ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF (TETF) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.47 ($0.02) 0.14%
ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF - Daily Information
Click for more stock information on ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.42 |
| Previous Close | $18.47 |
| High | $18.47 |
| Low | $18.30 |
| Adjusted Open | $18.42 |
| Previous Adjusted Close | $18.47 |
| Adjusted High | $18.47 |
| Adjusted Low | $18.30 |
Invest in ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF (TETF)
Historical Stock Data for ETF INDUSTRY EXPOSURE FINANCIAL SERVICES ETF (TETF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-06-18 | $18.42 | $18.47 | $18.30 | $18.47 | $18.47 | 13,632 |
| 2019-06-17 | $18.41 | $18.44 | $18.40 | $18.44 | $18.44 | 1,025 |
| 2019-06-14 | $18.37 | $18.43 | $18.37 | $18.43 | $18.43 | 300 |
| 2019-06-13 | $18.47 | $18.47 | $18.45 | $18.45 | $18.45 | 360 |
| 2019-06-12 | $18.42 | $18.51 | $18.42 | $18.47 | $18.47 | 620 |
| 2019-06-11 | $18.83 | $18.84 | $18.52 | $18.55 | $18.55 | 675 |
| 2019-06-10 | $18.78 | $18.78 | $18.73 | $18.73 | $18.73 | 393 |
| 2019-06-07 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 778 |
| 2019-06-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 16 |
| 2019-06-05 | $18.35 | $18.46 | $18.35 | $18.46 | $18.46 | 1,466 |
| 2019-06-04 | $18.21 | $18.33 | $18.19 | $18.33 | $18.33 | 78,163 |
| 2019-06-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 3 |
| 2019-05-31 | $17.89 | $17.89 | $17.86 | $17.86 | $17.86 | 246 |
| 2019-05-30 | $18.18 | $18.18 | $17.99 | $18.02 | $18.02 | 40,147 |
| 2019-05-29 | $17.99 | $18.17 | $17.99 | $18.17 | $18.17 | 230 |
| 2019-05-28 | $18.29 | $18.31 | $18.14 | $18.14 | $18.14 | 3,073 |
| 2019-05-24 | $18.29 | $18.33 | $18.28 | $18.33 | $18.33 | 1,319 |
| 2019-05-23 | $18.18 | $18.20 | $18.17 | $18.17 | $18.17 | 900 |
| 2019-05-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 100 |
| 2019-05-21 | $18.56 | $18.58 | $18.55 | $18.58 | $18.58 | 874 |
| 2019-05-20 | $18.41 | $18.45 | $18.41 | $18.45 | $18.45 | 1,791 |
| 2019-05-17 | $18.56 | $18.56 | $18.46 | $18.47 | $18.47 | 205 |
| 2019-05-16 | $18.59 | $18.65 | $18.59 | $18.59 | $18.59 | 204 |
| 2019-05-15 | $18.29 | $18.43 | $18.29 | $18.43 | $18.43 | 510 |
| 2019-05-14 | $18.47 | $18.59 | $18.47 | $18.52 | $18.52 | 510 |
| 2019-05-13 | $18.39 | $18.39 | $18.33 | $18.33 | $18.33 | 100 |
| 2019-05-10 | $18.72 | $18.83 | $18.58 | $18.83 | $18.83 | 1,147 |
| 2019-05-09 | $18.54 | $18.79 | $18.54 | $18.79 | $18.79 | 2,378 |
| 2019-05-08 | $18.82 | $18.84 | $18.79 | $18.79 | $18.79 | 448 |
| 2019-05-07 | $18.89 | $18.89 | $18.75 | $18.77 | $18.77 | 232 |
| 2019-05-06 | $18.57 | $19.10 | $18.57 | $19.10 | $19.10 | 5,092 |
| 2019-05-03 | $19.00 | $19.07 | $18.94 | $19.05 | $19.05 | 4,416 |
| 2019-05-02 | $18.87 | $18.96 | $18.83 | $18.88 | $18.88 | 3,669 |
| 2019-05-01 | $19.14 | $19.14 | $18.97 | $18.97 | $18.97 | 1,810 |
| 2019-04-30 | $18.97 | $19.09 | $18.97 | $19.09 | $19.09 | 541 |
| 2019-04-29 | $19.12 | $19.13 | $19.11 | $19.12 | $19.12 | 1,688 |
| 2019-04-26 | $18.97 | $19.02 | $18.97 | $19.02 | $19.02 | 1,870 |
| 2019-04-25 | $18.84 | $18.99 | $18.84 | $18.99 | $18.99 | 1,052 |
| 2019-04-24 | $18.94 | $18.98 | $18.92 | $18.98 | $18.98 | 2,469 |
| 2019-04-23 | $18.86 | $19.04 | $18.86 | $19.03 | $19.03 | 2,417 |
| 2019-04-22 | $18.97 | $18.97 | $18.94 | $18.97 | $18.97 | 796 |
| 2019-04-18 | $19.00 | $19.01 | $18.98 | $19.01 | $19.01 | 1,464 |
| 2019-04-17 | $18.93 | $19.00 | $18.93 | $19.00 | $19.00 | 101 |
| 2019-04-16 | $18.74 | $18.94 | $18.74 | $18.93 | $18.93 | 3,094 |
| 2019-04-15 | $18.67 | $18.67 | $18.64 | $18.64 | $18.64 | 616 |
| 2019-04-12 | $18.64 | $18.75 | $18.64 | $18.73 | $18.73 | 1,136 |
| 2019-04-11 | $18.47 | $18.53 | $18.47 | $18.48 | $18.48 | 1,151 |
| 2019-04-10 | $18.31 | $18.43 | $18.31 | $18.43 | $18.43 | 100 |
| 2019-04-09 | $18.28 | $18.29 | $18.28 | $18.29 | $18.29 | 100 |
| 2019-04-08 | $18.37 | $18.42 | $18.36 | $18.42 | $18.42 | 1,078 |
| 2019-04-05 | $18.38 | $18.42 | $18.38 | $18.41 | $18.41 | 5,212 |
| 2019-04-04 | $18.19 | $18.36 | $18.19 | $18.36 | $18.36 | 2,582 |
| 2019-04-03 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 26 |
| 2019-04-02 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 5 |
| 2019-04-01 | $18.01 | $18.09 | $17.90 | $18.09 | $18.09 | 1,906 |
| 2019-03-29 | $17.75 | $17.75 | $17.70 | $17.70 | $17.70 | 484 |
| 2019-03-28 | $17.66 | $17.66 | $17.59 | $17.66 | $17.66 | 557 |
| 2019-03-27 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2019-03-26 | $17.58 | $17.58 | $17.49 | $17.57 | $17.57 | 720 |
| 2019-03-25 | $17.38 | $17.38 | $17.30 | $17.32 | $17.32 | 4,340 |
| 2019-03-22 | $17.46 | $17.46 | $17.40 | $17.40 | $17.40 | 339 |
| 2019-03-21 | $17.80 | $17.85 | $17.80 | $17.83 | $17.83 | 2,359 |
| 2019-03-20 | $17.95 | $18.01 | $17.81 | $17.81 | $17.81 | 540 |
| 2019-03-19 | $18.27 | $18.27 | $18.07 | $18.07 | $18.07 | 665 |
| 2019-03-18 | $17.91 | $18.17 | $17.91 | $18.17 | $18.17 | 796 |
| 2019-03-15 | $17.88 | $17.95 | $17.88 | $17.95 | $17.95 | 700 |
| 2019-03-14 | $17.82 | $17.84 | $17.82 | $17.84 | $17.84 | 100 |
| 2019-03-13 | $17.75 | $17.84 | $17.75 | $17.81 | $17.81 | 765 |
| 2019-03-12 | $17.69 | $17.70 | $17.64 | $17.64 | $17.64 | 1,611 |
| 2019-03-11 | $17.50 | $17.64 | $17.50 | $17.63 | $17.63 | 1,519 |
| 2019-03-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2019-03-07 | $17.59 | $17.59 | $17.55 | $17.55 | $17.55 | 1,250 |
| 2019-03-06 | $17.89 | $18.02 | $17.86 | $17.86 | $17.86 | 4,231 |
| 2019-03-05 | $18.03 | $18.07 | $18.03 | $18.06 | $18.06 | 1,373 |
| 2019-03-04 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 2 |
| 2019-03-01 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 50 |
| 2019-02-28 | $18.16 | $18.16 | $18.13 | $18.13 | $18.13 | 863 |
| 2019-02-27 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 40 |
| 2019-02-26 | $18.06 | $18.09 | $18.06 | $18.09 | $18.09 | 203 |
| 2019-02-25 | $18.00 | $18.14 | $17.99 | $17.99 | $17.99 | 1,329 |
| 2019-02-22 | $17.91 | $17.96 | $17.91 | $17.96 | $17.96 | 160 |
| 2019-02-21 | $17.81 | $17.83 | $17.81 | $17.82 | $17.82 | 595 |
| 2019-02-20 | $17.80 | $17.88 | $17.80 | $17.88 | $17.88 | 126 |
| 2019-02-19 | $17.72 | $17.83 | $17.72 | $17.83 | $17.83 | 966 |
| 2019-02-15 | $17.63 | $17.73 | $17.63 | $17.73 | $17.73 | 801 |
| 2019-02-14 | $17.34 | $17.43 | $17.34 | $17.43 | $17.43 | 2,180 |
| 2019-02-13 | $17.64 | $17.64 | $17.53 | $17.53 | $17.53 | 4,871 |
| 2019-02-12 | $17.37 | $17.46 | $17.37 | $17.46 | $17.46 | 658 |
| 2019-02-11 | $17.17 | $17.23 | $17.17 | $17.23 | $17.23 | 613 |
| 2019-02-08 | $17.19 | $17.19 | $17.11 | $17.18 | $17.18 | 1,156 |
| 2019-02-07 | $17.30 | $17.34 | $17.30 | $17.34 | $17.34 | 500 |
| 2019-02-06 | $17.44 | $17.47 | $17.25 | $17.44 | $17.44 | 4,994 |
| 2019-02-05 | $17.43 | $17.52 | $17.43 | $17.52 | $17.52 | 457 |
| 2019-02-04 | $17.23 | $17.45 | $17.23 | $17.45 | $17.45 | 794 |
| 2019-02-01 | $17.37 | $17.44 | $17.37 | $17.41 | $17.41 | 795 |
| 2019-01-31 | $17.34 | $17.45 | $17.34 | $17.45 | $17.45 | 1,566 |
| 2019-01-30 | $17.21 | $17.45 | $17.21 | $17.34 | $17.34 | 987 |
| 2019-01-29 | $17.38 | $17.40 | $17.31 | $17.36 | $17.36 | 3,525 |
| 2019-01-28 | $17.41 | $17.46 | $17.38 | $17.46 | $17.46 | 1,066 |
| 2019-01-25 | $17.50 | $17.52 | $17.45 | $17.46 | $17.46 | 1,469 |
| 2019-01-24 | $17.33 | $17.34 | $17.28 | $17.34 | $17.34 | 712 |
| 2019-01-23 | $17.46 | $17.46 | $17.34 | $17.34 | $17.34 | 350 |
| 2019-01-22 | $17.43 | $17.46 | $17.32 | $17.37 | $17.37 | 723 |
| 2019-01-18 | $17.48 | $17.58 | $17.48 | $17.55 | $17.55 | 1,308 |
| 2019-01-17 | $17.09 | $17.28 | $17.09 | $17.28 | $17.28 | 1,862 |
| 2019-01-16 | $16.89 | $17.24 | $16.89 | $17.24 | $17.24 | 666 |
| 2019-01-15 | $16.66 | $16.81 | $16.66 | $16.81 | $16.81 | 200 |
| 2019-01-14 | $16.55 | $16.66 | $16.53 | $16.62 | $16.62 | 5,155 |
| 2019-01-11 | $16.39 | $16.56 | $16.39 | $16.56 | $16.56 | 1,305 |
| 2019-01-10 | $16.51 | $16.64 | $16.51 | $16.61 | $16.61 | 7,528 |
| 2019-01-09 | $16.65 | $16.68 | $16.56 | $16.57 | $16.57 | 3,355 |
| 2019-01-08 | $16.48 | $16.50 | $16.40 | $16.50 | $16.50 | 816 |
| 2019-01-07 | $16.33 | $16.51 | $16.33 | $16.45 | $16.45 | 306 |
| 2019-01-04 | $16.11 | $16.44 | $16.11 | $16.42 | $16.42 | 1,601 |
| 2019-01-03 | $15.93 | $15.93 | $15.88 | $15.88 | $15.88 | 412 |
| 2019-01-02 | $16.10 | $16.23 | $16.10 | $16.20 | $16.20 | 1,098 |
| 2018-12-31 | $16.10 | $16.10 | $16.00 | $16.07 | $16.07 | 3,689 |
| 2018-12-28 | $15.96 | $15.99 | $15.92 | $15.97 | $15.97 | 5,578 |
| 2018-12-27 | $15.59 | $15.92 | $15.49 | $15.92 | $15.92 | 7,075 |
| 2018-12-26 | $15.03 | $15.75 | $15.00 | $15.75 | $15.75 | 491 |
| 2018-12-24 | $15.21 | $15.35 | $15.13 | $15.14 | $15.14 | 19,035 |
| 2018-12-21 | $16.38 | $16.38 | $15.99 | $16.00 | $15.96 | 4,393 |
| 2018-12-20 | $16.40 | $16.41 | $16.20 | $16.20 | $16.17 | 387 |
| 2018-12-19 | $16.68 | $16.76 | $16.33 | $16.37 | $16.34 | 2,771 |
| 2018-12-18 | $16.80 | $16.80 | $16.56 | $16.60 | $16.56 | 759 |
| 2018-12-17 | $16.86 | $16.88 | $16.68 | $16.68 | $16.64 | 955 |
| 2018-12-14 | $16.97 | $17.00 | $16.87 | $16.89 | $16.86 | 2,017 |
| 2018-12-13 | $17.14 | $17.14 | $17.05 | $17.05 | $17.02 | 450 |
| 2018-12-12 | $17.18 | $17.36 | $17.16 | $17.18 | $17.14 | 750 |
| 2018-12-11 | $17.18 | $17.18 | $16.95 | $16.97 | $16.94 | 800 |
| 2018-12-10 | $17.03 | $17.14 | $16.96 | $17.14 | $17.10 | 236 |
| 2018-12-07 | $17.47 | $17.47 | $17.21 | $17.21 | $17.17 | 352 |
| 2018-12-06 | $17.33 | $17.44 | $17.18 | $17.40 | $17.36 | 2,829 |
| 2018-12-04 | $18.08 | $18.08 | $17.74 | $17.74 | $17.70 | 230 |
| 2018-12-03 | $18.53 | $18.53 | $18.37 | $18.45 | $18.41 | 1,450 |
| 2018-11-30 | $18.19 | $18.31 | $18.19 | $18.29 | $18.25 | 550 |
| 2018-11-29 | $18.23 | $18.27 | $18.16 | $18.25 | $18.21 | 1,660 |
| 2018-11-28 | $18.15 | $18.48 | $18.15 | $18.41 | $18.37 | 993 |
| 2018-11-27 | $18.25 | $18.25 | $18.24 | $18.24 | $18.20 | 2,819 |
| 2018-11-26 | $18.31 | $18.31 | $18.31 | $18.31 | $18.27 | 100 |
| 2018-11-23 | $18.09 | $18.09 | $18.09 | $18.09 | $18.05 | 100 |
| 2018-11-21 | $17.97 | $18.22 | $17.97 | $18.22 | $18.18 | 2,201 |
| 2018-11-20 | $17.85 | $17.86 | $17.85 | $17.86 | $17.82 | 429 |
| 2018-11-19 | $18.28 | $18.29 | $18.14 | $18.20 | $18.16 | 2,312 |
| 2018-11-16 | $18.28 | $18.28 | $18.28 | $18.28 | $18.24 | 135 |
| 2018-11-15 | $18.05 | $18.17 | $18.00 | $18.03 | $17.99 | 3,100 |
| 2018-11-14 | $18.09 | $18.30 | $17.89 | $18.00 | $17.96 | 3,061 |
| 2018-11-13 | $18.13 | $18.24 | $18.13 | $18.24 | $18.20 | 260 |
| 2018-11-12 | $18.24 | $18.26 | $18.24 | $18.26 | $18.22 | 410 |
| 2018-11-09 | $18.51 | $18.51 | $18.51 | $18.51 | $18.47 | 103 |
| 2018-11-08 | $18.67 | $18.67 | $18.67 | $18.67 | $18.63 | 180 |
| 2018-11-07 | $18.61 | $18.66 | $18.61 | $18.66 | $18.62 | 584 |
| 2018-11-06 | $18.40 | $18.41 | $18.40 | $18.41 | $18.37 | 360 |
| 2018-11-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.35 | 307 |
| 2018-11-02 | $18.19 | $18.36 | $18.19 | $18.26 | $18.22 | 559 |
| 2018-11-01 | $18.22 | $18.25 | $18.22 | $18.23 | $18.19 | 1,459 |
| 2018-10-31 | $18.23 | $18.35 | $18.23 | $18.32 | $18.28 | 1,139 |
| 2018-10-30 | $17.67 | $17.96 | $17.67 | $17.96 | $17.92 | 228 |
| 2018-10-29 | $17.64 | $17.75 | $17.59 | $17.64 | $17.60 | 6,401 |
| 2018-10-26 | $17.30 | $17.58 | $17.30 | $17.52 | $17.48 | 1,880 |
| 2018-10-25 | $17.44 | $17.71 | $17.44 | $17.60 | $17.57 | 18,267 |
| 2018-10-24 | $17.72 | $17.72 | $17.72 | $17.72 | $17.68 | 305 |
| 2018-10-23 | $17.60 | $17.99 | $17.59 | $17.99 | $17.95 | 2,068 |
| 2018-10-22 | $18.02 | $18.10 | $18.02 | $18.02 | $17.98 | 1,362 |
| 2018-10-19 | $18.21 | $18.21 | $18.21 | $18.21 | $18.17 | 224 |
| 2018-10-18 | $18.62 | $18.62 | $18.18 | $18.21 | $18.17 | 729 |
| 2018-10-17 | $18.44 | $18.44 | $18.42 | $18.42 | $18.38 | 1,253 |
| 2018-10-16 | $18.27 | $18.30 | $18.27 | $18.30 | $18.26 | 577 |
| 2018-10-15 | $18.11 | $18.11 | $18.11 | $18.11 | $18.07 | 274 |
| 2018-10-12 | $18.17 | $18.21 | $17.97 | $18.08 | $18.04 | 927 |
| 2018-10-11 | $18.21 | $18.46 | $18.00 | $18.04 | $18.00 | 3,890 |
| 2018-10-10 | $19.00 | $19.00 | $18.58 | $18.58 | $18.54 | 1,168 |
| 2018-10-09 | $19.09 | $19.09 | $19.07 | $19.07 | $19.03 | 1,430 |
| 2018-10-08 | $19.17 | $19.18 | $19.06 | $19.18 | $19.14 | 4,634 |
| 2018-10-05 | $19.52 | $19.52 | $19.44 | $19.45 | $19.41 | 2,751 |
| 2018-10-04 | $19.33 | $19.33 | $19.27 | $19.29 | $19.25 | 3,235 |
| 2018-10-03 | $19.16 | $19.24 | $19.16 | $19.23 | $19.19 | 1,947 |
| 2018-10-02 | $19.01 | $19.05 | $19.01 | $19.05 | $19.01 | 687 |
| 2018-10-01 | $19.15 | $19.15 | $19.10 | $19.10 | $19.06 | 507 |
| 2018-09-28 | $19.16 | $19.20 | $19.07 | $19.07 | $19.03 | 3,505 |
| 2018-09-27 | $19.41 | $19.41 | $19.41 | $19.41 | $19.37 | 125 |
| 2018-09-26 | $19.47 | $19.53 | $19.36 | $19.43 | $19.39 | 1,905 |
| 2018-09-25 | $19.85 | $19.85 | $19.58 | $19.63 | $19.58 | 705 |
| 2018-09-24 | $19.67 | $19.73 | $19.65 | $19.67 | $19.63 | 1,189 |
| 2018-09-21 | $19.87 | $19.87 | $19.83 | $19.87 | $19.83 | 783 |
| 2018-09-20 | $19.88 | $19.92 | $19.80 | $19.88 | $19.84 | 3,444 |
| 2018-09-19 | $19.52 | $19.73 | $19.52 | $19.72 | $19.68 | 501 |
| 2018-09-18 | $19.53 | $19.53 | $19.52 | $19.52 | $19.48 | 1,984 |
| 2018-09-17 | $19.55 | $19.55 | $19.43 | $19.43 | $19.39 | 1,078 |
| 2018-09-14 | $19.60 | $19.63 | $19.60 | $19.62 | $19.58 | 1,157 |
| 2018-09-13 | $19.46 | $19.46 | $19.40 | $19.40 | $19.36 | 734 |
| 2018-09-12 | $19.35 | $19.35 | $19.33 | $19.34 | $19.30 | 1,529 |
| 2018-09-11 | $19.53 | $19.54 | $19.53 | $19.54 | $19.50 | 2,384 |
| 2018-09-10 | $19.49 | $19.56 | $19.49 | $19.49 | $19.45 | 3,449 |
| 2018-09-07 | $19.47 | $19.51 | $19.44 | $19.44 | $19.40 | 2,456 |
| 2018-09-06 | $19.62 | $19.62 | $19.48 | $19.48 | $19.44 | 1,162 |
| 2018-09-05 | $19.76 | $19.76 | $19.76 | $19.76 | $19.72 | 287 |
| 2018-09-04 | $19.56 | $19.70 | $19.56 | $19.70 | $19.66 | 873 |
| 2018-08-31 | $19.63 | $19.63 | $19.57 | $19.60 | $19.55 | 358 |
| 2018-08-30 | $19.75 | $19.75 | $19.60 | $19.65 | $19.60 | 2,493 |
| 2018-08-29 | $19.64 | $19.74 | $19.64 | $19.72 | $19.68 | 1,810 |
| 2018-08-28 | $19.81 | $19.81 | $19.70 | $19.70 | $19.66 | 1,330 |
| 2018-08-27 | $19.44 | $19.75 | $19.44 | $19.73 | $19.69 | 1,638 |
| 2018-08-24 | $19.36 | $19.47 | $19.36 | $19.42 | $19.38 | 2,220 |
| 2018-08-23 | $19.39 | $19.44 | $19.31 | $19.31 | $19.27 | 2,371 |
| 2018-08-22 | $19.47 | $19.47 | $19.38 | $19.38 | $19.34 | 364 |
| 2018-08-21 | $19.36 | $19.48 | $19.36 | $19.42 | $19.38 | 2,178 |
| 2018-08-20 | $19.36 | $19.41 | $19.35 | $19.39 | $19.35 | 1,163 |
| 2018-08-17 | $19.24 | $19.32 | $19.24 | $19.32 | $19.27 | 515 |
| 2018-08-16 | $19.10 | $19.31 | $19.10 | $19.25 | $19.21 | 3,234 |
| 2018-08-15 | $19.15 | $19.15 | $19.07 | $19.10 | $19.05 | 1,222 |
| 2018-08-14 | $19.15 | $19.23 | $19.15 | $19.23 | $19.19 | 1,584 |
| 2018-08-13 | $19.04 | $19.12 | $19.04 | $19.09 | $19.04 | 1,217 |
| 2018-08-10 | $19.14 | $19.18 | $19.10 | $19.18 | $19.13 | 5,875 |
| 2018-08-09 | $19.41 | $19.41 | $19.36 | $19.36 | $19.32 | 1,504 |
| 2018-08-08 | $19.44 | $19.44 | $19.39 | $19.39 | $19.35 | 317 |
| 2018-08-07 | $19.38 | $19.56 | $19.38 | $19.38 | $19.34 | 13,934 |
| 2018-08-06 | $19.26 | $19.26 | $19.13 | $19.14 | $19.10 | 2,027 |
| 2018-08-03 | $19.18 | $19.20 | $19.18 | $19.20 | $19.16 | 1,158 |
| 2018-08-02 | $19.15 | $19.19 | $19.08 | $19.19 | $19.15 | 3,177 |
| 2018-08-01 | $19.64 | $19.71 | $19.23 | $19.23 | $19.19 | 2,840 |
| 2018-07-31 | $19.65 | $19.65 | $19.52 | $19.58 | $19.54 | 2,072 |
| 2018-07-30 | $19.71 | $19.74 | $19.67 | $19.69 | $19.65 | 2,146 |
| 2018-07-27 | $20.00 | $20.00 | $19.95 | $19.95 | $19.91 | 930 |
| 2018-07-26 | $20.34 | $20.34 | $20.13 | $20.13 | $20.09 | 2,016 |
| 2018-07-25 | $20.23 | $20.23 | $20.08 | $20.13 | $20.09 | 1,254 |
| 2018-07-24 | $20.24 | $20.27 | $20.18 | $20.27 | $20.23 | 727 |
| 2018-07-23 | $20.03 | $20.20 | $20.03 | $20.20 | $20.16 | 1,169 |
| 2018-07-20 | $20.04 | $20.04 | $19.99 | $19.99 | $19.95 | 715 |
| 2018-07-19 | $20.12 | $20.12 | $20.09 | $20.09 | $20.04 | 981 |
| 2018-07-18 | $20.22 | $20.37 | $20.22 | $20.37 | $20.33 | 6,015 |
| 2018-07-17 | $20.04 | $20.09 | $20.04 | $20.09 | $20.05 | 432 |
| 2018-07-16 | $19.91 | $19.98 | $19.91 | $19.96 | $19.91 | 1,692 |
| 2018-07-13 | $19.83 | $19.90 | $19.82 | $19.87 | $19.83 | 3,166 |
| 2018-07-12 | $19.88 | $19.89 | $19.85 | $19.85 | $19.81 | 7,142 |
| 2018-07-11 | $20.00 | $20.00 | $19.90 | $19.92 | $19.88 | 2,135 |
| 2018-07-10 | $20.21 | $20.21 | $20.01 | $20.09 | $20.05 | 1,598 |
| 2018-07-09 | $19.99 | $20.13 | $19.99 | $20.13 | $20.09 | 2,976 |
| 2018-07-06 | $19.70 | $19.89 | $19.70 | $19.77 | $19.73 | 2,930 |
| 2018-07-05 | $19.94 | $19.94 | $19.68 | $19.68 | $19.64 | 3,182 |
| 2018-07-03 | $20.00 | $20.00 | $19.96 | $19.96 | $19.92 | 1,126 |
| 2018-07-02 | $19.80 | $19.93 | $19.75 | $19.93 | $19.88 | 4,786 |
| 2018-06-29 | $19.99 | $20.12 | $19.99 | $20.04 | $20.00 | 3,830 |
| 2018-06-28 | $19.89 | $19.98 | $19.89 | $19.93 | $19.89 | 2,177 |
| 2018-06-27 | $20.30 | $20.33 | $19.94 | $19.95 | $19.91 | 7,772 |
| 2018-06-26 | $20.39 | $20.41 | $20.36 | $20.36 | $20.32 | 3,372 |
| 2018-06-25 | $20.19 | $20.37 | $20.18 | $20.37 | $20.33 | 2,715 |
| 2018-06-22 | $20.83 | $20.83 | $20.73 | $20.73 | $20.68 | 4,899 |
| 2018-06-21 | $20.69 | $20.79 | $20.59 | $20.79 | $20.74 | 2,805 |
| 2018-06-20 | $20.88 | $20.89 | $20.76 | $20.76 | $20.71 | 1,444 |
| 2018-06-19 | $20.78 | $20.86 | $20.72 | $20.86 | $20.81 | 1,459 |
| 2018-06-18 | $20.64 | $20.87 | $20.64 | $20.87 | $20.82 | 2,414 |
| 2018-06-15 | $20.70 | $20.91 | $20.70 | $20.91 | $20.86 | 2,108 |
| 2018-06-14 | $21.00 | $21.03 | $20.88 | $20.94 | $20.90 | 8,520 |
| 2018-06-13 | $21.10 | $21.17 | $21.10 | $21.10 | $21.05 | 2,716 |
| 2018-06-12 | $21.22 | $21.23 | $21.07 | $21.08 | $21.03 | 6,857 |
| 2018-06-11 | $21.27 | $21.31 | $21.20 | $21.21 | $21.16 | 4,241 |
| 2018-06-08 | $21.12 | $21.21 | $21.12 | $21.21 | $21.16 | 2,478 |
| 2018-06-07 | $21.30 | $21.30 | $21.15 | $21.16 | $21.11 | 6,731 |
| 2018-06-06 | $21.01 | $21.16 | $21.01 | $21.16 | $21.11 | 2,254 |
| 2018-06-05 | $20.88 | $20.88 | $20.76 | $20.85 | $20.80 | 3,663 |
| 2018-06-04 | $20.86 | $20.86 | $20.73 | $20.79 | $20.74 | 4,138 |
| 2018-06-01 | $20.67 | $20.77 | $20.67 | $20.74 | $20.69 | 2,030 |
| 2018-05-31 | $20.51 | $20.54 | $20.43 | $20.54 | $20.50 | 2,819 |
| 2018-05-30 | $20.47 | $20.66 | $20.45 | $20.66 | $20.62 | 2,113 |
| 2018-05-29 | $20.59 | $20.59 | $20.23 | $20.24 | $20.20 | 1,639 |
| 2018-05-25 | $20.65 | $20.80 | $20.65 | $20.78 | $20.73 | 8,454 |
| 2018-05-24 | $20.75 | $20.87 | $20.70 | $20.86 | $20.81 | 1,806 |
| 2018-05-23 | $20.93 | $20.93 | $20.74 | $20.85 | $20.80 | 9,964 |
| 2018-05-22 | $20.97 | $21.03 | $20.97 | $20.99 | $20.94 | 887 |
| 2018-05-21 | $21.04 | $21.07 | $20.97 | $20.98 | $20.93 | 4,048 |
| 2018-05-18 | $20.97 | $20.97 | $20.85 | $20.87 | $20.82 | 9,356 |
| 2018-05-17 | $20.96 | $21.07 | $20.96 | $21.05 | $21.00 | 3,104 |
| 2018-05-16 | $20.87 | $21.05 | $20.87 | $20.93 | $20.89 | 7,725 |
| 2018-05-15 | $20.91 | $20.95 | $20.85 | $20.85 | $20.80 | 2,820 |
| 2018-05-14 | $21.10 | $21.10 | $20.93 | $20.97 | $20.92 | 4,369 |
| 2018-05-11 | $20.98 | $20.99 | $20.93 | $20.95 | $20.90 | 8,578 |
| 2018-05-10 | $20.90 | $20.99 | $20.88 | $20.96 | $20.91 | 8,478 |
| 2018-05-09 | $20.62 | $20.87 | $20.62 | $20.83 | $20.78 | 2,114 |
| 2018-05-08 | $20.62 | $20.68 | $20.56 | $20.56 | $20.52 | 14,157 |
| 2018-05-07 | $20.40 | $20.62 | $20.40 | $20.56 | $20.52 | 2,235 |
| 2018-05-04 | $20.32 | $20.48 | $20.14 | $20.40 | $20.36 | 11,060 |
| 2018-05-03 | $19.91 | $20.21 | $19.91 | $20.19 | $20.15 | 24,791 |
| 2018-05-02 | $20.35 | $20.51 | $20.33 | $20.50 | $20.46 | 17,632 |
| 2018-05-01 | $20.29 | $20.39 | $20.17 | $20.29 | $20.25 | 7,046 |
| 2018-04-30 | $20.48 | $20.72 | $20.48 | $20.56 | $20.52 | 3,386 |
| 2018-04-27 | $20.50 | $20.52 | $20.49 | $20.49 | $20.45 | 1,104 |
| 2018-04-26 | $20.30 | $20.54 | $20.30 | $20.48 | $20.43 | 2,530 |
| 2018-04-25 | $20.41 | $20.52 | $20.38 | $20.52 | $20.48 | 1,490 |
| 2018-04-24 | $20.69 | $20.74 | $20.39 | $20.41 | $20.36 | 2,081 |
| 2018-04-23 | $20.80 | $20.89 | $20.74 | $20.74 | $20.70 | 3,247 |
| 2018-04-20 | $20.78 | $20.78 | $20.64 | $20.65 | $20.60 | 3,328 |
| 2018-04-19 | $20.72 | $20.82 | $20.72 | $20.82 | $20.78 | 3,007 |
| 2018-04-18 | $20.77 | $20.77 | $20.69 | $20.69 | $20.64 | 14,865 |
| 2018-04-17 | $20.70 | $20.83 | $20.67 | $20.68 | $20.63 | 6,762 |
| 2018-04-16 | $20.47 | $20.63 | $20.47 | $20.57 | $20.52 | 2,537 |
| 2018-04-13 | $20.75 | $20.75 | $20.34 | $20.34 | $20.30 | 826 |
| 2018-04-12 | $20.55 | $20.65 | $20.55 | $20.59 | $20.54 | 1,037 |
| 2018-04-11 | $20.31 | $20.45 | $20.31 | $20.45 | $20.41 | 782 |
| 2018-04-10 | $20.44 | $20.61 | $20.44 | $20.49 | $20.45 | 38,734 |
| 2018-04-09 | $20.14 | $20.48 | $20.14 | $20.25 | $20.21 | 2,638 |
| 2018-04-06 | $20.44 | $20.44 | $20.00 | $20.09 | $20.05 | 5,493 |
| 2018-04-05 | $20.59 | $20.66 | $20.50 | $20.61 | $20.57 | 6,562 |
| 2018-04-04 | $19.87 | $20.47 | $19.87 | $20.46 | $20.42 | 7,977 |
| 2018-04-03 | $20.15 | $20.31 | $20.10 | $20.31 | $20.27 | 3,869 |
| 2018-04-02 | $20.44 | $20.44 | $19.89 | $19.96 | $19.92 | 6,628 |
| 2018-03-29 | $20.33 | $20.63 | $20.29 | $20.56 | $20.52 | 4,906 |
| 2018-03-28 | $20.24 | $20.30 | $20.16 | $20.30 | $20.26 | 1,667 |
| 2018-03-27 | $20.74 | $20.79 | $20.27 | $20.27 | $20.22 | 3,260 |
| 2018-03-26 | $20.28 | $20.69 | $20.28 | $20.66 | $20.62 | 2,733 |
| 2018-03-23 | $20.44 | $20.65 | $20.11 | $20.11 | $20.06 | 4,311 |
| 2018-03-22 | $21.00 | $21.00 | $20.40 | $20.40 | $20.36 | 6,799 |
| 2018-03-21 | $21.16 | $21.28 | $21.10 | $21.20 | $21.15 | 3,571 |
| 2018-03-20 | $20.99 | $21.13 | $20.98 | $21.09 | $21.05 | 5,718 |
| 2018-03-19 | $21.08 | $21.08 | $20.75 | $20.97 | $20.92 | 6,653 |
| 2018-03-16 | $21.02 | $21.15 | $21.02 | $21.13 | $21.08 | 5,012 |
| 2018-03-15 | $21.16 | $21.16 | $20.93 | $21.00 | $20.95 | 11,078 |
| 2018-03-14 | $21.14 | $21.17 | $21.00 | $21.02 | $20.98 | 19,256 |
| 2018-03-13 | $21.64 | $21.64 | $21.15 | $21.15 | $21.10 | 15,634 |
| 2018-03-12 | $21.57 | $21.58 | $21.40 | $21.42 | $21.37 | 11,581 |
| 2018-03-09 | $21.10 | $21.56 | $21.08 | $21.53 | $21.48 | 6,656 |
| 2018-03-08 | $21.00 | $21.04 | $20.91 | $21.04 | $20.99 | 2,332 |
| 2018-03-07 | $20.77 | $20.81 | $20.77 | $20.81 | $20.76 | 514 |
| 2018-03-06 | $20.75 | $20.91 | $20.68 | $20.91 | $20.86 | 3,129 |
| 2018-03-05 | $20.31 | $21.13 | $20.25 | $20.70 | $20.66 | 5,818 |
| 2018-03-02 | $20.03 | $20.36 | $20.03 | $20.35 | $20.31 | 6,590 |
| 2018-03-01 | $20.40 | $20.52 | $20.17 | $20.20 | $20.16 | 8,543 |
| 2018-02-28 | $20.75 | $20.81 | $20.50 | $20.51 | $20.47 | 7,249 |
| 2018-02-27 | $20.83 | $20.83 | $20.73 | $20.76 | $20.71 | 3,525 |
| 2018-02-26 | $20.43 | $20.65 | $20.43 | $20.65 | $20.61 | 3,271 |
| 2018-02-23 | $20.33 | $20.47 | $20.33 | $20.47 | $20.43 | 947 |
| 2018-02-22 | $20.42 | $20.42 | $20.22 | $20.22 | $20.18 | 1,114 |
| 2018-02-21 | $20.58 | $20.74 | $20.45 | $20.45 | $20.40 | 5,819 |
| 2018-02-20 | $20.40 | $20.59 | $20.40 | $20.47 | $20.43 | 4,459 |
| 2018-02-16 | $20.42 | $20.44 | $20.40 | $20.40 | $20.35 | 603 |
| 2018-02-15 | $20.27 | $20.37 | $20.17 | $20.37 | $20.33 | 1,419 |
| 2018-02-14 | $19.75 | $20.23 | $19.75 | $20.19 | $20.15 | 2,467 |
| 2018-02-13 | $19.79 | $19.81 | $19.75 | $19.81 | $19.77 | 1,325 |
| 2018-02-12 | $19.69 | $19.86 | $19.58 | $19.80 | $19.76 | 9,758 |
| 2018-02-09 | $19.25 | $19.50 | $18.89 | $19.50 | $19.46 | 5,126 |
| 2018-02-08 | $19.61 | $19.67 | $19.19 | $19.23 | $19.19 | 6,391 |
| 2018-02-07 | $19.50 | $19.62 | $19.45 | $19.56 | $19.52 | 3,313 |
| 2018-02-06 | $18.64 | $19.28 | $18.64 | $19.19 | $19.14 | 11,323 |
| 2018-02-05 | $19.94 | $19.96 | $19.14 | $19.43 | $19.39 | 10,655 |
| 2018-02-02 | $20.34 | $20.34 | $19.94 | $19.99 | $19.95 | 11,006 |
| 2018-02-01 | $20.13 | $20.42 | $20.13 | $20.42 | $20.38 | 461 |
| 2018-01-31 | $20.23 | $20.27 | $20.22 | $20.24 | $20.20 | 2,884 |
| 2018-01-30 | $20.31 | $20.31 | $20.22 | $20.23 | $20.19 | 43,807 |
| 2018-01-29 | $20.61 | $20.61 | $20.43 | $20.43 | $20.39 | 3,954 |
| 2018-01-26 | $20.51 | $20.63 | $20.51 | $20.63 | $20.58 | 1,430 |
| 2018-01-25 | $20.48 | $20.48 | $20.42 | $20.44 | $20.39 | 887 |
| 2018-01-24 | $20.58 | $20.65 | $20.48 | $20.53 | $20.48 | 2,186 |
| 2018-01-23 | $20.48 | $20.50 | $20.46 | $20.46 | $20.42 | 2,860 |
| 2018-01-22 | $20.35 | $20.44 | $20.32 | $20.44 | $20.39 | 3,014 |
| 2018-01-19 | $20.37 | $20.43 | $20.32 | $20.43 | $20.38 | 514 |
| 2018-01-18 | $20.37 | $20.37 | $20.21 | $20.27 | $20.23 | 3,607 |
| 2018-01-17 | $20.21 | $20.34 | $20.21 | $20.32 | $20.28 | 1,115 |
| 2018-01-16 | $20.45 | $20.48 | $20.12 | $20.15 | $20.11 | 4,873 |
| 2018-01-12 | $20.13 | $20.26 | $20.13 | $20.23 | $20.19 | 5,355 |
| 2018-01-11 | $19.89 | $19.95 | $19.89 | $19.95 | $19.91 | 1,022 |
| 2018-01-10 | $19.72 | $19.95 | $19.72 | $19.90 | $19.86 | 4,117 |
| 2018-01-09 | $19.64 | $19.73 | $19.64 | $19.69 | $19.65 | 1,123 |
| 2018-01-08 | $19.41 | $19.54 | $19.36 | $19.49 | $19.45 | 4,252 |
| 2018-01-05 | $19.31 | $19.40 | $19.31 | $19.40 | $19.35 | 1,559 |
| 2018-01-04 | $19.17 | $19.28 | $18.98 | $19.28 | $19.24 | 1,637 |
| 2018-01-03 | $18.97 | $19.07 | $18.97 | $19.07 | $19.03 | 4,064 |
| 2018-01-02 | $19.00 | $19.02 | $18.92 | $18.95 | $18.91 | 4,537 |
| 2017-12-29 | $19.07 | $19.08 | $19.04 | $19.05 | $19.00 | 4,991 |
| 2017-12-28 | $19.08 | $19.08 | $18.99 | $19.03 | $18.99 | 4,629 |
| 2017-12-27 | $18.91 | $19.00 | $18.91 | $18.99 | $18.94 | 2,037 |
| 2017-12-26 | $19.03 | $19.03 | $18.96 | $18.97 | $18.93 | 1,155 |
| 2017-12-22 | $19.16 | $19.16 | $19.10 | $19.16 | $19.11 | 1,854 |
| 2017-12-21 | $19.17 | $19.20 | $19.13 | $19.17 | $19.12 | 3,389 |
| 2017-12-20 | $19.11 | $19.11 | $19.02 | $19.02 | $18.98 | 965 |
| 2017-12-19 | $19.18 | $19.18 | $19.11 | $19.12 | $19.07 | 756 |
| 2017-12-18 | $19.18 | $19.18 | $19.15 | $19.15 | $19.10 | 1,350 |
| 2017-12-15 | $19.05 | $19.11 | $19.02 | $19.08 | $19.03 | 3,643 |
| 2017-12-14 | $18.99 | $18.99 | $18.85 | $18.85 | $18.80 | 1,420 |
| 2017-12-13 | $19.09 | $19.17 | $19.09 | $19.13 | $19.08 | 3,909 |
| 2017-12-12 | $19.05 | $19.17 | $19.05 | $19.17 | $19.12 | 1,641 |
| 2017-12-11 | $19.14 | $19.14 | $18.98 | $19.05 | $19.01 | 1,955 |
| 2017-12-08 | $19.04 | $19.04 | $18.89 | $19.04 | $18.99 | 3,875 |
| 2017-12-07 | $18.86 | $18.93 | $18.80 | $18.93 | $18.88 | 1,635 |
| 2017-12-06 | $18.92 | $18.94 | $18.83 | $18.85 | $18.81 | 83,565 |
| 2017-12-05 | $19.03 | $19.07 | $18.92 | $18.92 | $18.88 | 24,611 |
| 2017-12-04 | $19.03 | $19.05 | $18.96 | $18.98 | $18.94 | 3,546 |
| 2017-12-01 | $18.65 | $18.72 | $18.65 | $18.72 | $18.68 | 1,181 |
| 2017-11-30 | $18.59 | $18.80 | $18.59 | $18.64 | $18.60 | 2,552 |
| 2017-11-29 | $18.60 | $18.60 | $18.46 | $18.48 | $18.44 | 11,780 |
| 2017-11-28 | $18.12 | $18.37 | $18.12 | $18.37 | $18.32 | 3,843 |
| 2017-11-27 | $18.16 | $18.16 | $18.02 | $18.04 | $18.00 | 1,670 |
| 2017-11-24 | $18.05 | $18.05 | $18.05 | $18.05 | $18.01 | 301 |
| 2017-11-22 | $18.07 | $18.09 | $18.05 | $18.05 | $18.01 | 2,409 |
| 2017-11-21 | $18.03 | $18.09 | $18.03 | $18.09 | $18.05 | 705 |
| 2017-11-20 | $17.90 | $18.00 | $17.90 | $17.98 | $17.94 | 4,064 |
| 2017-11-17 | $17.80 | $17.83 | $17.80 | $17.83 | $17.79 | 1,269 |
| 2017-11-16 | $17.80 | $17.85 | $17.80 | $17.80 | $17.76 | 1,542 |
| 2017-11-15 | $17.69 | $17.69 | $17.52 | $17.67 | $17.63 | 947 |
| 2017-11-14 | $17.67 | $17.70 | $17.67 | $17.70 | $17.65 | 292 |
| 2017-11-13 | $17.60 | $17.72 | $17.60 | $17.68 | $17.64 | 2,617 |
| 2017-11-10 | $17.80 | $17.80 | $17.74 | $17.74 | $17.70 | 615 |
| 2017-11-09 | $17.59 | $17.69 | $17.59 | $17.69 | $17.65 | 653 |
| 2017-11-08 | $17.74 | $17.78 | $17.74 | $17.78 | $17.74 | 252 |
| 2017-11-07 | $17.98 | $17.98 | $17.98 | $17.98 | $17.94 | 145 |
| 2017-11-06 | $17.86 | $17.88 | $17.86 | $17.88 | $17.84 | 314 |
| 2017-11-03 | $17.83 | $17.87 | $17.83 | $17.87 | $17.83 | 589 |
| 2017-11-02 | $17.65 | $17.86 | $17.65 | $17.86 | $17.82 | 779 |
| 2017-11-01 | $17.70 | $17.71 | $17.66 | $17.66 | $17.62 | 421 |
| 2017-10-31 | $17.65 | $17.65 | $17.63 | $17.64 | $17.60 | 617 |
| 2017-10-30 | $17.74 | $17.74 | $17.70 | $17.70 | $17.66 | 229 |
| 2017-10-27 | $17.78 | $17.94 | $17.78 | $17.88 | $17.84 | 1,500 |
| 2017-10-26 | $17.82 | $17.96 | $17.82 | $17.96 | $17.92 | 4,604 |
| 2017-10-25 | $17.89 | $17.89 | $17.64 | $17.73 | $17.69 | 2,083 |
| 2017-10-24 | $17.92 | $17.92 | $17.91 | $17.91 | $17.86 | 489 |
| 2017-10-23 | $17.87 | $17.90 | $17.87 | $17.87 | $17.83 | 3,898 |
| 2017-10-20 | $17.88 | $17.96 | $17.88 | $17.92 | $17.88 | 4,019 |
| 2017-10-19 | $17.70 | $17.77 | $17.70 | $17.77 | $17.73 | 666 |
| 2017-10-18 | $17.79 | $17.82 | $17.79 | $17.82 | $17.78 | 697 |
| 2017-10-17 | $17.99 | $17.99 | $17.70 | $17.70 | $17.66 | 5,272 |
| 2017-10-16 | $17.94 | $17.98 | $17.85 | $17.87 | $17.83 | 858 |
| 2017-10-13 | $18.08 | $18.08 | $17.89 | $17.94 | $17.90 | 4,418 |
| 2017-10-12 | $17.96 | $18.03 | $17.96 | $17.97 | $17.93 | 4,361 |
| 2017-10-11 | $17.90 | $17.91 | $17.75 | $17.91 | $17.87 | 9,569 |
| 2017-10-10 | $17.78 | $17.78 | $17.78 | $17.78 | $17.74 | 276 |
| 2017-10-09 | $17.80 | $17.81 | $17.76 | $17.76 | $17.72 | 509 |
| 2017-10-06 | $17.82 | $17.82 | $17.76 | $17.76 | $17.72 | 468 |
| 2017-10-05 | $17.76 | $17.86 | $17.76 | $17.86 | $17.82 | 456 |
| 2017-10-04 | $17.62 | $17.73 | $17.62 | $17.73 | $17.68 | 1,139 |
| 2017-10-03 | $17.54 | $17.63 | $17.54 | $17.63 | $17.59 | 277 |
| 2017-10-02 | $17.53 | $17.59 | $17.53 | $17.59 | $17.55 | 228 |
| 2017-09-29 | $17.34 | $17.44 | $17.34 | $17.44 | $17.39 | 347 |
| 2017-09-28 | $17.31 | $17.31 | $17.28 | $17.31 | $17.27 | 1,278 |
| 2017-09-27 | $17.22 | $17.22 | $17.21 | $17.22 | $17.18 | 1,823 |
| 2017-09-26 | $17.06 | $17.11 | $17.06 | $17.07 | $17.03 | 1,431 |
| 2017-09-25 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 207 |
| 2017-09-22 | $17.02 | $17.02 | $17.01 | $17.01 | $16.96 | 655 |
| 2017-09-21 | $16.86 | $16.98 | $16.86 | $16.97 | $16.93 | 8,355 |
| 2017-09-20 | $16.81 | $16.90 | $16.81 | $16.90 | $16.86 | 711 |
| 2017-09-19 | $16.80 | $16.85 | $16.80 | $16.84 | $16.80 | 1,054 |
| 2017-09-18 | $16.65 | $16.75 | $16.65 | $16.75 | $16.71 | 409 |
| 2017-09-15 | $16.54 | $16.65 | $16.54 | $16.65 | $16.61 | 2,260 |
| 2017-09-14 | $16.67 | $16.67 | $16.65 | $16.65 | $16.62 | 200 |
| 2017-09-13 | $16.59 | $16.59 | $16.59 | $16.59 | $16.55 | 250 |
| 2017-09-12 | $16.62 | $16.66 | $16.61 | $16.65 | $16.61 | 982 |
| 2017-09-11 | $16.52 | $16.52 | $16.52 | $16.52 | $16.48 | 491 |
| 2017-09-08 | $16.10 | $16.36 | $16.10 | $16.36 | $16.32 | 6,721 |
| 2017-09-07 | $16.32 | $16.32 | $16.18 | $16.19 | $16.15 | 8,778 |
| 2017-09-06 | $16.41 | $16.41 | $16.30 | $16.30 | $16.26 | 245 |
| 2017-09-05 | $16.44 | $16.44 | $16.34 | $16.35 | $16.31 | 545 |
| 2017-09-01 | $16.63 | $16.63 | $16.63 | $16.63 | $16.59 | 317 |
| 2017-08-31 | $16.50 | $16.56 | $16.50 | $16.56 | $16.52 | 745 |
| 2017-08-30 | $16.29 | $16.40 | $16.29 | $16.40 | $16.36 | 799 |
| 2017-08-29 | $16.29 | $16.38 | $16.29 | $16.37 | $16.33 | 2,409 |
| 2017-08-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.52 | 407 |
| 2017-08-25 | $16.52 | $16.52 | $16.52 | $16.52 | $16.48 | 232 |
| 2017-08-24 | $16.44 | $16.45 | $16.44 | $16.44 | $16.40 | 841 |
| 2017-08-23 | $16.39 | $16.39 | $16.39 | $16.39 | $16.35 | 170 |
| 2017-08-22 | $16.39 | $16.39 | $16.29 | $16.37 | $16.33 | 2,265 |
| 2017-08-21 | $16.38 | $16.38 | $16.17 | $16.26 | $16.22 | 13,138 |
| 2017-08-18 | $16.24 | $16.26 | $16.16 | $16.26 | $16.22 | 1,754 |
| 2017-08-17 | $16.47 | $16.47 | $16.26 | $16.26 | $16.22 | 2,270 |
| 2017-08-16 | $16.67 | $16.71 | $16.67 | $16.71 | $16.67 | 610 |
| 2017-08-15 | $16.58 | $16.58 | $16.54 | $16.54 | $16.50 | 302 |
| 2017-08-14 | $16.41 | $16.65 | $16.41 | $16.56 | $16.52 | 41,785 |
| 2017-08-11 | $16.41 | $16.42 | $16.40 | $16.40 | $16.36 | 2,148 |
| 2017-08-10 | $16.55 | $16.55 | $16.36 | $16.36 | $16.32 | 7,802 |
| 2017-08-09 | $16.60 | $16.65 | $16.60 | $16.65 | $16.61 | 2,332 |
| 2017-08-08 | $16.76 | $16.79 | $16.66 | $16.67 | $16.63 | 9,599 |
| 2017-08-07 | $16.77 | $16.78 | $16.76 | $16.78 | $16.74 | 728 |
| 2017-08-04 | $16.80 | $16.80 | $16.76 | $16.76 | $16.72 | 6,712 |
| 2017-08-03 | $16.74 | $16.74 | $16.72 | $16.74 | $16.70 | 2,667 |
| 2017-08-02 | $16.94 | $16.94 | $16.70 | $16.72 | $16.69 | 4,739 |
| 2017-08-01 | $16.86 | $16.86 | $16.85 | $16.85 | $16.81 | 437 |
| 2017-07-31 | $16.72 | $16.82 | $16.72 | $16.82 | $16.78 | 13,469 |
| 2017-07-28 | $16.79 | $16.79 | $16.56 | $16.66 | $16.62 | 1,138 |
| 2017-07-27 | $16.77 | $16.81 | $16.65 | $16.70 | $16.66 | 22,757 |
| 2017-07-26 | $17.07 | $17.07 | $16.96 | $16.96 | $16.92 | 2,063 |
| 2017-07-25 | $16.95 | $16.98 | $16.95 | $16.98 | $16.94 | 594 |
| 2017-07-24 | $16.78 | $16.78 | $16.78 | $16.78 | $16.74 | 399 |
| 2017-07-21 | $16.76 | $16.77 | $16.76 | $16.77 | $16.73 | 444 |
| 2017-07-20 | $16.75 | $16.75 | $16.73 | $16.73 | $16.69 | 1,068 |
| 2017-07-19 | $16.84 | $16.84 | $16.65 | $16.67 | $16.63 | 1,841 |
| 2017-07-18 | $16.76 | $16.76 | $16.64 | $16.75 | $16.71 | 7,174 |
| 2017-07-17 | $16.70 | $16.76 | $16.70 | $16.76 | $16.72 | 2,891 |
| 2017-07-14 | $16.74 | $16.76 | $16.74 | $16.76 | $16.72 | 721 |
| 2017-07-13 | $16.71 | $16.80 | $16.71 | $16.80 | $16.76 | 4,628 |
| 2017-07-12 | $16.75 | $16.75 | $16.71 | $16.71 | $16.68 | 507 |
| 2017-07-11 | $16.75 | $16.75 | $16.68 | $16.68 | $16.65 | 1,474 |
| 2017-07-10 | $16.79 | $16.83 | $16.74 | $16.77 | $16.73 | 945 |
| 2017-07-07 | $16.65 | $16.74 | $16.65 | $16.74 | $16.70 | 1,389 |
| 2017-07-06 | $16.68 | $16.68 | $16.61 | $16.61 | $16.57 | 776 |
| 2017-07-05 | $16.78 | $16.78 | $16.78 | $16.78 | $16.74 | 1,861 |
| 2017-07-03 | $16.71 | $16.71 | $16.71 | $16.71 | $16.67 | 407 |
| 2017-06-30 | $16.54 | $16.55 | $16.54 | $16.54 | $16.50 | 3,486 |
| 2017-06-29 | $16.64 | $16.65 | $16.54 | $16.55 | $16.51 | 2,743 |
| 2017-06-28 | $16.54 | $16.63 | $16.53 | $16.62 | $16.58 | 3,697 |
| 2017-06-27 | $16.37 | $16.48 | $16.37 | $16.41 | $16.37 | 6,656 |
| 2017-06-26 | $16.22 | $16.36 | $16.22 | $16.34 | $16.30 | 3,723 |
| 2017-06-23 | $16.28 | $16.28 | $16.22 | $16.22 | $16.18 | 867 |
| 2017-06-22 | $16.22 | $16.32 | $16.22 | $16.31 | $16.27 | 11,489 |
| 2017-06-21 | $16.34 | $16.34 | $16.26 | $16.26 | $16.22 | 2,069 |
| 2017-06-20 | $16.47 | $16.47 | $16.40 | $16.42 | $16.38 | 3,592 |
| 2017-06-19 | $16.48 | $16.49 | $16.42 | $16.47 | $16.43 | 2,019 |
| 2017-06-16 | $16.45 | $16.45 | $16.30 | $16.32 | $16.28 | 3,703 |
| 2017-06-15 | $16.30 | $16.34 | $16.30 | $16.34 | $16.30 | 1,046 |
| 2017-06-14 | $16.27 | $16.35 | $16.19 | $16.35 | $16.32 | 1,038 |
| 2017-06-13 | $16.30 | $16.35 | $16.25 | $16.27 | $16.23 | 1,692 |
| 2017-06-12 | $16.12 | $16.20 | $16.12 | $16.20 | $16.17 | 1,281 |
| 2017-06-09 | $16.13 | $16.20 | $16.12 | $16.12 | $16.08 | 2,888 |
| 2017-06-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.86 | 135 |
| 2017-06-07 | $15.61 | $15.84 | $15.61 | $15.84 | $15.80 | 800 |
| 2017-06-06 | $15.68 | $15.68 | $15.59 | $15.66 | $15.62 | 1,740 |
| 2017-06-05 | $15.72 | $15.75 | $15.72 | $15.74 | $15.70 | 878 |
| 2017-06-02 | $15.68 | $15.71 | $15.68 | $15.71 | $15.68 | 426 |
| 2017-06-01 | $15.55 | $15.74 | $15.53 | $15.74 | $15.70 | 2,059 |
| 2017-05-31 | $15.30 | $15.43 | $15.30 | $15.41 | $15.37 | 712 |
| 2017-05-30 | $15.53 | $15.53 | $15.46 | $15.47 | $15.43 | 1,402 |
| 2017-05-26 | $15.47 | $15.53 | $15.47 | $15.50 | $15.46 | 664 |
| 2017-05-25 | $15.45 | $15.46 | $15.43 | $15.46 | $15.42 | 2,701 |
| 2017-05-24 | $15.39 | $15.42 | $15.39 | $15.40 | $15.36 | 1,899 |
| 2017-05-23 | $15.39 | $15.39 | $15.32 | $15.32 | $15.29 | 8,113 |
| 2017-05-22 | $15.46 | $15.46 | $15.35 | $15.35 | $15.32 | 306 |
| 2017-05-19 | $15.25 | $15.30 | $15.24 | $15.30 | $15.26 | 848 |
| 2017-05-18 | $15.11 | $15.11 | $15.10 | $15.10 | $15.06 | 1,205 |
| 2017-05-17 | $15.40 | $15.40 | $15.11 | $15.11 | $15.07 | 5,610 |
| 2017-05-16 | $15.44 | $15.49 | $15.44 | $15.49 | $15.45 | 579 |
| 2017-05-15 | $15.35 | $15.56 | $15.35 | $15.52 | $15.48 | 2,648 |
| 2017-05-12 | $15.31 | $15.36 | $15.21 | $15.34 | $15.30 | 3,087 |
| 2017-05-11 | $15.49 | $15.49 | $15.30 | $15.37 | $15.33 | 4,766 |
| 2017-05-10 | $15.30 | $15.38 | $15.30 | $15.37 | $15.33 | 601 |
| 2017-05-09 | $15.37 | $15.41 | $15.33 | $15.33 | $15.30 | 3,895 |
| 2017-05-08 | $15.41 | $15.41 | $15.26 | $15.27 | $15.23 | 3,879 |
| 2017-05-05 | $15.48 | $15.48 | $15.25 | $15.37 | $15.33 | 5,689 |
| 2017-05-04 | $15.40 | $15.40 | $15.30 | $15.30 | $15.26 | 22,981 |
| 2017-05-03 | $15.34 | $15.34 | $15.28 | $15.28 | $15.24 | 1,004 |
| 2017-05-02 | $15.35 | $15.35 | $15.25 | $15.34 | $15.30 | 2,440 |
| 2017-05-01 | $15.41 | $15.41 | $15.30 | $15.35 | $15.31 | 24,003 |
| 2017-04-28 | $15.50 | $15.50 | $15.31 | $15.31 | $15.27 | 15,381 |
| 2017-04-27 | $15.55 | $15.55 | $15.32 | $15.40 | $15.36 | 8,820 |
| 2017-04-26 | $15.48 | $15.52 | $15.42 | $15.47 | $15.43 | 3,540 |
| 2017-04-25 | $15.55 | $15.55 | $15.42 | $15.44 | $15.40 | 27,151 |
| 2017-04-24 | $15.60 | $15.60 | $15.32 | $15.36 | $15.32 | 5,000 |
| 2017-04-21 | $15.30 | $15.30 | $15.11 | $15.17 | $15.13 | 25,650 |
| 2017-04-20 | $15.19 | $15.25 | $15.13 | $15.25 | $15.21 | 18,312 |