 | 31,029 |
| 2019-05-16 | $19.20 | $19.22 | $19.16 | $19.20 | $16.31 | 70,814 |
| 2019-05-15 | $19.18 | $19.20 | $19.13 | $19.19 | $16.30 | 53,378 |
| 2019-05-14 | $19.17 | $19.17 | $19.13 | $19.13 | $16.26 | 52,442 |
| 2019-05-13 | $19.11 | $19.15 | $19.11 | $19.13 | $16.25 | 6,126 |
| 2019-05-10 | $19.18 | $19.18 | $19.11 | $19.15 | $16.27 | 21,246 |
| 2019-05-09 | $19.14 | $19.14 | $19.08 | $19.08 | $16.21 | 7,543 |
| 2019-05-08 | $19.16 | $19.16 | $19.10 | $19.16 | $16.28 | 15,464 |
| 2019-05-07 | $19.18 | $19.20 | $19.16 | $19.19 | $16.31 | 10,610 |
| 2019-05-06 | $19.22 | $19.22 | $19.20 | $19.20 | $16.31 | 17,534 |
| 2019-05-03 | $19.19 | $19.23 | $19.19 | $19.23 | $16.34 | 15,960 |
| 2019-05-02 | $19.21 | $19.24 | $19.20 | $19.23 | $16.34 | 62,526 |
| 2019-05-01 | $19.16 | $19.25 | $19.15 | $19.20 | $16.31 | 38,378 |
| 2019-04-30 | $19.21 | $19.24 | $19.19 | $19.20 | $16.31 | 33,769 |
| 2019-04-29 | $19.18 | $19.20 | $19.15 | $19.17 | $16.29 | 72,176 |
| 2019-04-26 | $19.17 | $19.19 | $19.14 | $19.18 | $16.29 | 53,098 |
| 2019-04-25 | $19.16 | $19.18 | $19.15 | $19.17 | $16.29 | 112,632 |
| 2019-04-24 | $19.15 | $19.18 | $19.12 | $19.18 | $16.30 | 41,258 |
| 2019-04-23 | $19.17 | $19.18 | $19.11 | $19.15 | $16.27 | 24,454 |
| 2019-04-22 | $19.22 | $19.23 | $19.18 | $19.19 | $16.23 | 31,862 |
| 2019-04-18 | $19.24 | $19.24 | $19.17 | $19.17 | $16.22 | 18,514 |
| 2019-04-17 | $19.19 | $19.23 | $19.18 | $19.20 | $16.24 | 30,782 |
| 2019-04-16 | $19.18 | $19.20 | $19.17 | $19.20 | $16.24 | 24,112 |
| 2019-04-15 | $19.19 | $19.19 | $19.17 | $19.18 | $16.22 | 33,582 |
| 2019-04-12 | $19.12 | $19.20 | $19.12 | $19.19 | $16.23 | 69,678 |
| 2019-04-11 | $19.12 | $19.15 | $19.12 | $19.14 | $16.19 | 78,556 |
| 2019-04-10 | $19.08 | $19.12 | $19.08 | $19.12 | $16.17 | 22,475 |
| 2019-04-09 | $19.13 | $19.13 | $19.07 | $19.12 | $16.17 | 393,576 |
| 2019-04-08 | $19.10 | $19.10 | $19.06 | $19.09 | $16.14 | 96,853 |
| 2019-04-05 | $19.06 | $19.09 | $19.03 | $19.03 | $16.10 | 37,848 |
| 2019-04-04 | $19.02 | $19.05 | $19.02 | $19.04 | $16.10 | 54,781 |
| 2019-04-03 | $19.01 | $19.07 | $19.00 | $19.02 | $16.09 | 112,645 |
| 2019-04-02 | $19.01 | $19.02 | $18.99 | $19.02 | $16.09 | 184,333 |
| 2019-04-01 | $19.00 | $19.02 | $18.99 | $19.01 | $16.08 | 42,384 |
| 2019-03-29 | $18.93 | $19.01 | $18.93 | $19.01 | $16.08 | 206,034 |
| 2019-03-28 | $18.95 | $18.95 | $18.92 | $18.93 | $16.01 | 217,953 |
| 2019-03-27 | $18.95 | $18.95 | $18.88 | $18.93 | $16.01 | 112,681 |
| 2019-03-26 | $18.86 | $18.91 | $18.84 | $18.90 | $15.99 | 36,261 |
| 2019-03-25 | $18.87 | $18.89 | $18.83 | $18.87 | $15.96 | 21,462 |
| 2019-03-22 | $18.91 | $18.91 | $18.85 | $18.90 | $15.99 | 23,910 |
| 2019-03-21 | $18.91 | $18.93 | $18.89 | $18.92 | $16.01 | 27,463 |
| 2019-03-20 | $19.00 | $19.04 | $18.95 | $19.01 | $16.01 | 22,439 |
| 2019-03-19 | $19.00 | $19.03 | $19.00 | $19.00 | $16.00 | 27,168 |
| 2019-03-18 | $19.01 | $19.01 | $18.98 | $19.00 | $16.00 | 94,158 |
| 2019-03-15 | $18.98 | $19.00 | $18.96 | $18.96 | $15.96 | 12,607 |
| 2019-03-14 | $18.98 | $18.98 | $18.91 | $18.93 | $15.94 | 31,479 |
| 2019-03-13 | $18.92 | $18.95 | $18.90 | $18.91 | $15.92 | 29,050 |
| 2019-03-12 | $18.86 | $18.92 | $18.86 | $18.91 | $15.92 | 74,612 |
| 2019-03-11 | $18.88 | $18.89 | $18.82 | $18.86 | $15.88 | 61,646 |
| 2019-03-08 | $18.89 | $18.89 | $18.84 | $18.86 | $15.88 | 26,308 |
| 2019-03-07 | $18.92 | $18.92 | $18.85 | $18.88 | $15.90 | 25,256 |
| 2019-03-06 | $18.89 | $18.91 | $18.86 | $18.90 | $15.91 | 27,807 |
| 2019-03-05 | $18.88 | $18.91 | $18.84 | $18.88 | $15.90 | 14,490 |
| 2019-03-04 | $18.87 | $18.91 | $18.87 | $18.88 | $15.90 | 42,366 |
| 2019-03-01 | $18.91 | $18.91 | $18.86 | $18.89 | $15.91 | 36,787 |
| 2019-02-28 | $18.81 | $18.88 | $18.81 | $18.87 | $15.89 | 60,193 |
| 2019-02-27 | $18.79 | $18.87 | $18.79 | $18.86 | $15.88 | 20,829 |
| 2019-02-26 | $18.83 | $18.84 | $18.80 | $18.83 | $15.86 | 161,661 |
| 2019-02-25 | $18.82 | $18.82 | $18.76 | $18.78 | $15.81 | 52,548 |
| 2019-02-22 | $18.76 | $18.80 | $18.75 | $18.76 | $15.80 | 64,324 |
| 2019-02-21 | $18.78 | $18.78 | $18.71 | $18.75 | $15.79 | 56,875 |
| 2019-02-20 | $18.78 | $18.85 | $18.78 | $18.84 | $15.79 | 34,746 |
| 2019-02-19 | $18.83 | $18.87 | $18.79 | $18.83 | $15.78 | 39,069 |
| 2019-02-15 | $18.77 | $18.81 | $18.77 | $18.80 | $15.76 | 11,965 |
| 2019-02-14 | $18.77 | $18.83 | $18.77 | $18.82 | $15.78 | 65,609 |
| 2019-02-13 | $18.76 | $18.78 | $18.70 | $18.75 | $15.71 | 37,347 |
| 2019-02-12 | $18.72 | $18.73 | $18.67 | $18.73 | $15.70 | 36,271 |
| 2019-02-11 | $18.71 | $18.71 | $18.64 | $18.69 | $15.67 | 23,020 |
| 2019-02-08 | $18.64 | $18.72 | $18.64 | $18.70 | $15.68 | 23,197 |
| 2019-02-07 | $18.73 | $18.74 | $18.70 | $18.71 | $15.69 | 27,404 |
| 2019-02-06 | $18.73 | $18.75 | $18.68 | $18.71 | $15.69 | 42,432 |
| 2019-02-05 | $18.74 | $18.74 | $18.69 | $18.69 | $15.67 | 73,736 |
| 2019-02-04 | $18.67 | $18.73 | $18.62 | $18.72 | $15.69 | 148,084 |
| 2019-02-01 | $18.65 | $18.69 | $18.65 | $18.68 | $15.66 | 135,947 |
| 2019-01-31 | $18.68 | $18.70 | $18.66 | $18.66 | $15.64 | 212,081 |
| 2019-01-30 | $18.64 | $18.68 | $18.59 | $18.63 | $15.62 | 24,246 |
| 2019-01-29 | $18.63 | $18.63 | $18.56 | $18.58 | $15.58 | 24,244 |
| 2019-01-28 | $18.60 | $18.63 | $18.55 | $18.61 | $15.60 | 102,155 |
| 2019-01-25 | $18.55 | $18.63 | $18.55 | $18.63 | $15.62 | 49,225 |
| 2019-01-24 | $18.56 | $18.56 | $18.49 | $18.55 | $15.55 | 47,333 |
| 2019-01-23 | $18.52 | $18.52 | $18.45 | $18.46 | $15.48 | 10,520 |
| 2019-01-22 | $18.57 | $18.58 | $18.53 | $18.55 | $15.48 | 72,171 |
| 2019-01-18 | $18.60 | $18.62 | $18.56 | $18.57 | $15.50 | 18,109 |
| 2019-01-17 | $18.50 | $18.53 | $18.42 | $18.50 | $15.44 | 107,137 |
| 2019-01-16 | $18.49 | $18.51 | $18.45 | $18.45 | $15.40 | 43,451 |
| 2019-01-15 | $18.48 | $18.48 | $18.38 | $18.44 | $15.39 | 57,311 |
| 2019-01-14 | $18.37 | $18.46 | $18.37 | $18.45 | $15.40 | 35,465 |
| 2019-01-11 | $18.48 | $18.48 | $18.39 | $18.44 | $15.39 | 159,122 |
| 2019-01-10 | $18.38 | $18.40 | $18.30 | $18.37 | $15.33 | 31,399 |
| 2019-01-09 | $18.39 | $18.39 | $18.33 | $18.33 | $15.30 | 93,209 |
| 2019-01-08 | $18.38 | $18.38 | $18.23 | $18.27 | $15.25 | 203,482 |
| 2019-01-07 | $18.25 | $18.26 | $18.20 | $18.23 | $15.22 | 101,816 |
| 2019-01-04 | $18.03 | $18.24 | $18.03 | $18.23 | $15.22 | 111,428 |
| 2019-01-03 | $18.17 | $18.17 | $18.12 | $18.12 | $15.12 | 15,897 |
| 2019-01-02 | $18.17 | $18.20 | $18.16 | $18.17 | $15.17 | 81,917 |
| 2018-12-31 | $18.21 | $18.30 | $18.08 | $18.24 | $15.22 | 170,419 |
| 2018-12-28 | $18.06 | $18.26 | $18.06 | $18.25 | $15.23 | 234,690 |
| 2018-12-27 | $18.07 | $18.23 | $18.06 | $18.09 | $15.10 | 192,502 |
| 2018-12-26 | $18.29 | $18.35 | $18.09 | $18.19 | $15.18 | 59,436 |
| 2018-12-24 | $19.80 | $19.80 | $18.01 | $18.30 | $15.27 | 99,605 |
| 2018-12-21 | $18.18 | $18.18 | $17.97 | $18.13 | $15.13 | 105,861 |
| 2018-12-20 | $18.16 | $18.17 | $18.03 | $18.05 | $15.07 | 47,375 |
| 2018-12-19 | $18.08 | $18.25 | $18.08 | $18.14 | $15.14 | 93,558 |
| 2018-12-18 | $18.34 | $18.34 | $18.15 | $18.20 | $15.19 | 114,929 |
| 2018-12-17 | $18.40 | $18.40 | $18.24 | $18.31 | $15.20 | 17,511 |
| 2018-12-14 | $18.27 | $18.40 | $18.27 | $18.38 | $15.25 | 18,736 |
| 2018-12-13 | $18.38 | $18.38 | $18.24 | $18.34 | $15.22 | 28,609 |
| 2018-12-12 | $18.21 | $18.52 | $18.19 | $18.33 | $15.21 | 535,286 |
| 2018-12-11 | $18.19 | $18.33 | $18.19 | $18.24 | $15.14 | 75,485 |
| 2018-12-10 | $18.35 | $18.36 | $18.23 | $18.24 | $15.14 | 41,905 |
| 2018-12-07 | $18.32 | $18.38 | $18.28 | $18.37 | $15.25 | 10,494 |
| 2018-12-06 | $18.40 | $18.40 | $18.27 | $18.28 | $15.17 | 18,836 |
| 2018-12-04 | $18.45 | $18.45 | $18.33 | $18.40 | $15.27 | 13,816 |
| 2018-12-03 | $18.33 | $18.48 | $18.33 | $18.47 | $15.33 | 38,399 |
| 2018-11-30 | $18.46 | $18.46 | $17.96 | $18.31 | $15.20 | 138,162 |
| 2018-11-29 | $18.50 | $18.50 | $18.36 | $18.47 | $15.33 | 18,417 |
| 2018-11-28 | $18.53 | $18.53 | $18.35 | $18.47 | $15.33 | 127,814 |
| 2018-11-27 | $18.42 | $18.54 | $18.40 | $18.54 | $15.39 | 33,728 |
| 2018-11-26 | $18.51 | $18.55 | $18.50 | $18.52 | $15.37 | 3,237 |
| 2018-11-23 | $18.47 | $18.59 | $18.47 | $18.57 | $15.41 | 4,622 |
| 2018-11-21 | $18.37 | $18.51 | $18.37 | $18.51 | $15.36 | 33,422 |
| 2018-11-20 | $18.50 | $18.57 | $18.44 | $18.55 | $15.32 | 21,834 |
| 2018-11-19 | $18.66 | $18.66 | $18.53 | $18.64 | $15.40 | 25,746 |
| 2018-11-16 | $18.73 | $18.73 | $18.61 | $18.71 | $15.46 | 28,866 |
| 2018-11-15 | $18.63 | $18.76 | $18.61 | $18.74 | $15.48 | 86,386 |
| 2018-11-14 | $18.85 | $18.85 | $18.76 | $18.78 | $15.52 | 25,442 |
| 2018-11-13 | $18.88 | $18.88 | $18.74 | $18.80 | $15.53 | 30,950 |
| 2018-11-12 | $18.90 | $18.91 | $18.86 | $18.86 | $15.58 | 23,978 |
| 2018-11-09 | $18.90 | $18.91 | $18.86 | $18.88 | $15.59 | 25,908 |
| 2018-11-08 | $18.91 | $18.91 | $18.83 | $18.90 | $15.61 | 9,342 |
| 2018-11-07 | $18.92 | $18.92 | $18.81 | $18.91 | $15.62 | 25,395 |
| 2018-11-06 | $18.88 | $18.89 | $18.76 | $18.76 | $15.50 | 11,570 |
| 2018-11-05 | $18.89 | $18.89 | $18.76 | $18.87 | $15.59 | 34,952 |
| 2018-11-02 | $18.88 | $18.88 | $18.75 | $18.75 | $15.49 | 5,416 |
| 2018-11-01 | $18.75 | $18.81 | $18.75 | $18.81 | $15.54 | 37,119 |
| 2018-10-31 | $18.83 | $18.83 | $18.77 | $18.79 | $15.52 | 13,507 |
| 2018-10-30 | $18.81 | $18.81 | $18.72 | $18.79 | $15.52 | 40,385 |
| 2018-10-29 | $18.79 | $18.80 | $18.67 | $18.79 | $15.52 | 38,881 |
| 2018-10-26 | $18.75 | $18.80 | $18.67 | $18.79 | $15.52 | 45,713 |
| 2018-10-25 | $18.79 | $18.81 | $18.67 | $18.70 | $15.45 | 98,843 |
| 2018-10-24 | $18.84 | $18.85 | $18.77 | $18.81 | $15.54 | 30,196 |
| 2018-10-23 | $18.84 | $18.85 | $18.78 | $18.84 | $15.56 | 123,902 |
| 2018-10-22 | $18.97 | $18.97 | $18.92 | $18.95 | $15.58 | 13,428 |
| 2018-10-19 | $18.95 | $18.95 | $18.88 | $18.88 | $15.52 | 2,837 |
| 2018-10-18 | $18.86 | $18.96 | $18.86 | $18.95 | $15.58 | 34,038 |
| 2018-10-17 | $18.99 | $18.99 | $18.88 | $18.90 | $15.54 | 49,074 |
| 2018-10-16 | $18.90 | $18.97 | $18.86 | $18.97 | $15.60 | 22,022 |
| 2018-10-15 | $18.85 | $18.96 | $18.84 | $18.95 | $15.58 | 18,471 |
| 2018-10-12 | $18.97 | $18.99 | $18.84 | $18.85 | $15.49 | 78,731 |
| 2018-10-11 | $18.93 | $18.96 | $18.87 | $18.96 | $15.59 | 17,430 |
| 2018-10-10 | $19.01 | $19.03 | $18.86 | $18.86 | $15.51 | 57,754 |
| 2018-10-09 | $18.96 | $19.01 | $18.93 | $19.00 | $15.62 | 22,182 |
| 2018-10-08 | $19.05 | $19.05 | $18.95 | $18.98 | $15.60 | 3,701 |
| 2018-10-05 | $18.92 | $19.06 | $18.92 | $19.02 | $15.64 | 4,873 |
| 2018-10-04 | $19.04 | $19.09 | $18.99 | $19.09 | $15.70 | 12,227 |
| 2018-10-03 | $19.14 | $19.14 | $19.03 | $19.04 | $15.65 | 155,103 |
| 2018-10-02 | $19.09 | $19.14 | $19.06 | $19.12 | $15.72 | 19,911 |
| 2018-10-01 | $19.15 | $19.15 | $19.01 | $19.14 | $15.74 | 21,627 |
| 2018-09-28 | $19.11 | $19.12 | $18.98 | $18.98 | $15.61 | 14,567 |
| 2018-09-27 | $19.11 | $19.15 | $19.02 | $19.15 | $15.75 | 13,368 |
| 2018-09-26 | $19.02 | $19.17 | $19.02 | $19.03 | $15.65 | 15,655 |
| 2018-09-25 | $19.06 | $19.14 | $19.06 | $19.14 | $15.74 | 6,243 |
| 2018-09-24 | $19.16 | $19.16 | $19.03 | $19.15 | $15.75 | 37,607 |
| 2018-09-21 | $19.13 | $19.17 | $19.10 | $19.13 | $15.73 | 3,670 |
| 2018-09-20 | $19.16 | $19.17 | $19.05 | $19.16 | $15.75 | 25,976 |
| 2018-09-19 | $19.06 | $19.06 | $19.05 | $19.05 | $15.66 | 1,988 |
| 2018-09-18 | $19.03 | $19.16 | $19.02 | $19.13 | $15.73 | 78,100 |
| 2018-09-17 | $19.18 | $19.20 | $18.24 | $19.05 | $15.66 | 104,987 |
| 2018-09-14 | $19.21 | $19.23 | $19.17 | $19.22 | $15.80 | 9,890 |
| 2018-09-13 | $19.24 | $19.24 | $19.14 | $19.23 | $15.75 | 14,590 |
| 2018-09-12 | $19.20 | $19.20 | $19.09 | $19.09 | $15.63 | 18,576 |
| 2018-09-11 | $19.07 | $19.22 | $19.07 | $19.20 | $15.72 | 30,633 |
| 2018-09-10 | $19.98 | $19.98 | $19.11 | $19.14 | $15.67 | 15,766 |
| 2018-09-07 | $19.18 | $19.18 | $19.04 | $19.10 | $15.64 | 23,681 |
| 2018-09-06 | $19.21 | $19.21 | $19.09 | $19.14 | $15.67 | 5,473 |
| 2018-09-05 | $19.05 | $19.15 | $19.05 | $19.05 | $15.60 | 19,129 |
| 2018-09-04 | $19.15 | $19.15 | $19.08 | $19.09 | $15.63 | 4,819 |
| 2018-08-31 | $19.17 | $19.17 | $19.11 | $19.17 | $15.70 | 18,944 |
| 2018-08-30 | $19.17 | $19.18 | $19.09 | $19.15 | $15.68 | 13,975 |
| 2018-08-29 | $19.11 | $19.18 | $19.06 | $19.15 | $15.68 | 30,718 |
| 2018-08-28 | $19.17 | $19.18 | $19.13 | $19.17 | $15.70 | 15,696 |
| 2018-08-27 | $19.16 | $19.16 | $19.11 | $19.14 | $15.67 | 14,143 |
| 2018-08-24 | $19.11 | $19.16 | $19.11 | $19.11 | $15.65 | 25,380 |
| 2018-08-23 | $19.14 | $19.15 | $19.10 | $19.10 | $15.64 | 21,729 |
| 2018-08-22 | $19.15 | $19.15 | $19.11 | $19.12 | $15.65 | 5,826 |
| 2018-08-21 | $19.01 | $19.14 | $19.01 | $19.12 | $15.65 | 49,404 |
| 2018-08-20 | $19.15 | $19.22 | $19.10 | $19.10 | $15.56 | 14,430 |
| 2018-08-17 | $19.22 | $19.22 | $19.10 | $19.17 | $15.62 | 6,740 |
| 2018-08-16 | $19.10 | $19.22 | $19.10 | $19.21 | $15.65 | 10,637 |
| 2018-08-15 | $19.20 | $19.22 | $19.10 | $19.10 | $15.56 | 13,696 |
| 2018-08-14 | $19.11 | $19.22 | $19.11 | $19.21 | $15.65 | 22,242 |
| 2018-08-13 | $19.18 | $19.20 | $19.10 | $19.20 | $15.65 | 25,284 |
| 2018-08-10 | $19.09 | $19.23 | $19.09 | $19.20 | $15.65 | 15,828 |
| 2018-08-09 | $19.24 | $19.25 | $19.15 | $19.16 | $15.61 | 76,621 |
| 2018-08-08 | $19.14 | $19.24 | $19.11 | $19.22 | $15.66 | 40,348 |
| 2018-08-07 | $19.21 | $19.23 | $19.21 | $19.22 | $15.66 | 41,837 |
| 2018-08-06 | $19.18 | $19.21 | $19.14 | $19.18 | $15.63 | 9,543 |
| 2018-08-03 | $19.21 | $19.21 | $19.11 | $19.20 | $15.65 | 13,801 |
| 2018-08-02 | $19.17 | $19.21 | $19.12 | $19.18 | $15.63 | 9,020 |
| 2018-08-01 | $19.21 | $19.24 | $19.12 | $19.12 | $15.58 | 59,316 |
| 2018-07-31 | $19.21 | $19.22 | $19.14 | $19.22 | $15.66 | 43,844 |
| 2018-07-30 | $19.07 | $19.20 | $19.07 | $19.14 | $15.60 | 16,854 |
| 2018-07-27 | $19.10 | $19.16 | $19.05 | $19.05 | $15.52 | 251,225 |
| 2018-07-26 | $19.13 | $19.14 | $19.04 | $19.08 | $15.55 | 189,111 |
| 2018-07-25 | $19.11 | $19.13 | $19.10 | $19.10 | $15.56 | 8,612 |
| 2018-07-24 | $19.10 | $19.10 | $19.02 | $19.09 | $15.56 | 17,009 |
| 2018-07-23 | $19.04 | $19.04 | $18.95 | $19.04 | $15.51 | 3,575 |
| 2018-07-20 | $18.93 | $19.03 | $18.93 | $19.03 | $15.51 | 11,485 |
| 2018-07-19 | $19.16 | $19.16 | $19.14 | $19.16 | $15.54 | 10,334 |
| 2018-07-18 | $19.15 | $19.16 | $19.06 | $19.15 | $15.53 | 35,627 |
| 2018-07-17 | $19.07 | $19.17 | $19.07 | $19.17 | $15.55 | 32,926 |
| 2018-07-16 | $19.17 | $19.19 | $19.15 | $19.15 | $15.53 | 17,732 |
| 2018-07-13 | $19.18 | $19.19 | $19.11 | $19.18 | $15.56 | 60,246 |
| 2018-07-12 | $19.13 | $19.16 | $19.13 | $19.16 | $15.54 | 10,198 |
| 2018-07-11 | $19.09 | $19.10 | $19.00 | $19.10 | $15.49 | 64,811 |
| 2018-07-10 | $19.01 | $19.08 | $19.00 | $19.08 | $15.48 | 6,137 |
| 2018-07-09 | $19.06 | $19.07 | $19.02 | $19.05 | $15.45 | 24,326 |
| 2018-07-06 | $19.05 | $19.06 | $18.98 | $19.06 | $15.46 | 4,516 |
| 2018-07-05 | $19.05 | $19.05 | $18.97 | $18.99 | $15.40 | 23,240 |
| 2018-07-03 | $18.90 | $19.00 | $18.90 | $18.97 | $15.39 | 10,167 |
| 2018-07-02 | $18.88 | $18.97 | $18.88 | $18.97 | $15.39 | 19,358 |
| 2018-06-29 | $18.96 | $19.00 | $18.90 | $19.00 | $15.41 | 35,152 |
| 2018-06-28 | $18.90 | $18.97 | $18.90 | $18.95 | $15.37 | 29,365 |
| 2018-06-27 | $19.00 | $19.00 | $18.90 | $18.90 | $15.33 | 23,741 |
| 2018-06-26 | $18.96 | $19.02 | $18.93 | $18.94 | $15.36 | 26,452 |
| 2018-06-25 | $19.00 | $19.11 | $18.95 | $19.01 | $15.42 | 45,718 |
| 2018-06-22 | $18.99 | $19.08 | $18.98 | $18.99 | $15.40 | 16,301 |
| 2018-06-21 | $19.07 | $19.09 | $18.99 | $19.07 | $15.47 | 21,677 |
| 2018-06-20 | $19.16 | $19.21 | $19.11 | $19.18 | $15.49 | 25,339 |
| 2018-06-19 | $19.23 | $19.23 | $19.13 | $19.17 | $15.48 | 16,412 |
| 2018-06-18 | $19.18 | $19.25 | $19.16 | $19.23 | $15.52 | 18,018 |
| 2018-06-15 | $19.28 | $19.28 | $19.23 | $19.27 | $15.56 | 6,259 |
| 2018-06-14 | $19.26 | $19.26 | $19.19 | $19.19 | $15.49 | 15,112 |
| 2018-06-13 | $19.23 | $19.23 | $19.13 | $19.18 | $15.49 | 104,365 |
| 2018-06-12 | $19.21 | $19.24 | $19.13 | $19.20 | $15.50 | 40,032 |
| 2018-06-11 | $19.18 | $19.21 | $19.16 | $19.21 | $15.51 | 39,150 |
| 2018-06-08 | $19.19 | $19.19 | $19.11 | $19.18 | $15.49 | 201,036 |
| 2018-06-07 | $19.23 | $19.23 | $19.15 | $19.19 | $15.49 | 29,995 |
| 2018-06-06 | $19.21 | $19.25 | $19.14 | $19.18 | $15.49 | 13,857 |
| 2018-06-05 | $19.18 | $19.24 | $19.14 | $19.17 | $15.48 | 46,798 |
| 2018-06-04 | $19.29 | $19.29 | $19.19 | $19.20 | $15.50 | 35,806 |
| 2018-06-01 | $19.24 | $19.24 | $19.16 | $19.17 | $15.48 | 49,598 |
| 2018-05-31 | $19.22 | $19.22 | $19.15 | $19.22 | $15.52 | 35,164 |
| 2018-05-30 | $19.18 | $19.18 | $19.12 | $19.18 | $15.49 | 42,002 |
| 2018-05-29 | $19.18 | $19.23 | $19.16 | $19.19 | $15.49 | 22,355 |
| 2018-05-25 | $19.26 | $19.28 | $19.25 | $19.27 | $15.56 | 23,974 |
| 2018-05-24 | $19.23 | $19.29 | $19.23 | $19.24 | $15.53 | 36,729 |
| 2018-05-23 | $19.29 | $19.31 | $19.28 | $19.31 | $15.59 | 26,198 |
| 2018-05-22 | $19.36 | $19.36 | $19.30 | $19.33 | $15.60 | 36,919 |
| 2018-05-21 | $19.42 | $19.44 | $19.39 | $19.43 | $15.61 | 78,423 |
| 2018-05-18 | $19.45 | $19.45 | $19.40 | $19.44 | $15.62 | 28,625 |
| 2018-05-17 | $19.46 | $19.46 | $19.38 | $19.44 | $15.62 | 14,157 |
| 2018-05-16 | $19.46 | $19.46 | $19.40 | $19.44 | $15.63 | 13,243 |
| 2018-05-15 | $19.39 | $19.48 | $19.39 | $19.46 | $15.64 | 26,619 |
| 2018-05-14 | $19.49 | $19.49 | $19.43 | $19.45 | $15.63 | 12,996 |
| 2018-05-11 | $19.43 | $19.46 | $19.43 | $19.46 | $15.64 | 72,776 |
| 2018-05-10 | $19.43 | $19.45 | $19.42 | $19.43 | $15.61 | 121,963 |
| 2018-05-09 | $19.44 | $19.44 | $19.43 | $19.43 | $15.62 | 18,640 |
| 2018-05-08 | $19.44 | $19.45 | $19.43 | $19.43 | $15.62 | 13,621 |
| 2018-05-07 | $19.44 | $19.44 | $19.40 | $19.43 | $15.61 | 24,790 |
| 2018-05-04 | $19.42 | $19.44 | $19.40 | $19.42 | $15.61 | 37,224 |
| 2018-05-03 | $19.44 | $19.45 | $19.44 | $19.44 | $15.62 | 25,676 |
| 2018-05-02 | $19.48 | $19.49 | $19.47 | $19.49 | $15.66 | 20,170 |
| 2018-05-01 | $19.51 | $19.51 | $19.47 | $19.50 | $15.67 | 54,833 |
| 2018-04-30 | $19.51 | $19.52 | $19.45 | $19.50 | $15.67 | 17,840 |
| 2018-04-27 | $19.50 | $19.52 | $19.47 | $19.52 | $15.69 | 43,875 |
| 2018-04-26 | $19.50 | $19.52 | $19.48 | $19.51 | $15.68 | 53,649 |
| 2018-04-25 | $19.51 | $19.51 | $19.44 | $19.50 | $15.67 | 32,192 |
| 2018-04-24 | $19.54 | $19.55 | $19.53 | $19.54 | $15.70 | 25,369 |
| 2018-04-23 | $19.54 | $19.55 | $19.54 | $19.55 | $15.71 | 23,194 |
| 2018-04-20 | $19.57 | $19.58 | $19.54 | $19.57 | $15.73 | 23,247 |
| 2018-04-19 | $19.69 | $19.69 | $19.65 | $19.67 | $15.74 | 33,731 |
| 2018-04-18 | $19.71 | $19.71 | $19.66 | $19.69 | $15.76 | 19,430 |
| 2018-04-17 | $19.71 | $19.71 | $19.67 | $19.71 | $15.77 | 23,416 |
| 2018-04-16 | $19.68 | $19.71 | $19.64 | $19.70 | $15.76 | 27,859 |
| 2018-04-13 | $19.64 | $19.68 | $19.59 | $19.62 | $15.70 | 20,885 |
| 2018-04-12 | $19.56 | $19.67 | $19.56 | $19.57 | $15.66 | 20,355 |
| 2018-04-11 | $19.65 | $19.65 | $19.56 | $19.60 | $15.69 | 19,292 |
| 2018-04-10 | $19.64 | $19.66 | $19.60 | $19.64 | $15.72 | 34,551 |
| 2018-04-09 | $19.64 | $19.64 | $19.59 | $19.63 | $15.71 | 4,575 |
| 2018-04-06 | $19.61 | $19.63 | $19.56 | $19.59 | $15.67 | 33,120 |
| 2018-04-05 | $19.59 | $19.59 | $19.57 | $19.59 | $15.67 | 14,160 |
| 2018-04-04 | $19.59 | $19.60 | $19.56 | $19.60 | $15.68 | 12,551 |
| 2018-04-03 | $19.60 | $19.60 | $19.57 | $19.59 | $15.68 | 32,030 |
| 2018-04-02 | $19.63 | $19.63 | $19.54 | $19.57 | $15.66 | 34,596 |
| 2018-03-29 | $19.61 | $19.61 | $19.49 | $19.49 | $15.60 | 162,469 |
| 2018-03-28 | $19.57 | $19.57 | $19.54 | $19.55 | $15.64 | 10,433 |
| 2018-03-27 | $19.55 | $19.55 | $19.52 | $19.55 | $15.64 | 7,533 |
| 2018-03-26 | $19.57 | $19.57 | $19.52 | $19.54 | $15.63 | 27,296 |
| 2018-03-23 | $19.62 | $19.62 | $19.49 | $19.57 | $15.66 | 12,907 |
| 2018-03-22 | $19.62 | $19.62 | $19.59 | $19.60 | $15.68 | 9,535 |
| 2018-03-21 | $19.72 | $19.73 | $19.68 | $19.73 | $15.72 | 20,012 |
| 2018-03-20 | $19.73 | $19.74 | $19.70 | $19.73 | $15.72 | 19,895 |
| 2018-03-19 | $19.79 | $19.79 | $19.74 | $19.77 | $15.75 | 30,889 |
| 2018-03-16 | $19.81 | $19.88 | $19.78 | $19.88 | $15.84 | 57,197 |
| 2018-03-15 | $19.83 | $19.83 | $19.81 | $19.82 | $15.79 | 22,120 |
| 2018-03-14 | $19.83 | $19.88 | $19.81 | $19.82 | $15.79 | 31,915 |
| 2018-03-13 | $19.89 | $19.89 | $19.84 | $19.86 | $15.82 | 42,181 |
| 2018-03-12 | $19.87 | $19.87 | $19.85 | $19.86 | $15.82 | 24,039 |
| 2018-03-09 | $19.90 | $19.90 | $19.84 | $19.87 | $15.83 | 18,671 |
| 2018-03-08 | $19.90 | $19.91 | $19.87 | $19.90 | $15.85 | 12,844 |
| 2018-03-07 | $19.86 | $19.88 | $19.84 | $19.87 | $15.83 | 27,945 |
| 2018-03-06 | $19.81 | $19.85 | $19.81 | $19.84 | $15.81 | 11,368 |
| 2018-03-05 | $19.83 | $19.84 | $19.79 | $19.80 | $15.78 | 26,853 |
| 2018-03-02 | $19.82 | $19.83 | $19.76 | $19.80 | $15.78 | 20,817 |
| 2018-03-01 | $19.79 | $19.88 | $19.79 | $19.88 | $15.84 | 40,862 |
| 2018-02-28 | $19.89 | $19.90 | $19.84 | $19.90 | $15.85 | 29,311 |
| 2018-02-27 | $20.20 | $20.20 | $19.84 | $19.89 | $15.85 | 16,129 |
| 2018-02-26 | $19.84 | $19.88 | $19.84 | $19.88 | $15.83 | 32,527 |
| 2018-02-23 | $19.82 | $19.87 | $19.80 | $19.82 | $15.79 | 52,457 |
| 2018-02-22 | $19.87 | $19.88 | $19.77 | $19.86 | $15.82 | 61,986 |
| 2018-02-21 | $19.83 | $19.90 | $19.83 | $19.85 | $15.81 | 61,147 |
| 2018-02-20 | $19.95 | $19.96 | $19.92 | $19.95 | $15.84 | 186,531 |
| 2018-02-16 | $19.99 | $19.99 | $19.94 | $19.98 | $15.86 | 31,808 |
| 2018-02-15 | $19.89 | $19.96 | $19.86 | $19.95 | $15.84 | 69,537 |
| 2018-02-14 | $19.84 | $19.85 | $19.82 | $19.82 | $15.74 | 22,179 |
| 2018-02-13 | $19.88 | $19.88 | $19.83 | $19.87 | $15.78 | 42,648 |
| 2018-02-12 | $19.87 | $19.93 | $19.85 | $19.89 | $15.79 | 26,221 |
| 2018-02-09 | $19.91 | $19.96 | $19.87 | $19.92 | $15.82 | 66,917 |
| 2018-02-08 | $19.95 | $19.97 | $19.95 | $19.97 | $15.85 | 10,715 |
| 2018-02-07 | $19.95 | $19.95 | $19.92 | $19.95 | $15.84 | 19,730 |
| 2018-02-06 | $19.95 | $19.97 | $19.90 | $19.97 | $15.85 | 12,674 |
| 2018-02-05 | $20.01 | $20.03 | $19.97 | $20.01 | $15.89 | 18,263 |
| 2018-02-02 | $20.07 | $20.10 | $20.06 | $20.06 | $15.93 | 58,659 |
| 2018-02-01 | $20.08 | $20.11 | $20.07 | $20.08 | $15.94 | 31,812 |
| 2018-01-31 | $20.11 | $20.16 | $20.08 | $20.14 | $15.99 | 43,347 |
| 2018-01-30 | $20.09 | $20.17 | $20.08 | $20.16 | $16.01 | 207,661 |
| 2018-01-29 | $20.13 | $20.17 | $20.12 | $20.16 | $16.01 | 201,759 |
| 2018-01-26 | $20.12 | $20.21 | $20.12 | $20.20 | $16.03 | 476,191 |
| 2018-01-25 | $20.12 | $20.13 | $20.12 | $20.12 | $15.97 | 17,013 |
| 2018-01-24 | $20.13 | $20.16 | $20.13 | $20.15 | $16.00 | 50,037 |
| 2018-01-23 | $20.14 | $20.14 | $20.09 | $20.14 | $15.99 | 42,519 |
| 2018-01-22 | $20.21 | $20.25 | $20.21 | $20.22 | $15.97 | 20,493 |
| 2018-01-19 | $20.21 | $20.22 | $20.21 | $20.22 | $15.97 | 9,597 |
| 2018-01-18 | $20.19 | $20.23 | $20.19 | $20.22 | $15.97 | 15,523 |
| 2018-01-17 | $20.22 | $20.22 | $20.21 | $20.21 | $15.96 | 7,156 |
| 2018-01-16 | $20.19 | $20.20 | $20.19 | $20.19 | $15.95 | 5,626 |
| 2018-01-12 | $20.18 | $20.19 | $20.17 | $20.19 | $15.95 | 13,777 |
| 2018-01-11 | $20.17 | $20.21 | $20.16 | $20.19 | $15.95 | 21,173 |
| 2018-01-10 | $20.19 | $20.21 | $20.17 | $20.20 | $15.96 | 24,293 |
| 2018-01-09 | $20.20 | $20.24 | $20.19 | $20.23 | $15.98 | 46,378 |
| 2018-01-08 | $20.19 | $20.23 | $20.18 | $20.22 | $15.97 | 41,779 |
| 2018-01-05 | $20.15 | $20.23 | $20.15 | $20.23 | $15.98 | 231,433 |
| 2018-01-04 | $20.15 | $20.21 | $20.15 | $20.21 | $15.96 | 38,057 |
| 2018-01-03 | $20.09 | $20.16 | $20.09 | $20.16 | $15.92 | 7,281 |
| 2018-01-02 | $20.08 | $20.13 | $20.08 | $20.12 | $15.89 | 18,185 |
| 2017-12-29 | $20.10 | $20.14 | $20.10 | $20.14 | $15.91 | 3,971 |
| 2017-12-28 | $20.08 | $20.14 | $20.08 | $20.09 | $15.87 | 1,942 |
| 2017-12-27 | $20.06 | $20.11 | $20.06 | $20.09 | $15.87 | 9,403 |
| 2017-12-26 | $20.10 | $20.10 | $20.10 | $20.10 | $15.88 | 1,542 |
| 2017-12-22 | $20.09 | $20.09 | $20.05 | $20.05 | $15.84 | 4,432 |
| 2017-12-21 | $20.08 | $20.09 | $20.05 | $20.08 | $15.86 | 6,831 |
| 2017-12-20 | $20.11 | $20.14 | $20.10 | $20.11 | $15.84 | 5,737 |
| 2017-12-19 | $20.13 | $20.13 | $20.12 | $20.12 | $15.84 | 19,440 |
| 2017-12-18 | $20.13 | $20.16 | $20.12 | $20.12 | $15.84 | 34,419 |
| 2017-12-15 | $20.10 | $20.12 | $20.09 | $20.11 | $15.84 | 11,069 |
| 2017-12-14 | $20.11 | $20.14 | $20.08 | $20.13 | $15.85 | 35,068 |
| 2017-12-13 | $20.10 | $20.17 | $20.10 | $20.16 | $15.87 | 222,053 |
| 2017-12-12 | $20.14 | $20.14 | $20.12 | $20.13 | $15.85 | 5,148 |
| 2017-12-11 | $20.14 | $20.14 | $20.12 | $20.13 | $15.85 | 10,959 |
| 2017-12-08 | $20.14 | $20.14 | $20.03 | $20.04 | $15.78 | 4,287 |
| 2017-12-07 | $20.13 | $20.14 | $20.06 | $20.06 | $15.80 | 293,220 |
| 2017-12-06 | $20.13 | $20.14 | $20.10 | $20.10 | $15.83 | 19,757 |
| 2017-12-05 | $20.07 | $20.16 | $20.07 | $20.15 | $15.87 | 14,354 |
| 2017-12-04 | $20.16 | $20.16 | $20.11 | $20.13 | $15.85 | 12,048 |
| 2017-12-01 | $20.13 | $20.23 | $20.13 | $20.16 | $15.87 | 4,307 |
| 2017-11-30 | $20.14 | $20.18 | $20.12 | $20.17 | $15.88 | 30,282 |
| 2017-11-29 | $20.15 | $20.16 | $20.12 | $20.16 | $15.87 | 6,933 |
| 2017-11-28 | $20.15 | $20.15 | $20.13 | $20.14 | $15.86 | 9,712 |
| 2017-11-27 | $20.13 | $20.14 | $20.12 | $20.12 | $15.84 | 14,366 |
| 2017-11-24 | $20.11 | $20.12 | $20.11 | $20.12 | $15.84 | 2,418 |
| 2017-11-22 | $20.14 | $20.16 | $20.10 | $20.16 | $15.87 | 4,055 |
| 2017-11-21 | $20.09 | $20.12 | $20.09 | $20.12 | $15.84 | 13,040 |
| 2017-11-20 | $20.21 | $20.22 | $20.18 | $20.20 | $15.83 | 9,320 |
| 2017-11-17 | $20.10 | $20.15 | $20.10 | $20.15 | $15.79 | 8,305 |
| 2017-11-16 | $20.11 | $20.19 | $20.11 | $20.15 | $15.79 | 29,784 |
| 2017-11-15 | $20.00 | $20.10 | $19.95 | $20.09 | $15.74 | 40,526 |
| 2017-11-14 | $20.10 | $20.10 | $20.06 | $20.06 | $15.72 | 40,446 |
| 2017-11-13 | $20.20 | $20.20 | $20.19 | $20.19 | $15.82 | 14,822 |
| 2017-11-10 | $20.29 | $20.29 | $20.23 | $20.24 | $15.86 | 183,163 |
| 2017-11-09 | $20.21 | $20.28 | $20.21 | $20.27 | $15.88 | 25,986 |
| 2017-11-08 | $20.27 | $20.27 | $20.21 | $20.25 | $15.87 | 37,475 |
| 2017-11-07 | $20.28 | $20.29 | $20.27 | $20.29 | $15.90 | 22,398 |
| 2017-11-06 | $20.29 | $20.30 | $20.28 | $20.28 | $15.89 | 16,959 |
| 2017-11-03 | $20.29 | $20.29 | $20.26 | $20.29 | $15.90 | 11,417 |
| 2017-11-02 | $20.28 | $20.29 | $20.27 | $20.28 | $15.89 | 7,548 |
| 2017-11-01 | $20.29 | $20.30 | $20.26 | $20.26 | $15.88 | 24,589 |
| 2017-10-31 | $20.27 | $20.28 | $20.26 | $20.26 | $15.88 | 5,474 |
| 2017-10-30 | $20.24 | $20.24 | $20.23 | $20.24 | $15.86 | 17,629 |
| 2017-10-27 | $20.29 | $20.29 | $20.22 | $20.22 | $15.84 | 12,886 |
| 2017-10-26 | $20.22 | $20.24 | $20.21 | $20.22 | $15.84 | 46,556 |
| 2017-10-25 | $20.22 | $20.23 | $20.20 | $20.23 | $15.85 | 15,343 |
| 2017-10-24 | $20.21 | $20.31 | $20.21 | $20.23 | $15.85 | 172,826 |
| 2017-10-23 | $20.24 | $20.25 | $20.22 | $20.23 | $15.85 | 16,280 |
| 2017-10-20 | $20.22 | $20.25 | $20.22 | $20.23 | $15.85 | 1,925 |
| 2017-10-19 | $20.22 | $20.71 | $20.22 | $20.26 | $15.82 | 111,682 |
| 2017-10-18 | $20.32 | $20.32 | $20.22 | $20.23 | $15.80 | 16,797 |
| 2017-10-17 | $20.22 | $20.22 | $20.21 | $20.21 | $15.78 | 14,775 |
| 2017-10-16 | $20.21 | $20.21 | $20.19 | $20.20 | $15.77 | 12,522 |
| 2017-10-13 | $20.16 | $20.18 | $20.16 | $20.17 | $15.75 | 8,365 |
| 2017-10-12 | $20.16 | $20.17 | $20.15 | $20.16 | $15.74 | 9,949 |
| 2017-10-11 | $20.19 | $20.19 | $20.13 | $20.14 | $15.73 | 19,086 |
| 2017-10-10 | $20.16 | $20.16 | $20.13 | $20.15 | $15.73 | 19,238 |
| 2017-10-09 | $20.15 | $20.15 | $20.13 | $20.14 | $15.72 | 1,150 |
| 2017-10-06 | $20.15 | $20.15 | $20.10 | $20.12 | $15.71 | 8,495 |
| 2017-10-05 | $20.12 | $20.17 | $20.11 | $20.12 | $15.71 | 7,302 |
| 2017-10-04 | $20.12 | $20.12 | $20.10 | $20.11 | $15.70 | 17,922 |
| 2017-10-03 | $20.11 | $20.11 | $20.09 | $20.11 | $15.70 | 27,429 |
| 2017-10-02 | $20.19 | $20.19 | $20.08 | $20.08 | $15.68 | 12,306 |
| 2017-09-29 | $20.09 | $20.09 | $20.07 | $20.09 | $15.68 | 34,549 |
| 2017-09-28 | $20.08 | $20.09 | $20.07 | $20.08 | $15.68 | 37,361 |
| 2017-09-27 | $20.07 | $20.08 | $20.06 | $20.07 | $15.67 | 20,478 |
| 2017-09-26 | $20.07 | $20.07 | $20.06 | $20.07 | $15.67 | 30,251 |
| 2017-09-25 | $20.05 | $20.08 | $20.05 | $20.07 | $15.67 | 24,881 |
| 2017-09-22 | $20.07 | $20.07 | $20.03 | $20.06 | $15.66 | 29,056 |
| 2017-09-21 | $20.07 | $21.03 | $20.04 | $20.04 | $15.65 | 111,490 |
| 2017-09-20 | $20.13 | $20.13 | $20.11 | $20.12 | $15.65 | 8,058 |
| 2017-09-19 | $20.10 | $20.11 | $20.10 | $20.11 | $15.64 | 32,123 |
| 2017-09-18 | $20.10 | $20.15 | $20.09 | $20.15 | $15.68 | 22,772 |
| 2017-09-15 | $20.07 | $20.17 | $20.05 | $20.11 | $15.65 | 75,426 |
| 2017-09-14 | $20.06 | $20.06 | $20.05 | $20.06 | $15.61 | 69,683 |
| 2017-09-13 | $20.03 | $20.07 | $20.03 | $20.06 | $15.61 | 39,618 |
| 2017-09-12 | $20.07 | $20.08 | $20.06 | $20.07 | $15.62 | 9,743 |
| 2017-09-11 | $20.07 | $20.07 | $20.03 | $20.03 | $15.59 | 18,292 |
| 2017-09-08 | $20.07 | $20.08 | $20.04 | $20.05 | $15.60 | 86,044 |
| 2017-09-07 | $20.06 | $20.08 | $20.06 | $20.08 | $15.63 | 102,652 |
| 2017-09-06 | $20.11 | $20.11 | $20.08 | $20.08 | $15.62 | 3,406 |
| 2017-09-05 | $20.09 | $20.12 | $20.07 | $20.09 | $15.63 | 58,698 |
| 2017-09-01 | $20.08 | $20.15 | $20.06 | $20.08 | $15.63 | 67,983 |
| 2017-08-31 | $20.06 | $20.06 | $20.05 | $20.06 | $15.61 | 13,821 |
| 2017-08-30 | $20.05 | $20.07 | $20.05 | $20.06 | $15.61 | 86,112 |
| 2017-08-29 | $20.00 | $20.15 | $20.00 | $20.06 | $15.61 | 2,475 |
| 2017-08-28 | $20.02 | $20.02 | $20.02 | $20.02 | $15.58 | 3,150 |
| 2017-08-25 | $20.02 | $20.03 | $20.00 | $20.02 | $15.58 | 3,901 |
| 2017-08-24 | $20.00 | $20.01 | $19.99 | $20.01 | $15.57 | 13,750 |
| 2017-08-23 | $20.03 | $20.03 | $19.99 | $20.00 | $15.56 | 5,261 |
First Trust Institutional Preferred Securities and Income ETF (FPEI) News Headlines
Recent First Trust Institutional Preferred Securities and Income ETF (FPEI) News
Similar Companies to First Trust Institutional Preferred Securities and Income ETF (FPEI) 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 | -- | -- | -- |