VanEck Short Muni ETF (SMB) Exchange: BATS
Data as of May 9, 2025
$17.07 ($-0.01) -0.09%
VanEck Short Muni ETF - Daily Information
Click for more stock information on VanEck Short Muni ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $17.07 |
| Previous Close | $17.07 |
| High | $17.08 |
| Low | $17.06 |
| Adjusted Open | $17.07 |
| Previous Adjusted Close | $17.07 |
| Adjusted High | $17.08 |
| Adjusted Low | $17.06 |
Invest in VanEck Short Muni ETF (SMB)
Historical Stock Data for VanEck Short Muni ETF (SMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $17.07 | $17.08 | $17.06 | $17.07 | $17.07 | 36,649 |
| 2025-05-07 | $17.06 | $17.08 | $17.06 | $17.08 | $17.08 | 66,557 |
| 2025-05-06 | $17.05 | $17.09 | $17.03 | $17.09 | $17.09 | 138,110 |
| 2025-05-05 | $17.05 | $17.06 | $17.02 | $17.02 | $17.02 | 46,276 |
| 2025-05-02 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 357,960 |
| 2025-05-01 | $17.05 | $17.06 | $17.02 | $17.04 | $17.04 | 188,917 |
| 2025-04-30 | $17.04 | $17.07 | $17.02 | $17.07 | $17.07 | 61,138 |
| 2025-04-29 | $17.03 | $17.06 | $17.02 | $17.06 | $17.06 | 26,894 |
| 2025-04-28 | $17.04 | $17.04 | $17.02 | $17.04 | $17.04 | 29,114 |
| 2025-04-25 | $17.04 | $17.04 | $17.00 | $17.02 | $17.02 | 40,938 |
| 2025-04-24 | $16.98 | $17.01 | $16.97 | $17.00 | $17.00 | 46,090 |
| 2025-04-23 | $16.99 | $16.99 | $16.93 | $16.93 | $16.93 | 49,654 |
| 2025-04-22 | $16.89 | $16.92 | $16.88 | $16.89 | $16.89 | 99,171 |
| 2025-04-21 | $16.94 | $16.94 | $16.88 | $16.90 | $16.90 | 133,513 |
| 2025-04-17 | $16.94 | $16.95 | $16.91 | $16.92 | $16.92 | 73,317 |
| 2025-04-16 | $16.94 | $16.95 | $16.91 | $16.94 | $16.94 | 37,540 |
| 2025-04-15 | $16.94 | $16.94 | $16.91 | $16.92 | $16.92 | 93,139 |
| 2025-04-14 | $16.90 | $16.95 | $16.86 | $16.94 | $16.94 | 177,587 |
| 2025-04-11 | $16.79 | $16.90 | $16.70 | $16.86 | $16.86 | 311,569 |
| 2025-04-10 | $16.93 | $17.00 | $16.83 | $16.88 | $16.88 | 139,166 |
| 2025-04-09 | $16.84 | $16.93 | $16.74 | $16.86 | $16.86 | 189,926 |
| 2025-04-08 | $17.00 | $17.00 | $16.85 | $16.92 | $16.92 | 106,778 |
| 2025-04-07 | $17.15 | $17.15 | $16.90 | $16.90 | $16.90 | 101,324 |
| 2025-04-04 | $17.24 | $17.24 | $17.06 | $17.14 | $17.14 | 199,641 |
| 2025-04-03 | $17.19 | $17.19 | $17.13 | $17.13 | $17.13 | 81,975 |
| 2025-04-02 | $17.14 | $17.17 | $17.10 | $17.10 | $17.10 | 73,830 |
| 2025-04-01 | $17.11 | $17.13 | $17.11 | $17.13 | $17.13 | 162,902 |
| 2025-03-31 | $17.16 | $17.16 | $17.12 | $17.14 | $17.09 | 85,678 |
| 2025-03-28 | $17.12 | $17.13 | $17.11 | $17.13 | $17.09 | 76,765 |
| 2025-03-27 | $17.12 | $17.12 | $17.09 | $17.09 | $17.05 | 21,152 |
| 2025-03-26 | $17.13 | $17.15 | $17.12 | $17.12 | $17.12 | 21,292 |
| 2025-03-25 | $17.18 | $17.18 | $17.14 | $17.14 | $17.14 | 58,521 |
| 2025-03-24 | $17.16 | $17.16 | $17.14 | $17.15 | $17.15 | 22,918 |
| 2025-03-21 | $17.18 | $17.18 | $17.16 | $17.18 | $17.18 | 42,322 |
| 2025-03-20 | $17.16 | $17.19 | $17.16 | $17.18 | $17.18 | 73,578 |
| 2025-03-19 | $17.14 | $17.18 | $17.14 | $17.17 | $17.17 | 75,901 |
| 2025-03-18 | $17.18 | $17.18 | $17.16 | $17.16 | $17.16 | 49,312 |
| 2025-03-17 | $17.15 | $17.19 | $17.14 | $17.17 | $17.17 | 98,311 |
| 2025-03-14 | $17.17 | $17.23 | $17.10 | $17.17 | $17.17 | 85,055 |
| 2025-03-13 | $17.16 | $17.17 | $17.09 | $17.10 | $17.10 | 150,481 |
| 2025-03-12 | $17.17 | $17.19 | $17.16 | $17.18 | $17.18 | 914,755 |
| 2025-03-11 | $17.22 | $17.22 | $17.17 | $17.17 | $17.17 | 376,712 |
| 2025-03-10 | $17.23 | $17.23 | $17.19 | $17.20 | $17.20 | 99,607 |
| 2025-03-07 | $17.20 | $17.20 | $17.18 | $17.19 | $17.19 | 130,752 |
| 2025-03-06 | $17.20 | $17.20 | $17.19 | $17.19 | $17.19 | 51,092 |
| 2025-03-05 | $17.22 | $17.22 | $17.19 | $17.20 | $17.20 | 43,885 |
| 2025-03-04 | $17.19 | $17.23 | $17.19 | $17.21 | $17.21 | 54,542 |
| 2025-03-03 | $17.20 | $17.21 | $17.20 | $17.21 | $17.21 | 50,035 |
| 2025-02-28 | $17.26 | $17.26 | $17.23 | $17.25 | $17.21 | 43,459 |
| 2025-02-27 | $17.23 | $17.24 | $17.21 | $17.22 | $17.19 | 149,630 |
| 2025-02-26 | $17.25 | $17.25 | $17.21 | $17.24 | $17.21 | 88,946 |
| 2025-02-25 | $17.21 | $17.23 | $17.21 | $17.23 | $17.19 | 49,708 |
| 2025-02-24 | $17.20 | $17.21 | $17.19 | $17.20 | $17.17 | 41,557 |
| 2025-02-21 | $17.18 | $17.21 | $17.18 | $17.20 | $17.20 | 62,443 |
| 2025-02-20 | $17.18 | $17.18 | $17.17 | $17.18 | $17.18 | 70,175 |
| 2025-02-19 | $17.14 | $17.18 | $17.14 | $17.16 | $17.16 | 35,760 |
| 2025-02-18 | $17.16 | $17.17 | $17.16 | $17.17 | $17.17 | 110,686 |
| 2025-02-14 | $17.17 | $17.18 | $17.16 | $17.16 | $17.16 | 68,999 |
| 2025-02-13 | $17.16 | $17.17 | $17.15 | $17.15 | $17.15 | 34,802 |
| 2025-02-12 | $17.16 | $17.16 | $17.13 | $17.13 | $17.13 | 78,376 |
| 2025-02-11 | $17.16 | $17.18 | $17.16 | $17.17 | $17.17 | 57,651 |
| 2025-02-10 | $17.18 | $17.18 | $17.16 | $17.16 | $17.16 | 133,754 |
| 2025-02-07 | $17.17 | $17.18 | $17.16 | $17.17 | $17.17 | 39,084 |
| 2025-02-06 | $17.18 | $17.18 | $17.16 | $17.17 | $17.17 | 32,691 |
| 2025-02-05 | $17.15 | $17.18 | $17.15 | $17.18 | $17.18 | 67,846 |
| 2025-02-04 | $17.14 | $17.16 | $17.14 | $17.16 | $17.16 | 77,270 |
| 2025-02-03 | $17.13 | $17.15 | $17.13 | $17.15 | $17.15 | 118,257 |
| 2025-01-31 | $17.19 | $17.19 | $17.17 | $17.18 | $17.14 | 28,343 |
| 2025-01-30 | $17.16 | $17.19 | $17.16 | $17.18 | $17.14 | 103,567 |
| 2025-01-29 | $17.18 | $17.18 | $17.15 | $17.16 | $17.12 | 33,131 |
| 2025-01-28 | $17.16 | $17.17 | $17.16 | $17.17 | $17.13 | 30,613 |
| 2025-01-27 | $17.15 | $17.18 | $17.14 | $17.17 | $17.13 | 37,887 |
| 2025-01-24 | $17.12 | $17.14 | $17.12 | $17.13 | $17.09 | 75,637 |
| 2025-01-23 | $17.14 | $17.14 | $17.10 | $17.11 | $17.07 | 71,981 |
| 2025-01-22 | $17.13 | $17.16 | $17.13 | $17.14 | $17.10 | 113,448 |
| 2025-01-21 | $17.13 | $17.15 | $17.13 | $17.14 | $17.10 | 138,299 |
| 2025-01-17 | $17.12 | $17.13 | $17.11 | $17.13 | $17.09 | 78,225 |
| 2025-01-16 | $17.08 | $17.11 | $17.08 | $17.11 | $17.07 | 66,837 |
| 2025-01-15 | $17.10 | $17.11 | $17.10 | $17.11 | $17.07 | 41,381 |
| 2025-01-14 | $17.09 | $17.09 | $17.07 | $17.08 | $17.04 | 28,411 |
| 2025-01-13 | $17.10 | $17.11 | $17.07 | $17.10 | $17.06 | 153,138 |
| 2025-01-10 | $17.10 | $17.11 | $17.08 | $17.10 | $17.06 | 169,347 |
| 2025-01-08 | $17.11 | $17.12 | $17.10 | $17.12 | $17.08 | 24,798 |
| 2025-01-07 | $17.14 | $17.14 | $17.11 | $17.11 | $17.07 | 44,130 |
| 2025-01-06 | $17.12 | $17.14 | $17.11 | $17.13 | $17.09 | 72,351 |
| 2025-01-03 | $17.11 | $17.14 | $17.09 | $17.13 | $17.09 | 86,751 |
| 2025-01-02 | $17.10 | $17.11 | $17.09 | $17.10 | $17.06 | 158,884 |
| 2024-12-31 | $17.08 | $17.10 | $17.08 | $17.09 | $17.05 | 111,523 |
| 2024-12-30 | $17.08 | $17.11 | $17.08 | $17.08 | $17.04 | 172,512 |
| 2024-12-27 | $17.09 | $17.09 | $17.07 | $17.07 | $17.07 | 67,027 |
| 2024-12-26 | $17.09 | $17.12 | $17.09 | $17.10 | $17.06 | 135,971 |
| 2024-12-24 | $17.10 | $17.12 | $17.09 | $17.10 | $17.06 | 52,098 |
| 2024-12-23 | $17.11 | $17.12 | $17.09 | $17.10 | $17.10 | 253,424 |
| 2024-12-20 | $17.09 | $17.11 | $17.08 | $17.10 | $17.10 | 133,583 |
| 2024-12-19 | $17.08 | $17.11 | $17.08 | $17.08 | $17.08 | 59,512 |
| 2024-12-18 | $17.14 | $17.16 | $17.12 | $17.13 | $17.13 | 70,121 |
| 2024-12-17 | $17.16 | $17.19 | $17.15 | $17.16 | $17.16 | 108,575 |
| 2024-12-16 | $17.17 | $17.18 | $17.16 | $17.18 | $17.18 | 61,633 |
| 2024-12-13 | $17.17 | $17.18 | $17.16 | $17.17 | $17.17 | 73,083 |
| 2024-12-12 | $17.20 | $17.20 | $17.18 | $17.19 | $17.19 | 53,796 |
| 2024-12-11 | $17.20 | $17.22 | $17.20 | $17.22 | $17.22 | 142,875 |
| 2024-12-10 | $17.24 | $17.24 | $17.20 | $17.21 | $17.21 | 60,848 |
| 2024-12-09 | $17.22 | $17.22 | $17.20 | $17.22 | $17.22 | 86,796 |
| 2024-12-06 | $17.21 | $17.22 | $17.20 | $17.22 | $17.22 | 87,397 |
| 2024-12-05 | $17.20 | $17.22 | $17.20 | $17.21 | $17.21 | 63,949 |
| 2024-12-04 | $17.18 | $17.21 | $17.18 | $17.21 | $17.21 | 45,920 |
| 2024-12-03 | $17.19 | $17.20 | $17.18 | $17.20 | $17.20 | 53,256 |
| 2024-12-02 | $17.22 | $17.22 | $17.18 | $17.20 | $17.20 | 97,759 |
| 2024-11-29 | $17.21 | $17.24 | $17.21 | $17.24 | $17.24 | 15,921 |
| 2024-11-27 | $17.23 | $17.23 | $17.20 | $17.22 | $17.22 | 47,299 |
| 2024-11-26 | $17.20 | $17.21 | $17.18 | $17.21 | $17.21 | 44,397 |
| 2024-11-25 | $17.20 | $17.20 | $17.18 | $17.20 | $17.20 | 73,841 |
| 2024-11-22 | $17.19 | $17.19 | $17.17 | $17.17 | $17.17 | 54,313 |
| 2024-11-21 | $17.17 | $17.18 | $17.16 | $17.17 | $17.17 | 78,823 |
| 2024-11-20 | $17.15 | $17.18 | $17.15 | $17.18 | $17.18 | 57,891 |
| 2024-11-19 | $17.18 | $17.18 | $17.17 | $17.18 | $17.18 | 32,937 |
| 2024-11-18 | $17.17 | $17.18 | $17.15 | $17.18 | $17.18 | 48,736 |
| 2024-11-15 | $17.15 | $17.18 | $17.14 | $17.17 | $17.17 | 50,485 |
| 2024-11-14 | $17.15 | $17.16 | $17.14 | $17.15 | $17.15 | 75,101 |
| 2024-11-13 | $17.18 | $17.18 | $17.15 | $17.15 | $17.15 | 93,877 |
| 2024-11-12 | $17.14 | $17.15 | $17.13 | $17.13 | $17.13 | 19,934 |
| 2024-11-11 | $17.16 | $17.16 | $17.14 | $17.16 | $17.16 | 24,335 |
| 2024-11-08 | $17.12 | $17.16 | $17.12 | $17.16 | $17.16 | 26,973 |
| 2024-11-07 | $17.09 | $17.14 | $17.08 | $17.14 | $17.14 | 39,980 |
| 2024-11-06 | $17.17 | $17.17 | $17.09 | $17.10 | $17.10 | 51,055 |
| 2024-11-05 | $17.13 | $17.17 | $17.13 | $17.17 | $17.17 | 63,886 |
| 2024-11-04 | $17.14 | $17.16 | $17.13 | $17.16 | $17.16 | 56,993 |
| 2024-11-01 | $17.14 | $17.16 | $17.12 | $17.13 | $17.13 | 78,915 |
| 2024-10-31 | $17.16 | $17.17 | $17.15 | $17.17 | $17.13 | 29,274 |
| 2024-10-30 | $17.16 | $17.17 | $17.15 | $17.17 | $17.17 | 27,043 |
| 2024-10-29 | $17.16 | $17.16 | $17.14 | $17.16 | $17.16 | 23,737 |
| 2024-10-28 | $17.16 | $17.18 | $17.15 | $17.16 | $17.16 | 26,733 |
| 2024-10-25 | $17.14 | $17.17 | $17.14 | $17.15 | $17.15 | 37,510 |
| 2024-10-24 | $17.11 | $17.16 | $17.11 | $17.15 | $17.15 | 65,335 |
| 2024-10-23 | $17.17 | $17.17 | $17.14 | $17.15 | $17.15 | 72,785 |
| 2024-10-22 | $17.20 | $17.21 | $17.18 | $17.19 | $17.19 | 142,166 |
| 2024-10-21 | $17.24 | $17.24 | $17.20 | $17.20 | $17.20 | 100,316 |
| 2024-10-18 | $17.22 | $17.24 | $17.22 | $17.23 | $17.23 | 36,312 |
| 2024-10-17 | $17.21 | $17.23 | $17.21 | $17.22 | $17.22 | 26,781 |
| 2024-10-16 | $17.23 | $17.24 | $17.23 | $17.24 | $17.24 | 95,308 |
| 2024-10-15 | $17.23 | $17.23 | $17.22 | $17.23 | $17.23 | 41,476 |
| 2024-10-14 | $17.20 | $17.22 | $17.20 | $17.22 | $17.22 | 33,786 |
| 2024-10-11 | $17.21 | $17.23 | $17.21 | $17.23 | $17.23 | 30,706 |
| 2024-10-10 | $17.22 | $17.23 | $17.18 | $17.22 | $17.22 | 46,812 |
| 2024-10-09 | $17.22 | $17.22 | $17.20 | $17.22 | $17.22 | 205,514 |
| 2024-10-08 | $17.22 | $17.23 | $17.21 | $17.22 | $17.22 | 23,728 |
| 2024-10-07 | $17.23 | $17.23 | $17.21 | $17.23 | $17.23 | 40,063 |
| 2024-10-04 | $17.23 | $17.24 | $17.21 | $17.21 | $17.21 | 14,991 |
| 2024-10-03 | $17.26 | $17.27 | $17.25 | $17.26 | $17.26 | 57,062 |
| 2024-10-02 | $17.26 | $17.27 | $17.25 | $17.26 | $17.26 | 55,435 |
| 2024-10-01 | $17.25 | $17.27 | $17.25 | $17.26 | $17.26 | 56,755 |
| 2024-09-30 | $17.27 | $17.29 | $17.27 | $17.29 | $17.26 | 44,850 |
| 2024-09-27 | $17.26 | $17.29 | $17.26 | $17.28 | $17.24 | 21,531 |
| 2024-09-26 | $17.24 | $17.26 | $17.24 | $17.25 | $17.25 | 29,422 |
| 2024-09-25 | $17.25 | $17.26 | $17.25 | $17.26 | $17.26 | 15,077 |
| 2024-09-24 | $17.26 | $17.28 | $17.25 | $17.28 | $17.28 | 44,874 |
| 2024-09-23 | $17.24 | $17.27 | $17.24 | $17.26 | $17.26 | 48,881 |
| 2024-09-20 | $17.25 | $17.27 | $17.24 | $17.25 | $17.25 | 47,006 |
| 2024-09-19 | $17.24 | $17.26 | $17.24 | $17.24 | $17.24 | 45,756 |
| 2024-09-18 | $17.23 | $17.28 | $17.23 | $17.24 | $17.24 | 23,210 |
| 2024-09-17 | $17.23 | $17.26 | $17.23 | $17.26 | $17.26 | 9,209 |
| 2024-09-16 | $17.24 | $17.24 | $17.23 | $17.24 | $17.24 | 28,999 |
| 2024-09-13 | $17.25 | $17.26 | $17.25 | $17.25 | $17.25 | 41,627 |
| 2024-09-12 | $17.24 | $17.26 | $17.23 | $17.23 | $17.23 | 263,934 |
| 2024-09-11 | $17.25 | $17.26 | $17.25 | $17.26 | $17.26 | 27,310 |
| 2024-09-10 | $17.22 | $17.28 | $17.22 | $17.25 | $17.25 | 76,448 |
| 2024-09-09 | $17.24 | $17.25 | $17.23 | $17.25 | $17.25 | 39,003 |
| 2024-09-06 | $17.24 | $17.25 | $17.23 | $17.24 | $17.24 | 53,288 |
| 2024-09-05 | $17.22 | $17.23 | $17.21 | $17.23 | $17.23 | 32,572 |
| 2024-09-04 | $17.18 | $17.23 | $17.18 | $17.22 | $17.22 | 29,651 |
| 2024-09-03 | $17.21 | $17.22 | $17.20 | $17.21 | $17.21 | 48,987 |
| 2024-08-30 | $17.25 | $17.25 | $17.23 | $17.24 | $17.21 | 31,675 |
| 2024-08-29 | $17.23 | $17.25 | $17.23 | $17.25 | $17.21 | 16,647 |
| 2024-08-28 | $17.25 | $17.25 | $17.23 | $17.24 | $17.21 | 26,542 |
| 2024-08-27 | $17.25 | $17.25 | $17.22 | $17.25 | $17.22 | 51,340 |
| 2024-08-26 | $17.24 | $17.25 | $17.24 | $17.25 | $17.25 | 20,140 |
| 2024-08-23 | $17.21 | $17.26 | $17.21 | $17.25 | $17.25 | 44,187 |
| 2024-08-22 | $17.19 | $17.23 | $17.19 | $17.20 | $17.20 | 45,746 |
| 2024-08-21 | $17.21 | $17.24 | $17.21 | $17.21 | $17.21 | 52,280 |
| 2024-08-20 | $17.19 | $17.23 | $17.19 | $17.23 | $17.23 | 56,123 |
| 2024-08-19 | $17.16 | $17.20 | $17.16 | $17.19 | $17.19 | 32,481 |
| 2024-08-16 | $17.17 | $17.19 | $17.16 | $17.19 | $17.19 | 70,668 |
| 2024-08-15 | $17.16 | $17.18 | $17.15 | $17.16 | $17.16 | 55,270 |
| 2024-08-14 | $17.15 | $17.19 | $17.15 | $17.18 | $17.18 | 29,190 |
| 2024-08-13 | $17.15 | $17.20 | $17.11 | $17.17 | $17.17 | 36,935 |
| 2024-08-12 | $17.12 | $17.15 | $17.12 | $17.13 | $17.13 | 58,099 |
| 2024-08-09 | $17.15 | $17.15 | $17.13 | $17.15 | $17.15 | 32,239 |
| 2024-08-08 | $17.14 | $17.14 | $17.10 | $17.13 | $17.13 | 49,729 |
| 2024-08-07 | $17.16 | $17.17 | $17.14 | $17.17 | $17.17 | 25,086 |
| 2024-08-06 | $17.17 | $17.17 | $17.13 | $17.16 | $17.16 | 68,161 |
| 2024-08-05 | $17.17 | $17.19 | $17.16 | $17.16 | $17.16 | 107,875 |
| 2024-08-02 | $17.06 | $17.19 | $17.04 | $17.19 | $17.19 | 124,841 |
| 2024-08-01 | $17.10 | $17.12 | $17.09 | $17.12 | $17.12 | 55,178 |
| 2024-07-31 | $17.11 | $17.13 | $17.10 | $17.13 | $17.09 | 15,063 |
| 2024-07-30 | $17.08 | $17.12 | $17.08 | $17.11 | $17.07 | 78,618 |
| 2024-07-29 | $17.09 | $17.12 | $17.09 | $17.12 | $17.08 | 53,224 |
| 2024-07-26 | $17.09 | $17.11 | $17.09 | $17.10 | $17.10 | 66,719 |
| 2024-07-25 | $17.09 | $17.11 | $17.05 | $17.11 | $17.11 | 36,132 |
| 2024-07-24 | $17.08 | $17.11 | $17.07 | $17.09 | $17.09 | 36,466 |
| 2024-07-23 | $17.09 | $17.11 | $17.09 | $17.11 | $17.11 | 20,530 |
| 2024-07-22 | $17.08 | $17.10 | $17.08 | $17.09 | $17.09 | 22,784 |
| 2024-07-19 | $17.08 | $17.10 | $17.08 | $17.10 | $17.10 | 32,951 |
| 2024-07-18 | $17.06 | $17.10 | $17.06 | $17.08 | $17.08 | 9,997 |
| 2024-07-17 | $17.06 | $17.10 | $17.06 | $17.08 | $17.08 | 22,404 |
| 2024-07-16 | $17.08 | $17.09 | $17.06 | $17.08 | $17.08 | 102,107 |
| 2024-07-15 | $17.05 | $17.07 | $17.05 | $17.06 | $17.06 | 32,373 |
| 2024-07-12 | $17.07 | $17.08 | $17.06 | $17.08 | $17.08 | 47,234 |
| 2024-07-11 | $17.02 | $17.08 | $17.02 | $17.08 | $17.08 | 67,358 |
| 2024-07-10 | $17.01 | $17.04 | $17.01 | $17.04 | $17.04 | 39,114 |
| 2024-07-09 | $17.02 | $17.04 | $17.01 | $17.04 | $17.04 | 31,346 |
| 2024-07-08 | $17.04 | $17.04 | $17.00 | $17.01 | $17.01 | 42,988 |
| 2024-07-05 | $17.03 | $17.03 | $17.00 | $17.03 | $17.03 | 29,251 |
| 2024-07-03 | $16.99 | $17.00 | $16.97 | $16.99 | $16.99 | 13,648 |
| 2024-07-02 | $16.97 | $16.98 | $16.96 | $16.98 | $16.98 | 29,768 |
| 2024-07-01 | $16.99 | $16.99 | $16.95 | $16.96 | $16.96 | 40,597 |
| 2024-06-28 | $17.02 | $17.02 | $17.00 | $17.00 | $17.00 | 39,627 |
| 2024-06-27 | $16.99 | $17.01 | $16.99 | $17.00 | $17.00 | 16,775 |
| 2024-06-26 | $17.01 | $17.01 | $16.99 | $16.99 | $16.99 | 20,152 |
| 2024-06-25 | $17.03 | $17.03 | $17.01 | $17.02 | $17.02 | 28,579 |
| 2024-06-24 | $17.01 | $17.02 | $17.00 | $17.01 | $17.01 | 34,997 |
| 2024-06-21 | $17.04 | $17.04 | $17.00 | $17.00 | $17.00 | 57,696 |
| 2024-06-20 | $17.03 | $17.03 | $17.00 | $17.01 | $17.01 | 56,049 |
| 2024-06-18 | $17.01 | $17.03 | $16.99 | $17.03 | $17.03 | 70,092 |
| 2024-06-17 | $17.00 | $17.00 | $16.99 | $16.99 | $16.99 | 34,586 |
| 2024-06-14 | $17.00 | $17.02 | $16.99 | $17.00 | $17.00 | 24,682 |
| 2024-06-13 | $16.98 | $17.01 | $16.98 | $17.00 | $17.00 | 18,619 |
| 2024-06-12 | $16.99 | $16.99 | $16.97 | $16.98 | $16.98 | 21,859 |
| 2024-06-11 | $16.94 | $16.98 | $16.92 | $16.98 | $16.98 | 124,254 |
| 2024-06-10 | $16.94 | $16.94 | $16.91 | $16.93 | $16.93 | 29,375 |
| 2024-06-07 | $16.92 | $16.93 | $16.92 | $16.92 | $16.92 | 51,068 |
| 2024-06-06 | $16.93 | $16.97 | $16.93 | $16.97 | $16.97 | 95,980 |
| 2024-06-05 | $16.90 | $16.94 | $16.90 | $16.94 | $16.94 | 48,364 |
| 2024-06-04 | $16.87 | $16.93 | $16.87 | $16.91 | $16.91 | 61,857 |
| 2024-06-03 | $16.85 | $16.88 | $16.85 | $16.88 | $16.88 | 112,969 |
| 2024-05-31 | $16.89 | $16.90 | $16.88 | $16.90 | $16.87 | 140,952 |
| 2024-05-30 | $16.91 | $16.91 | $16.88 | $16.89 | $16.87 | 32,630 |
| 2024-05-29 | $16.88 | $16.92 | $16.86 | $16.87 | $16.85 | 70,980 |
| 2024-05-28 | $16.90 | $16.92 | $16.89 | $16.90 | $16.87 | 53,844 |
| 2024-05-24 | $16.90 | $16.93 | $16.90 | $16.92 | $16.89 | 24,764 |
| 2024-05-23 | $16.94 | $16.94 | $16.92 | $16.92 | $16.89 | 28,636 |
| 2024-05-22 | $16.95 | $16.96 | $16.93 | $16.94 | $16.91 | 39,126 |
| 2024-05-21 | $16.98 | $16.98 | $16.95 | $16.95 | $16.92 | 42,440 |
| 2024-05-20 | $17.00 | $17.00 | $16.97 | $16.98 | $16.95 | 35,407 |
| 2024-05-17 | $16.99 | $17.00 | $16.97 | $16.98 | $16.96 | 53,418 |
| 2024-05-16 | $16.98 | $17.02 | $16.98 | $16.99 | $16.96 | 57,620 |
| 2024-05-15 | $17.00 | $17.01 | $17.00 | $17.00 | $16.97 | 30,020 |
| 2024-05-14 | $17.00 | $17.00 | $16.99 | $17.00 | $16.97 | 47,719 |
| 2024-05-13 | $17.00 | $17.00 | $16.99 | $17.00 | $16.97 | 40,969 |
| 2024-05-10 | $16.98 | $17.00 | $16.98 | $17.00 | $17.00 | 37,437 |
| 2024-05-09 | $17.00 | $17.00 | $16.98 | $16.98 | $16.98 | 41,564 |
| 2024-05-08 | $17.00 | $17.00 | $16.98 | $17.00 | $17.00 | 84,563 |
| 2024-05-07 | $16.97 | $17.00 | $16.97 | $17.00 | $17.00 | 15,916 |
| 2024-05-06 | $16.97 | $16.97 | $16.96 | $16.96 | $16.96 | 41,607 |
| 2024-05-03 | $16.98 | $16.98 | $16.96 | $16.97 | $16.97 | 36,577 |
| 2024-05-02 | $16.94 | $16.96 | $16.94 | $16.96 | $16.96 | 39,648 |
| 2024-05-01 | $16.93 | $16.96 | $16.93 | $16.94 | $16.94 | 47,206 |
| 2024-04-30 | $16.95 | $16.98 | $16.95 | $16.96 | $16.93 | 83,417 |
| 2024-04-29 | $16.99 | $17.00 | $16.97 | $17.00 | $16.97 | 92,492 |
| 2024-04-26 | $16.99 | $16.99 | $16.94 | $16.97 | $16.94 | 89,879 |
| 2024-04-25 | $16.96 | $16.97 | $16.95 | $16.97 | $16.94 | 20,769 |
| 2024-04-24 | $16.95 | $16.99 | $16.95 | $16.97 | $16.94 | 80,166 |
| 2024-04-23 | $16.95 | $16.99 | $16.95 | $16.96 | $16.93 | 105,011 |
| 2024-04-22 | $16.96 | $16.97 | $16.93 | $16.95 | $16.92 | 387,965 |
| 2024-04-19 | $16.96 | $16.98 | $16.95 | $16.98 | $16.95 | 810,792 |
| 2024-04-18 | $16.94 | $16.96 | $16.93 | $16.95 | $16.92 | 29,155 |
| 2024-04-17 | $16.96 | $16.96 | $16.93 | $16.95 | $16.92 | 76,090 |
| 2024-04-16 | $16.92 | $16.95 | $16.92 | $16.93 | $16.90 | 69,738 |
| 2024-04-15 | $16.93 | $16.94 | $16.92 | $16.94 | $16.91 | 71,509 |
| 2024-04-12 | $16.92 | $16.95 | $16.91 | $16.91 | $16.88 | 126,831 |
| 2024-04-11 | $16.90 | $16.91 | $16.89 | $16.91 | $16.88 | 23,565 |
| 2024-04-10 | $16.93 | $16.93 | $16.87 | $16.87 | $16.84 | 66,271 |
| 2024-04-09 | $16.95 | $16.97 | $16.95 | $16.96 | $16.93 | 23,027 |
| 2024-04-08 | $16.97 | $16.97 | $16.94 | $16.94 | $16.91 | 10,047 |
| 2024-04-05 | $16.95 | $16.95 | $16.93 | $16.94 | $16.94 | 33,667 |
| 2024-04-04 | $16.97 | $16.97 | $16.93 | $16.94 | $16.94 | 34,338 |
| 2024-04-03 | $16.91 | $16.95 | $16.91 | $16.95 | $16.95 | 76,733 |
| 2024-04-02 | $16.94 | $16.96 | $16.93 | $16.94 | $16.94 | 56,861 |
| 2024-04-01 | $16.99 | $16.99 | $16.96 | $16.97 | $16.97 | 127,614 |
| 2024-03-28 | $17.04 | $17.04 | $17.00 | $17.02 | $17.02 | 27,699 |
| 2024-03-27 | $17.01 | $17.02 | $17.00 | $17.02 | $17.02 | 62,747 |
| 2024-03-26 | $17.01 | $17.04 | $17.01 | $17.01 | $17.01 | 34,506 |
| 2024-03-25 | $17.02 | $17.04 | $17.02 | $17.02 | $17.02 | 52,203 |
| 2024-03-22 | $17.05 | $17.06 | $17.03 | $17.04 | $17.04 | 54,143 |
| 2024-03-21 | $17.05 | $17.05 | $17.02 | $17.04 | $17.04 | 23,952 |
| 2024-03-20 | $17.01 | $17.06 | $17.01 | $17.05 | $17.05 | 37,209 |
| 2024-03-19 | $17.02 | $17.08 | $17.02 | $17.07 | $17.07 | 35,648 |
| 2024-03-18 | $17.05 | $17.07 | $17.03 | $17.04 | $17.04 | 22,627 |
| 2024-03-15 | $17.03 | $17.06 | $17.03 | $17.04 | $17.04 | 42,222 |
| 2024-03-14 | $17.08 | $17.08 | $17.03 | $17.03 | $17.03 | 26,650 |
| 2024-03-13 | $17.08 | $17.09 | $17.05 | $17.06 | $17.06 | 25,474 |
| 2024-03-12 | $17.05 | $17.07 | $17.05 | $17.06 | $17.06 | 15,313 |
| 2024-03-11 | $17.08 | $17.08 | $17.03 | $17.05 | $17.05 | 35,941 |
| 2024-03-08 | $17.06 | $17.08 | $17.06 | $17.06 | $17.06 | 15,502 |
| 2024-03-07 | $17.05 | $17.07 | $17.05 | $17.07 | $17.07 | 216,668 |
| 2024-03-06 | $17.05 | $17.06 | $17.04 | $17.05 | $17.05 | 35,086 |
| 2024-03-05 | $17.03 | $17.07 | $17.03 | $17.05 | $17.05 | 23,587 |
| 2024-03-04 | $17.04 | $17.04 | $17.01 | $17.03 | $17.03 | 31,364 |
| 2024-03-01 | $17.02 | $17.07 | $17.02 | $17.07 | $17.07 | 46,452 |
| 2024-02-29 | $17.09 | $17.09 | $17.06 | $17.07 | $17.04 | 28,478 |
| 2024-02-28 | $17.04 | $17.07 | $17.04 | $17.06 | $17.03 | 74,642 |
| 2024-02-27 | $17.04 | $17.06 | $17.04 | $17.05 | $17.05 | 17,093 |
| 2024-02-26 | $17.09 | $17.09 | $16.99 | $17.05 | $17.05 | 220,396 |
| 2024-02-23 | $17.03 | $17.07 | $17.03 | $17.06 | $17.06 | 22,254 |
| 2024-02-22 | $17.08 | $17.08 | $17.03 | $17.04 | $17.04 | 72,350 |
| 2024-02-21 | $17.03 | $17.05 | $17.03 | $17.04 | $17.04 | 21,022 |
| 2024-02-20 | $17.03 | $17.05 | $17.03 | $17.04 | $17.04 | 22,027 |
| 2024-02-16 | $17.04 | $17.04 | $17.01 | $17.02 | $17.02 | 28,510 |
| 2024-02-15 | $17.02 | $17.04 | $17.01 | $17.03 | $17.03 | 48,560 |
| 2024-02-14 | $16.99 | $17.03 | $16.99 | $17.02 | $17.02 | 35,338 |
| 2024-02-13 | $17.04 | $17.04 | $16.97 | $17.01 | $17.01 | 53,154 |
| 2024-02-12 | $17.03 | $17.05 | $17.03 | $17.05 | $17.05 | 53,579 |
| 2024-02-09 | $17.04 | $17.04 | $17.01 | $17.02 | $17.02 | 35,582 |
| 2024-02-08 | $17.05 | $17.05 | $16.95 | $17.01 | $17.01 | 412,212 |
| 2024-02-07 | $17.07 | $17.07 | $17.03 | $17.04 | $17.04 | 17,711 |
| 2024-02-06 | $17.02 | $17.06 | $17.02 | $17.04 | $17.04 | 19,877 |
| 2024-02-05 | $17.02 | $17.06 | $16.99 | $17.00 | $17.00 | 79,325 |
| 2024-02-02 | $17.07 | $17.07 | $17.05 | $17.05 | $17.05 | 18,955 |
| 2024-02-01 | $17.07 | $17.11 | $17.07 | $17.09 | $17.09 | 35,050 |
| 2024-01-31 | $17.07 | $17.12 | $17.07 | $17.11 | $17.08 | 35,178 |
| 2024-01-30 | $17.04 | $17.08 | $17.03 | $17.06 | $17.06 | 63,232 |
| 2024-01-29 | $17.04 | $17.07 | $17.04 | $17.06 | $17.06 | 25,052 |
| 2024-01-26 | $17.03 | $17.06 | $17.02 | $17.04 | $17.04 | 37,860 |
| 2024-01-25 | $17.03 | $17.06 | $17.03 | $17.05 | $17.05 | 67,223 |
| 2024-01-24 | $17.01 | $17.07 | $17.01 | $17.02 | $17.02 | 91,321 |
| 2024-01-23 | $17.04 | $17.04 | $17.01 | $17.02 | $17.02 | 36,483 |
| 2024-01-22 | $17.00 | $17.04 | $17.00 | $17.04 | $17.04 | 42,304 |
| 2024-01-19 | $17.02 | $17.03 | $16.99 | $17.03 | $17.03 | 56,270 |
| 2024-01-18 | $17.07 | $17.07 | $17.02 | $17.02 | $17.02 | 24,709 |
| 2024-01-17 | $17.07 | $17.07 | $17.02 | $17.05 | $17.05 | 41,249 |
| 2024-01-16 | $17.08 | $17.08 | $17.04 | $17.07 | $17.07 | 46,573 |
| 2024-01-12 | $17.08 | $17.08 | $17.07 | $17.07 | $17.07 | 26,160 |
| 2024-01-11 | $17.09 | $17.09 | $17.06 | $17.06 | $17.06 | 59,660 |
| 2024-01-10 | $17.09 | $17.09 | $17.05 | $17.06 | $17.06 | 114,204 |
| 2024-01-09 | $17.06 | $17.09 | $17.05 | $17.07 | $17.07 | 64,638 |
| 2024-01-08 | $17.07 | $17.09 | $17.05 | $17.09 | $17.09 | 129,152 |
| 2024-01-05 | $17.04 | $17.08 | $17.04 | $17.08 | $17.08 | 192,734 |
| 2024-01-04 | $17.08 | $17.08 | $17.06 | $17.06 | $17.06 | 50,542 |
| 2024-01-03 | $17.10 | $17.10 | $17.07 | $17.07 | $17.07 | 27,110 |
| 2024-01-02 | $17.10 | $17.11 | $17.07 | $17.08 | $17.08 | 196,098 |
| 2023-12-29 | $17.10 | $17.11 | $17.09 | $17.09 | $17.09 | 66,288 |
| 2023-12-28 | $17.11 | $17.13 | $17.07 | $17.07 | $17.07 | 181,560 |
| 2023-12-27 | $17.11 | $17.14 | $17.09 | $17.13 | $17.13 | 155,672 |
| 2023-12-26 | $17.14 | $17.17 | $17.13 | $17.14 | $17.11 | 77,859 |
| 2023-12-22 | $17.11 | $17.15 | $17.08 | $17.10 | $17.10 | 254,676 |
| 2023-12-21 | $17.11 | $17.14 | $17.11 | $17.12 | $17.12 | 140,677 |
| 2023-12-20 | $17.10 | $17.14 | $17.10 | $17.12 | $17.12 | 163,612 |
| 2023-12-19 | $17.09 | $17.12 | $17.09 | $17.11 | $17.11 | 83,375 |
| 2023-12-18 | $17.12 | $17.14 | $17.09 | $17.12 | $17.12 | 141,171 |
| 2023-12-15 | $17.11 | $17.15 | $17.10 | $17.14 | $17.14 | 51,699 |
| 2023-12-14 | $17.15 | $17.15 | $17.12 | $17.13 | $17.13 | 54,016 |
| 2023-12-13 | $17.06 | $17.12 | $17.03 | $17.12 | $17.12 | 91,123 |
| 2023-12-12 | $17.08 | $17.10 | $17.07 | $17.07 | $17.07 | 45,520 |
| 2023-12-11 | $17.04 | $17.09 | $17.04 | $17.08 | $17.08 | 166,329 |
| 2023-12-08 | $17.05 | $17.07 | $17.04 | $17.07 | $17.07 | 110,400 |
| 2023-12-07 | $17.04 | $17.08 | $17.04 | $17.06 | $17.06 | 146,891 |
| 2023-12-06 | $17.03 | $17.07 | $17.03 | $17.07 | $17.07 | 411,234 |
| 2023-12-05 | $17.02 | $17.05 | $17.02 | $17.04 | $17.04 | 42,294 |
| 2023-12-04 | $17.02 | $17.02 | $16.99 | $16.99 | $16.99 | 193,594 |
| 2023-12-01 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 135,639 |
| 2023-11-30 | $17.05 | $17.05 | $17.00 | $17.03 | $17.00 | 94,648 |
| 2023-11-29 | $16.98 | $17.04 | $16.98 | $17.03 | $17.00 | 136,254 |
| 2023-11-28 | $16.93 | $16.97 | $16.93 | $16.95 | $16.92 | 100,573 |
| 2023-11-27 | $16.96 | $16.96 | $16.91 | $16.92 | $16.89 | 244,491 |
| 2023-11-24 | $16.90 | $16.93 | $16.90 | $16.92 | $16.92 | 92,144 |
| 2023-11-22 | $16.91 | $16.94 | $16.91 | $16.94 | $16.94 | 158,492 |
| 2023-11-21 | $16.90 | $16.94 | $16.90 | $16.92 | $16.92 | 111,382 |
| 2023-11-20 | $16.90 | $16.94 | $16.90 | $16.92 | $16.92 | 115,804 |
| 2023-11-17 | $16.87 | $16.90 | $16.87 | $16.89 | $16.89 | 62,198 |
| 2023-11-16 | $16.91 | $16.91 | $16.88 | $16.89 | $16.89 | 62,411 |
| 2023-11-15 | $16.90 | $16.90 | $16.85 | $16.87 | $16.87 | 122,053 |
| 2023-11-14 | $16.87 | $16.91 | $16.87 | $16.89 | $16.89 | 151,643 |
| 2023-11-13 | $16.90 | $16.90 | $16.83 | $16.87 | $16.87 | 336,190 |
| 2023-11-10 | $16.85 | $16.87 | $16.83 | $16.87 | $16.87 | 263,937 |
| 2023-11-09 | $16.81 | $16.84 | $16.80 | $16.80 | $16.80 | 172,232 |
| 2023-11-08 | $16.80 | $16.84 | $16.74 | $16.84 | $16.84 | 209,456 |
| 2023-11-07 | $16.81 | $16.82 | $16.78 | $16.79 | $16.79 | 68,620 |
| 2023-11-06 | $16.75 | $16.77 | $16.74 | $16.76 | $16.76 | 184,424 |
| 2023-11-03 | $16.68 | $16.81 | $16.68 | $16.78 | $16.78 | 280,870 |
| 2023-11-02 | $16.71 | $16.72 | $16.68 | $16.72 | $16.72 | 139,765 |
| 2023-11-01 | $16.60 | $16.66 | $16.60 | $16.65 | $16.65 | 256,985 |
| 2023-10-31 | $16.62 | $16.66 | $16.62 | $16.66 | $16.66 | 150,024 |
| 2023-10-30 | $16.65 | $16.67 | $16.62 | $16.63 | $16.63 | 212,879 |
| 2023-10-27 | $16.70 | $16.70 | $16.67 | $16.69 | $16.69 | 106,976 |
| 2023-10-26 | $16.67 | $16.68 | $16.64 | $16.66 | $16.66 | 155,271 |
| 2023-10-25 | $16.65 | $16.68 | $16.63 | $16.63 | $16.63 | 98,565 |
| 2023-10-24 | $16.62 | $16.67 | $16.62 | $16.67 | $16.67 | 95,591 |
| 2023-10-23 | $16.65 | $16.66 | $16.62 | $16.64 | $16.64 | 119,688 |
| 2023-10-20 | $16.64 | $16.67 | $16.63 | $16.65 | $16.65 | 95,203 |
| 2023-10-19 | $16.70 | $16.70 | $16.61 | $16.61 | $16.61 | 201,240 |
| 2023-10-18 | $16.73 | $16.73 | $16.64 | $16.67 | $16.67 | 187,922 |
| 2023-10-17 | $16.63 | $16.70 | $16.63 | $16.67 | $16.67 | 101,491 |
| 2023-10-16 | $16.72 | $16.72 | $16.68 | $16.71 | $16.71 | 224,224 |
| 2023-10-13 | $16.73 | $16.74 | $16.69 | $16.71 | $16.71 | 217,285 |
| 2023-10-12 | $16.74 | $16.74 | $16.69 | $16.72 | $16.72 | 79,663 |
| 2023-10-11 | $16.69 | $16.74 | $16.69 | $16.74 | $16.74 | 148,849 |
| 2023-10-10 | $16.64 | $16.67 | $16.64 | $16.67 | $16.67 | 162,256 |
| 2023-10-09 | $16.63 | $16.68 | $16.63 | $16.67 | $16.67 | 99,789 |
| 2023-10-06 | $16.64 | $16.64 | $16.60 | $16.63 | $16.63 | 49,331 |
| 2023-10-05 | $16.62 | $16.68 | $16.62 | $16.66 | $16.66 | 254,533 |
| 2023-10-04 | $16.65 | $16.65 | $16.60 | $16.62 | $16.62 | 66,445 |
| 2023-10-03 | $16.62 | $16.66 | $16.60 | $16.61 | $16.61 | 236,464 |
| 2023-10-02 | $16.65 | $16.66 | $16.62 | $16.64 | $16.64 | 289,055 |
| 2023-09-29 | $16.66 | $16.71 | $16.65 | $16.69 | $16.66 | 483,530 |
| 2023-09-28 | $16.67 | $16.69 | $16.64 | $16.65 | $16.65 | 65,520 |
| 2023-09-27 | $16.67 | $16.69 | $16.65 | $16.69 | $16.69 | 90,963 |
| 2023-09-26 | $16.66 | $16.70 | $16.66 | $16.67 | $16.67 | 175,917 |
| 2023-09-25 | $16.72 | $16.72 | $16.64 | $16.65 | $16.65 | 212,875 |
| 2023-09-22 | $16.72 | $16.73 | $16.71 | $16.71 | $16.71 | 64,434 |
| 2023-09-21 | $16.75 | $16.75 | $16.73 | $16.74 | $16.74 | 32,472 |
| 2023-09-20 | $16.78 | $16.78 | $16.74 | $16.75 | $16.75 | 31,582 |
| 2023-09-19 | $16.76 | $16.78 | $16.75 | $16.77 | $16.77 | 60,993 |
| 2023-09-18 | $16.79 | $16.79 | $16.76 | $16.77 | $16.77 | 38,333 |
| 2023-09-15 | $16.77 | $16.78 | $16.75 | $16.76 | $16.76 | 45,993 |
| 2023-09-14 | $16.78 | $16.78 | $16.76 | $16.76 | $16.76 | 54,313 |
| 2023-09-13 | $16.79 | $16.79 | $16.76 | $16.76 | $16.76 | 36,941 |
| 2023-09-12 | $16.77 | $16.79 | $16.77 | $16.78 | $16.78 | 27,339 |
| 2023-09-11 | $16.80 | $16.80 | $16.76 | $16.77 | $16.77 | 55,899 |
| 2023-09-08 | $16.80 | $16.80 | $16.77 | $16.77 | $16.77 | 26,905 |
| 2023-09-07 | $16.78 | $16.79 | $16.77 | $16.77 | $16.77 | 162,166 |
| 2023-09-06 | $16.77 | $16.79 | $16.76 | $16.76 | $16.76 | 101,628 |
| 2023-09-05 | $16.80 | $16.80 | $16.74 | $16.79 | $16.79 | 92,798 |
| 2023-09-01 | $16.80 | $16.80 | $16.77 | $16.80 | $16.80 | 89,259 |
| 2023-08-31 | $16.79 | $16.80 | $16.79 | $16.80 | $16.77 | 45,101 |
| 2023-08-30 | $16.79 | $16.80 | $16.78 | $16.79 | $16.77 | 51,665 |
| 2023-08-29 | $16.77 | $16.80 | $16.77 | $16.79 | $16.77 | 34,350 |
| 2023-08-28 | $16.77 | $16.77 | $16.75 | $16.75 | $16.73 | 148,136 |
| 2023-08-25 | $16.76 | $16.76 | $16.74 | $16.74 | $16.74 | 115,426 |
| 2023-08-24 | $16.74 | $16.77 | $16.74 | $16.77 | $16.77 | 26,456 |
| 2023-08-23 | $16.75 | $16.78 | $16.75 | $16.77 | $16.77 | 31,379 |
| 2023-08-22 | $16.75 | $16.77 | $16.74 | $16.75 | $16.75 | 56,965 |
| 2023-08-21 | $16.75 | $16.76 | $16.74 | $16.75 | $16.75 | 80,877 |
| 2023-08-18 | $16.76 | $16.79 | $16.76 | $16.77 | $16.77 | 36,695 |
| 2023-08-17 | $16.78 | $16.79 | $16.77 | $16.79 | $16.79 | 62,879 |
| 2023-08-16 | $16.81 | $16.81 | $16.78 | $16.78 | $16.78 | 28,256 |
| 2023-08-15 | $16.78 | $16.80 | $16.77 | $16.77 | $16.77 | 66,992 |
| 2023-08-14 | $16.77 | $16.79 | $16.76 | $16.78 | $16.78 | 37,584 |
| 2023-08-11 | $16.78 | $16.79 | $16.76 | $16.79 | $16.79 | 45,643 |
| 2023-08-10 | $16.77 | $16.80 | $16.77 | $16.79 | $16.79 | 61,868 |
| 2023-08-09 | $16.76 | $16.80 | $16.76 | $16.80 | $16.80 | 54,077 |
| 2023-08-08 | $16.74 | $16.78 | $16.74 | $16.77 | $16.77 | 92,338 |
| 2023-08-07 | $16.78 | $16.78 | $16.75 | $16.76 | $16.76 | 63,704 |
| 2023-08-04 | $16.74 | $16.77 | $16.74 | $16.76 | $16.76 | 63,688 |
| 2023-08-03 | $16.77 | $16.77 | $16.73 | $16.73 | $16.73 | 81,535 |
| 2023-08-02 | $16.79 | $16.81 | $16.77 | $16.80 | $16.80 | 65,917 |
| 2023-08-01 | $16.83 | $16.83 | $16.79 | $16.79 | $16.79 | 204,701 |
| 2023-07-31 | $16.86 | $16.87 | $16.82 | $16.85 | $16.82 | 99,140 |
| 2023-07-28 | $16.87 | $16.89 | $16.84 | $16.84 | $16.81 | 112,586 |
| 2023-07-27 | $16.88 | $16.89 | $16.86 | $16.86 | $16.86 | 56,954 |
| 2023-07-26 | $16.86 | $16.91 | $16.86 | $16.88 | $16.88 | 72,903 |
| 2023-07-25 | $16.86 | $16.89 | $16.86 | $16.87 | $16.87 | 82,729 |
| 2023-07-24 | $16.88 | $16.90 | $16.86 | $16.88 | $16.88 | 46,204 |
| 2023-07-21 | $16.88 | $16.90 | $16.86 | $16.86 | $16.86 | 63,933 |
| 2023-07-20 | $16.91 | $16.91 | $16.88 | $16.89 | $16.89 | 40,655 |
| 2023-07-19 | $16.88 | $16.90 | $16.88 | $16.89 | $16.89 | 61,746 |
| 2023-07-18 | $16.88 | $16.89 | $16.86 | $16.88 | $16.88 | 66,630 |
| 2023-07-17 | $16.85 | $16.87 | $16.85 | $16.86 | $16.86 | 19,681 |
| 2023-07-14 | $16.85 | $16.86 | $16.83 | $16.84 | $16.84 | 44,841 |
| 2023-07-13 | $16.85 | $16.86 | $16.84 | $16.84 | $16.84 | 102,236 |
| 2023-07-12 | $16.82 | $16.85 | $16.82 | $16.83 | $16.83 | 163,894 |
| 2023-07-11 | $16.82 | $16.82 | $16.80 | $16.80 | $16.80 | 50,167 |
| 2023-07-10 | $16.82 | $16.82 | $16.79 | $16.81 | $16.81 | 29,320 |
| 2023-07-07 | $16.83 | $16.83 | $16.79 | $16.79 | $16.79 | 27,287 |
| 2023-07-06 | $16.78 | $16.81 | $16.78 | $16.80 | $16.80 | 29,302 |
| 2023-07-05 | $16.81 | $16.83 | $16.80 | $16.80 | $16.80 | 59,829 |
| 2023-07-03 | $16.81 | $16.83 | $16.80 | $16.81 | $16.81 | 27,803 |
| 2023-06-30 | $16.87 | $16.87 | $16.83 | $16.84 | $16.81 | 65,098 |
| 2023-06-29 | $16.82 | $16.85 | $16.82 | $16.82 | $16.80 | 234,816 |
| 2023-06-28 | $16.87 | $16.87 | $16.84 | $16.85 | $16.83 | 56,385 |
| 2023-06-27 | $16.86 | $16.86 | $16.83 | $16.84 | $16.82 | 74,824 |
| 2023-06-26 | $16.83 | $16.85 | $16.83 | $16.83 | $16.81 | 41,970 |
| 2023-06-23 | $16.83 | $16.87 | $16.83 | $16.85 | $16.85 | 74,534 |
| 2023-06-22 | $16.80 | $16.84 | $16.80 | $16.82 | $16.82 | 40,004 |
| 2023-06-21 | $16.82 | $16.84 | $16.81 | $16.84 | $16.84 | 118,029 |
| 2023-06-20 | $16.81 | $16.84 | $16.81 | $16.82 | $16.82 | 99,767 |
| 2023-06-16 | $16.82 | $16.84 | $16.81 | $16.82 | $16.82 | 186,078 |
| 2023-06-15 | $16.80 | $16.82 | $16.79 | $16.81 | $16.81 | 132,330 |
| 2023-06-14 | $16.81 | $16.81 | $16.77 | $16.79 | $16.79 | 37,617 |
| 2023-06-13 | $16.80 | $16.81 | $16.78 | $16.80 | $16.80 | 56,542 |
| 2023-06-12 | $16.77 | $16.81 | $16.77 | $16.81 | $16.81 | 76,962 |
| 2023-06-09 | $16.78 | $16.80 | $16.77 | $16.77 | $16.77 | 141,299 |
| 2023-06-08 | $16.77 | $16.80 | $16.77 | $16.78 | $16.78 | 99,234 |
| 2023-06-07 | $16.80 | $16.80 | $16.76 | $16.77 | $16.77 | 321,049 |
| 2023-06-06 | $16.78 | $16.79 | $16.78 | $16.78 | $16.78 | 19,835 |
| 2023-06-05 | $16.74 | $16.77 | $16.73 | $16.77 | $16.77 | 42,854 |
| 2023-06-02 | $16.77 | $16.78 | $16.74 | $16.74 | $16.74 | 118,037 |
| 2023-06-01 | $16.76 | $16.78 | $16.76 | $16.76 | $16.76 | 179,621 |
| 2023-05-31 | $16.77 | $16.79 | $16.77 | $16.78 | $16.76 | 48,825 |
| 2023-05-30 | $16.72 | $16.77 | $16.72 | $16.77 | $16.75 | 93,720 |
| 2023-05-26 | $16.71 | $16.75 | $16.71 | $16.75 | $16.73 | 34,855 |
| 2023-05-25 | $16.70 | $16.73 | $16.70 | $16.73 | $16.71 | 34,131 |
| 2023-05-24 | $16.73 | $16.75 | $16.71 | $16.71 | $16.69 | 113,114 |
| 2023-05-23 | $16.75 | $16.77 | $16.73 | $16.73 | $16.71 | 95,722 |
| 2023-05-22 | $16.75 | $16.79 | $16.73 | $16.78 | $16.76 | 512,431 |
| 2023-05-19 | $16.76 | $16.77 | $16.74 | $16.74 | $16.72 | 41,420 |
| 2023-05-18 | $16.79 | $16.81 | $16.77 | $16.77 | $16.75 | 65,877 |
| 2023-05-17 | $16.88 | $16.88 | $16.82 | $16.83 | $16.80 | 64,720 |
| 2023-05-16 | $16.84 | $16.87 | $16.83 | $16.84 | $16.82 | 45,473 |
| 2023-05-15 | $16.84 | $16.88 | $16.84 | $16.85 | $16.83 | 38,411 |
| 2023-05-12 | $16.90 | $16.90 | $16.85 | $16.86 | $16.84 | 34,360 |
| 2023-05-11 | $16.89 | $16.90 | $16.87 | $16.88 | $16.86 | 34,864 |
| 2023-05-10 | $16.88 | $16.90 | $16.88 | $16.89 | $16.87 | 34,400 |
| 2023-05-09 | $16.90 | $16.90 | $16.87 | $16.87 | $16.85 | 36,988 |
| 2023-05-08 | $16.88 | $16.89 | $16.86 | $16.88 | $16.85 | 65,285 |
| 2023-05-05 | $16.91 | $16.91 | $16.86 | $16.89 | $16.87 | 43,046 |
| 2023-05-04 | $16.88 | $16.90 | $16.87 | $16.89 | $16.87 | 42,185 |
| 2023-05-03 | $16.89 | $16.89 | $16.83 | $16.88 | $16.85 | 29,145 |
| 2023-05-02 | $16.88 | $16.90 | $16.84 | $16.88 | $16.85 | 194,447 |
| 2023-05-01 | $16.84 | $16.88 | $16.82 | $16.83 | $16.80 | 177,443 |
| 2023-04-28 | $16.86 | $16.88 | $16.86 | $16.87 | $16.82 | 116,408 |
| 2023-04-27 | $16.86 | $16.89 | $16.85 | $16.88 | $16.83 | 38,024 |
| 2023-04-26 | $16.89 | $16.91 | $16.86 | $16.88 | $16.83 | 68,190 |
| 2023-04-25 | $16.88 | $16.91 | $16.88 | $16.90 | $16.85 | 28,986 |
| 2023-04-24 | $16.88 | $16.90 | $16.87 | $16.88 | $16.83 | 40,278 |
| 2023-04-21 | $16.88 | $16.90 | $16.84 | $16.90 | $16.85 | 204,324 |
| 2023-04-20 | $16.88 | $16.91 | $16.87 | $16.87 | $16.82 | 326,574 |
| 2023-04-19 | $16.95 | $16.95 | $16.87 | $16.91 | $16.86 | 124,214 |
| 2023-04-18 | $16.93 | $16.96 | $16.91 | $16.93 | $16.88 | 154,103 |
| 2023-04-17 | $17.02 | $17.02 | $16.97 | $17.00 | $16.95 | 91,211 |
| 2023-04-14 | $17.00 | $17.02 | $17.00 | $17.01 | $17.01 | 21,287 |
| 2023-04-13 | $17.03 | $17.06 | $17.03 | $17.03 | $17.03 | 78,158 |
| 2023-04-12 | $17.03 | $17.06 | $17.02 | $17.06 | $17.06 | 98,471 |
| 2023-04-11 | $16.99 | $17.04 | $16.99 | $17.01 | $17.01 | 247,511 |
| 2023-04-10 | $16.99 | $17.01 | $16.97 | $16.99 | $16.99 | 121,258 |
| 2023-04-06 | $17.03 | $17.04 | $17.01 | $17.01 | $17.01 | 68,212 |
| 2023-04-05 | $17.00 | $17.03 | $17.00 | $17.02 | $17.02 | 73,971 |
| 2023-04-04 | $16.97 | $17.01 | $16.96 | $17.01 | $17.01 | 20,675 |
| 2023-04-03 | $16.96 | $17.01 | $16.96 | $16.98 | $16.98 | 94,347 |
| 2023-03-31 | $17.02 | $17.04 | $16.99 | $17.00 | $16.97 | 634,961 |
| 2023-03-30 | $16.96 | $17.01 | $16.96 | $16.99 | $16.96 | 325,129 |
| 2023-03-29 | $16.93 | $16.96 | $16.92 | $16.94 | $16.94 | 319,069 |
| 2023-03-28 | $16.90 | $16.92 | $16.90 | $16.92 | $16.92 | 66,837 |
| 2023-03-27 | $16.91 | $16.93 | $16.89 | $16.90 | $16.90 | 35,725 |
| 2023-03-24 | $16.89 | $16.93 | $16.89 | $16.92 | $16.92 | 73,736 |
| 2023-03-23 | $16.87 | $16.91 | $16.87 | $16.89 | $16.89 | 117,569 |
| 2023-03-22 | $16.85 | $16.91 | $16.85 | $16.89 | $16.89 | 82,167 |
| 2023-03-21 | $16.88 | $16.89 | $16.85 | $16.87 | $16.87 | 67,399 |
| 2023-03-20 | $16.93 | $16.93 | $16.86 | $16.89 | $16.89 | 251,078 |
| 2023-03-17 | $16.87 | $16.90 | $16.87 | $16.89 | $16.89 | 27,192 |
| 2023-03-16 | $16.88 | $16.90 | $16.86 | $16.87 | $16.87 | 270,394 |
| 2023-03-15 | $16.83 | $16.90 | $16.83 | $16.88 | $16.88 | 75,862 |
| 2023-03-14 | $16.79 | $16.80 | $16.78 | $16.79 | $16.79 | 352,001 |
| 2023-03-13 | $16.88 | $16.89 | $16.82 | $16.83 | $16.83 | 112,897 |
| 2023-03-10 | $16.81 | $16.81 | $16.79 | $16.81 | $16.81 | 66,032 |
| 2023-03-09 | $16.76 | $16.77 | $16.75 | $16.77 | $16.77 | 54,312 |
| 2023-03-08 | $16.73 | $16.75 | $16.73 | $16.75 | $16.75 | 112,990 |
| 2023-03-07 | $16.76 | $16.76 | $16.73 | $16.73 | $16.73 | 64,812 |
| 2023-03-06 | $16.74 | $16.76 | $16.72 | $16.73 | $16.73 | 53,243 |
| 2023-03-03 | $16.71 | $16.75 | $16.71 | $16.75 | $16.75 | 85,794 |
| 2023-03-02 | $16.70 | $16.74 | $16.70 | $16.72 | $16.72 | 99,996 |
| 2023-03-01 | $16.72 | $16.74 | $16.69 | $16.70 | $16.70 | 216,428 |
| 2023-02-28 | $16.75 | $16.77 | $16.74 | $16.76 | $16.74 | 38,697 |
| 2023-02-27 | $16.77 | $16.77 | $16.74 | $16.75 | $16.75 | 50,211 |
| 2023-02-24 | $16.72 | $16.76 | $16.72 | $16.74 | $16.74 | 19,659 |
| 2023-02-23 | $16.79 | $16.79 | $16.77 | $16.78 | $16.78 | 85,908 |
| 2023-02-22 | $16.75 | $16.78 | $16.74 | $16.76 | $16.76 | 85,295 |
| 2023-02-21 | $16.79 | $16.79 | $16.76 | $16.76 | $16.76 | 28,825 |
| 2023-02-17 | $16.86 | $16.86 | $16.79 | $16.79 | $16.79 | 79,110 |
| 2023-02-16 | $16.96 | $16.96 | $16.85 | $16.85 | $16.85 | 48,588 |
| 2023-02-15 | $16.96 | $16.98 | $16.91 | $16.92 | $16.92 | 125,958 |
| 2023-02-14 | $16.99 | $16.99 | $16.96 | $16.97 | $16.97 | 49,562 |
| 2023-02-13 | $16.99 | $17.02 | $16.99 | $17.00 | $17.00 | 37,347 |
| 2023-02-10 | $17.03 | $17.03 | $16.99 | $16.99 | $16.99 | 97,857 |
| 2023-02-09 | $17.04 | $17.04 | $17.01 | $17.03 | $17.03 | 88,657 |
| 2023-02-08 | $16.98 | $17.04 | $16.95 | $17.00 | $17.00 | 207,814 |
| 2023-02-07 | $16.99 | $16.99 | $16.96 | $16.96 | $16.96 | 101,318 |
| 2023-02-06 | $17.01 | $17.01 | $16.97 | $16.99 | $16.99 | 34,163 |
| 2023-02-03 | $17.03 | $17.05 | $17.00 | $17.04 | $17.04 | 104,713 |
| 2023-02-02 | $17.06 | $17.09 | $17.04 | $17.09 | $17.09 | 116,670 |
| 2023-02-01 | $17.01 | $17.06 | $17.00 | $17.04 | $17.04 | 382,106 |
| 2023-01-31 | $17.05 | $17.05 | $17.01 | $17.04 | $17.02 | 112,064 |
| 2023-01-30 | $17.03 | $17.04 | $17.00 | $17.02 | $17.00 | 206,664 |
| 2023-01-27 | $17.03 | $17.04 | $16.98 | $17.04 | $17.02 | 160,629 |
| 2023-01-26 | $17.04 | $17.04 | $17.01 | $17.03 | $17.01 | 34,464 |
| 2023-01-25 | $17.03 | $17.06 | $17.00 | $17.02 | $17.00 | 129,599 |
| 2023-01-24 | $17.02 | $17.03 | $17.00 | $17.03 | $17.01 | 40,379 |
| 2023-01-23 | $17.04 | $17.04 | $16.96 | $17.00 | $16.98 | 212,101 |
| 2023-01-20 | $17.03 | $17.03 | $16.99 | $17.00 | $17.00 | 60,943 |
| 2023-01-19 | $17.02 | $17.03 | $16.98 | $17.03 | $17.03 | 349,871 |
| 2023-01-18 | $17.02 | $17.03 | $16.99 | $17.00 | $17.00 | 540,161 |
| 2023-01-17 | $17.00 | $17.00 | $16.95 | $16.96 | $16.96 | 601,449 |
| 2023-01-13 | $17.00 | $17.00 | $16.96 | $16.96 | $16.96 | 356,541 |
| 2023-01-12 | $16.98 | $16.99 | $16.98 | $16.99 | $16.99 | 137,262 |
| 2023-01-11 | $16.96 | $16.98 | $16.96 | $16.98 | $16.98 | 76,101 |
| 2023-01-10 | $16.95 | $16.98 | $16.93 | $16.98 | $16.98 | 374,339 |
| 2023-01-09 | $16.96 | $16.98 | $16.93 | $16.96 | $16.96 | 254,934 |
| 2023-01-06 | $16.92 | $16.95 | $16.92 | $16.95 | $16.95 | 125,971 |
| 2023-01-05 | $16.91 | $16.94 | $16.90 | $16.94 | $16.94 | 256,180 |
| 2023-01-04 | $16.90 | $16.94 | $16.90 | $16.93 | $16.93 | 97,911 |
| 2023-01-03 | $16.92 | $16.92 | $16.86 | $16.88 | $16.88 | 376,108 |
| 2022-12-30 | $16.85 | $16.90 | $16.85 | $16.88 | $16.88 | 184,094 |
| 2022-12-29 | $16.90 | $16.90 | $16.87 | $16.88 | $16.88 | 424,795 |
| 2022-12-28 | $16.85 | $16.90 | $16.84 | $16.89 | $16.89 | 659,996 |
| 2022-12-27 | $16.89 | $16.92 | $16.85 | $16.88 | $16.86 | 224,879 |
| 2022-12-23 | $16.91 | $16.91 | $16.86 | $16.88 | $16.86 | 164,333 |
| 2022-12-22 | $16.92 | $16.92 | $16.86 | $16.90 | $16.88 | 219,804 |
| 2022-12-21 | $16.88 | $16.91 | $16.88 | $16.89 | $16.87 | 157,530 |
| 2022-12-20 | $16.91 | $16.91 | $16.86 | $16.91 | $16.89 | 234,305 |
| 2022-12-19 | $16.91 | $16.91 | $16.86 | $16.90 | $16.88 | 413,318 |
| 2022-12-16 | $16.90 | $16.94 | $16.88 | $16.90 | $16.88 | 379,212 |
| 2022-12-15 | $16.94 | $16.94 | $16.90 | $16.93 | $16.91 | 567,280 |
| 2022-12-14 | $16.92 | $16.93 | $16.89 | $16.93 | $16.91 | 693,055 |
| 2022-12-13 | $16.98 | $16.98 | $16.91 | $16.94 | $16.92 | 226,593 |
| 2022-12-12 | $16.92 | $16.92 | $16.85 | $16.85 | $16.83 | 344,958 |
| 2022-12-09 | $16.93 | $16.93 | $16.85 | $16.88 | $16.86 | 347,295 |
| 2022-12-08 | $16.93 | $16.93 | $16.90 | $16.93 | $16.91 | 397,275 |
| 2022-12-07 | $16.92 | $16.94 | $16.90 | $16.94 | $16.92 | 203,175 |
| 2022-12-06 | $16.89 | $16.91 | $16.86 | $16.91 | $16.89 | 155,539 |
| 2022-12-05 | $16.85 | $16.89 | $16.83 | $16.89 | $16.87 | 432,329 |
| 2022-12-02 | $16.83 | $16.88 | $16.81 | $16.88 | $16.88 | 479,670 |
| 2022-12-01 | $16.81 | $16.87 | $16.80 | $16.86 | $16.86 | 1,310,482 |
| 2022-11-30 | $16.81 | $16.87 | $16.80 | $16.81 | $16.81 | 147,502 |
| 2022-11-29 | $16.81 | $16.83 | $16.78 | $16.83 | $16.83 | 266,427 |
| 2022-11-28 | $16.82 | $16.82 | $16.74 | $16.76 | $16.76 | 480,502 |
| 2022-11-25 | $16.81 | $16.84 | $16.74 | $16.78 | $16.78 | 294,472 |
| 2022-11-23 | $16.82 | $16.83 | $16.80 | $16.83 | $16.83 | 151,104 |
| 2022-11-22 | $16.77 | $16.80 | $16.77 | $16.80 | $16.80 | 154,953 |
| 2022-11-21 | $16.77 | $16.79 | $16.75 | $16.77 | $16.77 | 249,483 |
| 2022-11-18 | $16.79 | $16.79 | $16.75 | $16.76 | $16.76 | 167,791 |
| 2022-11-17 | $16.75 | $16.77 | $16.73 | $16.73 | $16.73 | 230,995 |
| 2022-11-16 | $16.73 | $16.74 | $16.71 | $16.74 | $16.74 | 225,240 |
| 2022-11-15 | $16.71 | $16.73 | $16.69 | $16.71 | $16.71 | 125,109 |
| 2022-11-14 | $16.68 | $16.71 | $16.65 | $16.66 | $16.66 | 275,494 |
| 2022-11-11 | $16.65 | $16.71 | $16.65 | $16.69 | $16.69 | 143,719 |
| 2022-11-10 | $16.70 | $16.71 | $16.65 | $16.66 | $16.66 | 304,197 |
| 2022-11-09 | $16.54 | $16.57 | $16.54 | $16.57 | $16.57 | 260,250 |
| 2022-11-08 | $16.53 | $16.56 | $16.50 | $16.55 | $16.55 | 317,648 |
| 2022-11-07 | $16.55 | $16.55 | $16.50 | $16.54 | $16.54 | 650,939 |
| 2022-11-04 | $16.50 | $16.54 | $16.50 | $16.54 | $16.54 | 189,018 |
| 2022-11-03 | $16.49 | $16.54 | $16.49 | $16.54 | $16.54 | 237,109 |
| 2022-11-02 | $16.50 | $16.58 | $16.50 | $16.53 | $16.53 | 401,597 |
| 2022-11-01 | $16.52 | $16.52 | $16.50 | $16.51 | $16.51 | 152,298 |
| 2022-10-31 | $16.54 | $16.54 | $16.51 | $16.51 | $16.49 | 404,491 |
| 2022-10-28 | $16.51 | $16.54 | $16.50 | $16.54 | $16.54 | 527,928 |
| 2022-10-27 | $16.54 | $16.55 | $16.51 | $16.55 | $16.55 | 175,447 |
| 2022-10-26 | $16.50 | $16.58 | $16.49 | $16.58 | $16.58 | 252,536 |
| 2022-10-25 | $16.55 | $16.56 | $16.49 | $16.49 | $16.49 | 316,699 |
| 2022-10-24 | $16.56 | $16.59 | $16.49 | $16.51 | $16.51 | 559,923 |
| 2022-10-21 | $16.59 | $16.62 | $16.56 | $16.56 | $16.56 | 191,416 |
| 2022-10-20 | $16.60 | $16.64 | $16.58 | $16.58 | $16.58 | 122,746 |
| 2022-10-19 | $16.61 | $16.62 | $16.59 | $16.59 | $16.59 | 109,704 |
| 2022-10-18 | $16.66 | $16.68 | $16.60 | $16.63 | $16.63 | 524,511 |
| 2022-10-17 | $16.66 | $16.69 | $16.63 | $16.63 | $16.63 | 112,800 |
| 2022-10-14 | $16.66 | $16.68 | $16.62 | $16.64 | $16.64 | 89,167 |
| 2022-10-13 | $16.59 | $16.63 | $16.59 | $16.63 | $16.63 | 92,587 |
| 2022-10-12 | $16.65 | $16.67 | $16.51 | $16.66 | $16.66 | 267,660 |
| 2022-10-11 | $16.62 | $16.66 | $16.62 | $16.63 | $16.63 | 214,414 |
| 2022-10-10 | $16.62 | $16.67 | $16.62 | $16.64 | $16.64 | 176,549 |
| 2022-10-07 | $16.66 | $16.67 | $16.64 | $16.64 | $16.64 | 261,988 |
| 2022-10-06 | $16.62 | $16.67 | $16.61 | $16.62 | $16.62 | 185,814 |
| 2022-10-05 | $16.66 | $16.66 | $16.61 | $16.64 | $16.64 | 265,008 |
| 2022-10-04 | $16.73 | $16.73 | $16.61 | $16.65 | $16.65 | 2,324,990 |
| 2022-10-03 | $16.60 | $16.70 | $16.60 | $16.62 | $16.62 | 384,307 |
| 2022-09-30 | $16.63 | $16.63 | $16.60 | $16.63 | $16.63 | 253,128 |
| 2022-09-29 | $16.65 | $16.65 | $16.58 | $16.65 | $16.65 | 243,186 |
| 2022-09-28 | $16.59 | $16.65 | $16.56 | $16.60 | $16.60 | 491,564 |
| 2022-09-27 | $16.59 | $16.59 | $16.53 | $16.54 | $16.54 | 479,687 |
| 2022-09-26 | $16.63 | $16.65 | $16.54 | $16.56 | $16.56 | 233,875 |
| 2022-09-23 | $16.67 | $16.71 | $16.62 | $16.62 | $16.62 | 260,754 |
| 2022-09-22 | $16.73 | $16.73 | $16.69 | $16.70 | $16.70 | 127,610 |
| 2022-09-21 | $16.75 | $16.78 | $16.69 | $16.72 | $16.72 | 130,043 |
| 2022-09-20 | $16.80 | $16.80 | $16.75 | $16.75 | $16.75 | 98,388 |
| 2022-09-19 | $16.79 | $16.82 | $16.79 | $16.80 | $16.80 | 150,057 |
| 2022-09-16 | $16.84 | $16.85 | $16.82 | $16.84 | $16.84 | 47,658 |
| 2022-09-15 | $16.89 | $16.89 | $16.84 | $16.85 | $16.85 | 86,849 |
| 2022-09-14 | $16.83 | $16.86 | $16.83 | $16.84 | $16.84 | 48,033 |
| 2022-09-13 | $16.86 | $16.88 | $16.84 | $16.86 | $16.86 | 107,999 |
| 2022-09-12 | $16.90 | $16.90 | $16.86 | $16.86 | $16.86 | 85,897 |
| 2022-09-09 | $16.88 | $16.93 | $16.86 | $16.92 | $16.92 | 145,645 |
| 2022-09-08 | $16.88 | $16.89 | $16.84 | $16.87 | $16.87 | 80,454 |
| 2022-09-07 | $16.85 | $16.90 | $16.85 | $16.90 | $16.90 | 70,989 |
| 2022-09-06 | $16.87 | $16.90 | $16.85 | $16.90 | $16.90 | 105,738 |
| 2022-09-02 | $16.91 | $16.91 | $16.89 | $16.90 | $16.90 | 53,518 |
| 2022-09-01 | $16.85 | $16.88 | $16.85 | $16.88 | $16.88 | 68,671 |
| 2022-08-31 | $16.89 | $16.92 | $16.89 | $16.90 | $16.89 | 81,239 |
| 2022-08-30 | $16.89 | $16.90 | $16.88 | $16.88 | $16.86 | 83,245 |
| 2022-08-29 | $16.93 | $16.93 | $16.90 | $16.91 | $16.89 | 62,179 |
| 2022-08-26 | $16.93 | $16.96 | $16.93 | $16.94 | $16.92 | 41,710 |
| 2022-08-25 | $16.94 | $16.95 | $16.90 | $16.91 | $16.89 | 115,554 |
| 2022-08-24 | $16.94 | $16.95 | $16.92 | $16.95 | $16.93 | 142,787 |
| 2022-08-23 | $16.96 | $16.96 | $16.94 | $16.96 | $16.94 | 67,132 |
| 2022-08-22 | $16.94 | $16.95 | $16.92 | $16.93 | $16.91 | 83,570 |
| 2022-08-19 | $16.98 | $16.99 | $16.91 | $16.91 | $16.89 | 149,279 |
| 2022-08-18 | $17.01 | $17.01 | $16.99 | $17.01 | $16.99 | 85,627 |
| 2022-08-17 | $17.07 | $17.07 | $17.00 | $17.00 | $16.98 | 83,301 |
| 2022-08-16 | $17.10 | $17.12 | $17.06 | $17.07 | $17.05 | 48,430 |
| 2022-08-15 | $17.14 | $17.14 | $17.08 | $17.13 | $17.11 | 306,806 |
| 2022-08-12 | $17.15 | $17.15 | $17.11 | $17.13 | $17.11 | 32,793 |
| 2022-08-11 | $17.12 | $17.14 | $17.10 | $17.12 | $17.10 | 40,748 |
| 2022-08-10 | $17.12 | $17.15 | $17.11 | $17.11 | $17.09 | 68,492 |
| 2022-08-09 | $17.11 | $17.11 | $17.08 | $17.08 | $17.06 | 99,983 |
| 2022-08-08 | $17.15 | $17.16 | $17.10 | $17.15 | $17.13 | 174,823 |
| 2022-08-05 | $17.15 | $17.15 | $17.09 | $17.10 | $17.08 | 55,397 |
| 2022-08-04 | $17.15 | $17.18 | $17.15 | $17.18 | $17.16 | 64,835 |
| 2022-08-03 | $17.17 | $17.17 | $17.12 | $17.14 | $17.12 | 127,035 |
| 2022-08-02 | $17.18 | $17.18 | $17.14 | $17.15 | $17.13 | 79,404 |
| 2022-08-01 | $17.17 | $17.17 | $17.14 | $17.16 | $17.14 | 71,358 |
| 2022-07-29 | $17.15 | $17.18 | $17.15 | $17.17 | $17.13 | 117,028 |
| 2022-07-28 | $17.14 | $17.17 | $17.14 | $17.16 | $17.12 | 81,611 |
| 2022-07-27 | $17.12 | $17.15 | $17.12 | $17.14 | $17.10 | 94,131 |
| 2022-07-26 | $17.11 | $17.13 | $17.10 | $17.13 | $17.09 | 90,469 |
| 2022-07-25 | $17.13 | $17.13 | $17.08 | $17.10 | $17.06 | 100,909 |
| 2022-07-22 | $17.14 | $17.14 | $17.10 | $17.11 | $17.07 | 87,287 |
| 2022-07-21 | $17.08 | $17.12 | $17.04 | $17.09 | $17.05 | 121,758 |
| 2022-07-20 | $17.10 | $17.11 | $17.01 | $17.06 | $17.02 | 576,998 |
| 2022-07-19 | $17.06 | $17.08 | $17.04 | $17.06 | $17.02 | 126,582 |
| 2022-07-18 | $17.10 | $17.10 | $17.06 | $17.08 | $17.04 | 86,702 |
| 2022-07-15 | $17.09 | $17.09 | $17.06 | $17.06 | $17.02 | 84,898 |
| 2022-07-14 | $17.03 | $17.07 | $17.02 | $17.04 | $17.00 | 242,855 |
| 2022-07-13 | $17.14 | $17.14 | $17.02 | $17.03 | $16.99 | 444,462 |
| 2022-07-12 | $17.13 | $17.15 | $17.09 | $17.10 | $17.06 | 237,419 |
| 2022-07-11 | $17.14 | $17.14 | $17.04 | $17.08 | $17.04 | 119,591 |
| 2022-07-08 | $17.09 | $17.12 | $17.00 | $17.08 | $17.04 | 146,546 |
| 2022-07-07 | $17.09 | $17.09 | $17.01 | $17.07 | $17.03 | 72,104 |
| 2022-07-06 | $17.14 | $17.14 | $17.05 | $17.09 | $17.05 | 83,207 |
| 2022-07-05 | $17.09 | $17.10 | $17.01 | $17.07 | $17.03 | 375,928 |
| 2022-07-01 | $17.03 | $17.13 | $17.03 | $17.11 | $17.07 | 139,266 |
| 2022-06-30 | $17.07 | $17.10 | $17.05 | $17.10 | $17.04 | 111,647 |
| 2022-06-29 | $17.04 | $17.08 | $17.01 | $17.07 | $17.01 | 103,883 |
| 2022-06-28 | $17.03 | $17.03 | $17.00 | $17.03 | $16.97 | 56,573 |
| 2022-06-27 | $16.98 | $17.02 | $16.97 | $16.97 | $16.91 | 154,363 |
| 2022-06-24 | $17.04 | $17.07 | $17.01 | $17.06 | $17.00 | 107,498 |
| 2022-06-23 | $17.03 | $17.04 | $17.00 | $17.04 | $16.98 | 61,651 |
| 2022-06-22 | $17.00 | $17.00 | $16.97 | $16.97 | $16.91 | 38,824 |
| 2022-06-21 | $16.94 | $16.99 | $16.94 | $16.98 | $16.92 | 131,812 |
| 2022-06-17 | $17.00 | $17.00 | $16.92 | $16.94 | $16.88 | 72,438 |
| 2022-06-16 | $16.94 | $16.99 | $16.91 | $16.98 | $16.92 | 85,920 |
| 2022-06-15 | $17.07 | $17.07 | $16.94 | $16.99 | $16.93 | 70,936 |
| 2022-06-14 | $16.91 | $16.97 | $16.88 | $16.90 | $16.84 | 92,084 |
| 2022-06-13 | $17.01 | $17.01 | $16.84 | $16.85 | $16.79 | 152,656 |
| 2022-06-10 | $17.07 | $17.10 | $17.06 | $17.06 | $17.00 | 68,382 |
| 2022-06-09 | $17.11 | $17.12 | $17.09 | $17.09 | $17.03 | 113,925 |
| 2022-06-08 | $17.08 | $17.12 | $17.08 | $17.08 | $17.02 | 89,818 |
| 2022-06-07 | $17.10 | $17.12 | $17.09 | $17.10 | $17.04 | 70,072 |
| 2022-06-06 | $17.10 | $17.12 | $17.08 | $17.09 | $17.03 | 97,938 |
| 2022-06-03 | $17.08 | $17.13 | $17.06 | $17.10 | $17.04 | 231,169 |
| 2022-06-02 | $17.16 | $17.16 | $17.09 | $17.11 | $17.05 | 127,595 |
| 2022-06-01 | $17.12 | $17.12 | $17.07 | $17.08 | $17.02 | 108,759 |
| 2022-05-31 | $17.07 | $17.12 | $17.07 | $17.11 | $17.03 | 132,151 |
| 2022-05-27 | $17.06 | $17.11 | $17.06 | $17.11 | $17.03 | 113,549 |
| 2022-05-26 | $17.08 | $17.08 | $17.02 | $17.08 | $17.00 | 189,470 |
| 2022-05-25 | $17.04 | $17.04 | $16.97 | $17.03 | $16.95 | 201,788 |
| 2022-05-24 | $16.90 | $16.95 | $16.90 | $16.94 | $16.86 | 175,695 |
| 2022-05-23 | $16.89 | $16.89 | $16.85 | $16.86 | $16.78 | 61,423 |
| 2022-05-20 | $16.89 | $16.89 | $16.83 | $16.85 | $16.77 | 676,592 |
| 2022-05-19 | $16.78 | $16.83 | $16.78 | $16.81 | $16.73 | 667,736 |
| 2022-05-18 | $16.80 | $16.85 | $16.78 | $16.80 | $16.72 | 1,968,187 |
| 2022-05-17 | $16.81 | $16.85 | $16.79 | $16.82 | $16.74 | 293,130 |
| 2022-05-16 | $16.80 | $16.82 | $16.79 | $16.80 | $16.72 | 73,627 |
| 2022-05-13 | $16.77 | $16.80 | $16.77 | $16.77 | $16.69 | 157,054 |
| 2022-05-12 | $16.84 | $16.84 | $16.78 | $16.78 | $16.70 | 197,038 |
| 2022-05-11 | $16.84 | $16.84 | $16.79 | $16.80 | $16.72 | 206,451 |
| 2022-05-10 | $16.85 | $16.85 | $16.78 | $16.80 | $16.72 | 273,305 |
| 2022-05-09 | $16.80 | $16.83 | $16.79 | $16.79 | $16.71 | 179,857 |
| 2022-05-06 | $16.79 | $16.84 | $16.78 | $16.78 | $16.70 | 540,287 |
| 2022-05-05 | $16.80 | $16.84 | $16.80 | $16.83 | $16.75 | 97,436 |
| 2022-05-04 | $16.84 | $16.87 | $16.82 | $16.86 | $16.78 | 114,759 |
| 2022-05-03 | $16.84 | $16.86 | $16.81 | $16.83 | $16.75 | 201,934 |
| 2022-05-02 | $16.83 | $16.85 | $16.82 | $16.84 | $16.76 | 95,029 |
| 2022-04-29 | $16.85 | $16.88 | $16.81 | $16.83 | $16.74 | 270,807 |
| 2022-04-28 | $16.84 | $16.86 | $16.82 | $16.86 | $16.76 | 68,958 |
| 2022-04-27 | $16.88 | $16.89 | $16.83 | $16.86 | $16.77 | 242,213 |
| 2022-04-26 | $16.83 | $16.87 | $16.83 | $16.87 | $16.78 | 165,937 |
| 2022-04-25 | $16.84 | $16.85 | $16.81 | $16.82 | $16.73 | 116,388 |
| 2022-04-22 | $16.88 | $16.88 | $16.83 | $16.84 | $16.75 | 186,798 |
| 2022-04-21 | $16.88 | $16.88 | $16.82 | $16.86 | $16.77 | 94,973 |
| 2022-04-20 | $16.89 | $16.89 | $16.82 | $16.83 | $16.74 | 152,571 |
| 2022-04-19 | $16.89 | $16.89 | $16.84 | $16.84 | $16.75 | 83,631 |
| 2022-04-18 | $16.95 | $16.95 | $16.87 | $16.89 | $16.80 | 95,689 |
| 2022-04-14 | $16.90 | $16.95 | $16.90 | $16.90 | $16.81 | 148,989 |
| 2022-04-13 | $16.92 | $16.95 | $16.90 | $16.92 | $16.83 | 179,564 |
| 2022-04-12 | $16.95 | $16.97 | $16.93 | $16.95 | $16.85 | 68,745 |
| 2022-04-11 | $17.01 | $17.01 | $16.94 | $16.95 | $16.86 | 182,493 |
| 2022-04-08 | $16.93 | $17.01 | $16.93 | $17.01 | $16.92 | 266,191 |
| 2022-04-07 | $17.01 | $17.03 | $16.97 | $16.97 | $16.88 | 220,345 |
| 2022-04-06 | $17.07 | $17.07 | $17.01 | $17.03 | $16.93 | 78,204 |
| 2022-04-05 | $17.10 | $17.10 | $17.05 | $17.05 | $16.96 | 36,980 |
| 2022-04-04 | $17.05 | $17.10 | $17.05 | $17.10 | $17.01 | 106,345 |
| 2022-04-01 | $17.05 | $17.08 | $17.05 | $17.08 | $16.98 | 156,455 |
| 2022-03-31 | $17.11 | $17.13 | $17.08 | $17.11 | $16.99 | 229,489 |
| 2022-03-30 | $17.10 | $17.10 | $17.08 | $17.10 | $16.98 | 151,807 |
| 2022-03-29 | $17.11 | $17.11 | $17.06 | $17.07 | $16.95 | 145,653 |
| 2022-03-28 | $17.11 | $17.11 | $17.08 | $17.09 | $16.97 | 183,017 |
| 2022-03-25 | $17.15 | $17.18 | $17.08 | $17.10 | $16.99 | 298,154 |
| 2022-03-24 | $17.20 | $17.20 | $17.13 | $17.15 | $17.04 | 108,861 |
| 2022-03-23 | $17.22 | $17.22 | $17.17 | $17.18 | $17.07 | 72,306 |
| 2022-03-22 | $17.23 | $17.24 | $17.20 | $17.20 | $17.09 | 106,224 |
| 2022-03-21 | $17.24 | $17.27 | $17.23 | $17.23 | $17.12 | 104,739 |
| 2022-03-18 | $17.26 | $17.29 | $17.26 | $17.27 | $17.16 | 95,071 |
| 2022-03-17 | $17.30 | $17.30 | $17.25 | $17.27 | $17.15 | 67,055 |
| 2022-03-16 | $17.26 | $17.26 | $17.24 | $17.25 | $17.14 | 57,360 |
| 2022-03-15 | $17.24 | $17.28 | $17.23 | $17.27 | $17.16 | 124,473 |
| 2022-03-14 | $17.30 | $17.34 | $17.25 | $17.25 | $17.14 | 95,975 |
| 2022-03-11 | $17.42 | $17.42 | $17.35 | $17.36 | $17.25 | 56,003 |
| 2022-03-10 | $17.44 | $17.44 | $17.36 | $17.38 | $17.27 | 60,110 |
| 2022-03-09 | $17.40 | $17.42 | $17.37 | $17.38 | $17.27 | 305,576 |
| 2022-03-08 | $17.43 | $17.45 | $17.42 | $17.43 | $17.32 | 71,057 |
| 2022-03-07 | $17.49 | $17.49 | $17.44 | $17.47 | $17.36 | 56,756 |
| 2022-03-04 | $17.46 | $17.50 | $17.45 | $17.47 | $17.35 | 66,131 |
| 2022-03-03 | $17.44 | $17.49 | $17.44 | $17.46 | $17.35 | 145,697 |
| 2022-03-02 | $17.48 | $17.52 | $17.47 | $17.49 | $17.38 | 125,720 |
| 2022-03-01 | $17.46 | $17.51 | $17.46 | $17.51 | $17.40 | 84,500 |
| 2022-02-28 | $17.48 | $17.49 | $17.47 | $17.49 | $17.36 | 26,130 |
| 2022-02-25 | $17.51 | $17.51 | $17.45 | $17.48 | $17.35 | 270,482 |
| 2022-02-24 | $17.45 | $17.52 | $17.45 | $17.50 | $17.37 | 215,121 |
| 2022-02-23 | $17.47 | $17.47 | $17.45 | $17.46 | $17.33 | 37,257 |
| 2022-02-22 | $17.44 | $17.45 | $17.43 | $17.45 | $17.32 | 91,121 |
| 2022-02-18 | $17.47 | $17.47 | $17.43 | $17.45 | $17.32 | 126,652 |
| 2022-02-17 | $17.44 | $17.49 | $17.42 | $17.45 | $17.32 | 101,200 |
| 2022-02-16 | $17.44 | $17.46 | $17.42 | $17.42 | $17.29 | 147,868 |
| 2022-02-15 | $17.47 | $17.47 | $17.43 | $17.44 | $17.31 | 70,477 |
| 2022-02-14 | $17.51 | $17.51 | $17.46 | $17.46 | $17.33 | 79,880 |
| 2022-02-11 | $17.52 | $17.53 | $17.49 | $17.50 | $17.37 | 81,502 |
| 2022-02-10 | $17.54 | $17.55 | $17.52 | $17.52 | $17.39 | 171,413 |
| 2022-02-09 | $17.54 | $17.58 | $17.54 | $17.57 | $17.44 | 52,493 |
| 2022-02-08 | $17.57 | $17.59 | $17.56 | $17.58 | $17.45 | 41,395 |
| 2022-02-07 | $17.56 | $17.58 | $17.56 | $17.58 | $17.45 | 32,759 |
| 2022-02-04 | $17.55 | $17.60 | $17.55 | $17.59 | $17.46 | 48,055 |
| 2022-02-03 | $17.60 | $17.60 | $17.57 | $17.59 | $17.46 | 123,050 |
| 2022-02-02 | $17.56 | $17.60 | $17.55 | $17.59 | $17.46 | 131,675 |
| 2022-02-01 | $17.52 | $17.56 | $17.50 | $17.54 | $17.41 | 224,939 |
| 2022-01-31 | $17.51 | $17.54 | $17.51 | $17.52 | $17.38 | 120,530 |
| 2022-01-28 | $17.59 | $17.59 | $17.53 | $17.53 | $17.39 | 80,306 |
| 2022-01-27 | $17.59 | $17.63 | $17.58 | $17.59 | $17.44 | 126,405 |
| 2022-01-26 | $17.66 | $17.67 | $17.61 | $17.61 | $17.47 | 94,322 |
| 2022-01-25 | $17.65 | $17.69 | $17.65 | $17.67 | $17.52 | 108,684 |
| 2022-01-24 | $17.70 | $17.73 | $17.67 | $17.67 | $17.53 | 387,016 |
| 2022-01-21 | $17.76 | $17.76 | $17.71 | $17.73 | $17.59 | 193,102 |
| 2022-01-20 | $17.74 | $17.75 | $17.73 | $17.75 | $17.61 | 89,007 |
| 2022-01-19 | $17.70 | $17.78 | $17.70 | $17.76 | $17.62 | 193,552 |
| 2022-01-18 | $17.75 | $17.75 | $17.71 | $17.71 | $17.57 | 109,736 |
| 2022-01-14 | $17.76 | $17.77 | $17.75 | $17.76 | $17.61 | 84,408 |
| 2022-01-13 | $17.80 | $17.80 | $17.75 | $17.75 | $17.61 | 136,327 |
| 2022-01-12 | $17.78 | $17.80 | $17.78 | $17.80 | $17.66 | 107,364 |
| 2022-01-11 | $17.78 | $17.80 | $17.76 | $17.80 | $17.66 | 87,575 |
| 2022-01-10 | $17.84 | $17.84 | $17.78 | $17.82 | $17.68 | 87,141 |
| 2022-01-07 | $17.79 | $17.85 | $17.79 | $17.85 | $17.70 | 100,616 |
| 2022-01-06 | $17.88 | $17.88 | $17.84 | $17.86 | $17.71 | 101,245 |
| 2022-01-05 | $17.87 | $17.89 | $17.86 | $17.88 | $17.73 | 81,570 |
| 2022-01-04 | $17.87 | $17.89 | $17.85 | $17.87 | $17.72 | 63,505 |
| 2022-01-03 | $17.90 | $17.90 | $17.86 | $17.88 | $17.73 | 126,335 |
| 2021-12-31 | $17.91 | $17.94 | $17.89 | $17.91 | $17.76 | 97,364 |
| 2021-12-30 | $17.89 | $17.93 | $17.88 | $17.90 | $17.75 | 199,152 |
| 2021-12-29 | $17.91 | $17.91 | $17.88 | $17.90 | $17.75 | 135,671 |
| 2021-12-28 | $17.95 | $17.95 | $17.90 | $17.95 | $17.76 | 124,244 |
| 2021-12-27 | $17.95 | $17.95 | $17.91 | $17.94 | $17.75 | 110,369 |
| 2021-12-23 | $17.90 | $17.96 | $17.90 | $17.96 | $17.77 | 164,363 |
| 2021-12-22 | $17.94 | $17.95 | $17.90 | $17.94 | $17.75 | 249,107 |
| 2021-12-21 | $17.96 | $17.96 | $17.92 | $17.93 | $17.74 | 85,430 |
| 2021-12-20 | $17.89 | $17.95 | $17.89 | $17.94 | $17.75 | 86,609 |
| 2021-12-17 | $17.89 | $17.94 | $17.89 | $17.93 | $17.74 | 78,703 |
| 2021-12-16 | $17.89 | $17.94 | $17.89 | $17.94 | $17.75 | 141,815 |
| 2021-12-15 | $17.88 | $17.94 | $17.88 | $17.91 | $17.72 | 147,000 |
| 2021-12-14 | $17.89 | $17.93 | $17.89 | $17.91 | $17.72 | 88,051 |
| 2021-12-13 | $17.92 | $17.92 | $17.89 | $17.89 | $17.70 | 87,824 |
| 2021-12-10 | $17.95 | $17.95 | $17.89 | $17.91 | $17.72 | 152,485 |
| 2021-12-09 | $17.92 | $17.94 | $17.90 | $17.91 | $17.72 | 129,908 |
| 2021-12-08 | $17.90 | $17.94 | $17.90 | $17.92 | $17.73 | 81,084 |
| 2021-12-07 | $17.92 | $17.92 | $17.90 | $17.92 | $17.73 | 85,520 |
| 2021-12-06 | $17.89 | $17.94 | $17.89 | $17.92 | $17.73 | 66,480 |
| 2021-12-03 | $17.92 | $17.94 | $17.91 | $17.92 | $17.73 | 62,802 |
| 2021-12-02 | $17.90 | $17.95 | $17.90 | $17.91 | $17.72 | 55,075 |
| 2021-12-01 | $17.91 | $17.94 | $17.91 | $17.94 | $17.75 | 76,977 |
| 2021-11-30 | $17.97 | $17.97 | $17.91 | $17.94 | $17.73 | 93,152 |
| 2021-11-29 | $17.92 | $17.93 | $17.90 | $17.92 | $17.72 | 45,232 |
| 2021-11-26 | $17.96 | $17.96 | $17.90 | $17.92 | $17.72 | 36,690 |
| 2021-11-24 | $17.92 | $17.92 | $17.89 | $17.90 | $17.69 | 14,575 |
| 2021-11-23 | $17.88 | $17.93 | $17.87 | $17.88 | $17.68 | 196,675 |
| 2021-11-22 | $17.89 | $17.92 | $17.87 | $17.88 | $17.68 | 140,764 |
| 2021-11-19 | $17.89 | $17.93 | $17.89 | $17.92 | $17.72 | 115,440 |
| 2021-11-18 | $17.94 | $17.94 | $17.90 | $17.92 | $17.72 | 48,840 |
| 2021-11-17 | $17.93 | $17.94 | $17.90 | $17.92 | $17.71 | 64,752 |
| 2021-11-16 | $17.90 | $17.93 | $17.90 | $17.93 | $17.73 | 65,940 |
| 2021-11-15 | $17.96 | $17.96 | $17.91 | $17.92 | $17.71 | 47,905 |
| 2021-11-12 | $17.97 | $17.97 | $17.93 | $17.94 | $17.74 | 56,808 |
| 2021-11-11 | $17.90 | $17.94 | $17.90 | $17.94 | $17.74 | 40,274 |
| 2021-11-10 | $17.98 | $17.98 | $17.92 | $17.92 | $17.72 | 48,826 |
| 2021-11-09 | $17.94 | $17.96 | $17.92 | $17.92 | $17.72 | 66,551 |
| 2021-11-08 | $17.96 | $17.96 | $17.92 | $17.92 | $17.72 | 58,162 |
| 2021-11-05 | $17.90 | $17.94 | $17.90 | $17.94 | $17.74 | 41,452 |
| 2021-11-04 | $17.93 | $17.93 | $17.90 | $17.92 | $17.72 | 145,357 |
| 2021-11-03 | $17.94 | $17.94 | $17.91 | $17.92 | $17.72 | 50,527 |
| 2021-11-02 | $17.94 | $17.94 | $17.91 | $17.93 | $17.73 | 83,419 |
| 2021-11-01 | $17.90 | $17.94 | $17.90 | $17.93 | $17.72 | 122,485 |
| 2021-10-29 | $17.98 | $17.98 | $17.93 | $17.94 | $17.72 | 65,674 |
| 2021-10-28 | $17.93 | $17.95 | $17.92 | $17.94 | $17.72 | 107,339 |
| 2021-10-27 | $17.92 | $17.93 | $17.92 | $17.93 | $17.71 | 45,709 |
| 2021-10-26 | $17.91 | $17.93 | $17.91 | $17.91 | $17.69 | 60,365 |
| 2021-10-25 | $17.93 | $17.93 | $17.92 | $17.92 | $17.70 | 162,675 |
| 2021-10-22 | $17.92 | $17.94 | $17.91 | $17.92 | $17.70 | 81,971 |
| 2021-10-21 | $17.94 | $17.96 | $17.93 | $17.94 | $17.72 | 45,562 |
| 2021-10-20 | $17.95 | $17.96 | $17.94 | $17.96 | $17.74 | 51,794 |
| 2021-10-19 | $17.95 | $17.96 | $17.95 | $17.96 | $17.74 | 43,616 |
| 2021-10-18 | $17.94 | $17.97 | $17.94 | $17.94 | $17.72 | 62,741 |
| 2021-10-15 | $17.99 | $17.99 | $17.95 | $17.97 | $17.75 | 124,252 |
| 2021-10-14 | $17.98 | $17.98 | $17.96 | $17.98 | $17.76 | 29,301 |
| 2021-10-13 | $17.97 | $17.97 | $17.95 | $17.97 | $17.75 | 32,905 |
| 2021-10-12 | $17.95 | $17.97 | $17.95 | $17.96 | $17.74 | 95,347 |
| 2021-10-11 | $17.98 | $17.98 | $17.94 | $17.96 | $17.74 | 32,041 |
| 2021-10-08 | $17.97 | $17.97 | $17.95 | $17.97 | $17.75 | 56,656 |
| 2021-10-07 | $17.99 | $17.99 | $17.95 | $17.97 | $17.75 | 52,238 |
| 2021-10-06 | $17.95 | $17.98 | $17.95 | $17.98 | $17.76 | 110,238 |
| 2021-10-05 | $17.99 | $17.99 | $17.94 | $17.95 | $17.73 | 118,699 |
| 2021-10-04 | $17.96 | $17.98 | $17.96 | $17.97 | $17.75 | 42,239 |
| 2021-10-01 | $18.02 | $18.02 | $17.97 | $17.97 | $17.75 | 48,460 |
| 2021-09-30 | $18.04 | $18.04 | $17.98 | $18.00 | $17.77 | 87,431 |
| 2021-09-29 | $18.00 | $18.01 | $17.98 | $18.01 | $17.78 | 130,805 |
| 2021-09-28 | $17.98 | $18.02 | $17.98 | $18.01 | $17.78 | 264,948 |
| 2021-09-27 | $17.99 | $18.03 | $17.99 | $18.01 | $17.78 | 113,795 |
| 2021-09-24 | $18.06 | $18.06 | $18.03 | $18.04 | $17.81 | 29,829 |
| 2021-09-23 | $18.07 | $18.07 | $18.04 | $18.05 | $17.82 | 59,007 |
| 2021-09-22 | $18.06 | $18.06 | $18.04 | $18.05 | $17.82 | 53,081 |
| 2021-09-21 | $18.06 | $18.07 | $18.04 | $18.04 | $17.81 | 142,482 |
| 2021-09-20 | $18.06 | $18.07 | $18.05 | $18.07 | $17.84 | 127,916 |
| 2021-09-17 | $18.04 | $18.07 | $18.03 | $18.06 | $17.83 | 82,529 |
| 2021-09-16 | $18.07 | $18.07 | $18.03 | $18.03 | $17.80 | 87,275 |
| 2021-09-15 | $18.08 | $18.08 | $18.01 | $18.05 | $17.82 | 157,160 |
| 2021-09-14 | $18.07 | $18.08 | $18.05 | $18.06 | $17.83 | 92,340 |
| 2021-09-13 | $18.06 | $18.07 | $18.04 | $18.04 | $17.81 | 43,244 |
| 2021-09-10 | $18.07 | $18.07 | $18.04 | $18.06 | $17.83 | 18,888 |
| 2021-09-09 | $18.06 | $18.08 | $18.04 | $18.06 | $17.82 | 39,614 |
| 2021-09-08 | $18.06 | $18.07 | $18.03 | $18.06 | $17.82 | 78,204 |
| 2021-09-07 | $18.05 | $18.05 | $18.01 | $18.01 | $17.78 | 61,405 |
| 2021-09-03 | $18.08 | $18.08 | $18.04 | $18.04 | $17.81 | 53,778 |
| 2021-09-02 | $18.07 | $18.08 | $18.05 | $18.06 | $17.83 | 90,406 |
| 2021-09-01 | $18.09 | $18.09 | $18.05 | $18.07 | $17.84 | 80,542 |
| 2021-08-31 | $18.06 | $18.07 | $18.05 | $18.07 | $17.82 | 43,500 |
| 2021-08-30 | $18.07 | $18.07 | $18.04 | $18.05 | $17.80 | 46,433 |
| 2021-08-27 | $18.04 | $18.07 | $18.04 | $18.06 | $17.81 | 57,796 |
| 2021-08-26 | $18.05 | $18.07 | $18.05 | $18.06 | $17.81 | 81,669 |
| 2021-08-25 | $18.07 | $18.09 | $18.05 | $18.06 | $17.81 | 45,054 |
| 2021-08-24 | $18.06 | $18.09 | $18.06 | $18.07 | $17.82 | 36,608 |
| 2021-08-23 | $18.06 | $18.08 | $18.05 | $18.06 | $17.81 | 157,863 |
| 2021-08-20 | $18.04 | $18.06 | $18.04 | $18.05 | $17.80 | 14,356 |
| 2021-08-19 | $18.05 | $18.07 | $18.03 | $18.06 | $17.81 | 82,594 |
| 2021-08-18 | $18.06 | $18.08 | $18.04 | $18.07 | $17.82 | 65,282 |
| 2021-08-17 | $18.04 | $18.06 | $18.03 | $18.05 | $17.80 | 51,930 |
| 2021-08-16 | $18.06 | $18.06 | $18.04 | $18.04 | $17.79 | 144,801 |
| 2021-08-13 | $18.04 | $18.05 | $18.04 | $18.05 | $17.80 | 16,357 |
| 2021-08-12 | $18.05 | $18.05 | $18.03 | $18.04 | $17.79 | 61,328 |
| 2021-08-11 | $18.07 | $18.07 | $18.03 | $18.03 | $17.78 | 97,134 |
| 2021-08-10 | $18.06 | $18.08 | $18.05 | $18.06 | $17.81 | 64,724 |
| 2021-08-09 | $18.07 | $18.08 | $18.05 | $18.06 | $17.81 | 47,622 |
| 2021-08-06 | $18.09 | $18.09 | $18.05 | $18.07 | $17.82 | 65,138 |
| 2021-08-05 | $18.08 | $18.09 | $18.07 | $18.08 | $17.83 | 22,717 |
| 2021-08-04 | $18.09 | $18.09 | $18.06 | $18.09 | $17.84 | 78,089 |
| 2021-08-03 | $18.08 | $18.09 | $18.07 | $18.08 | $17.83 | 43,034 |
| 2021-08-02 | $18.07 | $18.10 | $18.05 | $18.08 | $17.83 | 43,747 |
| 2021-07-30 | $18.11 | $18.11 | $18.08 | $18.10 | $17.83 | 69,842 |
| 2021-07-29 | $18.10 | $18.11 | $18.09 | $18.10 | $17.83 | 37,782 |
| 2021-07-28 | $18.10 | $18.11 | $18.08 | $18.11 | $17.84 | 28,143 |
| 2021-07-27 | $18.10 | $18.11 | $18.09 | $18.11 | $17.84 | 34,945 |
| 2021-07-26 | $18.11 | $18.12 | $18.09 | $18.10 | $17.83 | 39,309 |
| 2021-07-23 | $18.11 | $18.11 | $18.08 | $18.10 | $17.83 | 18,857 |
| 2021-07-22 | $18.10 | $18.11 | $18.07 | $18.11 | $17.84 | 28,536 |
| 2021-07-21 | $18.10 | $18.11 | $18.06 | $18.10 | $17.83 | 31,548 |
| 2021-07-20 | $18.10 | $18.11 | $18.05 | $18.11 | $17.84 | 77,261 |
| 2021-07-19 | $18.08 | $18.10 | $18.07 | $18.07 | $17.80 | 53,208 |
| 2021-07-16 | $18.09 | $18.09 | $18.07 | $18.08 | $17.81 | 56,040 |
| 2021-07-15 | $18.07 | $18.09 | $18.05 | $18.08 | $17.81 | 63,105 |
| 2021-07-14 | $18.08 | $18.09 | $18.06 | $18.08 | $17.81 | 158,620 |
| 2021-07-13 | $18.12 | $18.12 | $18.05 | $18.07 | $17.80 | 55,697 |
| 2021-07-12 | $18.08 | $18.08 | $18.04 | $18.06 | $17.79 | 36,606 |
| 2021-07-09 | $18.04 | $18.08 | $18.04 | $18.05 | $17.78 | 31,079 |
| 2021-07-08 | $18.09 | $18.09 | $18.07 | $18.08 | $17.81 | 40,488 |
| 2021-07-07 | $18.03 | $18.08 | $18.03 | $18.07 | $17.80 | 108,974 |
| 2021-07-06 | $18.08 | $18.08 | $18.03 | $18.06 | $17.79 | 82,250 |
| 2021-07-02 | $18.03 | $18.06 | $18.03 | $18.04 | $17.77 | 117,789 |
| 2021-07-01 | $18.08 | $18.08 | $18.02 | $18.04 | $17.77 | 37,091 |
| 2021-06-30 | $18.11 | $18.11 | $18.05 | $18.07 | $17.78 | 43,642 |
| 2021-06-29 | $18.08 | $18.08 | $18.04 | $18.05 | $17.77 | 65,282 |
| 2021-06-28 | $18.03 | $18.05 | $18.03 | $18.05 | $17.77 | 36,742 |
| 2021-06-25 | $18.08 | $18.08 | $18.03 | $18.04 | $17.76 | 55,044 |
| 2021-06-24 | $18.04 | $18.05 | $18.03 | $18.04 | $17.76 | 151,453 |
| 2021-06-23 | $18.07 | $18.07 | $18.04 | $18.05 | $17.76 | 73,749 |
| 2021-06-22 | $18.05 | $18.06 | $18.02 | $18.05 | $17.76 | 75,420 |
| 2021-06-21 | $18.02 | $18.07 | $18.02 | $18.05 | $17.76 | 52,103 |
| 2021-06-18 | $18.05 | $18.07 | $18.04 | $18.06 | $17.78 | 33,482 |
| 2021-06-17 | $18.08 | $18.09 | $18.06 | $18.06 | $17.78 | 59,398 |
| 2021-06-16 | $18.13 | $18.13 | $18.06 | $18.06 | $17.78 | 34,907 |
| 2021-06-15 | $18.09 | $18.10 | $18.09 | $18.09 | $17.81 | 61,316 |
| 2021-06-14 | $18.06 | $18.11 | $18.06 | $18.09 | $17.81 | 140,885 |
| 2021-06-11 | $18.06 | $18.13 | $18.06 | $18.07 | $17.78 | 103,963 |
| 2021-06-10 | $18.09 | $18.09 | $18.06 | $18.08 | $17.80 | 48,260 |
| 2021-06-09 | $18.10 | $18.10 | $18.05 | $18.08 | $17.80 | 42,375 |
| 2021-06-08 | $18.06 | $18.06 | $18.03 | $18.04 | $17.76 | 39,843 |
| 2021-06-07 | $18.09 | $18.09 | $18.02 | $18.06 | $17.78 | 98,403 |
| 2021-06-04 | $18.09 | $18.09 | $18.04 | $18.06 | $17.78 | 32,898 |
| 2021-06-03 | $18.02 | $18.05 | $18.02 | $18.05 | $17.77 | 77,127 |
| 2021-06-02 | $18.09 | $18.09 | $18.02 | $18.04 | $17.76 | 60,971 |
| 2021-06-01 | $18.09 | $18.09 | $18.04 | $18.04 | $17.76 | 42,142 |
| 2021-05-28 | $18.09 | $18.09 | $18.04 | $18.07 | $17.77 | 55,850 |
| 2021-05-27 | $18.05 | $18.06 | $18.04 | $18.04 | $17.74 | 22,033 |
| 2021-05-26 | $18.10 | $18.10 | $18.04 | $18.05 | $17.75 | 35,678 |
| 2021-05-25 | $18.08 | $18.08 | $18.04 | $18.05 | $17.75 | 45,649 |
| 2021-05-24 | $18.05 | $18.05 | $18.04 | $18.05 | $17.75 | 69,467 |
| 2021-05-21 | $18.02 | $18.05 | $18.02 | $18.04 | $17.74 | 29,435 |
| 2021-05-20 | $18.04 | $18.04 | $18.01 | $18.04 | $17.74 | 50,709 |
| 2021-05-19 | $18.02 | $18.04 | $17.99 | $18.01 | $17.71 | 93,763 |
| 2021-05-18 | $18.04 | $18.07 | $18.00 | $18.03 | $17.73 | 133,611 |
| 2021-05-17 | $18.00 | $18.07 | $18.00 | $18.03 | $17.73 | 122,891 |
| 2021-05-14 | $18.02 | $18.07 | $18.02 | $18.05 | $17.75 | 68,023 |
| 2021-05-13 | $18.07 | $18.07 | $18.01 | $18.05 | $17.75 | 90,271 |
| 2021-05-12 | $18.06 | $18.07 | $18.04 | $18.05 | $17.75 | 89,934 |
| 2021-05-11 | $18.06 | $18.07 | $18.06 | $18.07 | $17.77 | 65,091 |
| 2021-05-10 | $18.08 | $18.08 | $18.06 | $18.07 | $17.77 | 56,900 |
| 2021-05-07 | $18.11 | $18.11 | $18.07 | $18.08 | $17.78 | 71,904 |
| 2021-05-06 | $18.10 | $18.10 | $18.05 | $18.07 | $17.77 | 63,901 |
| 2021-05-05 | $18.05 | $18.08 | $18.05 | $18.07 | $17.77 | 26,800 |
| 2021-05-04 | $18.06 | $18.08 | $18.03 | $18.05 | $17.75 | 37,009 |
| 2021-05-03 | $18.11 | $18.11 | $18.04 | $18.04 | $17.74 | 190,473 |
| 2021-04-30 | $18.13 | $18.13 | $18.08 | $18.08 | $17.76 | 58,502 |
| 2021-04-29 | $18.13 | $18.13 | $18.09 | $18.09 | $17.77 | 104,994 |
| 2021-04-28 | $18.11 | $18.13 | $18.10 | $18.10 | $17.78 | 68,496 |
| 2021-04-27 | $18.11 | $18.14 | $18.10 | $18.10 | $17.78 | 202,707 |
| 2021-04-26 | $18.16 | $18.16 | $18.10 | $18.10 | $17.78 | 32,574 |
| 2021-04-23 | $18.10 | $18.12 | $18.10 | $18.11 | $17.79 | 63,865 |
| 2021-04-22 | $18.12 | $18.13 | $18.10 | $18.10 | $17.78 | 46,924 |
| 2021-04-21 | $18.14 | $18.14 | $18.11 | $18.12 | $17.80 | 65,280 |
| 2021-04-20 | $18.10 | $18.12 | $18.10 | $18.11 | $17.79 | 120,583 |
| 2021-04-19 | $18.10 | $18.11 | $18.10 | $18.10 | $17.78 | 153,476 |
| 2021-04-16 | $18.12 | $18.12 | $18.08 | $18.09 | $17.77 | 61,297 |
| 2021-04-15 | $18.07 | $18.12 | $18.05 | $18.12 | $17.80 | 37,139 |
| 2021-04-14 | $18.02 | $18.07 | $18.02 | $18.05 | $17.73 | 46,218 |
| 2021-04-13 | $18.06 | $18.07 | $18.05 | $18.06 | $17.74 | 45,693 |
| 2021-04-12 | $18.08 | $18.08 | $18.05 | $18.05 | $17.73 | 18,299 |
| 2021-04-09 | $18.03 | $18.06 | $18.03 | $18.06 | $17.74 | 25,225 |
| 2021-04-08 | $18.05 | $18.05 | $18.01 | $18.03 | $17.71 | 45,876 |
| 2021-04-07 | $18.03 | $18.04 | $18.00 | $18.02 | $17.70 | 53,114 |
| 2021-04-06 | $17.98 | $18.04 | $17.98 | $18.01 | $17.70 | 79,817 |
| 2021-04-05 | $18.00 | $18.04 | $17.99 | $18.00 | $17.69 | 55,528 |
| 2021-04-01 | $18.05 | $18.05 | $18.00 | $18.05 | $17.73 | 48,902 |
| 2021-03-31 | $17.97 | $18.05 | $17.97 | $18.03 | $17.70 | 63,188 |
| 2021-03-30 | $18.02 | $18.04 | $18.02 | $18.03 | $17.69 | 32,778 |
| 2021-03-29 | $18.04 | $18.04 | $18.01 | $18.01 | $17.68 | 49,275 |
| 2021-03-26 | $17.98 | $18.04 | $17.97 | $18.02 | $17.69 | 160,333 |
| 2021-03-25 | $17.98 | $18.02 | $17.98 | $18.01 | $17.68 | 33,954 |
| 2021-03-24 | $17.98 | $18.01 | $17.97 | $17.98 | $17.65 | 47,690 |
| 2021-03-23 | $18.05 | $18.05 | $17.95 | $17.97 | $17.64 | 80,948 |
| 2021-03-22 | $18.01 | $18.01 | $17.97 | $17.98 | $17.65 | 25,103 |
| 2021-03-19 | $18.03 | $18.03 | $17.96 | $17.97 | $17.64 | 38,216 |
| 2021-03-18 | $17.99 | $18.01 | $17.97 | $17.98 | $17.65 | 95,322 |
| 2021-03-17 | $18.03 | $18.05 | $18.00 | $18.02 | $17.69 | 164,032 |
| 2021-03-16 | $18.03 | $18.09 | $18.03 | $18.06 | $17.72 | 31,831 |
| 2021-03-15 | $18.09 | $18.09 | $18.05 | $18.06 | $17.72 | 109,574 |
| 2021-03-12 | $18.03 | $18.06 | $18.03 | $18.06 | $17.73 | 37,551 |
| 2021-03-11 | $18.00 | $18.07 | $18.00 | $18.05 | $17.72 | 70,748 |
| 2021-03-10 | $18.07 | $18.07 | $18.04 | $18.04 | $17.71 | 144,684 |
| 2021-03-09 | $18.04 | $18.06 | $18.02 | $18.06 | $17.73 | 65,304 |
| 2021-03-08 | $18.00 | $18.05 | $18.00 | $18.04 | $17.71 | 128,933 |
| 2021-03-05 | $18.04 | $18.04 | $17.96 | $17.96 | $17.63 | 67,133 |
| 2021-03-04 | $17.98 | $18.05 | $17.95 | $18.04 | $17.71 | 183,836 |
| 2021-03-03 | $18.02 | $18.02 | $17.97 | $18.01 | $17.68 | 106,701 |
| 2021-03-02 | $18.04 | $18.04 | $17.95 | $17.99 | $17.66 | 126,780 |
| 2021-03-01 | $17.94 | $18.04 | $17.94 | $17.96 | $17.63 | 90,917 |
| 2021-02-26 | $18.02 | $18.02 | $17.96 | $17.99 | $17.64 | 63,469 |
| 2021-02-25 | $18.01 | $18.01 | $17.98 | $18.00 | $17.65 | 156,166 |
| 2021-02-24 | $18.02 | $18.02 | $18.01 | $18.02 | $17.67 | 49,994 |
| 2021-02-23 | $18.06 | $18.06 | $18.01 | $18.04 | $17.69 | 139,803 |
| 2021-02-22 | $18.11 | $18.11 | $18.05 | $18.06 | $17.71 | 114,260 |
| 2021-02-19 | $18.12 | $18.13 | $18.10 | $18.11 | $17.76 | 135,509 |
| 2021-02-18 | $18.15 | $18.15 | $18.12 | $18.13 | $17.78 | 182,560 |
| 2021-02-17 | $18.17 | $18.17 | $18.15 | $18.15 | $17.80 | 57,548 |
| 2021-02-16 | $18.17 | $18.18 | $18.15 | $18.17 | $17.82 | 88,520 |
| 2021-02-12 | $18.18 | $18.19 | $18.13 | $18.17 | $17.82 | 237,775 |
| 2021-02-11 | $18.15 | $18.19 | $18.15 | $18.17 | $17.82 | 201,586 |
| 2021-02-10 | $18.15 | $18.18 | $18.15 | $18.17 | $17.82 | 83,403 |
| 2021-02-09 | $18.15 | $18.18 | $18.15 | $18.17 | $17.82 | 77,085 |
| 2021-02-08 | $18.18 | $18.18 | $18.15 | $18.15 | $17.80 | 219,275 |
| 2021-02-05 | $18.17 | $18.18 | $18.15 | $18.16 | $17.81 | 136,819 |
| 2021-02-04 | $18.10 | $18.17 | $18.10 | $18.15 | $17.80 | 58,124 |
| 2021-02-03 | $18.16 | $18.18 | $18.10 | $18.10 | $17.75 | 75,211 |
| 2021-02-02 | $18.18 | $18.18 | $18.15 | $18.18 | $17.83 | 164,306 |
| 2021-02-01 | $18.19 | $18.19 | $18.14 | $18.16 | $17.81 | 126,843 |
| 2021-01-29 | $18.20 | $18.20 | $18.15 | $18.19 | $17.82 | 221,975 |
| 2021-01-28 | $18.21 | $18.21 | $18.14 | $18.17 | $17.80 | 49,473 |
| 2021-01-27 | $18.14 | $18.19 | $18.14 | $18.15 | $17.78 | 51,320 |
| 2021-01-26 | $18.16 | $18.18 | $18.14 | $18.15 | $17.78 | 259,671 |
| 2021-01-25 | $18.17 | $18.18 | $18.13 | $18.17 | $17.80 | 41,416 |
| 2021-01-22 | $18.11 | $18.16 | $18.11 | $18.14 | $17.77 | 49,023 |
| 2021-01-21 | $18.15 | $18.15 | $18.11 | $18.13 | $17.76 | 149,261 |
| 2021-01-20 | $18.12 | $18.15 | $18.12 | $18.12 | $17.75 | 63,885 |
| 2021-01-19 | $18.10 | $18.15 | $18.10 | $18.11 | $17.74 | 147,249 |
| 2021-01-15 | $18.16 | $18.17 | $18.09 | $18.11 | $17.74 | 22,581 |
| 2021-01-14 | $18.16 | $18.17 | $18.11 | $18.12 | $17.75 | 84,798 |
| 2021-01-13 | $18.07 | $18.14 | $18.07 | $18.14 | $17.77 | 59,887 |
| 2021-01-12 | $18.10 | $18.14 | $18.10 | $18.10 | $17.73 | 46,826 |
| 2021-01-11 | $18.10 | $18.15 | $18.07 | $18.10 | $17.73 | 125,230 |
| 2021-01-08 | $18.07 | $18.16 | $18.07 | $18.07 | $17.70 | 36,853 |
| 2021-01-07 | $18.11 | $18.13 | $18.08 | $18.12 | $17.75 | 23,131 |
| 2021-01-06 | $18.10 | $18.14 | $18.07 | $18.07 | $17.70 | 36,540 |
| 2021-01-05 | $18.15 | $18.15 | $18.10 | $18.14 | $17.77 | 54,361 |
| 2021-01-04 | $18.06 | $18.14 | $18.06 | $18.12 | $17.75 | 41,604 |
| 2020-12-31 | $18.15 | $18.15 | $18.11 | $18.11 | $17.74 | 66,806 |
| 2020-12-30 | $18.15 | $18.15 | $18.12 | $18.15 | $17.78 | 145,133 |
| 2020-12-29 | $18.15 | $18.15 | $18.09 | $18.12 | $17.75 | 43,625 |
| 2020-12-28 | $18.11 | $18.16 | $18.08 | $18.16 | $17.77 | 84,165 |
| 2020-12-24 | $18.15 | $18.16 | $18.13 | $18.15 | $17.76 | 36,542 |
| 2020-12-23 | $18.07 | $18.14 | $18.07 | $18.13 | $17.74 | 43,317 |
| 2020-12-22 | $18.16 | $18.16 | $18.14 | $18.14 | $17.75 | 21,594 |
| 2020-12-21 | $18.13 | $18.17 | $18.13 | $18.14 | $17.75 | 110,265 |
| 2020-12-18 | $18.13 | $18.19 | $18.12 | $18.13 | $17.74 | 66,783 |
| 2020-12-17 | $18.16 | $18.16 | $18.11 | $18.14 | $17.75 | 63,595 |
| 2020-12-16 | $18.07 | $18.15 | $18.07 | $18.15 | $17.76 | 61,506 |
| 2020-12-15 | $18.14 | $18.15 | $18.07 | $18.14 | $17.75 | 163,730 |
| 2020-12-14 | $18.13 | $18.14 | $18.06 | $18.14 | $17.75 | 34,518 |
| 2020-12-11 | $18.09 | $18.11 | $18.02 | $18.06 | $17.67 | 58,341 |
| 2020-12-10 | $18.06 | $18.12 | $18.03 | $18.10 | $17.71 | 38,614 |
| 2020-12-09 | $18.10 | $18.11 | $18.07 | $18.10 | $17.71 | 55,409 |
| 2020-12-08 | $18.10 | $18.11 | $18.07 | $18.10 | $17.71 | 21,541 |
| 2020-12-07 | $18.11 | $18.11 | $18.07 | $18.08 | $17.69 | 29,884 |
| 2020-12-04 | $18.03 | $18.09 | $18.03 | $18.08 | $17.69 | 60,742 |
| 2020-12-03 | $18.09 | $18.09 | $18.02 | $18.07 | $17.68 | 53,787 |
| 2020-12-02 | $18.09 | $18.09 | $18.04 | $18.07 | $17.68 | 66,882 |
| 2020-12-01 | $18.09 | $18.09 | $18.04 | $18.07 | $17.68 | 27,543 |
| 2020-11-30 | $18.02 | $18.08 | $18.02 | $18.06 | $17.66 | 38,186 |
| 2020-11-27 | $18.11 | $18.11 | $18.06 | $18.08 | $17.67 | 9,568 |
| 2020-11-25 | $18.10 | $18.12 | $18.08 | $18.10 | $17.69 | 102,443 |
| 2020-11-24 | $18.11 | $18.12 | $18.05 | $18.11 | $17.70 | 46,184 |
| 2020-11-23 | $18.12 | $18.12 | $18.04 | $18.10 | $17.69 | 186,047 |
| 2020-11-20 | $18.07 | $18.11 | $18.02 | $18.09 | $17.68 | 71,724 |
| 2020-11-19 | $18.06 | $18.10 | $18.06 | $18.09 | $17.68 | 21,436 |
| 2020-11-18 | $18.03 | $18.09 | $18.03 | $18.07 | $17.66 | 47,910 |
| 2020-11-17 | $18.06 | $18.08 | $18.05 | $18.06 | $17.65 | 30,721 |
| 2020-11-16 | $17.98 | $18.07 | $17.98 | $18.06 | $17.65 | 45,182 |
| 2020-11-13 | $18.06 | $18.06 | $18.02 | $18.04 | $17.63 | 36,601 |
| 2020-11-12 | $17.98 | $18.06 | $17.97 | $18.05 | $17.64 | 39,283 |
| 2020-11-11 | $18.06 | $18.06 | $18.00 | $18.02 | $17.62 | 16,658 |
| 2020-11-10 | $18.06 | $18.06 | $17.99 | $18.00 | $17.60 | 43,962 |
| 2020-11-09 | $18.00 | $18.04 | $17.95 | $17.98 | $17.57 | 33,039 |
| 2020-11-06 | $18.05 | $18.05 | $17.98 | $18.00 | $17.59 | 22,509 |
| 2020-11-05 | $17.97 | $18.05 | $17.96 | $18.02 | $17.61 | 369,678 |
| 2020-11-04 | $18.08 | $18.08 | $17.98 | $17.98 | $17.57 | 167,524 |
| 2020-11-03 | $17.97 | $18.04 | $17.97 | $18.00 | $17.60 | 22,193 |
| 2020-11-02 | $18.03 | $18.06 | $17.98 | $17.99 | $17.58 | 375,860 |
| 2020-10-30 | $18.04 | $18.05 | $17.98 | $18.02 | $17.59 | 47,969 |
| 2020-10-29 | $17.99 | $18.03 | $17.99 | $18.03 | $17.60 | 11,563 |
| 2020-10-28 | $18.07 | $18.07 | $17.98 | $17.99 | $17.56 | 27,730 |
| 2020-10-27 | $18.04 | $18.06 | $17.98 | $18.01 | $17.58 | 46,434 |
| 2020-10-26 | $18.02 | $18.05 | $18.02 | $18.05 | $17.62 | 21,377 |
| 2020-10-23 | $18.04 | $18.07 | $18.01 | $18.03 | $17.60 | 60,110 |
| 2020-10-22 | $18.02 | $18.05 | $18.02 | $18.03 | $17.60 | 22,845 |
| 2020-10-21 | $18.02 | $18.05 | $18.02 | $18.04 | $17.61 | 14,917 |
| 2020-10-20 | $18.02 | $18.04 | $18.02 | $18.04 | $17.61 | 10,931 |
| 2020-10-19 | $18.05 | $18.05 | $18.00 | $18.03 | $17.60 | 11,180 |
| 2020-10-16 | $18.03 | $18.05 | $18.00 | $18.02 | $17.59 | 8,178 |
| 2020-10-15 | $17.99 | $18.07 | $17.99 | $18.04 | $17.61 | 21,101 |
| 2020-10-14 | $18.07 | $18.08 | $17.99 | $18.01 | $17.58 | 47,367 |
| 2020-10-13 | $18.03 | $18.06 | $18.03 | $18.05 | $17.62 | 16,997 |
| 2020-10-12 | $17.99 | $18.04 | $17.99 | $18.04 | $17.61 | 63,022 |
| 2020-10-09 | $18.00 | $18.05 | $18.00 | $18.03 | $17.60 | 16,588 |
| 2020-10-08 | $18.04 | $18.07 | $18.01 | $18.05 | $17.62 | 35,547 |
| 2020-10-07 | $18.03 | $18.06 | $18.00 | $18.02 | $17.59 | 20,370 |
| 2020-10-06 | $18.05 | $18.06 | $18.02 | $18.03 | $17.60 | 17,384 |
| 2020-10-05 | $18.01 | $18.05 | $18.01 | $18.01 | $17.58 | 19,886 |
| 2020-10-02 | $18.00 | $18.05 | $18.00 | $18.04 | $17.61 | 38,182 |
| 2020-10-01 | $18.07 | $18.07 | $18.02 | $18.04 | $17.61 | 24,606 |
| 2020-09-30 | $18.08 | $18.09 | $18.05 | $18.05 | $17.60 | 28,515 |
| 2020-09-29 | $18.09 | $18.11 | $18.06 | $18.09 | $17.64 | 66,632 |
| 2020-09-28 | $18.09 | $18.09 | $18.06 | $18.08 | $17.63 | 30,636 |
| 2020-09-25 | $18.07 | $18.10 | $18.03 | $18.09 | $17.64 | 63,504 |
| 2020-09-24 | $18.10 | $18.10 | $18.07 | $18.08 | $17.62 | 39,438 |
| 2020-09-23 | $18.06 | $18.10 | $18.05 | $18.08 | $17.63 | 88,408 |
| 2020-09-22 | $18.06 | $18.09 | $18.05 | $18.06 | $17.61 | 45,040 |
| 2020-09-21 | $18.11 | $18.12 | $18.05 | $18.06 | $17.61 | 100,467 |
| 2020-09-18 | $18.07 | $18.12 | $18.05 | $18.11 | $17.66 | 59,619 |
| 2020-09-17 | $18.12 | $18.13 | $18.08 | $18.10 | $17.65 | 17,061 |
| 2020-09-16 | $18.10 | $18.13 | $18.06 | $18.06 | $17.61 | 65,888 |
| 2020-09-15 | $18.09 | $18.11 | $18.05 | $18.11 | $17.66 | 162,121 |
| 2020-09-14 | $18.09 | $18.10 | $18.04 | $18.09 | $17.64 | 143,279 |
| 2020-09-11 | $18.06 | $18.13 | $18.06 | $18.09 | $17.64 | 63,400 |
| 2020-09-10 | $18.10 | $18.15 | $18.05 | $18.11 | $17.66 | 104,553 |
| 2020-09-09 | $18.14 | $18.14 | $18.02 | $18.11 | $17.66 | 40,751 |
| 2020-09-08 | $18.01 | $18.13 | $18.01 | $18.08 | $17.62 | 67,782 |
| 2020-09-04 | $18.08 | $18.10 | $18.05 | $18.09 | $17.64 | 55,811 |
| 2020-09-03 | $18.06 | $18.09 | $18.04 | $18.09 | $17.63 | 75,098 |
| 2020-09-02 | $18.10 | $18.10 | $18.06 | $18.08 | $17.62 | 25,727 |
| 2020-09-01 | $18.08 | $18.10 | $18.06 | $18.09 | $17.64 | 58,973 |
| 2020-08-31 | $18.04 | $18.12 | $18.04 | $18.10 | $17.63 | 35,147 |
| 2020-08-28 | $18.12 | $18.12 | $18.06 | $18.07 | $17.60 | 35,795 |
| 2020-08-27 | $18.05 | $18.14 | $18.05 | $18.09 | $17.62 | 47,518 |
| 2020-08-26 | $18.05 | $18.09 | $18.05 | $18.06 | $17.59 | 12,097 |
| 2020-08-25 | $18.10 | $18.11 | $18.08 | $18.08 | $17.61 | 91,874 |
| 2020-08-24 | $18.08 | $18.12 | $18.08 | $18.11 | $17.64 | 18,453 |
| 2020-08-21 | $18.08 | $18.10 | $18.08 | $18.08 | $17.61 | 37,278 |
| 2020-08-20 | $18.09 | $18.10 | $18.08 | $18.09 | $17.62 | 29,079 |
| 2020-08-19 | $18.08 | $18.09 | $18.06 | $18.08 | $17.60 | 29,330 |
| 2020-08-18 | $18.08 | $18.09 | $18.07 | $18.07 | $17.60 | 66,068 |
| 2020-08-17 | $18.05 | $18.09 | $18.05 | $18.09 | $17.62 | 31,647 |
| 2020-08-14 | $18.05 | $18.11 | $18.05 | $18.08 | $17.61 | 43,875 |
| 2020-08-13 | $18.10 | $18.11 | $18.05 | $18.08 | $17.61 | 34,973 |
| 2020-08-12 | $18.12 | $18.12 | $18.08 | $18.11 | $17.63 | 27,668 |
| 2020-08-11 | $18.10 | $18.14 | $18.08 | $18.08 | $17.61 | 67,069 |
| 2020-08-10 | $18.12 | $18.12 | $18.08 | $18.09 | $17.62 | 17,119 |
| 2020-08-07 | $18.12 | $18.12 | $18.05 | $18.09 | $17.61 | 15,469 |
| 2020-08-06 | $18.05 | $18.08 | $18.02 | $18.06 | $17.59 | 71,993 |
| 2020-08-05 | $18.05 | $18.06 | $18.01 | $18.05 | $17.58 | 59,355 |
| 2020-08-04 | $18.05 | $18.06 | $18.02 | $18.06 | $17.59 | 63,888 |
| 2020-08-03 | $18.04 | $18.08 | $18.01 | $18.02 | $17.55 | 47,563 |
| 2020-07-31 | $18.07 | $18.10 | $18.05 | $18.10 | $17.60 | 63,063 |
| 2020-07-30 | $18.06 | $18.07 | $18.03 | $18.07 | $17.57 | 32,811 |
| 2020-07-29 | $18.06 | $18.06 | $18.02 | $18.06 | $17.56 | 24,229 |
| 2020-07-28 | $18.05 | $18.07 | $18.04 | $18.06 | $17.56 | 31,028 |
| 2020-07-27 | $18.05 | $18.06 | $18.01 | $18.04 | $17.54 | 33,039 |
| 2020-07-24 | $18.02 | $18.05 | $18.02 | $18.02 | $17.52 | 16,322 |
| 2020-07-23 | $18.04 | $18.05 | $18.00 | $18.05 | $17.55 | 22,002 |
| 2020-07-22 | $18.05 | $18.05 | $18.01 | $18.03 | $17.53 | 32,863 |
| 2020-07-21 | $18.01 | $18.04 | $18.01 | $18.02 | $17.52 | 59,020 |
| 2020-07-20 | $18.00 | $18.03 | $17.95 | $18.01 | $17.51 | 53,879 |
| 2020-07-17 | $17.96 | $18.03 | $17.95 | $18.02 | $17.52 | 48,315 |
| 2020-07-16 | $17.99 | $17.99 | $17.95 | $17.99 | $17.50 | 21,587 |
| 2020-07-15 | $17.97 | $18.02 | $17.94 | $17.99 | $17.50 | 94,142 |
| 2020-07-14 | $17.90 | $17.95 | $17.86 | $17.95 | $17.46 | 21,628 |
| 2020-07-13 | $17.96 | $17.96 | $17.90 | $17.90 | $17.41 | 24,706 |
| 2020-07-10 | $17.95 | $17.95 | $17.90 | $17.94 | $17.45 | 37,207 |
| 2020-07-09 | $17.90 | $17.94 | $17.89 | $17.93 | $17.44 | 23,202 |
| 2020-07-08 | $17.94 | $17.94 | $17.89 | $17.90 | $17.41 | 12,259 |
| 2020-07-07 | $17.85 | $17.94 | $17.85 | $17.89 | $17.40 | 42,452 |
| 2020-07-06 | $17.93 | $17.93 | $17.81 | $17.83 | $17.34 | 62,897 |
| 2020-07-02 | $17.92 | $18.01 | $17.78 | $17.91 | $17.42 | 189,383 |
| 2020-07-01 | $17.91 | $18.00 | $17.91 | $17.99 | $17.50 | 30,098 |
| 2020-06-30 | $18.00 | $18.02 | $17.97 | $18.01 | $17.49 | 36,844 |
| 2020-06-29 | $18.01 | $18.02 | $17.90 | $18.01 | $17.49 | 72,618 |
| 2020-06-26 | $17.98 | $18.01 | $17.97 | $17.99 | $17.47 | 24,000 |
| 2020-06-25 | $17.93 | $17.98 | $17.93 | $17.97 | $17.46 | 29,490 |
| 2020-06-24 | $17.93 | $18.01 | $17.93 | $17.98 | $17.46 | 41,852 |
| 2020-06-23 | $17.92 | $18.01 | $17.92 | $18.01 | $17.49 | 63,891 |
| 2020-06-22 | $17.93 | $18.00 | $17.90 | $17.92 | $17.41 | 127,821 |
| 2020-06-19 | $17.95 | $18.00 | $17.95 | $18.00 | $17.48 | 37,703 |
| 2020-06-18 | $18.00 | $18.03 | $17.95 | $17.99 | $17.47 | 48,372 |
| 2020-06-17 | $17.93 | $18.01 | $17.91 | $18.01 | $17.49 | 128,945 |
| 2020-06-16 | $17.98 | $18.01 | $17.95 | $17.95 | $17.44 | 61,849 |
| 2020-06-15 | $17.99 | $18.00 | $17.95 | $17.95 | $17.44 | 21,439 |
| 2020-06-12 | $17.98 | $17.98 | $17.93 | $17.93 | $17.42 | 18,700 |
| 2020-06-11 | $18.00 | $18.00 | $17.94 | $17.96 | $17.45 | 50,633 |
| 2020-06-10 | $17.99 | $18.00 | $17.96 | $17.99 | $17.47 | 22,111 |
| 2020-06-09 | $17.94 | $17.97 | $17.92 | $17.96 | $17.45 | 38,337 |
| 2020-06-08 | $17.88 | $17.95 | $17.88 | $17.91 | $17.40 | 28,046 |
| 2020-06-05 | $17.95 | $17.95 | $17.90 | $17.92 | $17.41 | 36,405 |
| 2020-06-04 | $17.97 | $17.97 | $17.90 | $17.95 | $17.44 | 9,882 |
| 2020-06-03 | $17.94 | $17.97 | $17.87 | $17.91 | $17.40 | 137,804 |
| 2020-06-02 | $17.96 | $17.96 | $17.88 | $17.88 | $17.37 | 9,914 |
| 2020-06-01 | $17.93 | $17.93 | $17.87 | $17.87 | $17.36 | 73,337 |
| 2020-05-29 | $17.95 | $17.97 | $17.94 | $17.95 | $17.41 | 23,900 |
| 2020-05-28 | $17.88 | $17.98 | $17.87 | $17.94 | $17.40 | 96,921 |
| 2020-05-27 | $17.95 | $17.95 | $17.90 | $17.90 | $17.36 | 49,164 |
| 2020-05-26 | $17.85 | $17.93 | $17.85 | $17.93 | $17.39 | 12,391 |
| 2020-05-22 | $17.83 | $17.91 | $17.83 | $17.86 | $17.32 | 30,446 |
| 2020-05-21 | $17.89 | $17.89 | $17.82 | $17.82 | $17.29 | 13,339 |
| 2020-05-20 | $17.83 | $17.83 | $17.78 | $17.83 | $17.30 | 32,689 |
| 2020-05-19 | $17.78 | $17.82 | $17.73 | $17.82 | $17.29 | 32,978 |
| 2020-05-18 | $17.68 | $17.76 | $17.68 | $17.71 | $17.18 | 50,404 |
| 2020-05-15 | $17.74 | $17.75 | $17.72 | $17.73 | $17.20 | 68,214 |
| 2020-05-14 | $17.65 | $17.75 | $17.64 | $17.73 | $17.20 | 108,737 |
| 2020-05-13 | $17.70 | $17.73 | $17.67 | $17.70 | $17.17 | 17,342 |
| 2020-05-12 | $17.64 | $17.73 | $17.64 | $17.70 | $17.17 | 20,844 |
| 2020-05-11 | $17.60 | $17.69 | $17.60 | $17.69 | $17.16 | 42,684 |
| 2020-05-08 | $17.65 | $17.68 | $17.59 | $17.68 | $17.15 | 39,691 |
| 2020-05-07 | $17.65 | $17.65 | $17.58 | $17.65 | $17.12 | 31,816 |
| 2020-05-06 | $17.59 | $17.64 | $17.55 | $17.62 | $17.09 | 17,680 |
| 2020-05-05 | $17.62 | $17.62 | $17.55 | $17.62 | $17.09 | 21,885 |
| 2020-05-04 | $17.60 | $17.63 | $17.55 | $17.60 | $17.07 | 430,861 |
| 2020-05-01 | $17.61 | $17.61 | $17.54 | $17.54 | $17.01 | 86,368 |
| 2020-04-30 | $17.51 | $17.59 | $17.51 | $17.59 | $17.04 | 12,106 |
| 2020-04-29 | $17.51 | $17.60 | $17.50 | $17.56 | $17.01 | 22,287 |
| 2020-04-28 | $17.53 | $17.57 | $17.47 | $17.47 | $16.92 | 25,034 |
| 2020-04-27 | $17.61 | $17.63 | $17.50 | $17.53 | $16.98 | 70,124 |
| 2020-04-24 | $17.58 | $17.63 | $17.54 | $17.59 | $17.04 | 41,825 |
| 2020-04-23 | $17.61 | $17.66 | $17.56 | $17.64 | $17.09 | 27,957 |
| 2020-04-22 | $17.65 | $17.68 | $17.61 | $17.61 | $17.06 | 34,215 |
| 2020-04-21 | $17.63 | $17.68 | $17.62 | $17.68 | $17.13 | 26,458 |
| 2020-04-20 | $17.61 | $17.68 | $17.61 | $17.64 | $17.09 | 34,498 |
| 2020-04-17 | $17.64 | $17.72 | $17.58 | $17.65 | $17.10 | 81,476 |
| 2020-04-16 | $17.67 | $17.72 | $17.60 | $17.68 | $17.13 | 57,600 |
| 2020-04-15 | $17.69 | $17.74 | $17.62 | $17.73 | $17.18 | 69,535 |
| 2020-04-14 | $17.61 | $17.71 | $17.61 | $17.71 | $17.16 | 28,300 |
| 2020-04-13 | $17.68 | $17.70 | $17.62 | $17.62 | $17.07 | 133,132 |
| 2020-04-09 | $17.50 | $17.68 | $17.50 | $17.65 | $17.10 | 134,140 |
| 2020-04-08 | $17.53 | $17.61 | $17.52 | $17.61 | $17.06 | 44,926 |
| 2020-04-07 | $17.50 | $17.55 | $17.46 | $17.55 | $17.00 | 46,236 |
| 2020-04-06 | $17.34 | $17.50 | $17.25 | $17.38 | $16.84 | 85,306 |
| 2020-04-03 | $17.25 | $17.44 | $17.19 | $17.40 | $16.86 | 166,813 |
| 2020-04-02 | $17.19 | $17.36 | $17.19 | $17.34 | $16.80 | 60,704 |
| 2020-04-01 | $17.36 | $17.36 | $17.19 | $17.29 | $16.75 | 259,900 |
| 2020-03-31 | $17.38 | $17.50 | $17.38 | $17.38 | $16.81 | 57,104 |
| 2020-03-30 | $17.49 | $17.55 | $17.37 | $17.37 | $16.80 | 58,900 |
| 2020-03-27 | $17.50 | $17.66 | $17.47 | $17.48 | $16.91 | 71,083 |
| 2020-03-26 | $17.28 | $17.57 | $17.28 | $17.49 | $16.92 | 241,079 |
| 2020-03-25 | $16.67 | $17.43 | $16.67 | $17.12 | $16.56 | 208,976 |
| 2020-03-24 | $16.12 | $16.73 | $16.12 | $16.68 | $16.14 | 65,979 |
| 2020-03-23 | $16.32 | $16.48 | $15.89 | $16.12 | $15.59 | 149,033 |
| 2020-03-20 | $15.70 | $16.60 | $15.70 | $16.59 | $16.05 | 50,900 |
| 2020-03-19 | $15.70 | $16.16 | $15.66 | $15.76 | $15.25 | 186,932 |
| 2020-03-18 | $17.18 | $17.23 | $15.99 | $16.04 | $15.52 | 283,196 |
| 2020-03-17 | $17.19 | $17.27 | $17.19 | $17.22 | $16.66 | 52,467 |
| 2020-03-16 | $17.16 | $17.29 | $17.16 | $17.25 | $16.69 | 98,846 |
| 2020-03-13 | $17.50 | $17.50 | $17.36 | $17.40 | $16.83 | 70,506 |
| 2020-03-12 | $17.48 | $17.48 | $17.22 | $17.27 | $16.71 | 142,256 |
| 2020-03-11 | $17.99 | $18.00 | $17.73 | $17.76 | $17.18 | 134,677 |
| 2020-03-10 | $18.07 | $18.07 | $17.94 | $17.96 | $17.37 | 41,961 |
| 2020-03-09 | $18.05 | $18.08 | $18.03 | $18.04 | $17.45 | 86,146 |
| 2020-03-06 | $18.03 | $18.03 | $17.98 | $17.99 | $17.40 | 11,107 |
| 2020-03-05 | $17.98 | $17.98 | $17.95 | $17.96 | $17.37 | 31,348 |
| 2020-03-04 | $17.98 | $17.98 | $17.95 | $17.95 | $17.36 | 53,762 |
| 2020-03-03 | $17.97 | $17.98 | $17.95 | $17.95 | $17.36 | 42,306 |
| 2020-03-02 | $17.94 | $17.97 | $17.92 | $17.94 | $17.35 | 38,528 |
| 2020-02-28 | $17.95 | $17.96 | $17.92 | $17.92 | $17.31 | 123,674 |
| 2020-02-27 | $17.97 | $17.98 | $17.94 | $17.95 | $17.34 | 90,248 |
| 2020-02-26 | $17.96 | $17.97 | $17.94 | $17.96 | $17.35 | 37,358 |
| 2020-02-25 | $17.96 | $17.98 | $17.94 | $17.95 | $17.34 | 41,715 |
| 2020-02-24 | $17.96 | $17.96 | $17.93 | $17.95 | $17.34 | 139,118 |
| 2020-02-21 | $17.92 | $17.93 | $17.90 | $17.92 | $17.31 | 26,216 |
| 2020-02-20 | $17.90 | $17.92 | $17.90 | $17.91 | $17.30 | 19,623 |
| 2020-02-19 | $17.90 | $17.92 | $17.89 | $17.90 | $17.30 | 44,700 |
| 2020-02-18 | $17.89 | $17.90 | $17.87 | $17.89 | $17.29 | 50,127 |
| 2020-02-14 | $17.87 | $17.90 | $17.87 | $17.88 | $17.28 | 8,100 |
| 2020-02-13 | $17.89 | $17.89 | $17.85 | $17.85 | $17.25 | 52,522 |
| 2020-02-12 | $17.89 | $17.89 | $17.86 | $17.89 | $17.29 | 28,692 |
| 2020-02-11 | $17.89 | $17.90 | $17.87 | $17.89 | $17.29 | 20,500 |
| 2020-02-10 | $17.88 | $17.89 | $17.86 | $17.89 | $17.29 | 24,444 |
| 2020-02-07 | $17.90 | $17.90 | $17.87 | $17.89 | $17.29 | 44,310 |
| 2020-02-06 | $17.87 | $17.87 | $17.86 | $17.86 | $17.26 | 20,800 |
| 2020-02-05 | $17.88 | $17.88 | $17.85 | $17.87 | $17.26 | 80,057 |
| 2020-02-04 | $17.85 | $17.88 | $17.85 | $17.88 | $17.28 | 27,558 |
| 2020-02-03 | $17.90 | $17.90 | $17.88 | $17.88 | $17.28 | 36,089 |
| 2020-01-31 | $17.94 | $17.95 | $17.91 | $17.93 | $17.30 | 76,521 |
| 2020-01-30 | $17.92 | $17.93 | $17.92 | $17.93 | $17.30 | 9,522 |
| 2020-01-29 | $17.90 | $17.94 | $17.90 | $17.94 | $17.31 | 35,870 |
| 2020-01-28 | $17.92 | $17.93 | $17.89 | $17.89 | $17.26 | 40,141 |
| 2020-01-27 | $17.93 | $17.93 | $17.90 | $17.92 | $17.29 | 80,499 |
| 2020-01-24 | $17.91 | $17.92 | $17.89 | $17.91 | $17.28 | 9,669 |
| 2020-01-23 | $17.90 | $17.91 | $17.89 | $17.91 | $17.28 | 21,610 |
| 2020-01-22 | $17.90 | $17.90 | $17.87 | $17.90 | $17.27 | 83,196 |
| 2020-01-21 | $17.88 | $17.89 | $17.86 | $17.89 | $17.26 | 37,819 |
| 2020-01-17 | $17.86 | $17.87 | $17.85 | $17.87 | $17.24 | 14,572 |
| 2020-01-16 | $17.87 | $17.87 | $17.85 | $17.87 | $17.24 | 22,715 |
| 2020-01-15 | $17.86 | $17.87 | $17.84 | $17.87 | $17.24 | 239,802 |
| 2020-01-14 | $17.85 | $17.85 | $17.82 | $17.83 | $17.20 | 127,189 |
| 2020-01-13 | $17.85 | $17.85 | $17.82 | $17.85 | $17.22 | 38,935 |
| 2020-01-10 | $17.83 | $17.85 | $17.82 | $17.85 | $17.22 | 198,497 |
| 2020-01-09 | $17.81 | $17.84 | $17.81 | $17.82 | $17.20 | 81,414 |
| 2020-01-08 | $17.82 | $17.84 | $17.81 | $17.81 | $17.19 | 44,396 |
| 2020-01-07 | $17.84 | $17.84 | $17.81 | $17.84 | $17.21 | 78,664 |
| 2020-01-06 | $17.83 | $17.84 | $17.81 | $17.83 | $17.20 | 39,369 |
| 2020-01-03 | $17.80 | $17.83 | $17.80 | $17.83 | $17.20 | 95,298 |
| 2020-01-02 | $17.80 | $17.80 | $17.78 | $17.79 | $17.17 | 74,302 |
| 2019-12-31 | $17.80 | $17.80 | $17.78 | $17.80 | $17.18 | 42,186 |
| 2019-12-30 | $17.78 | $17.80 | $17.76 | $17.80 | $17.18 | 45,669 |
| 2019-12-27 | $17.81 | $17.81 | $17.79 | $17.79 | $17.14 | 6,638 |
| 2019-12-26 | $17.79 | $17.81 | $17.78 | $17.79 | $17.14 | 43,779 |
| 2019-12-24 | $17.79 | $17.80 | $17.79 | $17.80 | $17.15 | 3,037 |
| 2019-12-23 | $17.77 | $17.81 | $17.77 | $17.80 | $17.15 | 15,777 |
| 2019-12-20 | $17.80 | $17.81 | $17.79 | $17.81 | $17.16 | 84,476 |
| 2019-12-19 | $17.78 | $17.81 | $17.78 | $17.81 | $17.16 | 26,238 |
| 2019-12-18 | $17.77 | $17.81 | $17.77 | $17.81 | $17.16 | 7,559 |
| 2019-12-17 | $17.77 | $17.81 | $17.77 | $17.80 | $17.15 | 52,510 |
| 2019-12-16 | $17.77 | $17.80 | $17.77 | $17.79 | $17.14 | 44,510 |
| 2019-12-13 | $17.79 | $17.80 | $17.78 | $17.80 | $17.15 | 4,401 |
| 2019-12-12 | $17.78 | $17.80 | $17.78 | $17.79 | $17.14 | 78,490 |
| 2019-12-11 | $17.77 | $17.80 | $17.77 | $17.80 | $17.15 | 22,900 |
| 2019-12-10 | $17.78 | $17.79 | $17.77 | $17.77 | $17.12 | 16,561 |
| 2019-12-09 | $17.79 | $17.79 | $17.76 | $17.78 | $17.13 | 15,683 |
| 2019-12-06 | $17.78 | $17.78 | $17.75 | $17.77 | $17.12 | 32,483 |
| 2019-12-05 | $17.78 | $17.78 | $17.76 | $17.77 | $17.12 | 21,832 |
| 2019-12-04 | $17.79 | $17.79 | $17.75 | $17.76 | $17.11 | 20,568 |
| 2019-12-03 | $17.77 | $17.78 | $17.76 | $17.76 | $17.11 | 31,554 |
| 2019-12-02 | $17.76 | $17.77 | $17.74 | $17.75 | $17.10 | 49,918 |
| 2019-11-29 | $17.77 | $17.80 | $17.77 | $17.80 | $17.13 | 68,679 |
| 2019-11-27 | $17.77 | $17.79 | $17.77 | $17.79 | $17.12 | 118,820 |
| 2019-11-26 | $17.78 | $17.79 | $17.76 | $17.77 | $17.10 | 93,245 |
| 2019-11-25 | $17.75 | $17.77 | $17.75 | $17.75 | $17.08 | 68,403 |
| 2019-11-22 | $17.75 | $17.77 | $17.75 | $17.76 | $17.09 | 144,858 |
| 2019-11-21 | $17.76 | $17.76 | $17.74 | $17.76 | $17.09 | 28,640 |
| 2019-11-20 | $17.76 | $17.78 | $17.76 | $17.77 | $17.10 | 16,270 |
| 2019-11-19 | $17.75 | $17.77 | $17.73 | $17.75 | $17.08 | 18,897 |
| 2019-11-18 | $17.76 | $17.76 | $17.74 | $17.75 | $17.08 | 54,979 |
| 2019-11-15 | $17.75 | $17.79 | $17.73 | $17.75 | $17.08 | 291,461 |
| 2019-11-14 | $17.74 | $17.76 | $17.73 | $17.74 | $17.07 | 67,043 |
| 2019-11-13 | $17.72 | $17.76 | $17.72 | $17.73 | $17.06 | 25,570 |
| 2019-11-12 | $17.74 | $17.74 | $17.71 | $17.71 | $17.04 | 15,568 |
| 2019-11-11 | $17.73 | $17.73 | $17.71 | $17.71 | $17.04 | 7,860 |
| 2019-11-08 | $17.71 | $17.73 | $17.71 | $17.71 | $17.04 | 13,600 |
| 2019-11-07 | $17.73 | $17.73 | $17.69 | $17.69 | $17.02 | 81,197 |
| 2019-11-06 | $17.75 | $17.75 | $17.72 | $17.72 | $17.05 | 9,704 |
| 2019-11-05 | $17.72 | $17.74 | $17.72 | $17.74 | $17.07 | 12,162 |
| 2019-11-04 | $17.75 | $17.75 | $17.72 | $17.73 | $17.06 | 9,206 |
| 2019-11-01 | $17.76 | $17.76 | $17.73 | $17.76 | $17.09 | 9,510 |
| 2019-10-31 | $17.76 | $17.78 | $17.75 | $17.78 | $17.09 | 13,255 |
| 2019-10-30 | $17.73 | $17.74 | $17.71 | $17.74 | $17.04 | 15,949 |
| 2019-10-29 | $17.74 | $17.74 | $17.72 | $17.73 | $17.04 | 16,052 |
| 2019-10-28 | $17.71 | $17.73 | $17.71 | $17.71 | $17.02 | 34,796 |
| 2019-10-25 | $17.72 | $17.74 | $17.71 | $17.74 | $17.05 | 26,632 |
| 2019-10-24 | $17.74 | $17.75 | $17.72 | $17.74 | $17.05 | 39,340 |
| 2019-10-23 | $17.74 | $17.74 | $17.73 | $17.73 | $17.04 | 27,000 |
| 2019-10-22 | $17.75 | $17.75 | $17.72 | $17.72 | $17.03 | 14,515 |
| 2019-10-21 | $17.75 | $17.75 | $17.72 | $17.72 | $17.03 | 17,279 |
| 2019-10-18 | $17.75 | $17.75 | $17.74 | $17.75 | $17.06 | 11,100 |
| 2019-10-17 | $17.74 | $17.76 | $17.73 | $17.74 | $17.05 | 29,520 |
| 2019-10-16 | $17.76 | $17.76 | $17.75 | $17.75 | $17.06 | 59,823 |
| 2019-10-15 | $17.77 | $17.77 | $17.74 | $17.75 | $17.06 | 55,476 |
| 2019-10-14 | $17.73 | $17.77 | $17.73 | $17.77 | $17.08 | 23,837 |
| 2019-10-11 | $17.76 | $17.76 | $17.73 | $17.76 | $17.07 | 35,520 |
| 2019-10-10 | $17.80 | $17.80 | $17.76 | $17.76 | $17.07 | 37,521 |
| 2019-10-09 | $17.77 | $17.79 | $17.76 | $17.77 | $17.08 | 41,079 |
| 2019-10-08 | $17.76 | $17.78 | $17.75 | $17.76 | $17.07 | 15,546 |
| 2019-10-07 | $17.74 | $17.77 | $17.72 | $17.74 | $17.05 | 92,820 |
| 2019-10-04 | $17.74 | $17.74 | $17.72 | $17.73 | $17.04 | 30,386 |
| 2019-10-03 | $17.71 | $17.74 | $17.71 | $17.71 | $17.02 | 17,500 |
| 2019-10-02 | $17.71 | $17.72 | $17.71 | $17.71 | $17.02 | 2,700 |
| 2019-10-01 | $17.65 | $17.71 | $17.65 | $17.70 | $17.01 | 44,153 |
| 2019-09-30 | $17.68 | $17.71 | $17.68 | $17.70 | $16.99 | 17,263 |
| 2019-09-27 | $17.70 | $17.70 | $17.69 | $17.70 | $16.99 | 7,414 |
| 2019-09-26 | $17.71 | $17.71 | $17.68 | $17.69 | $16.98 | 9,951 |
| 2019-09-25 | $17.71 | $17.71 | $17.68 | $17.69 | $16.98 | 8,355 |
| 2019-09-24 | $17.71 | $17.71 | $17.69 | $17.70 | $16.99 | 20,233 |
| 2019-09-23 | $17.68 | $17.71 | $17.68 | $17.69 | $16.98 | 19,697 |
| 2019-09-20 | $17.69 | $17.70 | $17.66 | $17.69 | $16.98 | 31,191 |
| 2019-09-19 | $17.68 | $17.68 | $17.65 | $17.68 | $16.97 | 31,956 |
| 2019-09-18 | $17.65 | $17.66 | $17.65 | $17.66 | $16.95 | 24,934 |
| 2019-09-17 | $17.65 | $17.66 | $17.64 | $17.65 | $16.94 | 4,459 |
| 2019-09-16 | $17.67 | $17.67 | $17.64 | $17.65 | $16.94 | 35,487 |
| 2019-09-13 | $17.69 | $17.69 | $17.66 | $17.67 | $16.96 | 22,391 |
| 2019-09-12 | $17.73 | $17.73 | $17.69 | $17.71 | $17.00 | 52,295 |
| 2019-09-11 | $17.72 | $17.74 | $17.71 | $17.72 | $17.01 | 14,414 |
| 2019-09-10 | $17.76 | $17.76 | $17.74 | $17.75 | $17.04 | 24,600 |
| 2019-09-09 | $17.77 | $17.79 | $17.74 | $17.76 | $17.05 | 112,616 |
| 2019-09-06 | $17.78 | $17.79 | $17.77 | $17.78 | $17.07 | 19,642 |
| 2019-09-05 | $17.77 | $17.78 | $17.77 | $17.78 | $17.07 | 13,845 |
| 2019-09-04 | $17.80 | $17.82 | $17.79 | $17.81 | $17.09 | 49,632 |
| 2019-09-03 | $17.81 | $17.83 | $17.80 | $17.81 | $17.09 | 32,212 |
| 2019-08-30 | $17.82 | $17.84 | $17.82 | $17.83 | $17.09 | 16,856 |
| 2019-08-29 | $17.83 | $17.84 | $17.82 | $17.83 | $17.09 | 7,473 |
| 2019-08-28 | $17.85 | $17.86 | $17.84 | $17.85 | $17.11 | 5,957 |
| 2019-08-27 | $17.83 | $17.86 | $17.83 | $17.85 | $17.11 | 38,561 |
| 2019-08-26 | $17.83 | $17.86 | $17.82 | $17.85 | $17.11 | 12,094 |
| 2019-08-23 | $17.82 | $17.86 | $17.82 | $17.84 | $17.10 | 61,883 |
| 2019-08-22 | $17.83 | $17.85 | $17.83 | $17.85 | $17.11 | 10,540 |
| 2019-08-21 | $17.83 | $17.85 | $17.83 | $17.84 | $17.10 | 6,846 |
| 2019-08-20 | $17.88 | $17.88 | $17.85 | $17.87 | $17.13 | 97,851 |
| 2019-08-19 | $17.86 | $17.86 | $17.84 | $17.85 | $17.11 | 6,132 |
| 2019-08-16 | $17.87 | $17.87 | $17.85 | $17.86 | $17.12 | 6,416 |
| 2019-08-15 | $17.87 | $17.88 | $17.86 | $17.88 | $17.14 | 12,821 |
| 2019-08-14 | $17.88 | $17.88 | $17.86 | $17.87 | $17.13 | 14,783 |
| 2019-08-13 | $17.87 | $17.87 | $17.83 | $17.86 | $17.12 | 51,432 |
| 2019-08-12 | $17.87 | $17.87 | $17.85 | $17.86 | $17.12 | 28,723 |
| 2019-08-09 | $17.83 | $17.85 | $17.83 | $17.84 | $17.10 | 26,634 |
| 2019-08-08 | $17.83 | $17.85 | $17.83 | $17.85 | $17.11 | 37,465 |
| 2019-08-07 | $17.83 | $17.85 | $17.83 | $17.85 | $17.11 | 20,540 |
| 2019-08-06 | $17.83 | $17.84 | $17.82 | $17.84 | $17.10 | 23,556 |
| 2019-08-05 | $17.81 | $17.83 | $17.81 | $17.82 | $17.08 | 7,537 |
| 2019-08-02 | $17.81 | $17.81 | $17.79 | $17.80 | $17.06 | 4,000 |
| 2019-08-01 | $17.79 | $17.81 | $17.78 | $17.79 | $17.05 | 29,123 |
| 2019-07-31 | $17.78 | $17.81 | $17.78 | $17.79 | $17.03 | 12,995 |
| 2019-07-30 | $17.77 | $17.79 | $17.77 | $17.77 | $17.01 | 49,149 |
| 2019-07-29 | $17.76 | $17.79 | $17.76 | $17.77 | $17.01 | 10,622 |
| 2019-07-26 | $17.76 | $17.78 | $17.76 | $17.76 | $17.00 | 42,332 |
| 2019-07-25 | $17.76 | $17.78 | $17.75 | $17.78 | $17.02 | 9,896 |
| 2019-07-24 | $17.77 | $17.78 | $17.75 | $17.77 | $17.01 | 36,489 |
| 2019-07-23 | $17.74 | $17.77 | $17.74 | $17.76 | $17.00 | 35,059 |
| 2019-07-22 | $17.76 | $17.77 | $17.74 | $17.74 | $16.98 | 14,420 |
| 2019-07-19 | $17.76 | $17.76 | $17.74 | $17.75 | $16.99 | 21,632 |
| 2019-07-18 | $17.76 | $17.77 | $17.73 | $17.76 | $17.00 | 10,486 |
| 2019-07-17 | $17.73 | $17.75 | $17.73 | $17.73 | $16.97 | 31,198 |
| 2019-07-16 | $17.72 | $17.75 | $17.72 | $17.74 | $16.98 | 35,546 |
| 2019-07-15 | $17.72 | $17.73 | $17.70 | $17.72 | $16.96 | 198,911 |
| 2019-07-12 | $17.74 | $17.74 | $17.72 | $17.73 | $16.97 | 14,388 |
| 2019-07-11 | $17.72 | $17.73 | $17.71 | $17.73 | $16.97 | 32,967 |
| 2019-07-10 | $17.71 | $17.72 | $17.70 | $17.72 | $16.96 | 46,427 |
| 2019-07-09 | $17.70 | $17.71 | $17.68 | $17.70 | $16.94 | 36,764 |
| 2019-07-08 | $17.66 | $17.69 | $17.66 | $17.69 | $16.93 | 91,537 |
| 2019-07-05 | $17.66 | $17.68 | $17.66 | $17.67 | $16.91 | 22,948 |
| 2019-07-03 | $17.70 | $17.70 | $17.67 | $17.68 | $16.92 | 36,252 |
| 2019-07-02 | $17.68 | $17.70 | $17.66 | $17.67 | $16.91 | 118,679 |
| 2019-07-01 | $17.68 | $17.68 | $17.66 | $17.66 | $16.91 | 7,411 |
| 2019-06-28 | $17.68 | $17.71 | $17.68 | $17.70 | $16.92 | 22,404 |
| 2019-06-27 | $17.71 | $17.71 | $17.69 | $17.70 | $16.92 | 15,656 |
| 2019-06-26 | $17.70 | $17.70 | $17.68 | $17.69 | $16.91 | 23,613 |
| 2019-06-25 | $17.68 | $17.70 | $17.67 | $17.68 | $16.90 | 23,902 |
| 2019-06-24 | $17.69 | $17.71 | $17.68 | $17.70 | $16.92 | 22,803 |
| 2019-06-21 | $17.68 | $17.69 | $17.66 | $17.67 | $16.89 | 26,664 |
| 2019-06-20 | $17.68 | $17.70 | $17.66 | $17.68 | $16.90 | 50,258 |
| 2019-06-19 | $17.63 | $17.68 | $17.63 | $17.68 | $16.90 | 32,197 |
| 2019-06-18 | $17.68 | $17.68 | $17.64 | $17.66 | $16.88 | 23,719 |
| 2019-06-17 | $17.63 | $17.67 | $17.63 | $17.65 | $16.87 | 45,405 |
| 2019-06-14 | $17.63 | $17.65 | $17.63 | $17.64 | $16.86 | 22,733 |
| 2019-06-13 | $17.66 | $17.66 | $17.63 | $17.65 | $16.87 | 14,629 |
| 2019-06-12 | $17.64 | $17.66 | $17.63 | $17.65 | $16.87 | 14,555 |
| 2019-06-11 | $17.65 | $17.65 | $17.63 | $17.64 | $16.86 | 4,571 |
| 2019-06-10 | $17.64 | $17.69 | $17.63 | $17.65 | $16.87 | 21,410 |
| 2019-06-07 | $17.67 | $17.67 | $17.64 | $17.65 | $16.87 | 14,304 |
| 2019-06-06 | $17.65 | $17.65 | $17.62 | $17.63 | $16.85 | 10,747 |
| 2019-06-05 | $17.62 | $17.64 | $17.61 | $17.61 | $16.84 | 8,698 |
| 2019-06-04 | $17.61 | $17.63 | $17.61 | $17.63 | $16.85 | 26,578 |
| 2019-06-03 | $17.61 | $17.65 | $17.61 | $17.61 | $16.84 | 41,070 |
| 2019-05-31 | $17.64 | $17.66 | $17.63 | $17.66 | $16.86 | 27,474 |
| 2019-05-30 | $17.63 | $17.63 | $17.60 | $17.63 | $16.83 | 34,665 |
| 2019-05-29 | $17.64 | $17.64 | $17.61 | $17.61 | $16.81 | 34,108 |
| 2019-05-28 | $17.63 | $17.63 | $17.60 | $17.63 | $16.83 | 58,005 |
| 2019-05-24 | $17.59 | $17.62 | $17.59 | $17.62 | $16.82 | 50,356 |
| 2019-05-23 | $17.59 | $17.61 | $17.57 | $17.60 | $16.80 | 24,918 |
| 2019-05-22 | $17.57 | $17.60 | $17.57 | $17.57 | $16.78 | 13,509 |
| 2019-05-21 | $17.59 | $17.59 | $17.56 | $17.56 | $16.77 | 24,222 |
| 2019-05-20 | $17.56 | $17.59 | $17.56 | $17.57 | $16.78 | 24,213 |
| 2019-05-17 | $17.57 | $17.60 | $17.56 | $17.56 | $16.77 | 89,841 |
| 2019-05-16 | $17.57 | $17.58 | $17.57 | $17.57 | $16.78 | 17,948 |
| 2019-05-15 | $17.57 | $17.59 | $17.57 | $17.57 | $16.78 | 27,362 |
| 2019-05-14 | $17.55 | $17.58 | $17.55 | $17.55 | $16.76 | 37,930 |
| 2019-05-13 | $17.57 | $17.58 | $17.55 | $17.58 | $16.79 | 19,259 |
| 2019-05-10 | $17.54 | $17.56 | $17.53 | $17.53 | $16.74 | 28,587 |
| 2019-05-09 | $17.54 | $17.56 | $17.53 | $17.55 | $16.76 | 74,107 |
| 2019-05-08 | $17.55 | $17.55 | $17.51 | $17.51 | $16.72 | 41,733 |
| 2019-05-07 | $17.52 | $17.53 | $17.52 | $17.53 | $16.74 | 44,739 |
| 2019-05-06 | $17.52 | $17.53 | $17.49 | $17.51 | $16.72 | 67,842 |
| 2019-05-03 | $17.50 | $17.52 | $17.50 | $17.51 | $16.72 | 28,469 |
| 2019-05-02 | $17.49 | $17.52 | $17.49 | $17.50 | $16.71 | 55,563 |
| 2019-05-01 | $17.50 | $17.52 | $17.50 | $17.51 | $16.72 | 15,986 |
| 2019-04-30 | $17.48 | $17.54 | $17.48 | $17.53 | $16.72 | 38,881 |
| 2019-04-29 | $17.51 | $17.54 | $17.51 | $17.54 | $16.72 | 19,585 |
| 2019-04-26 | $17.53 | $17.53 | $17.52 | $17.53 | $16.72 | 24,237 |
| 2019-04-25 | $17.51 | $17.53 | $17.51 | $17.51 | $16.70 | 39,797 |
| 2019-04-24 | $17.51 | $17.53 | $17.51 | $17.52 | $16.71 | 27,387 |
| 2019-04-23 | $17.53 | $17.53 | $17.50 | $17.50 | $16.69 | 21,242 |
| 2019-04-22 | $17.49 | $17.52 | $17.49 | $17.51 | $16.70 | 37,088 |
| 2019-04-18 | $17.50 | $17.53 | $17.49 | $17.52 | $16.71 | 80,732 |
| 2019-04-17 | $17.49 | $17.51 | $17.49 | $17.50 | $16.69 | 17,188 |
| 2019-04-16 | $17.49 | $17.50 | $17.48 | $17.50 | $16.68 | 13,651 |
| 2019-04-15 | $17.50 | $17.51 | $17.48 | $17.51 | $16.70 | 43,903 |
| 2019-04-12 | $17.48 | $17.50 | $17.47 | $17.48 | $16.67 | 61,976 |
| 2019-04-11 | $17.49 | $17.53 | $17.49 | $17.50 | $16.69 | 39,499 |
| 2019-04-10 | $17.50 | $17.52 | $17.49 | $17.49 | $16.68 | 34,846 |
| 2019-04-09 | $17.49 | $17.51 | $17.49 | $17.51 | $16.70 | 28,916 |
| 2019-04-08 | $17.51 | $17.52 | $17.49 | $17.49 | $16.68 | 41,643 |
| 2019-04-05 | $17.51 | $17.51 | $17.49 | $17.51 | $16.70 | 103,800 |
| 2019-04-04 | $17.50 | $17.52 | $17.50 | $17.52 | $16.71 | 14,631 |
| 2019-04-03 | $17.52 | $17.53 | $17.50 | $17.52 | $16.71 | 72,585 |
| 2019-04-02 | $17.52 | $17.53 | $17.50 | $17.52 | $16.71 | 13,501 |
| 2019-04-01 | $17.53 | $17.53 | $17.50 | $17.50 | $16.69 | 124,320 |
| 2019-03-29 | $17.56 | $17.57 | $17.55 | $17.56 | $16.72 | 26,372 |
| 2019-03-28 | $17.56 | $17.57 | $17.54 | $17.56 | $16.72 | 48,818 |
| 2019-03-27 | $17.54 | $17.57 | $17.54 | $17.55 | $16.71 | 22,735 |
| 2019-03-26 | $17.53 | $17.56 | $17.52 | $17.54 | $16.70 | 76,477 |
| 2019-03-25 | $17.53 | $17.53 | $17.52 | $17.53 | $16.69 | 11,345 |
| 2019-03-22 | $17.52 | $17.54 | $17.51 | $17.54 | $16.70 | 24,140 |
| 2019-03-21 | $17.49 | $17.51 | $17.48 | $17.51 | $16.67 | 17,293 |
| 2019-03-20 | $17.50 | $17.51 | $17.48 | $17.51 | $16.67 | 10,369 |
| 2019-03-19 | $17.47 | $17.50 | $17.47 | $17.47 | $16.64 | 79,520 |
| 2019-03-18 | $17.49 | $17.50 | $17.47 | $17.47 | $16.64 | 50,708 |
| 2019-03-15 | $17.50 | $17.50 | $17.48 | $17.49 | $16.65 | 49,681 |
| 2019-03-14 | $17.52 | $17.52 | $17.47 | $17.47 | $16.64 | 19,106 |
| 2019-03-13 | $17.49 | $17.52 | $17.49 | $17.51 | $16.67 | 8,266 |
| 2019-03-12 | $17.50 | $17.51 | $17.49 | $17.49 | $16.65 | 95,514 |
| 2019-03-11 | $17.50 | $17.51 | $17.47 | $17.51 | $16.67 | 68,424 |
| 2019-03-08 | $17.49 | $17.50 | $17.47 | $17.50 | $16.66 | 50,569 |
| 2019-03-07 | $17.49 | $17.50 | $17.47 | $17.50 | $16.66 | 20,670 |
| 2019-03-06 | $17.45 | $17.48 | $17.45 | $17.48 | $16.64 | 28,429 |
| 2019-03-05 | $17.44 | $17.48 | $17.44 | $17.48 | $16.64 | 17,533 |
| 2019-03-04 | $17.45 | $17.47 | $17.45 | $17.47 | $16.64 | 37,448 |
| 2019-03-01 | $17.48 | $17.48 | $17.45 | $17.45 | $16.62 | 12,849 |
| 2019-02-28 | $17.45 | $17.49 | $17.45 | $17.49 | $16.63 | 24,117 |
| 2019-02-27 | $17.47 | $17.48 | $17.46 | $17.48 | $16.62 | 61,833 |
| 2019-02-26 | $17.47 | $17.48 | $17.45 | $17.48 | $16.62 | 19,946 |
| 2019-02-25 | $17.46 | $17.47 | $17.45 | $17.45 | $16.60 | 31,265 |
| 2019-02-22 | $17.45 | $17.48 | $17.45 | $17.45 | $16.60 | 42,853 |
| 2019-02-21 | $17.44 | $17.46 | $17.43 | $17.43 | $16.58 | 23,717 |
| 2019-02-20 | $17.45 | $17.47 | $17.45 | $17.47 | $16.61 | 124,551 |
| 2019-02-19 | $17.45 | $17.45 | $17.44 | $17.45 | $16.60 | 13,494 |
| 2019-02-15 | $17.44 | $17.46 | $17.43 | $17.44 | $16.59 | 18,780 |
| 2019-02-14 | $17.44 | $17.46 | $17.44 | $17.45 | $16.60 | 45,476 |
| 2019-02-13 | $17.44 | $17.44 | $17.42 | $17.44 | $16.59 | 12,294 |
| 2019-02-12 | $17.43 | $17.45 | $17.43 | $17.44 | $16.59 | 25,681 |
| 2019-02-11 | $17.42 | $17.43 | $17.42 | $17.42 | $16.57 | 110,628 |
| 2019-02-08 | $17.45 | $17.45 | $17.42 | $17.42 | $16.57 | 33,525 |
| 2019-02-07 | $17.43 | $17.43 | $17.39 | $17.41 | $16.56 | 120,167 |
| 2019-02-06 | $17.40 | $17.43 | $17.39 | $17.43 | $16.58 | 70,097 |
| 2019-02-05 | $17.38 | $17.42 | $17.38 | $17.42 | $16.57 | 25,742 |
| 2019-02-04 | $17.40 | $17.41 | $17.39 | $17.39 | $16.54 | 44,093 |
| 2019-02-01 | $17.40 | $17.42 | $17.38 | $17.41 | $16.56 | 116,120 |
| 2019-01-31 | $17.41 | $17.43 | $17.41 | $17.42 | $16.54 | 33,867 |
| 2019-01-30 | $17.38 | $17.41 | $17.38 | $17.40 | $16.52 | 36,604 |
| 2019-01-29 | $17.40 | $17.41 | $17.39 | $17.41 | $16.53 | 37,062 |
| 2019-01-28 | $17.38 | $17.41 | $17.38 | $17.40 | $16.52 | 36,537 |
| 2019-01-25 | $17.40 | $17.40 | $17.37 | $17.39 | $16.51 | 68,191 |
| 2019-01-24 | $17.39 | $17.40 | $17.37 | $17.40 | $16.52 | 21,953 |
| 2019-01-23 | $17.39 | $17.39 | $17.36 | $17.36 | $16.49 | 28,625 |
| 2019-01-22 | $17.36 | $17.40 | $17.36 | $17.38 | $16.51 | 37,877 |
| 2019-01-18 | $17.38 | $17.39 | $17.35 | $17.39 | $16.52 | 60,227 |
| 2019-01-17 | $17.35 | $17.38 | $17.35 | $17.36 | $16.49 | 13,399 |
| 2019-01-16 | $17.39 | $17.39 | $17.34 | $17.38 | $16.51 | 96,195 |
| 2019-01-15 | $17.34 | $17.37 | $17.34 | $17.36 | $16.49 | 20,261 |
| 2019-01-14 | $17.33 | $17.38 | $17.32 | $17.35 | $16.48 | 78,584 |
| 2019-01-11 | $17.35 | $17.35 | $17.31 | $17.33 | $16.46 | 61,574 |
| 2019-01-10 | $17.31 | $17.35 | $17.31 | $17.35 | $16.48 | 34,468 |
| 2019-01-09 | $17.31 | $17.35 | $17.30 | $17.30 | $16.43 | 14,931 |
| 2019-01-08 | $17.37 | $17.38 | $17.31 | $17.33 | $16.46 | 39,344 |
| 2019-01-07 | $17.31 | $17.36 | $17.30 | $17.31 | $16.44 | 117,176 |
| 2019-01-04 | $17.36 | $17.36 | $17.30 | $17.31 | $16.44 | 130,410 |
| 2019-01-03 | $17.35 | $17.35 | $17.29 | $17.33 | $16.46 | 37,634 |
| 2019-01-02 | $17.31 | $17.36 | $17.29 | $17.31 | $16.44 | 78,287 |
| 2018-12-31 | $17.30 | $17.36 | $17.29 | $17.30 | $16.43 | 37,910 |
| 2018-12-28 | $17.35 | $17.35 | $17.09 | $17.30 | $16.43 | 156,861 |
| 2018-12-27 | $17.31 | $17.34 | $17.29 | $17.34 | $16.47 | 90,354 |
| 2018-12-26 | $17.31 | $17.34 | $17.29 | $17.34 | $16.45 | 75,293 |
| 2018-12-24 | $17.30 | $17.35 | $17.30 | $17.35 | $16.45 | 35,476 |
| 2018-12-21 | $17.33 | $17.33 | $17.30 | $17.30 | $16.41 | 71,401 |
| 2018-12-20 | $17.31 | $17.35 | $17.29 | $17.30 | $16.41 | 69,619 |
| 2018-12-19 | $17.28 | $17.30 | $17.28 | $17.30 | $16.41 | 56,864 |
| 2018-12-18 | $17.29 | $17.29 | $17.27 | $17.29 | $16.40 | 40,990 |
| 2018-12-17 | $17.29 | $17.29 | $17.26 | $17.28 | $16.39 | 50,762 |
| 2018-12-14 | $17.25 | $17.30 | $17.25 | $17.28 | $16.39 | 20,913 |
| 2018-12-13 | $17.26 | $17.27 | $17.25 | $17.26 | $16.37 | 12,195 |
| 2018-12-12 | $17.26 | $17.30 | $17.24 | $17.26 | $16.37 | 65,078 |
| 2018-12-11 | $17.26 | $17.30 | $17.24 | $17.30 | $16.41 | 112,116 |
| 2018-12-10 | $17.25 | $17.28 | $17.24 | $17.28 | $16.39 | 127,158 |
| 2018-12-07 | $17.28 | $17.29 | $17.25 | $17.27 | $16.38 | 73,799 |
| 2018-12-06 | $17.27 | $17.29 | $17.24 | $17.28 | $16.39 | 116,885 |
| 2018-12-04 | $17.21 | $17.27 | $17.20 | $17.25 | $16.36 | 105,967 |
| 2018-12-03 | $17.19 | $17.22 | $17.19 | $17.22 | $16.33 | 46,826 |
| 2018-11-30 | $17.25 | $17.25 | $17.20 | $17.24 | $16.33 | 119,740 |
| 2018-11-29 | $17.20 | $17.23 | $17.18 | $17.20 | $16.29 | 46,951 |
| 2018-11-28 | $17.18 | $17.20 | $17.16 | $17.19 | $16.28 | 78,195 |
| 2018-11-27 | $17.20 | $17.20 | $17.17 | $17.17 | $16.26 | 34,150 |
| 2018-11-26 | $17.19 | $17.20 | $17.16 | $17.19 | $16.28 | 35,193 |
| 2018-11-23 | $17.17 | $17.21 | $17.17 | $17.20 | $16.29 | 103,312 |
| 2018-11-21 | $17.15 | $17.17 | $17.14 | $17.15 | $16.24 | 44,612 |
| 2018-11-20 | $17.16 | $17.20 | $17.14 | $17.15 | $16.24 | 56,286 |
| 2018-11-19 | $17.14 | $17.17 | $17.13 | $17.13 | $16.23 | 304,188 |
| 2018-11-16 | $17.17 | $17.17 | $17.13 | $17.16 | $16.25 | 38,090 |
| 2018-11-15 | $17.14 | $17.18 | $17.11 | $17.12 | $16.22 | 109,452 |
| 2018-11-14 | $17.12 | $17.17 | $17.10 | $17.17 | $16.26 | 587,020 |
| 2018-11-13 | $17.12 | $17.13 | $17.12 | $17.12 | $16.22 | 17,266 |
| 2018-11-12 | $17.10 | $17.12 | $17.09 | $17.11 | $16.21 | 23,835 |
| 2018-11-09 | $17.10 | $17.12 | $17.10 | $17.10 | $16.20 | 28,792 |
| 2018-11-08 | $17.13 | $17.13 | $17.09 | $17.09 | $16.19 | 34,169 |
| 2018-11-07 | $17.12 | $17.13 | $17.10 | $17.10 | $16.20 | 83,040 |
| 2018-11-06 | $17.13 | $17.13 | $17.10 | $17.10 | $16.20 | 15,374 |
| 2018-11-05 | $17.13 | $17.13 | $17.11 | $17.11 | $16.21 | 142,562 |
| 2018-11-02 | $17.11 | $17.12 | $17.09 | $17.09 | $16.19 | 25,385 |
| 2018-11-01 | $17.09 | $17.12 | $17.09 | $17.11 | $16.21 | 14,479 |
| 2018-10-31 | $17.16 | $17.17 | $17.12 | $17.17 | $16.24 | 42,374 |
| 2018-10-30 | $17.13 | $17.16 | $17.12 | $17.13 | $16.20 | 56,639 |
| 2018-10-29 | $17.12 | $17.16 | $17.12 | $17.13 | $16.20 | 51,405 |
| 2018-10-26 | $17.14 | $17.15 | $17.13 | $17.14 | $16.21 | 18,537 |
| 2018-10-25 | $17.14 | $17.14 | $17.12 | $17.12 | $16.19 | 53,358 |
| 2018-10-24 | $17.14 | $17.15 | $17.12 | $17.15 | $16.22 | 35,504 |
| 2018-10-23 | $17.13 | $17.14 | $17.12 | $17.13 | $16.20 | 20,623 |
| 2018-10-22 | $17.11 | $17.12 | $17.11 | $17.11 | $16.18 | 13,807 |
| 2018-10-19 | $17.11 | $17.13 | $17.10 | $17.11 | $16.18 | 32,296 |
| 2018-10-18 | $17.11 | $17.13 | $17.10 | $17.13 | $16.20 | 32,713 |
| 2018-10-17 | $17.14 | $17.14 | $17.10 | $17.10 | $16.18 | 48,660 |
| 2018-10-16 | $17.11 | $17.15 | $17.11 | $17.11 | $16.18 | 57,124 |
| 2018-10-15 | $17.11 | $17.13 | $17.10 | $17.13 | $16.20 | 44,197 |
| 2018-10-12 | $17.09 | $17.13 | $17.09 | $17.12 | $16.19 | 58,966 |
| 2018-10-11 | $17.12 | $17.13 | $17.11 | $17.13 | $16.20 | 25,681 |
| 2018-10-10 | $17.09 | $17.13 | $17.09 | $17.11 | $16.18 | 27,817 |
| 2018-10-09 | $17.11 | $17.12 | $17.09 | $17.09 | $16.17 | 71,200 |
| 2018-10-08 | $17.10 | $17.14 | $17.10 | $17.10 | $16.18 | 33,275 |
| 2018-10-05 | $17.14 | $17.15 | $17.10 | $17.10 | $16.18 | 25,159 |
| 2018-10-04 | $17.13 | $17.14 | $17.12 | $17.13 | $16.20 | 25,973 |
| 2018-10-03 | $17.16 | $17.17 | $17.12 | $17.17 | $16.24 | 39,695 |
| 2018-10-02 | $17.16 | $17.18 | $17.15 | $17.18 | $16.25 | 47,114 |
| 2018-10-01 | $17.15 | $17.16 | $17.14 | $17.14 | $16.21 | 40,579 |
| 2018-09-28 | $17.17 | $17.19 | $17.17 | $17.17 | $16.22 | 27,103 |
| 2018-09-27 | $17.16 | $17.19 | $17.16 | $17.18 | $16.23 | 19,730 |
| 2018-09-26 | $17.20 | $17.21 | $17.16 | $17.16 | $16.21 | 27,697 |
| 2018-09-25 | $17.16 | $17.20 | $17.16 | $17.20 | $16.25 | 60,468 |
| 2018-09-24 | $17.17 | $17.19 | $17.16 | $17.16 | $16.21 | 12,850 |
| 2018-09-21 | $17.15 | $17.20 | $17.15 | $17.19 | $16.24 | 26,159 |
| 2018-09-20 | $17.16 | $17.18 | $17.15 | $17.18 | $16.23 | 55,839 |
| 2018-09-19 | $17.16 | $17.18 | $17.16 | $17.17 | $16.22 | 52,472 |
| 2018-09-18 | $17.21 | $17.21 | $17.18 | $17.18 | $16.23 | 36,391 |
| 2018-09-17 | $17.21 | $17.21 | $17.19 | $17.19 | $16.24 | 13,204 |
| 2018-09-14 | $17.21 | $17.23 | $17.20 | $17.21 | $16.26 | 22,150 |
| 2018-09-13 | $17.21 | $17.25 | $17.20 | $17.22 | $16.27 | 60,542 |
| 2018-09-12 | $17.20 | $17.22 | $17.20 | $17.20 | $16.25 | 34,849 |
| 2018-09-11 | $17.21 | $17.24 | $17.20 | $17.20 | $16.25 | 286,933 |
| 2018-09-10 | $17.21 | $17.23 | $17.21 | $17.23 | $16.28 | 42,406 |
| 2018-09-07 | $17.24 | $17.25 | $17.23 | $17.24 | $16.29 | 24,712 |
| 2018-09-06 | $17.25 | $17.27 | $17.23 | $17.23 | $16.28 | 39,792 |
| 2018-09-05 | $17.25 | $17.26 | $17.24 | $17.26 | $16.31 | 129,478 |
| 2018-09-04 | $17.26 | $17.27 | $17.24 | $17.26 | $16.31 | 35,301 |
| 2018-08-31 | $17.28 | $17.30 | $17.26 | $17.26 | $16.28 | 21,961 |
| 2018-08-30 | $17.29 | $17.30 | $17.27 | $17.28 | $16.30 | 30,552 |
| 2018-08-29 | $17.28 | $17.29 | $17.27 | $17.27 | $16.29 | 23,231 |
| 2018-08-28 | $17.28 | $17.30 | $17.28 | $17.28 | $16.30 | 63,697 |
| 2018-08-27 | $17.28 | $17.30 | $17.27 | $17.30 | $16.32 | 13,112 |
| 2018-08-24 | $17.28 | $17.30 | $17.27 | $17.27 | $16.29 | 11,703 |
| 2018-08-23 | $17.29 | $17.31 | $17.27 | $17.30 | $16.32 | 18,319 |
| 2018-08-22 | $17.30 | $17.32 | $17.28 | $17.28 | $16.30 | 27,489 |
| 2018-08-21 | $17.30 | $17.32 | $17.30 | $17.31 | $16.33 | 18,791 |
| 2018-08-20 | $17.31 | $17.32 | $17.30 | $17.30 | $16.32 | 12,301 |
| 2018-08-17 | $17.31 | $17.35 | $17.31 | $17.31 | $16.33 | 48,220 |
| 2018-08-16 | $17.34 | $17.34 | $17.28 | $17.31 | $16.33 | 23,381 |
| 2018-08-15 | $17.35 | $17.38 | $17.28 | $17.34 | $16.36 | 30,292 |
| 2018-08-14 | $17.30 | $17.34 | $17.30 | $17.34 | $16.36 | 17,482 |
| 2018-08-13 | $17.31 | $17.35 | $17.30 | $17.30 | $16.32 | 77,701 |
| 2018-08-10 | $17.27 | $17.35 | $17.27 | $17.31 | $16.33 | 68,023 |
| 2018-08-09 | $17.27 | $17.31 | $17.26 | $17.31 | $16.33 | 22,899 |
| 2018-08-08 | $17.28 | $17.28 | $17.26 | $17.28 | $16.30 | 4,674 |
| 2018-08-07 | $17.28 | $17.28 | $17.25 | $17.25 | $16.27 | 29,074 |
| 2018-08-06 | $17.26 | $17.29 | $17.26 | $17.29 | $16.31 | 6,693 |
| 2018-08-03 | $17.27 | $17.28 | $17.26 | $17.26 | $16.28 | 5,931 |
| 2018-08-02 | $17.27 | $17.29 | $17.26 | $17.29 | $16.31 | 10,879 |
| 2018-08-01 | $17.27 | $17.29 | $17.25 | $17.26 | $16.28 | 16,767 |
| 2018-07-31 | $17.30 | $17.32 | $17.28 | $17.32 | $16.32 | 10,753 |
| 2018-07-30 | $17.29 | $17.31 | $17.28 | $17.28 | $16.28 | 33,799 |
| 2018-07-27 | $17.29 | $17.33 | $17.28 | $17.28 | $16.28 | 68,067 |
| 2018-07-26 | $17.32 | $17.32 | $17.29 | $17.30 | $16.30 | 23,329 |
| 2018-07-25 | $17.30 | $17.34 | $17.30 | $17.34 | $16.34 | 9,316 |
| 2018-07-24 | $17.31 | $17.32 | $17.30 | $17.32 | $16.32 | 11,921 |
| 2018-07-23 | $17.30 | $17.33 | $17.29 | $17.30 | $16.30 | 21,266 |
| 2018-07-20 | $17.30 | $17.32 | $17.30 | $17.32 | $16.32 | 8,274 |
| 2018-07-19 | $17.35 | $17.35 | $17.28 | $17.30 | $16.30 | 81,837 |
| 2018-07-18 | $17.31 | $17.34 | $17.29 | $17.34 | $16.34 | 25,851 |
| 2018-07-17 | $17.30 | $17.36 | $17.28 | $17.35 | $16.35 | 48,736 |
| 2018-07-16 | $17.27 | $17.29 | $17.26 | $17.26 | $16.26 | 39,252 |
| 2018-07-13 | $17.31 | $17.31 | $17.27 | $17.29 | $16.29 | 24,783 |
| 2018-07-12 | $17.30 | $17.30 | $17.27 | $17.29 | $16.29 | 17,406 |
| 2018-07-11 | $17.28 | $17.29 | $17.26 | $17.29 | $16.29 | 16,832 |
| 2018-07-10 | $17.29 | $17.31 | $17.27 | $17.27 | $16.27 | 22,826 |
| 2018-07-09 | $17.28 | $17.33 | $17.27 | $17.29 | $16.29 | 24,583 |
| 2018-07-06 | $17.29 | $17.32 | $17.28 | $17.32 | $16.32 | 8,909 |
| 2018-07-05 | $17.25 | $17.29 | $17.25 | $17.27 | $16.27 | 39,505 |
| 2018-07-03 | $17.28 | $17.34 | $17.25 | $17.26 | $16.26 | 25,071 |
| 2018-07-02 | $17.23 | $17.31 | $17.21 | $17.30 | $16.30 | 87,358 |
| 2018-06-29 | $17.25 | $17.26 | $17.23 | $17.26 | $16.24 | 5,865 |
| 2018-06-28 | $17.24 | $17.26 | $17.23 | $17.23 | $16.21 | 629,958 |
| 2018-06-27 | $17.25 | $17.26 | $17.23 | $17.25 | $16.23 | 45,503 |
| 2018-06-26 | $17.25 | $17.28 | $17.22 | $17.23 | $16.21 | 51,577 |
| 2018-06-25 | $17.25 | $17.27 | $17.24 | $17.24 | $16.22 | 19,159 |
| 2018-06-22 | $17.27 | $17.30 | $17.23 | $17.23 | $16.21 | 11,895 |
| 2018-06-21 | $17.27 | $17.32 | $17.25 | $17.28 | $16.26 | 12,605 |
| 2018-06-20 | $17.24 | $17.32 | $17.23 | $17.32 | $16.30 | 84,616 |
| 2018-06-19 | $17.24 | $17.24 | $17.23 | $17.23 | $16.21 | 7,764 |
| 2018-06-18 | $17.23 | $17.24 | $17.22 | $17.23 | $16.21 | 27,262 |
| 2018-06-15 | $17.23 | $17.24 | $17.22 | $17.22 | $16.20 | 11,973 |
| 2018-06-14 | $17.22 | $17.24 | $17.21 | $17.22 | $16.20 | 29,834 |
| 2018-06-13 | $17.23 | $17.24 | $17.22 | $17.24 | $16.22 | 63,647 |
| 2018-06-12 | $17.22 | $17.24 | $17.22 | $17.24 | $16.22 | 35,510 |
| 2018-06-11 | $17.24 | $17.24 | $17.22 | $17.22 | $16.20 | 12,821 |
| 2018-06-08 | $17.21 | $17.32 | $17.21 | $17.24 | $16.22 | 57,966 |
| 2018-06-07 | $17.23 | $17.24 | $17.20 | $17.22 | $16.20 | 129,463 |
| 2018-06-06 | $17.21 | $17.22 | $17.20 | $17.21 | $16.20 | 11,321 |
| 2018-06-05 | $17.22 | $17.24 | $17.19 | $17.21 | $16.20 | 92,021 |
| 2018-06-04 | $17.18 | $17.21 | $17.18 | $17.20 | $16.19 | 36,823 |
| 2018-06-01 | $17.20 | $17.21 | $17.19 | $17.19 | $16.18 | 14,349 |
| 2018-05-31 | $17.22 | $17.23 | $17.21 | $17.21 | $16.17 | 184,099 |
| 2018-05-30 | $17.21 | $17.23 | $17.19 | $17.20 | $16.16 | 32,435 |
| 2018-05-29 | $17.20 | $17.25 | $17.19 | $17.24 | $16.20 | 70,120 |
| 2018-05-25 | $17.18 | $17.20 | $17.18 | $17.18 | $16.15 | 7,985 |
| 2018-05-24 | $17.17 | $17.20 | $17.17 | $17.18 | $16.15 | 61,419 |
| 2018-05-23 | $17.17 | $17.19 | $17.16 | $17.19 | $16.16 | 54,148 |
| 2018-05-22 | $17.17 | $17.19 | $17.15 | $17.15 | $16.12 | 149,495 |
| 2018-05-21 | $17.19 | $17.19 | $17.16 | $17.18 | $16.15 | 11,537 |
| 2018-05-18 | $17.20 | $17.20 | $17.15 | $17.20 | $16.16 | 49,195 |
| 2018-05-17 | $17.16 | $17.18 | $17.15 | $17.16 | $16.13 | 21,112 |
| 2018-05-16 | $17.18 | $17.18 | $17.15 | $17.16 | $16.13 | 28,925 |
| 2018-05-15 | $17.17 | $17.18 | $17.15 | $17.16 | $16.13 | 68,242 |
| 2018-05-14 | $17.18 | $17.20 | $17.17 | $17.17 | $16.14 | 8,021 |
| 2018-05-11 | $17.20 | $17.21 | $17.17 | $17.18 | $16.15 | 24,642 |
| 2018-05-10 | $17.18 | $17.19 | $17.16 | $17.17 | $16.14 | 29,295 |
| 2018-05-09 | $17.16 | $17.16 | $17.14 | $17.16 | $16.13 | 12,060 |
| 2018-05-08 | $17.13 | $17.16 | $17.12 | $17.16 | $16.13 | 85,413 |
| 2018-05-07 | $17.12 | $17.12 | $17.10 | $17.11 | $16.08 | 31,409 |
| 2018-05-04 | $17.10 | $17.14 | $17.10 | $17.14 | $16.11 | 71,481 |
| 2018-05-03 | $17.08 | $17.11 | $17.08 | $17.11 | $16.08 | 18,936 |
| 2018-05-02 | $17.06 | $17.09 | $17.06 | $17.07 | $16.04 | 42,501 |
| 2018-05-01 | $17.09 | $17.10 | $17.05 | $17.05 | $16.02 | 16,711 |
| 2018-04-30 | $17.09 | $17.13 | $17.07 | $17.08 | $16.03 | 13,812 |
| 2018-04-27 | $17.11 | $17.12 | $17.07 | $17.08 | $16.03 | 102,497 |
| 2018-04-26 | $17.11 | $17.14 | $17.10 | $17.12 | $16.07 | 16,033 |
| 2018-04-25 | $17.11 | $17.13 | $17.10 | $17.12 | $16.07 | 27,671 |
| 2018-04-24 | $17.12 | $17.14 | $17.10 | $17.12 | $16.07 | 16,131 |
| 2018-04-23 | $17.13 | $17.14 | $17.12 | $17.12 | $16.07 | 23,149 |
| 2018-04-20 | $17.12 | $17.16 | $17.10 | $17.12 | $16.07 | 61,620 |
| 2018-04-19 | $17.15 | $17.16 | $17.11 | $17.14 | $16.09 | 22,566 |
| 2018-04-18 | $17.20 | $17.21 | $17.11 | $17.14 | $16.09 | 475,938 |
| 2018-04-17 | $17.21 | $17.21 | $17.19 | $17.20 | $16.15 | 30,483 |
| 2018-04-16 | $17.23 | $17.23 | $17.19 | $17.19 | $16.14 | 36,151 |
| 2018-04-13 | $17.21 | $17.23 | $17.19 | $17.20 | $16.15 | 20,738 |
| 2018-04-12 | $17.23 | $17.23 | $17.20 | $17.20 | $16.15 | 12,863 |
| 2018-04-11 | $17.24 | $17.24 | $17.21 | $17.24 | $16.18 | 31,859 |
| 2018-04-10 | $17.22 | $17.23 | $17.20 | $17.22 | $16.16 | 18,322 |
| 2018-04-09 | $17.23 | $17.27 | $17.19 | $17.22 | $16.16 | 34,852 |
| 2018-04-06 | $17.24 | $17.24 | $17.20 | $17.20 | $16.15 | 18,721 |
| 2018-04-05 | $17.22 | $17.25 | $17.19 | $17.24 | $16.18 | 76,702 |
| 2018-04-04 | $17.21 | $17.25 | $17.19 | $17.19 | $16.14 | 18,367 |
| 2018-04-03 | $17.18 | $17.25 | $17.15 | $17.24 | $16.18 | 375,295 |
| 2018-04-02 | $17.18 | $17.19 | $17.15 | $17.15 | $16.10 | 34,926 |
| 2018-03-29 | $17.22 | $17.26 | $17.17 | $17.22 | $16.15 | 41,861 |
| 2018-03-28 | $17.19 | $17.26 | $17.18 | $17.25 | $16.17 | 189,604 |
| 2018-03-27 | $17.19 | $17.23 | $17.19 | $17.23 | $16.16 | 9,033 |
| 2018-03-26 | $17.18 | $17.23 | $17.15 | $17.20 | $16.13 | 109,286 |
| 2018-03-23 | $17.17 | $17.19 | $17.17 | $17.17 | $16.10 | 16,400 |
| 2018-03-22 | $17.21 | $17.21 | $17.17 | $17.18 | $16.11 | 28,741 |
| 2018-03-21 | $17.20 | $17.21 | $17.17 | $17.21 | $16.14 | 38,399 |
| 2018-03-20 | $17.20 | $17.20 | $17.18 | $17.19 | $16.12 | 31,200 |
| 2018-03-19 | $17.19 | $17.23 | $17.17 | $17.20 | $16.13 | 74,728 |
| 2018-03-16 | $17.21 | $17.22 | $17.18 | $17.21 | $16.14 | 65,696 |
| 2018-03-15 | $17.22 | $17.23 | $17.21 | $17.21 | $16.14 | 38,583 |
| 2018-03-14 | $17.22 | $17.24 | $17.22 | $17.23 | $16.16 | 22,654 |
| 2018-03-13 | $17.25 | $17.26 | $17.23 | $17.23 | $16.16 | 11,990 |
| 2018-03-12 | $17.26 | $17.26 | $17.24 | $17.25 | $16.17 | 24,640 |
| 2018-03-09 | $17.23 | $17.26 | $17.22 | $17.26 | $16.18 | 30,437 |
| 2018-03-08 | $17.24 | $17.24 | $17.21 | $17.24 | $16.16 | 15,748 |
| 2018-03-07 | $17.27 | $17.27 | $17.21 | $17.21 | $16.14 | 32,578 |
| 2018-03-06 | $17.22 | $17.27 | $17.21 | $17.27 | $16.19 | 34,352 |
| 2018-03-05 | $17.21 | $17.22 | $17.21 | $17.21 | $16.14 | 32,451 |
| 2018-03-02 | $17.22 | $17.25 | $17.20 | $17.21 | $16.14 | 129,353 |
| 2018-03-01 | $17.22 | $17.25 | $17.22 | $17.23 | $16.16 | 28,030 |
| 2018-02-28 | $17.26 | $17.28 | $17.23 | $17.24 | $16.15 | 185,223 |
| 2018-02-27 | $17.25 | $17.26 | $17.22 | $17.25 | $16.16 | 24,815 |
| 2018-02-26 | $17.24 | $17.29 | $17.22 | $17.28 | $16.19 | 96,431 |
| 2018-02-23 | $17.24 | $17.26 | $17.22 | $17.26 | $16.17 | 19,646 |
| 2018-02-22 | $17.23 | $17.24 | $17.20 | $17.22 | $16.13 | 79,688 |
| 2018-02-21 | $17.23 | $17.26 | $17.18 | $17.21 | $16.12 | 328,706 |
| 2018-02-20 | $17.23 | $17.24 | $17.22 | $17.23 | $16.14 | 7,676 |
| 2018-02-16 | $17.23 | $17.24 | $17.23 | $17.23 | $16.14 | 37,980 |
| 2018-02-15 | $17.23 | $17.25 | $17.23 | $17.24 | $16.15 | 35,114 |
| 2018-02-14 | $17.23 | $17.26 | $17.22 | $17.24 | $16.15 | 40,771 |
| 2018-02-13 | $17.26 | $17.26 | $17.23 | $17.24 | $16.15 | 44,471 |
| 2018-02-12 | $17.24 | $17.27 | $17.24 | $17.24 | $16.15 | 66,362 |
| 2018-02-09 | $17.26 | $17.28 | $17.25 | $17.27 | $16.18 | 13,451 |
| 2018-02-08 | $17.30 | $17.30 | $17.24 | $17.24 | $16.15 | 114,188 |
| 2018-02-07 | $17.29 | $17.33 | $17.27 | $17.29 | $16.19 | 187,202 |
| 2018-02-06 | $17.27 | $17.32 | $17.27 | $17.31 | $16.21 | 65,070 |
| 2018-02-05 | $17.29 | $17.30 | $17.25 | $17.30 | $16.20 | 34,692 |
| 2018-02-02 | $17.26 | $17.29 | $17.25 | $17.27 | $16.18 | 68,550 |
| 2018-02-01 | $17.27 | $17.30 | $17.25 | $17.27 | $16.18 | 39,673 |
| 2018-01-31 | $17.31 | $17.32 | $17.29 | $17.30 | $16.19 | 135,855 |
| 2018-01-30 | $17.32 | $17.33 | $17.29 | $17.30 | $16.19 | 32,777 |
| 2018-01-29 | $17.33 | $17.34 | $17.32 | $17.32 | $16.20 | 27,703 |
| 2018-01-26 | $17.31 | $17.33 | $17.30 | $17.33 | $16.21 | 46,825 |
| 2018-01-25 | $17.31 | $17.32 | $17.31 | $17.32 | $16.20 | 13,298 |
| 2018-01-24 | $17.33 | $17.33 | $17.30 | $17.33 | $16.21 | 31,318 |
| 2018-01-23 | $17.32 | $17.33 | $17.30 | $17.31 | $16.19 | 381,945 |
| 2018-01-22 | $17.32 | $17.34 | $17.29 | $17.31 | $16.19 | 72,652 |
| 2018-01-19 | $17.33 | $17.36 | $17.31 | $17.33 | $16.21 | 23,011 |
| 2018-01-18 | $17.33 | $17.35 | $17.30 | $17.35 | $16.23 | 62,925 |
| 2018-01-17 | $17.34 | $17.37 | $17.29 | $17.31 | $16.19 | 143,203 |
| 2018-01-16 | $17.37 | $17.38 | $17.29 | $17.31 | $16.19 | 121,245 |
| 2018-01-12 | $17.28 | $17.36 | $17.28 | $17.34 | $16.22 | 60,592 |
| 2018-01-11 | $17.30 | $17.30 | $17.28 | $17.28 | $16.17 | 29,804 |
| 2018-01-10 | $17.28 | $17.32 | $17.25 | $17.29 | $16.18 | 47,971 |
| 2018-01-09 | $17.29 | $17.33 | $17.26 | $17.31 | $16.19 | 107,633 |
| 2018-01-08 | $17.28 | $17.33 | $17.27 | $17.32 | $16.20 | 65,860 |
| 2018-01-05 | $17.27 | $17.28 | $17.26 | $17.28 | $16.17 | 18,589 |
| 2018-01-04 | $17.28 | $17.28 | $17.26 | $17.27 | $16.16 | 37,935 |
| 2018-01-03 | $17.30 | $17.30 | $17.26 | $17.26 | $16.15 | 61,073 |
| 2018-01-02 | $17.27 | $17.30 | $17.25 | $17.26 | $16.15 | 126,161 |
| 2017-12-29 | $17.24 | $17.28 | $17.23 | $17.24 | $16.13 | 133,382 |
| 2017-12-28 | $17.22 | $17.29 | $17.22 | $17.25 | $16.14 | 221,640 |
| 2017-12-27 | $17.26 | $17.32 | $17.23 | $17.25 | $16.14 | 117,406 |
| 2017-12-26 | $17.30 | $17.31 | $17.26 | $17.28 | $16.15 | 103,600 |
| 2017-12-22 | $17.26 | $17.30 | $17.26 | $17.30 | $16.17 | 14,822 |
| 2017-12-21 | $17.29 | $17.31 | $17.26 | $17.26 | $16.13 | 253,310 |
| 2017-12-20 | $17.34 | $17.34 | $17.28 | $17.28 | $16.15 | 77,462 |
| 2017-12-19 | $17.34 | $17.37 | $17.33 | $17.36 | $16.22 | 42,771 |
| 2017-12-18 | $17.40 | $17.40 | $17.34 | $17.36 | $16.22 | 187,858 |
| 2017-12-15 | $17.39 | $17.40 | $17.36 | $17.40 | $16.26 | 49,616 |
| 2017-12-14 | $17.34 | $17.39 | $17.34 | $17.36 | $16.22 | 92,000 |
| 2017-12-13 | $17.33 | $17.42 | $17.33 | $17.39 | $16.25 | 286,495 |
| 2017-12-12 | $17.33 | $17.37 | $17.31 | $17.34 | $16.21 | 62,353 |
| 2017-12-11 | $17.35 | $17.36 | $17.32 | $17.33 | $16.20 | 33,427 |
| 2017-12-08 | $17.38 | $17.39 | $17.33 | $17.37 | $16.23 | 146,012 |
| 2017-12-07 | $17.38 | $17.39 | $17.34 | $17.38 | $16.24 | 36,702 |
| 2017-12-06 | $17.38 | $17.42 | $17.35 | $17.37 | $16.23 | 76,767 |
| 2017-12-05 | $17.33 | $17.35 | $17.32 | $17.34 | $16.20 | 45,409 |
| 2017-12-04 | $17.33 | $17.33 | $17.29 | $17.31 | $16.18 | 92,551 |
| 2017-12-01 | $17.29 | $17.33 | $17.29 | $17.31 | $16.18 | 166,460 |
| 2017-11-30 | $17.30 | $17.33 | $17.28 | $17.30 | $16.15 | 119,144 |
| 2017-11-29 | $17.33 | $17.33 | $17.28 | $17.29 | $16.14 | 50,549 |
| 2017-11-28 | $17.36 | $17.36 | $17.33 | $17.34 | $16.19 | 33,716 |
| 2017-11-27 | $17.36 | $17.38 | $17.35 | $17.37 | $16.22 | 25,182 |
| 2017-11-24 | $17.38 | $17.39 | $17.36 | $17.38 | $16.23 | 23,588 |
| 2017-11-22 | $17.39 | $17.40 | $17.36 | $17.37 | $16.22 | 66,148 |
| 2017-11-21 | $17.42 | $17.43 | $17.40 | $17.43 | $16.27 | 57,723 |
| 2017-11-20 | $17.44 | $17.44 | $17.40 | $17.40 | $16.24 | 30,600 |
| 2017-11-17 | $17.44 | $17.45 | $17.41 | $17.45 | $16.29 | 17,046 |
| 2017-11-16 | $17.46 | $17.46 | $17.44 | $17.45 | $16.29 | 33,991 |
| 2017-11-15 | $17.44 | $17.47 | $17.43 | $17.44 | $16.28 | 139,484 |
| 2017-11-14 | $17.46 | $17.47 | $17.43 | $17.43 | $16.27 | 28,713 |
| 2017-11-13 | $17.46 | $17.48 | $17.46 | $17.48 | $16.32 | 44,799 |
| 2017-11-10 | $17.47 | $17.47 | $17.46 | $17.46 | $16.30 | 53,450 |
| 2017-11-09 | $17.48 | $17.51 | $17.48 | $17.51 | $16.35 | 38,039 |
| 2017-11-08 | $17.51 | $17.52 | $17.48 | $17.52 | $16.36 | 32,399 |
| 2017-11-07 | $17.51 | $17.54 | $17.48 | $17.48 | $16.32 | 23,660 |
| 2017-11-06 | $17.49 | $17.52 | $17.47 | $17.48 | $16.32 | 45,204 |
| 2017-11-03 | $17.51 | $17.52 | $17.48 | $17.49 | $16.33 | 10,283 |
| 2017-11-02 | $17.52 | $17.52 | $17.49 | $17.50 | $16.34 | 13,709 |
| 2017-11-01 | $17.51 | $17.53 | $17.50 | $17.50 | $16.34 | 11,122 |
| 2017-10-31 | $17.53 | $17.62 | $17.49 | $17.53 | $16.35 | 200,214 |
| 2017-10-30 | $17.50 | $17.54 | $17.50 | $17.53 | $16.35 | 35,994 |
| 2017-10-27 | $17.50 | $17.52 | $17.50 | $17.51 | $16.33 | 8,859 |
| 2017-10-26 | $17.52 | $17.52 | $17.50 | $17.50 | $16.32 | 40,218 |
| 2017-10-25 | $17.53 | $17.54 | $17.52 | $17.52 | $16.34 | 74,578 |
| 2017-10-24 | $17.55 | $17.55 | $17.53 | $17.53 | $16.35 | 17,609 |
| 2017-10-23 | $17.53 | $17.56 | $17.53 | $17.54 | $16.36 | 20,705 |
| 2017-10-20 | $17.55 | $17.56 | $17.54 | $17.54 | $16.36 | 17,929 |
| 2017-10-19 | $17.56 | $17.58 | $17.55 | $17.55 | $16.37 | 35,058 |
| 2017-10-18 | $17.57 | $17.59 | $17.54 | $17.58 | $16.40 | 38,412 |
| 2017-10-17 | $17.55 | $17.58 | $17.55 | $17.58 | $16.40 | 23,806 |
| 2017-10-16 | $17.56 | $17.57 | $17.54 | $17.54 | $16.36 | 8,171 |
| 2017-10-13 | $17.53 | $17.58 | $17.52 | $17.56 | $16.38 | 33,115 |
| 2017-10-12 | $17.53 | $17.55 | $17.51 | $17.53 | $16.35 | 177,360 |
| 2017-10-11 | $17.52 | $17.54 | $17.52 | $17.53 | $16.34 | 39,648 |
| 2017-10-10 | $17.53 | $17.55 | $17.52 | $17.55 | $16.37 | 12,823 |
| 2017-10-09 | $17.50 | $17.56 | $17.50 | $17.53 | $16.35 | 58,939 |
| 2017-10-06 | $17.53 | $17.54 | $17.50 | $17.54 | $16.36 | 65,564 |
| 2017-10-05 | $17.55 | $17.56 | $17.50 | $17.51 | $16.33 | 24,550 |
| 2017-10-04 | $17.54 | $17.55 | $17.52 | $17.54 | $16.36 | 13,126 |
| 2017-10-03 | $17.54 | $17.56 | $17.50 | $17.54 | $16.36 | 24,425 |
| 2017-10-02 | $17.55 | $17.56 | $17.50 | $17.56 | $16.38 | 32,725 |
| 2017-09-29 | $17.55 | $17.55 | $17.52 | $17.53 | $16.33 | 47,255 |
| 2017-09-28 | $17.55 | $17.57 | $17.53 | $17.55 | $16.35 | 19,386 |
| 2017-09-27 | $17.58 | $17.59 | $17.55 | $17.57 | $16.37 | 19,203 |
| 2017-09-26 | $17.62 | $17.63 | $17.56 | $17.56 | $16.36 | 44,532 |
| 2017-09-25 | $17.60 | $17.62 | $17.58 | $17.61 | $16.41 | 38,028 |
| 2017-09-22 | $17.58 | $17.59 | $17.56 | $17.59 | $16.39 | 8,673 |
| 2017-09-21 | $17.59 | $17.60 | $17.56 | $17.56 | $16.36 | 23,404 |
| 2017-09-20 | $17.59 | $17.61 | $17.57 | $17.59 | $16.39 | 14,574 |
| 2017-09-19 | $17.61 | $17.61 | $17.58 | $17.59 | $16.38 | 19,555 |
| 2017-09-18 | $17.58 | $17.61 | $17.57 | $17.60 | $16.40 | 31,533 |
| 2017-09-15 | $17.61 | $17.61 | $17.58 | $17.58 | $16.38 | 14,551 |
| 2017-09-14 | $17.61 | $17.61 | $17.59 | $17.59 | $16.39 | 10,940 |
| 2017-09-13 | $17.63 | $17.63 | $17.58 | $17.59 | $16.39 | 24,944 |
| 2017-09-12 | $17.62 | $17.64 | $17.59 | $17.63 | $16.43 | 24,878 |
| 2017-09-11 | $17.62 | $17.64 | $17.60 | $17.60 | $16.40 | 35,843 |
| 2017-09-08 | $17.63 | $17.65 | $17.60 | $17.63 | $16.43 | 43,358 |
| 2017-09-07 | $17.64 | $17.64 | $17.61 | $17.62 | $16.42 | 21,914 |
| 2017-09-06 | $17.66 | $17.66 | $17.60 | $17.62 | $16.42 | 54,719 |
| 2017-09-05 | $17.61 | $17.63 | $17.61 | $17.63 | $16.43 | 32,431 |
| 2017-09-01 | $17.64 | $17.64 | $17.60 | $17.63 | $16.43 | 18,965 |
| 2017-08-31 | $17.64 | $17.65 | $17.62 | $17.64 | $16.42 | 13,017 |
| 2017-08-30 | $17.64 | $17.66 | $17.64 | $17.65 | $16.43 | 20,109 |
| 2017-08-29 | $17.62 | $17.65 | $17.62 | $17.62 | $16.40 | 37,173 |
| 2017-08-28 | $17.61 | $17.64 | $17.61 | $17.64 | $16.42 | 10,457 |
| 2017-08-25 | $17.61 | $17.63 | $17.60 | $17.63 | $16.41 | 3,475 |
| 2017-08-24 | $17.63 | $17.63 | $17.60 | $17.60 | $16.38 | 17,952 |
| 2017-08-23 | $17.61 | $17.63 | $17.61 | $17.62 | $16.40 | 52,189 |
| 2017-08-22 | $17.62 | $17.64 | $17.60 | $17.64 | $16.42 | 6,685 |
| 2017-08-21 | $17.60 | $17.63 | $17.59 | $17.63 | $16.41 | 43,333 |
| 2017-08-18 | $17.60 | $17.63 | $17.59 | $17.59 | $16.37 | 23,985 |
| 2017-08-17 | $17.59 | $17.62 | $17.59 | $17.61 | $16.39 | 126,160 |
| 2017-08-16 | $17.60 | $17.62 | $17.59 | $17.60 | $16.38 | 27,472 |
| 2017-08-15 | $17.61 | $17.63 | $17.59 | $17.60 | $16.38 | 44,878 |
| 2017-08-14 | $17.67 | $17.67 | $17.61 | $17.61 | $16.39 | 21,071 |
| 2017-08-11 | $17.64 | $17.64 | $17.63 | $17.64 | $16.42 | 4,326 |
| 2017-08-10 | $17.61 | $17.63 | $17.60 | $17.60 | $16.38 | 57,914 |
| 2017-08-09 | $17.63 | $17.63 | $17.59 | $17.63 | $16.41 | 23,945 |
| 2017-08-08 | $17.59 | $17.62 | $17.59 | $17.61 | $16.39 | 38,116 |
| 2017-08-07 | $17.58 | $17.61 | $17.58 | $17.60 | $16.38 | 47,280 |
| 2017-08-04 | $17.59 | $17.60 | $17.57 | $17.59 | $16.37 | 26,277 |
| 2017-08-03 | $17.61 | $17.62 | $17.57 | $17.57 | $16.35 | 40,316 |
| 2017-08-02 | $17.59 | $17.59 | $17.57 | $17.57 | $16.35 | 13,966 |
| 2017-08-01 | $17.57 | $17.58 | $17.55 | $17.56 | $16.34 | 16,867 |
| 2017-07-31 | $17.59 | $17.60 | $17.57 | $17.59 | $16.36 | 17,837 |
| 2017-07-28 | $17.57 | $17.59 | $17.57 | $17.59 | $16.35 | 30,935 |
| 2017-07-27 | $17.58 | $17.59 | $17.56 | $17.57 | $16.34 | 42,225 |
| 2017-07-26 | $17.58 | $17.59 | $17.57 | $17.59 | $16.36 | 35,009 |
| 2017-07-25 | $17.56 | $17.60 | $17.56 | $17.59 | $16.36 | 108,072 |
| 2017-07-24 | $17.57 | $17.57 | $17.54 | $17.55 | $16.32 | 109,484 |
| 2017-07-21 | $17.57 | $17.57 | $17.55 | $17.57 | $16.34 | 22,839 |
| 2017-07-20 | $17.56 | $17.56 | $17.54 | $17.55 | $16.32 | 16,738 |
| 2017-07-19 | $17.53 | $17.57 | $17.53 | $17.56 | $16.33 | 30,342 |
| 2017-07-18 | $17.54 | $17.54 | $17.51 | $17.53 | $16.30 | 46,289 |
| 2017-07-17 | $17.50 | $17.53 | $17.49 | $17.53 | $16.30 | 56,217 |
| 2017-07-14 | $17.50 | $17.52 | $17.49 | $17.49 | $16.26 | 19,094 |
| 2017-07-13 | $17.51 | $17.51 | $17.47 | $17.50 | $16.27 | 28,521 |
| 2017-07-12 | $17.50 | $17.51 | $17.49 | $17.49 | $16.26 | 16,268 |
| 2017-07-11 | $17.50 | $17.50 | $17.48 | $17.48 | $16.25 | 14,400 |
| 2017-07-10 | $17.48 | $17.54 | $17.47 | $17.53 | $16.30 | 89,080 |
| 2017-07-07 | $17.47 | $17.49 | $17.46 | $17.46 | $16.23 | 130,550 |
| 2017-07-06 | $17.48 | $17.51 | $17.45 | $17.46 | $16.23 | 51,372 |
| 2017-07-05 | $17.45 | $17.51 | $17.45 | $17.46 | $16.23 | 25,028 |
| 2017-07-03 | $17.48 | $17.49 | $17.44 | $17.45 | $16.23 | 17,573 |
| 2017-06-30 | $17.50 | $17.51 | $17.47 | $17.47 | $16.23 | 62,562 |
| 2017-06-29 | $17.51 | $17.53 | $17.47 | $17.49 | $16.25 | 82,683 |
| 2017-06-28 | $17.53 | $17.55 | $17.50 | $17.51 | $16.26 | 123,142 |
| 2017-06-27 | $17.55 | $17.55 | $17.52 | $17.54 | $16.29 | 48,381 |
| 2017-06-26 | $17.54 | $17.55 | $17.52 | $17.53 | $16.28 | 105,870 |
| 2017-06-23 | $17.54 | $17.55 | $17.53 | $17.54 | $16.29 | 23,943 |
| 2017-06-22 | $17.54 | $17.55 | $17.53 | $17.55 | $16.30 | 35,756 |
| 2017-06-21 | $17.53 | $17.54 | $17.52 | $17.54 | $16.29 | 45,420 |
| 2017-06-20 | $17.54 | $17.55 | $17.52 | $17.53 | $16.28 | 47,999 |
| 2017-06-19 | $17.53 | $17.54 | $17.52 | $17.52 | $16.27 | 17,583 |
| 2017-06-16 | $17.54 | $17.54 | $17.51 | $17.52 | $16.27 | 318,455 |
| 2017-06-15 | $17.53 | $17.54 | $17.51 | $17.54 | $16.29 | 16,313 |
| 2017-06-14 | $17.54 | $17.55 | $17.53 | $17.55 | $16.30 | 27,370 |
| 2017-06-13 | $17.52 | $17.54 | $17.51 | $17.53 | $16.28 | 28,937 |
| 2017-06-12 | $17.53 | $17.54 | $17.52 | $17.54 | $16.29 | 37,744 |
| 2017-06-09 | $17.55 | $17.56 | $17.53 | $17.56 | $16.31 | 13,904 |
| 2017-06-08 | $17.56 | $17.57 | $17.53 | $17.55 | $16.30 | 57,183 |
| 2017-06-07 | $17.56 | $17.58 | $17.55 | $17.55 | $16.30 | 100,735 |
| 2017-06-06 | $17.56 | $17.57 | $17.55 | $17.57 | $16.32 | 37,707 |
| 2017-06-05 | $17.56 | $17.58 | $17.54 | $17.54 | $16.29 | 71,791 |
| 2017-06-02 | $17.56 | $17.58 | $17.55 | $17.57 | $16.32 | 34,551 |
| 2017-06-01 | $17.58 | $17.58 | $17.54 | $17.54 | $16.29 | 79,092 |
| 2017-05-31 | $17.56 | $17.59 | $17.54 | $17.59 | $16.32 | 67,845 |
| 2017-05-30 | $17.55 | $17.57 | $17.54 | $17.54 | $16.27 | 32,959 |
| 2017-05-26 | $17.55 | $17.56 | $17.54 | $17.55 | $16.28 | 9,727 |
| 2017-05-25 | $17.55 | $17.57 | $17.53 | $17.53 | $16.27 | 91,350 |
| 2017-05-24 | $17.57 | $17.58 | $17.54 | $17.54 | $16.27 | 149,491 |
| 2017-05-23 | $17.57 | $17.58 | $17.53 | $17.54 | $16.27 | 917,812 |
| 2017-05-22 | $17.54 | $17.56 | $17.51 | $17.56 | $16.29 | 96,810 |
| 2017-05-19 | $17.53 | $17.55 | $17.51 | $17.54 | $16.27 | 34,241 |
| 2017-05-18 | $17.51 | $17.54 | $17.50 | $17.53 | $16.27 | 168,214 |
| 2017-05-17 | $17.53 | $17.53 | $17.50 | $17.50 | $16.24 | 84,110 |
| 2017-05-16 | $17.52 | $17.53 | $17.49 | $17.53 | $16.27 | 49,467 |
| 2017-05-15 | $17.52 | $17.52 | $17.49 | $17.51 | $16.25 | 74,342 |
| 2017-05-12 | $17.48 | $17.52 | $17.48 | $17.52 | $16.26 | 18,674 |
| 2017-05-11 | $17.48 | $17.49 | $17.47 | $17.47 | $16.21 | 19,226 |
| 2017-05-10 | $17.49 | $17.50 | $17.47 | $17.48 | $16.22 | 24,610 |
| 2017-05-09 | $17.47 | $17.48 | $17.46 | $17.46 | $16.20 | 15,486 |
| 2017-05-08 | $17.48 | $17.49 | $17.46 | $17.49 | $16.23 | 25,817 |
| 2017-05-05 | $17.47 | $17.49 | $17.46 | $17.49 | $16.23 | 18,229 |
| 2017-05-04 | $17.48 | $17.48 | $17.45 | $17.46 | $16.20 | 41,910 |
| 2017-05-03 | $17.46 | $17.48 | $17.46 | $17.48 | $16.22 | 21,245 |
| 2017-05-02 | $17.46 | $17.48 | $17.45 | $17.47 | $16.21 | 25,023 |
| 2017-05-01 | $17.48 | $17.50 | $17.45 | $17.45 | $16.19 | 34,620 |
| 2017-04-28 | $17.47 | $17.49 | $17.46 | $17.49 | $16.21 | 27,208 |
| 2017-04-27 | $17.47 | $17.48 | $17.46 | $17.48 | $16.20 | 5,382 |
| 2017-04-26 | $17.47 | $17.48 | $17.46 | $17.48 | $16.20 | 54,215 |
| 2017-04-25 | $17.46 | $17.47 | $17.45 | $17.46 | $16.18 | 12,588 |
| 2017-04-24 | $17.47 | $17.48 | $17.47 | $17.47 | $16.19 | 43,583 |
| 2017-04-21 | $17.48 | $17.49 | $17.47 | $17.48 | $16.20 | 10,189 |
| 2017-04-20 | $17.46 | $17.48 | $17.46 | $17.46 | $16.19 | 15,094 |
| 2017-04-19 | $17.47 | $17.48 | $17.45 | $17.47 | $16.19 | 20,847 |
| 2017-04-18 | $17.46 | $17.48 | $17.46 | $17.48 | $16.20 | 101,161 |
| 2017-04-17 | $17.45 | $17.46 | $17.45 | $17.45 | $16.18 | 35,762 |
| 2017-04-13 | $17.45 | $17.46 | $17.44 | $17.46 | $16.18 | 22,501 |
| 2017-04-12 | $17.44 | $17.46 | $17.44 | $17.46 | $16.18 | 32,985 |
| 2017-04-11 | $17.45 | $17.46 | $17.43 | $17.46 | $16.18 | 20,289 |
| 2017-04-10 | $17.45 | $17.45 | $17.43 | $17.44 | $16.17 | 11,554 |
| 2017-04-07 | $17.44 | $17.45 | $17.42 | $17.45 | $16.18 | 18,311 |
| 2017-04-06 | $17.41 | $17.46 | $17.41 | $17.41 | $16.14 | 135,554 |
| 2017-04-05 | $17.42 | $17.44 | $17.40 | $17.41 | $16.14 | 67,038 |
| 2017-04-04 | $17.42 | $17.44 | $17.42 | $17.43 | $16.16 | 37,956 |
| 2017-04-03 | $17.42 | $17.44 | $17.41 | $17.44 | $16.17 | 16,533 |
| 2017-03-31 | $17.43 | $17.45 | $17.42 | $17.45 | $16.16 | 11,674 |
| 2017-03-30 | $17.43 | $17.44 | $17.41 | $17.44 | $16.15 | 33,401 |
| 2017-03-29 | $17.41 | $17.46 | $17.41 | $17.46 | $16.17 | 96,415 |
| 2017-03-28 | $17.41 | $17.43 | $17.40 | $17.41 | $16.13 | 20,350 |
| 2017-03-27 | $17.40 | $17.42 | $17.40 | $17.40 | $16.11 | 20,123 |
| 2017-03-24 | $17.39 | $17.41 | $17.39 | $17.41 | $16.12 | 20,995 |
| 2017-03-23 | $17.38 | $17.40 | $17.38 | $17.38 | $16.09 | 51,490 |
| 2017-03-22 | $17.39 | $17.41 | $17.38 | $17.41 | $16.12 | 45,972 |
| 2017-03-21 | $17.37 | $17.41 | $17.37 | $17.39 | $16.10 | 37,573 |
| 2017-03-20 | $17.39 | $17.39 | $17.36 | $17.37 | $16.09 | 24,620 |
| 2017-03-17 | $17.37 | $17.39 | $17.35 | $17.35 | $16.07 | 36,052 |
| 2017-03-16 | $17.38 | $17.39 | $17.36 | $17.37 | $16.09 | 51,300 |
| 2017-03-15 | $17.39 | $17.41 | $17.37 | $17.41 | $16.12 | 75,810 |
| 2017-03-14 | $17.39 | $17.41 | $17.35 | $17.38 | $16.09 | 76,890 |
| 2017-03-13 | $17.39 | $17.40 | $17.35 | $17.36 | $16.08 | 63,284 |
| 2017-03-10 | $17.40 | $17.43 | $17.36 | $17.41 | $16.12 | 127,448 |
| 2017-03-09 | $17.41 | $17.42 | $17.38 | $17.38 | $16.09 | 30,060 |
| 2017-03-08 | $17.42 | $17.45 | $17.39 | $17.42 | $16.13 | 124,436 |
| 2017-03-07 | $17.40 | $17.44 | $17.40 | $17.41 | $16.12 | 22,899 |
| 2017-03-06 | $17.43 | $17.44 | $17.40 | $17.42 | $16.13 | 109,834 |
| 2017-03-03 | $17.41 | $17.43 | $17.39 | $17.42 | $16.13 | 148,242 |
| 2017-03-02 | $17.41 | $17.44 | $17.38 | $17.40 | $16.11 | 276,811 |
| 2017-03-01 | $17.42 | $17.44 | $17.41 | $17.42 | $16.13 | 29,889 |
| 2017-02-28 | $17.45 | $17.47 | $17.44 | $17.44 | $16.14 | 31,465 |
| 2017-02-27 | $17.47 | $17.47 | $17.44 | $17.47 | $16.16 | 55,518 |
| 2017-02-24 | $17.44 | $17.48 | $17.44 | $17.46 | $16.15 | 26,955 |
| 2017-02-23 | $17.42 | $17.45 | $17.42 | $17.44 | $16.14 | 84,402 |
| 2017-02-22 | $17.42 | $17.44 | $17.42 | $17.44 | $16.14 | 53,530 |
| 2017-02-21 | $17.44 | $17.44 | $17.41 | $17.42 | $16.12 | 89,100 |
| 2017-02-17 | $17.41 | $17.45 | $17.40 | $17.41 | $16.11 | 76,938 |
| 2017-02-16 | $17.43 | $17.44 | $17.38 | $17.41 | $16.11 | 148,799 |
| 2017-02-15 | $17.41 | $17.42 | $17.41 | $17.42 | $16.11 | 37,338 |
| 2017-02-14 | $17.45 | $17.45 | $17.42 | $17.43 | $16.13 | 47,872 |
| 2017-02-13 | $17.44 | $17.44 | $17.40 | $17.44 | $16.13 | 26,161 |
| 2017-02-10 | $17.41 | $17.45 | $17.36 | $17.44 | $16.14 | 111,628 |
| 2017-02-09 | $17.38 | $17.40 | $17.36 | $17.38 | $16.08 | 16,381 |
| 2017-02-08 | $17.41 | $17.42 | $17.36 | $17.37 | $16.07 | 67,946 |
| 2017-02-07 | $17.36 | $17.39 | $17.35 | $17.36 | $16.06 | 25,805 |
| 2017-02-06 | $17.35 | $17.39 | $17.35 | $17.38 | $16.08 | 66,138 |
| 2017-02-03 | $17.38 | $17.42 | $17.34 | $17.34 | $16.04 | 91,814 |
| 2017-02-02 | $17.36 | $17.36 | $17.30 | $17.32 | $16.02 | 523,407 |
| 2017-02-01 | $17.35 | $17.41 | $17.33 | $17.41 | $16.11 | 59,641 |
| 2017-01-31 | $17.41 | $17.43 | $17.39 | $17.40 | $16.08 | 45,781 |
| 2017-01-30 | $17.38 | $17.44 | $17.36 | $17.41 | $16.09 | 48,644 |
| 2017-01-27 | $17.41 | $17.41 | $17.36 | $17.37 | $16.06 | 54,089 |
| 2017-01-26 | $17.36 | $17.41 | $17.31 | $17.40 | $16.08 | 74,745 |
| 2017-01-25 | $17.31 | $17.40 | $17.31 | $17.32 | $16.01 | 108,590 |
| 2017-01-24 | $17.38 | $17.39 | $17.31 | $17.31 | $16.00 | 63,300 |
| 2017-01-23 | $17.40 | $17.42 | $17.37 | $17.37 | $16.06 | 53,574 |
| 2017-01-20 | $17.40 | $17.42 | $17.38 | $17.40 | $16.08 | 88,518 |
| 2017-01-19 | $17.45 | $17.45 | $17.39 | $17.41 | $16.09 | 66,196 |
| 2017-01-18 | $17.47 | $17.48 | $17.40 | $17.41 | $16.09 | 147,547 |
| 2017-01-17 | $17.46 | $17.48 | $17.43 | $17.48 | $16.16 | 57,801 |
| 2017-01-13 | $17.41 | $17.46 | $17.41 | $17.46 | $16.14 | 53,799 |
| 2017-01-12 | $17.43 | $17.46 | $17.40 | $17.45 | $16.13 | 27,996 |
| 2017-01-11 | $17.38 | $17.43 | $17.38 | $17.43 | $16.11 | 21,676 |
| 2017-01-10 | $17.37 | $17.39 | $17.34 | $17.35 | $16.04 | 21,831 |
| 2017-01-09 | $17.33 | $17.39 | $17.33 | $17.38 | $16.06 | 114,211 |
| 2017-01-06 | $17.35 | $17.36 | $17.31 | $17.33 | $16.02 | 123,849 |
| 2017-01-05 | $17.34 | $17.36 | $17.31 | $17.32 | $16.01 | 190,154 |
| 2017-01-04 | $17.33 | $17.36 | $17.28 | $17.33 | $16.02 | 24,984 |
| 2017-01-03 | $17.30 | $17.34 | $17.23 | $17.33 | $16.02 | 110,999 |
| 2016-12-30 | $17.35 | $17.35 | $17.25 | $17.25 | $15.94 | 221,559 |
| 2016-12-29 | $17.20 | $17.34 | $17.20 | $17.32 | $16.01 | 460,958 |
| 2016-12-28 | $17.17 | $17.26 | $17.17 | $17.19 | $15.89 | 332,534 |
| 2016-12-27 | $17.20 | $17.28 | $17.19 | $17.19 | $15.87 | 145,097 |
| 2016-12-23 | $17.24 | $17.25 | $17.18 | $17.23 | $15.91 | 33,786 |
| 2016-12-22 | $17.21 | $17.26 | $17.19 | $17.21 | $15.89 | 156,236 |
| 2016-12-21 | $17.22 | $17.24 | $17.16 | $17.23 | $15.91 | 191,554 |
| 2016-12-20 | $17.25 | $17.25 | $17.17 | $17.23 | $15.91 | 83,874 |
| 2016-12-19 | $17.49 | $17.49 | $17.17 | $17.18 | $15.86 | 371,450 |
| 2016-12-16 | $17.18 | $17.18 | $17.12 | $17.14 | $15.83 | 117,831 |
| 2016-12-15 | $17.17 | $17.18 | $17.10 | $17.12 | $15.81 | 120,482 |
| 2016-12-14 | $17.18 | $17.21 | $17.13 | $17.14 | $15.83 | 126,234 |
| 2016-12-13 | $17.22 | $17.22 | $17.16 | $17.21 | $15.89 | 124,763 |
| 2016-12-12 | $17.19 | $17.19 | $17.15 | $17.16 | $15.85 | 112,362 |
| 2016-12-09 | $17.15 | $17.19 | $17.14 | $17.16 | $15.85 | 142,689 |
| 2016-12-08 | $17.17 | $17.19 | $17.13 | $17.15 | $15.84 | 75,565 |
| 2016-12-07 | $17.16 | $17.20 | $17.11 | $17.20 | $15.88 | 103,111 |
| 2016-12-06 | $17.09 | $17.17 | $17.09 | $17.16 | $15.85 | 136,211 |
| 2016-12-05 | $17.04 | $17.09 | $17.03 | $17.05 | $15.74 | 78,938 |
| 2016-12-02 | $16.99 | $17.12 | $16.99 | $17.11 | $15.80 | 234,437 |
| 2016-12-01 | $17.01 | $17.10 | $16.99 | $17.00 | $15.70 | 136,936 |
| 2016-11-30 | $17.07 | $17.08 | $17.01 | $17.05 | $15.73 | 307,069 |
| 2016-11-29 | $17.16 | $17.17 | $17.10 | $17.10 | $15.78 | 65,178 |
| 2016-11-28 | $17.22 | $17.22 | $17.16 | $17.16 | $15.83 | 59,772 |
| 2016-11-25 | $17.22 | $17.22 | $17.18 | $17.19 | $15.86 | 30,962 |
| 2016-11-23 | $17.21 | $17.21 | $17.17 | $17.17 | $15.84 | 79,577 |
| 2016-11-22 | $17.29 | $17.31 | $17.22 | $17.22 | $15.89 | 145,531 |
| 2016-11-21 | $17.30 | $17.34 | $17.28 | $17.30 | $15.96 | 80,298 |
| 2016-11-18 | $17.23 | $17.37 | $17.23 | $17.26 | $15.92 | 137,402 |
| 2016-11-17 | $17.27 | $17.29 | $17.24 | $17.25 | $15.91 | 89,321 |
| 2016-11-16 | $17.26 | $17.31 | $17.26 | $17.28 | $15.94 | 85,020 |
| 2016-11-15 | $17.42 | $17.44 | $17.30 | $17.33 | $15.99 | 116,103 |
| 2016-11-14 | $17.49 | $17.49 | $17.33 | $17.35 | $16.01 | 202,042 |
| 2016-11-11 | $17.46 | $17.50 | $17.44 | $17.44 | $16.09 | 54,356 |
| 2016-11-10 | $17.57 | $17.57 | $17.43 | $17.50 | $16.15 | 71,279 |
| 2016-11-09 | $17.59 | $17.59 | $17.53 | $17.54 | $16.18 | 88,129 |
| 2016-11-08 | $17.59 | $17.59 | $17.56 | $17.57 | $16.21 | 51,674 |
| 2016-11-07 | $17.59 | $17.60 | $17.57 | $17.57 | $16.21 | 42,587 |
| 2016-11-04 | $17.58 | $17.59 | $17.57 | $17.58 | $16.22 | 15,361 |
| 2016-11-03 | $17.57 | $17.58 | $17.56 | $17.56 | $16.20 | 23,738 |
| 2016-11-02 | $17.56 | $17.58 | $17.56 | $17.56 | $16.20 | 35,202 |
| 2016-11-01 | $17.61 | $17.61 | $17.54 | $17.57 | $16.21 | 88,556 |
| 2016-10-31 | $17.58 | $17.61 | $17.58 | $17.61 | $16.23 | 52,049 |
| 2016-10-28 | $17.61 | $17.62 | $17.58 | $17.60 | $16.22 | 203,605 |
| 2016-10-27 | $17.61 | $17.61 | $17.58 | $17.60 | $16.22 | 63,081 |
| 2016-10-26 | $17.61 | $17.62 | $17.56 | $17.58 | $16.20 | 501,237 |
| 2016-10-25 | $17.60 | $17.63 | $17.59 | $17.63 | $16.25 | 38,353 |
| 2016-10-24 | $17.62 | $17.62 | $17.60 | $17.60 | $16.22 | 18,690 |
| 2016-10-21 | $17.61 | $17.63 | $17.60 | $17.62 | $16.24 | 59,226 |
| 2016-10-20 | $17.58 | $17.60 | $17.58 | $17.58 | $16.21 | 17,419 |
| 2016-10-19 | $17.62 | $17.62 | $17.57 | $17.59 | $16.21 | 56,702 |
| 2016-10-18 | $17.62 | $17.62 | $17.59 | $17.62 | $16.24 | 38,288 |
| 2016-10-17 | $17.58 | $17.62 | $17.58 | $17.62 | $16.24 | 34,975 |
| 2016-10-14 | $17.59 | $17.62 | $17.58 | $17.58 | $16.20 | 160,159 |
| 2016-10-13 | $17.60 | $17.63 | $17.58 | $17.60 | $16.22 | 74,925 |
| 2016-10-12 | $17.62 | $17.63 | $17.59 | $17.60 | $16.22 | 66,982 |
| 2016-10-11 | $17.61 | $17.63 | $17.60 | $17.61 | $16.23 | 55,641 |
| 2016-10-10 | $17.63 | $17.64 | $17.60 | $17.63 | $16.25 | 83,046 |
| 2016-10-07 | $17.64 | $17.64 | $17.61 | $17.63 | $16.25 | 59,107 |
| 2016-10-06 | $17.63 | $17.64 | $17.60 | $17.62 | $16.24 | 195,451 |
| 2016-10-05 | $17.63 | $17.66 | $17.61 | $17.65 | $16.27 | 293,572 |
| 2016-10-04 | $17.65 | $17.66 | $17.60 | $17.62 | $16.24 | 87,532 |
| 2016-10-03 | $17.67 | $17.67 | $17.64 | $17.64 | $16.26 | 52,492 |
| 2016-09-30 | $17.67 | $17.68 | $17.63 | $17.66 | $16.27 | 67,425 |
| 2016-09-29 | $17.67 | $17.68 | $17.66 | $17.66 | $16.26 | 20,362 |
| 2016-09-28 | $17.68 | $17.70 | $17.66 | $17.67 | $16.28 | 33,723 |
| 2016-09-27 | $17.65 | $17.68 | $17.65 | $17.66 | $16.27 | 41,748 |
| 2016-09-26 | $17.67 | $17.67 | $17.63 | $17.67 | $16.27 | 67,523 |
| 2016-09-23 | $17.65 | $17.66 | $17.65 | $17.65 | $16.26 | 30,578 |
| 2016-09-22 | $17.68 | $17.68 | $17.65 | $17.67 | $16.27 | 39,371 |
| 2016-09-21 | $17.66 | $17.69 | $17.64 | $17.69 | $16.29 | 62,998 |
| 2016-09-20 | $17.66 | $17.67 | $17.64 | $17.66 | $16.26 | 37,872 |
| 2016-09-19 | $17.68 | $17.69 | $17.64 | $17.68 | $16.28 | 39,892 |
| 2016-09-16 | $17.66 | $17.68 | $17.63 | $17.67 | $16.27 | 30,147 |
| 2016-09-15 | $17.66 | $17.66 | $17.63 | $17.65 | $16.25 | 79,120 |
| 2016-09-14 | $17.67 | $17.68 | $17.65 | $17.67 | $16.27 | 48,088 |
| 2016-09-13 | $17.69 | $17.70 | $17.64 | $17.64 | $16.25 | 50,780 |
| 2016-09-12 | $17.66 | $17.69 | $17.66 | $17.69 | $16.29 | 42,701 |
| 2016-09-09 | $17.70 | $17.72 | $17.67 | $17.67 | $16.27 | 42,223 |
| 2016-09-08 | $17.72 | $17.72 | $17.67 | $17.67 | $16.27 | 33,116 |
| 2016-09-07 | $17.71 | $17.72 | $17.70 | $17.70 | $16.30 | 91,667 |
| 2016-09-06 | $17.72 | $17.73 | $17.70 | $17.73 | $16.33 | 19,619 |
| 2016-09-02 | $17.74 | $17.74 | $17.68 | $17.69 | $16.29 | 48,855 |
| 2016-09-01 | $17.74 | $17.75 | $17.72 | $17.73 | $16.33 | 27,924 |
| 2016-08-31 | $17.75 | $17.79 | $17.74 | $17.77 | $16.35 | 26,807 |
| 2016-08-30 | $17.75 | $17.77 | $17.73 | $17.73 | $16.31 | 22,568 |
| 2016-08-29 | $17.75 | $17.77 | $17.73 | $17.75 | $16.33 | 50,761 |
| 2016-08-26 | $17.77 | $17.78 | $17.76 | $17.78 | $16.36 | 32,265 |
| 2016-08-25 | $17.79 | $17.79 | $17.77 | $17.79 | $16.37 | 61,406 |
| 2016-08-24 | $17.79 | $17.80 | $17.76 | $17.76 | $16.34 | 23,162 |
| 2016-08-23 | $17.79 | $17.80 | $17.76 | $17.78 | $16.36 | 60,640 |
| 2016-08-22 | $17.79 | $17.79 | $17.75 | $17.79 | $16.37 | 57,124 |
| 2016-08-19 | $17.76 | $17.78 | $17.74 | $17.74 | $16.32 | 44,113 |
| 2016-08-18 | $17.78 | $17.80 | $17.76 | $17.79 | $16.37 | 59,514 |
| 2016-08-17 | $17.74 | $17.80 | $17.73 | $17.79 | $16.37 | 61,307 |
| 2016-08-16 | $17.78 | $17.79 | $17.74 | $17.75 | $16.33 | 50,857 |
| 2016-08-15 | $17.77 | $17.78 | $17.75 | $17.77 | $16.35 | 62,676 |
| 2016-08-12 | $17.74 | $17.77 | $17.74 | $17.76 | $16.34 | 30,114 |
| 2016-08-11 | $17.77 | $17.78 | $17.75 | $17.75 | $16.33 | 40,979 |
| 2016-08-10 | $17.76 | $17.80 | $17.75 | $17.78 | $16.36 | 53,232 |
| 2016-08-09 | $17.76 | $17.80 | $17.75 | $17.75 | $16.33 | 40,717 |
| 2016-08-08 | $17.76 | $17.78 | $17.73 | $17.78 | $16.36 | 57,983 |
| 2016-08-05 | $17.78 | $17.78 | $17.73 | $17.73 | $16.31 | 35,329 |
| 2016-08-04 | $17.76 | $17.78 | $17.75 | $17.78 | $16.36 | 36,645 |
| 2016-08-03 | $17.78 | $17.78 | $17.73 | $17.78 | $16.36 | 23,706 |
| 2016-08-02 | $17.74 | $17.79 | $17.74 | $17.79 | $16.37 | 69,333 |
| 2016-08-01 | $17.75 | $17.79 | $17.72 | $17.75 | $16.33 | 24,659 |
| 2016-07-29 | $17.78 | $17.80 | $17.75 | $17.78 | $16.35 | 29,782 |
| 2016-07-28 | $17.77 | $17.80 | $17.74 | $17.78 | $16.35 | 63,761 |
| 2016-07-27 | $17.74 | $17.78 | $17.73 | $17.76 | $16.33 | 69,372 |
| 2016-07-26 | $17.76 | $17.80 | $17.71 | $17.74 | $16.31 | 157,982 |
| 2016-07-25 | $17.73 | $17.77 | $17.70 | $17.77 | $16.34 | 109,263 |
| 2016-07-22 | $17.72 | $17.76 | $17.72 | $17.75 | $16.32 | 20,045 |
| 2016-07-21 | $17.72 | $17.74 | $17.70 | $17.74 | $16.31 | 47,697 |
| 2016-07-20 | $17.72 | $17.75 | $17.70 | $17.73 | $16.30 | 63,888 |
| 2016-07-19 | $17.72 | $17.76 | $17.70 | $17.73 | $16.30 | 306,145 |
| 2016-07-18 | $17.70 | $17.73 | $17.69 | $17.70 | $16.27 | 45,232 |
| 2016-07-15 | $17.71 | $17.71 | $17.69 | $17.69 | $16.26 | 48,382 |
| 2016-07-14 | $17.73 | $17.74 | $17.69 | $17.73 | $16.30 | 47,459 |
| 2016-07-13 | $17.72 | $17.74 | $17.71 | $17.73 | $16.30 | 30,328 |
| 2016-07-12 | $17.73 | $17.74 | $17.73 | $17.74 | $16.30 | 20,436 |
| 2016-07-11 | $17.75 | $17.75 | $17.72 | $17.73 | $16.30 | 37,815 |
| 2016-07-08 | $17.73 | $17.75 | $17.73 | $17.74 | $16.31 | 55,017 |
| 2016-07-07 | $17.73 | $17.75 | $17.70 | $17.74 | $16.31 | 31,999 |
| 2016-07-06 | $17.75 | $17.76 | $17.74 | $17.74 | $16.31 | 75,723 |
| 2016-07-05 | $17.73 | $17.75 | $17.71 | $17.74 | $16.31 | 28,169 |
| 2016-07-01 | $17.71 | $17.74 | $17.69 | $17.74 | $16.30 | 42,224 |
| 2016-06-30 | $17.73 | $17.75 | $17.71 | $17.73 | $16.28 | 61,517 |
| 2016-06-29 | $17.76 | $17.76 | $17.71 | $17.74 | $16.29 | 47,976 |
| 2016-06-28 | $17.72 | $17.76 | $17.71 | $17.74 | $16.29 | 70,972 |
| 2016-06-27 | $17.71 | $17.75 | $17.71 | $17.72 | $16.28 | 23,605 |
| 2016-06-24 | $17.71 | $17.75 | $17.69 | $17.75 | $16.30 | 45,240 |
| 2016-06-23 | $17.66 | $17.69 | $17.64 | $17.65 | $16.21 | 16,658 |
| 2016-06-22 | $17.70 | $17.70 | $17.65 | $17.65 | $16.21 | 61,691 |
| 2016-06-21 | $17.67 | $17.70 | $17.66 | $17.70 | $16.26 | 26,162 |
| 2016-06-20 | $17.69 | $17.70 | $17.66 | $17.66 | $16.22 | 39,469 |
| 2016-06-17 | $17.67 | $17.72 | $17.66 | $17.70 | $16.26 | 116,947 |
| 2016-06-16 | $17.65 | $17.70 | $17.65 | $17.68 | $16.24 | 58,642 |
| 2016-06-15 | $17.65 | $17.68 | $17.64 | $17.65 | $16.21 | 55,884 |
| 2016-06-14 | $17.70 | $17.70 | $17.65 | $17.65 | $16.21 | 27,627 |
| 2016-06-13 | $17.68 | $17.70 | $17.63 | $17.63 | $16.19 | 52,036 |
| 2016-06-10 | $17.65 | $17.69 | $17.64 | $17.66 | $16.22 | 42,087 |
| 2016-06-09 | $17.63 | $17.66 | $17.63 | $17.63 | $16.19 | 25,593 |
| 2016-06-08 | $17.64 | $17.66 | $17.62 | $17.62 | $16.18 | 28,181 |
| 2016-06-07 | $17.66 | $17.66 | $17.61 | $17.64 | $16.20 | 38,647 |
| 2016-06-06 | $17.62 | $17.65 | $17.61 | $17.61 | $16.17 | 73,658 |
| 2016-06-03 | $17.64 | $17.66 | $17.60 | $17.66 | $16.22 | 33,040 |
| 2016-06-02 | $17.61 | $17.64 | $17.60 | $17.62 | $16.19 | 41,251 |
| 2016-06-01 | $17.62 | $17.64 | $17.61 | $17.63 | $16.19 | 22,163 |
| 2016-05-31 | $17.65 | $17.66 | $17.62 | $17.64 | $16.19 | 39,347 |
| 2016-05-27 | $17.67 | $17.67 | $17.62 | $17.64 | $16.19 | 48,931 |
| 2016-05-26 | $17.66 | $17.67 | $17.64 | $17.66 | $16.20 | 31,909 |
| 2016-05-25 | $17.64 | $17.67 | $17.64 | $17.65 | $16.20 | 21,610 |
| 2016-05-24 | $17.64 | $17.67 | $17.64 | $17.66 | $16.20 | 59,209 |
| 2016-05-23 | $17.66 | $17.66 | $17.64 | $17.65 | $16.20 | 50,566 |
| 2016-05-20 | $17.65 | $17.67 | $17.64 | $17.67 | $16.21 | 23,515 |
| 2016-05-19 | $17.64 | $17.67 | $17.64 | $17.66 | $16.20 | 32,117 |
| 2016-05-18 | $17.67 | $17.68 | $17.64 | $17.64 | $16.19 | 36,316 |
| 2016-05-17 | $17.66 | $17.68 | $17.66 | $17.68 | $16.22 | 13,760 |
| 2016-05-16 | $17.65 | $17.67 | $17.65 | $17.65 | $16.20 | 38,352 |
| 2016-05-13 | $17.65 | $17.67 | $17.65 | $17.67 | $16.21 | 25,165 |
| 2016-05-12 | $17.66 | $17.68 | $17.65 | $17.65 | $16.20 | 40,707 |
| 2016-05-11 | $17.66 | $17.70 | $17.65 | $17.69 | $16.23 | 26,356 |
| 2016-05-10 | $17.66 | $17.68 | $17.65 | $17.65 | $16.20 | 22,622 |
| 2016-05-09 | $17.68 | $17.68 | $17.65 | $17.67 | $16.21 | 37,060 |
| 2016-05-06 | $17.62 | $17.67 | $17.62 | $17.65 | $16.20 | 45,022 |
| 2016-05-05 | $17.65 | $17.69 | $17.62 | $17.66 | $16.20 | 41,465 |
| 2016-05-04 | $17.65 | $17.65 | $17.61 | $17.63 | $16.18 | 49,242 |
| 2016-05-03 | $17.63 | $17.65 | $17.63 | $17.65 | $16.20 | 30,680 |
| 2016-05-02 | $17.69 | $17.69 | $17.60 | $17.64 | $16.19 | 103,979 |
| 2016-04-29 | $17.66 | $17.71 | $17.66 | $17.68 | $16.21 | 58,724 |
| 2016-04-28 | $17.68 | $17.69 | $17.66 | $17.68 | $16.21 | 33,651 |
| 2016-04-27 | $17.68 | $17.69 | $17.66 | $17.69 | $16.22 | 64,482 |
| 2016-04-26 | $17.68 | $17.68 | $17.66 | $17.68 | $16.20 | 58,765 |
| 2016-04-25 | $17.68 | $17.68 | $17.64 | $17.64 | $16.17 | 24,197 |
| 2016-04-22 | $17.68 | $17.68 | $17.64 | $17.68 | $16.21 | 52,714 |
| 2016-04-21 | $17.63 | $17.68 | $17.63 | $17.64 | $16.17 | 53,906 |
| 2016-04-20 | $17.64 | $17.67 | $17.62 | $17.65 | $16.18 | 52,402 |
| 2016-04-19 | $17.61 | $17.67 | $17.61 | $17.65 | $16.18 | 81,328 |
| 2016-04-18 | $17.63 | $17.65 | $17.60 | $17.62 | $16.15 | 297,120 |
| 2016-04-15 | $17.60 | $17.64 | $17.59 | $17.62 | $16.15 | 72,686 |
| 2016-04-14 | $17.63 | $17.64 | $17.59 | $17.59 | $16.13 | 97,117 |
| 2016-04-13 | $17.62 | $17.64 | $17.58 | $17.60 | $16.13 | 123,588 |
| 2016-04-12 | $17.62 | $17.64 | $17.57 | $17.63 | $16.16 | 70,561 |
| 2016-04-11 | $17.63 | $17.64 | $17.58 | $17.58 | $16.12 | 58,699 |
| 2016-04-08 | $17.63 | $17.63 | $17.55 | $17.63 | $16.16 | 37,335 |
| 2016-04-07 | $17.60 | $17.63 | $17.58 | $17.62 | $16.15 | 53,816 |
| 2016-04-06 | $17.57 | $17.61 | $17.57 | $17.60 | $16.13 | 25,417 |
| 2016-04-05 | $17.60 | $17.62 | $17.55 | $17.57 | $16.11 | 39,646 |
| 2016-04-04 | $17.60 | $17.60 | $17.55 | $17.57 | $16.11 | 34,222 |
| 2016-04-01 | $17.55 | $17.61 | $17.53 | $17.59 | $16.13 | 31,840 |
| 2016-03-31 | $17.55 | $17.62 | $17.53 | $17.62 | $16.14 | 30,197 |
| 2016-03-30 | $17.57 | $17.57 | $17.53 | $17.53 | $16.06 | 76,570 |
| 2016-03-29 | $17.53 | $17.61 | $17.53 | $17.58 | $16.10 | 54,994 |
| 2016-03-28 | $17.53 | $17.56 | $17.53 | $17.56 | $16.08 | 66,827 |
| 2016-03-24 | $17.55 | $17.56 | $17.53 | $17.53 | $16.06 | 76,973 |
| 2016-03-23 | $17.52 | $17.58 | $17.52 | $17.58 | $16.10 | 63,100 |
| 2016-03-22 | $17.56 | $17.56 | $17.51 | $17.55 | $16.07 | 77,179 |
| 2016-03-21 | $17.55 | $17.57 | $17.53 | $17.53 | $16.06 | 71,953 |
| 2016-03-18 | $17.57 | $17.60 | $17.54 | $17.55 | $16.07 | 83,206 |
| 2016-03-17 | $17.60 | $17.60 | $17.58 | $17.60 | $16.12 | 29,692 |
| 2016-03-16 | $17.61 | $17.61 | $17.59 | $17.61 | $16.13 | 34,442 |
| 2016-03-15 | $17.59 | $17.62 | $17.57 | $17.59 | $16.11 | 58,462 |
| 2016-03-14 | $17.57 | $17.60 | $17.55 | $17.58 | $16.10 | 33,435 |
| 2016-03-11 | $17.59 | $17.61 | $17.56 | $17.58 | $16.10 | 31,951 |
| 2016-03-10 | $17.61 | $17.62 | $17.59 | $17.61 | $16.13 | 135,731 |
| 2016-03-09 | $17.61 | $17.63 | $17.58 | $17.58 | $16.10 | 52,811 |
| 2016-03-08 | $17.63 | $17.64 | $17.61 | $17.63 | $16.15 | 60,212 |
| 2016-03-07 | $17.62 | $17.64 | $17.58 | $17.63 | $16.15 | 50,703 |
| 2016-03-04 | $17.61 | $17.64 | $17.59 | $17.60 | $16.12 | 70,879 |
| 2016-03-03 | $17.60 | $17.63 | $17.59 | $17.63 | $16.15 | 53,160 |
| 2016-03-02 | $17.64 | $17.65 | $17.60 | $17.60 | $16.12 | 40,707 |
| 2016-03-01 | $17.63 | $17.66 | $17.63 | $17.66 | $16.17 | 38,512 |
| 2016-02-29 | $17.65 | $17.68 | $17.64 | $17.68 | $16.18 | 13,620 |
| 2016-02-26 | $17.66 | $17.66 | $17.62 | $17.62 | $16.12 | 47,687 |
| 2016-02-25 | $17.63 | $17.67 | $17.63 | $17.63 | $16.13 | 70,393 |
| 2016-02-24 | $17.64 | $17.65 | $17.63 | $17.63 | $16.13 | 31,219 |
| 2016-02-23 | $17.65 | $17.68 | $17.63 | $17.65 | $16.15 | 88,163 |
| 2016-02-22 | $17.70 | $17.70 | $17.64 | $17.64 | $16.14 | 61,294 |
| 2016-02-19 | $17.68 | $17.72 | $17.65 | $17.70 | $16.20 | 45,757 |
| 2016-02-18 | $17.67 | $17.72 | $17.64 | $17.72 | $16.21 | 99,306 |
| 2016-02-17 | $17.68 | $17.69 | $17.64 | $17.67 | $16.17 | 34,831 |
| 2016-02-16 | $17.65 | $17.70 | $17.64 | $17.68 | $16.18 | 64,017 |
| 2016-02-12 | $17.66 | $17.68 | $17.64 | $17.64 | $16.14 | 22,371 |
| 2016-02-11 | $17.64 | $17.71 | $17.63 | $17.65 | $16.15 | 106,574 |
| 2016-02-10 | $17.63 | $17.68 | $17.63 | $17.64 | $16.14 | 38,246 |
| 2016-02-09 | $17.63 | $17.66 | $17.62 | $17.63 | $16.13 | 51,993 |
| 2016-02-08 | $17.65 | $17.68 | $17.62 | $17.66 | $16.16 | 58,036 |
| 2016-02-05 | $17.61 | $17.65 | $17.60 | $17.65 | $16.15 | 130,295 |
| 2016-02-04 | $17.62 | $17.63 | $17.59 | $17.62 | $16.12 | 43,228 |
| 2016-02-03 | $17.61 | $17.62 | $17.59 | $17.60 | $16.11 | 46,053 |
| 2016-02-02 | $17.59 | $17.64 | $17.56 | $17.61 | $16.11 | 53,856 |
| 2016-02-01 | $17.55 | $17.64 | $17.55 | $17.60 | $16.11 | 37,161 |
| 2016-01-29 | $17.57 | $17.60 | $17.57 | $17.59 | $16.08 | 22,163 |
| 2016-01-28 | $17.60 | $17.63 | $17.55 | $17.59 | $16.08 | 32,898 |
| 2016-01-27 | $17.62 | $17.62 | $17.56 | $17.56 | $16.05 | 42,848 |
| 2016-01-26 | $17.56 | $17.63 | $17.56 | $17.63 | $16.12 | 189,429 |
| 2016-01-25 | $17.57 | $17.61 | $17.55 | $17.58 | $16.07 | 54,670 |
| 2016-01-22 | $17.59 | $17.63 | $17.53 | $17.57 | $16.06 | 59,990 |
| 2016-01-21 | $17.60 | $17.63 | $17.55 | $17.58 | $16.07 | 142,757 |
| 2016-01-20 | $17.55 | $17.67 | $17.54 | $17.62 | $16.11 | 261,800 |
| 2016-01-19 | $17.54 | $17.62 | $17.53 | $17.57 | $16.06 | 228,852 |
| 2016-01-15 | $17.56 | $17.60 | $17.53 | $17.54 | $16.03 | 70,702 |
| 2016-01-14 | $17.55 | $17.60 | $17.52 | $17.59 | $16.08 | 38,377 |
| 2016-01-13 | $17.55 | $17.57 | $17.52 | $17.53 | $16.03 | 38,496 |
| 2016-01-12 | $17.56 | $17.60 | $17.53 | $17.57 | $16.06 | 32,768 |
| 2016-01-11 | $17.61 | $17.62 | $17.55 | $17.57 | $16.06 | 60,544 |
| 2016-01-08 | $17.56 | $17.62 | $17.54 | $17.55 | $16.04 | 52,810 |
| 2016-01-07 | $17.56 | $17.59 | $17.54 | $17.54 | $16.03 | 29,123 |
| 2016-01-06 | $17.52 | $17.61 | $17.50 | $17.58 | $16.07 | 89,815 |
| 2016-01-05 | $17.49 | $17.53 | $17.47 | $17.50 | $16.00 | 20,014 |
| 2016-01-04 | $17.51 | $17.53 | $17.46 | $17.51 | $16.01 | 74,302 |
| 2015-12-31 | $17.43 | $17.53 | $17.43 | $17.53 | $16.03 | 70,184 |
| 2015-12-30 | $17.45 | $17.52 | $17.43 | $17.44 | $15.94 | 56,711 |
| 2015-12-29 | $17.49 | $17.52 | $17.43 | $17.44 | $15.94 | 252,401 |
| 2015-12-28 | $17.48 | $17.53 | $17.37 | $17.51 | $15.99 | 115,791 |
| 2015-12-24 | $17.51 | $17.55 | $17.47 | $17.54 | $16.02 | 76,381 |
| 2015-12-23 | $17.49 | $17.52 | $17.45 | $17.52 | $16.00 | 75,369 |
| 2015-12-22 | $17.48 | $17.52 | $17.47 | $17.52 | $16.00 | 12,771 |
| 2015-12-21 | $17.47 | $17.53 | $17.45 | $17.52 | $16.00 | 90,998 |
| 2015-12-18 | $17.49 | $17.50 | $17.45 | $17.47 | $15.96 | 45,083 |
| 2015-12-17 | $17.46 | $17.50 | $17.46 | $17.46 | $15.95 | 28,174 |
| 2015-12-16 | $17.47 | $17.52 | $17.42 | $17.44 | $15.93 | 29,608 |
| 2015-12-15 | $17.46 | $17.50 | $17.46 | $17.50 | $15.98 | 19,969 |
| 2015-12-14 | $17.46 | $17.50 | $17.43 | $17.45 | $15.94 | 48,738 |
| 2015-12-11 | $17.48 | $17.55 | $17.47 | $17.48 | $15.96 | 32,275 |
| 2015-12-10 | $17.52 | $17.53 | $17.47 | $17.51 | $15.99 | 38,968 |
| 2015-12-09 | $17.54 | $17.56 | $17.47 | $17.49 | $15.97 | 78,840 |
| 2015-12-08 | $17.51 | $17.54 | $17.48 | $17.54 | $16.02 | 43,039 |
| 2015-12-07 | $17.50 | $17.53 | $17.45 | $17.49 | $15.97 | 36,976 |
| 2015-12-04 | $17.44 | $17.53 | $17.44 | $17.53 | $16.01 | 34,558 |
| 2015-12-03 | $17.49 | $17.51 | $17.46 | $17.49 | $15.97 | 43,955 |
| 2015-12-02 | $17.52 | $17.52 | $17.48 | $17.48 | $15.96 | 32,221 |
| 2015-12-01 | $17.52 | $17.54 | $17.48 | $17.49 | $15.97 | 121,930 |
| 2015-11-30 | $17.54 | $17.54 | $17.49 | $17.50 | $15.96 | 28,646 |
| 2015-11-27 | $17.52 | $17.57 | $17.49 | $17.50 | $15.97 | 19,444 |
| 2015-11-25 | $17.56 | $17.58 | $17.50 | $17.55 | $16.01 | 31,278 |
| 2015-11-24 | $17.53 | $17.58 | $17.53 | $17.56 | $16.02 | 37,003 |
| 2015-11-23 | $17.53 | $17.56 | $17.48 | $17.55 | $16.01 | 44,071 |
| 2015-11-20 | $17.52 | $17.55 | $17.48 | $17.50 | $15.97 | 58,067 |
| 2015-11-19 | $17.50 | $17.56 | $17.49 | $17.53 | $15.99 | 25,856 |
| 2015-11-18 | $17.51 | $17.52 | $17.48 | $17.48 | $15.95 | 30,156 |
| 2015-11-17 | $17.53 | $17.57 | $17.48 | $17.49 | $15.96 | 59,602 |
| 2015-11-16 | $17.52 | $17.54 | $17.50 | $17.50 | $15.97 | 20,334 |
| 2015-11-13 | $17.49 | $17.55 | $17.48 | $17.54 | $16.00 | 22,878 |
| 2015-11-12 | $17.51 | $17.51 | $17.48 | $17.51 | $15.97 | 12,410 |
| 2015-11-11 | $17.55 | $17.55 | $17.51 | $17.51 | $15.98 | 31,888 |
| 2015-11-10 | $17.54 | $17.54 | $17.52 | $17.54 | $16.00 | 21,578 |
| 2015-11-09 | $17.54 | $17.59 | $17.52 | $17.53 | $15.99 | 39,299 |
| 2015-11-06 | $17.55 | $17.55 | $17.51 | $17.51 | $15.98 | 61,728 |
| 2015-11-05 | $17.54 | $17.60 | $17.52 | $17.60 | $16.06 | 21,544 |
| 2015-11-04 | $17.57 | $17.62 | $17.51 | $17.51 | $15.98 | 62,579 |
| 2015-11-03 | $17.56 | $17.57 | $17.53 | $17.56 | $16.02 | 81,770 |
| 2015-11-02 | $17.54 | $17.59 | $17.52 | $17.53 | $15.99 | 30,241 |
| 2015-10-30 | $17.58 | $17.58 | $17.54 | $17.55 | $16.00 | 7,265 |
| 2015-10-29 | $17.54 | $17.59 | $17.53 | $17.54 | $15.99 | 94,075 |
| 2015-10-28 | $17.54 | $17.54 | $17.52 | $17.52 | $15.97 | 58,390 |
| 2015-10-27 | $17.50 | $17.54 | $17.50 | $17.53 | $15.98 | 22,564 |
| 2015-10-26 | $17.53 | $17.55 | $17.51 | $17.52 | $15.97 | 41,456 |
| 2015-10-23 | $17.55 | $17.57 | $17.53 | $17.53 | $15.98 | 20,371 |
| 2015-10-22 | $17.54 | $17.57 | $17.52 | $17.53 | $15.98 | 67,201 |
| 2015-10-21 | $17.50 | $17.57 | $17.50 | $17.53 | $15.98 | 73,726 |
| 2015-10-20 | $17.53 | $17.55 | $17.51 | $17.53 | $15.98 | 51,185 |
| 2015-10-19 | $17.53 | $17.57 | $17.51 | $17.54 | $15.99 | 111,281 |
| 2015-10-16 | $17.52 | $17.57 | $17.52 | $17.57 | $16.02 | 23,924 |
| 2015-10-15 | $17.53 | $17.56 | $17.52 | $17.55 | $16.00 | 34,061 |
| 2015-10-14 | $17.52 | $17.57 | $17.52 | $17.53 | $15.98 | 47,419 |
| 2015-10-13 | $17.51 | $17.55 | $17.51 | $17.54 | $15.99 | 28,595 |
| 2015-10-12 | $17.54 | $17.55 | $17.51 | $17.51 | $15.96 | 10,211 |
| 2015-10-09 | $17.50 | $17.52 | $17.50 | $17.51 | $15.96 | 52,401 |
| 2015-10-08 | $17.54 | $17.55 | $17.50 | $17.50 | $15.95 | 12,822 |
| 2015-10-07 | $17.53 | $17.55 | $17.51 | $17.54 | $15.99 | 27,423 |
| 2015-10-06 | $17.53 | $17.54 | $17.50 | $17.51 | $15.96 | 86,555 |
| 2015-10-05 | $17.56 | $17.56 | $17.51 | $17.51 | $15.96 | 24,190 |
| 2015-10-02 | $17.51 | $17.56 | $17.51 | $17.56 | $16.01 | 27,525 |
| 2015-10-01 | $17.50 | $17.53 | $17.49 | $17.50 | $15.95 | 21,381 |
| 2015-09-30 | $17.51 | $17.55 | $17.50 | $17.50 | $15.94 | 51,396 |
| 2015-09-29 | $17.53 | $17.55 | $17.50 | $17.51 | $15.95 | 52,944 |
| 2015-09-28 | $17.48 | $17.53 | $17.48 | $17.52 | $15.96 | 41,720 |
| 2015-09-25 | $17.47 | $17.49 | $17.47 | $17.49 | $15.93 | 33,178 |
| 2015-09-24 | $17.52 | $17.52 | $17.45 | $17.51 | $15.95 | 90,079 |
| 2015-09-23 | $17.48 | $17.50 | $17.46 | $17.50 | $15.94 | 22,374 |
| 2015-09-22 | $17.44 | $17.50 | $17.44 | $17.48 | $15.92 | 45,693 |
| 2015-09-21 | $17.46 | $17.48 | $17.44 | $17.46 | $15.90 | 63,649 |
| 2015-09-18 | $17.44 | $17.49 | $17.44 | $17.49 | $15.93 | 30,415 |
| 2015-09-17 | $17.41 | $17.50 | $17.41 | $17.46 | $15.90 | 31,864 |
| 2015-09-16 | $17.40 | $17.49 | $17.40 | $17.42 | $15.86 | 38,700 |
| 2015-09-15 | $17.42 | $17.47 | $17.40 | $17.40 | $15.85 | 16,198 |
| 2015-09-14 | $17.41 | $17.48 | $17.41 | $17.47 | $15.91 | 44,867 |
| 2015-09-11 | $17.47 | $17.48 | $17.42 | $17.44 | $15.88 | 118,463 |
| 2015-09-10 | $17.44 | $17.47 | $17.42 | $17.46 | $15.90 | 42,888 |
| 2015-09-09 | $17.44 | $17.46 | $17.42 | $17.43 | $15.87 | 57,316 |
| 2015-09-08 | $17.45 | $17.46 | $17.41 | $17.41 | $15.85 | 81,117 |