UBS ETRACS 2xLeveraged Long Wells Fargo Business Development Company Index ETN (BDCL) Exchange: NYSE ARCA
Data as of May 2, 2025
$2.44 ($-0.01) -0.41%
UBS ETRACS 2xLeveraged Long Wells Fargo Business Development Company Index ETN - Daily Information
Click for more stock information on UBS ETRACS 2xLeveraged Long Wells Fargo Business Development Company Index ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.38 |
| Previous Close | $2.44 |
| High | $2.44 |
| Low | $2.35 |
| Adjusted Open | $2.38 |
| Previous Adjusted Close | $2.44 |
| Adjusted High | $2.44 |
| Adjusted Low | $2.35 |
About UBS ETRACS 2xLeveraged Long Wells Fargo Business Development Company Index ETN (BDCL)
DELISTED - No Description Available
Invest in UBS ETRACS 2xLeveraged Long Wells Fargo Business Development Company Index ETN (BDCL)
Historical Stock Data for UBS ETRACS 2xLeveraged Long Wells Fargo Business Development Company Index ETN (BDCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-01 | $2.38 | $2.44 | $2.35 | $2.44 | $2.44 | 173,812 |
| 2020-03-31 | $2.41 | $2.48 | $2.41 | $2.45 | $2.45 | 212,263 |
| 2020-03-30 | $2.70 | $2.70 | $2.40 | $2.43 | $2.43 | 431,495 |
| 2020-03-27 | $2.41 | $2.73 | $2.38 | $2.63 | $2.63 | 644,993 |
| 2020-03-26 | $2.28 | $3.03 | $2.28 | $2.67 | $2.67 | 1,028,780 |
| 2020-03-25 | $1.60 | $2.80 | $1.60 | $2.11 | $2.11 | 1,524,591 |
| 2020-03-24 | $1.33 | $2.09 | $1.33 | $1.69 | $1.69 | 1,295,852 |
| 2020-03-23 | $2.09 | $2.09 | $0.91 | $1.17 | $1.17 | 1,199,168 |
| 2020-03-20 | $2.98 | $3.19 | $1.95 | $2.28 | $2.28 | 938,518 |
| 2020-03-19 | $0.80 | $2.74 | $0.80 | $2.12 | $2.12 | 904,385 |
| 2020-03-18 | $3.56 | $3.56 | $0.80 | $0.89 | $0.89 | 1,077,185 |
| 2020-03-17 | $4.60 | $4.90 | $3.75 | $3.85 | $3.85 | 897,506 |
| 2020-03-16 | $6.00 | $6.00 | $4.02 | $4.52 | $4.52 | 812,334 |
| 2020-03-13 | $7.16 | $8.00 | $6.50 | $7.28 | $7.28 | 451,083 |
| 2020-03-12 | $8.00 | $8.50 | $6.66 | $6.71 | $6.71 | 632,030 |
| 2020-03-11 | $9.81 | $10.00 | $9.10 | $9.25 | $9.25 | 262,057 |
| 2020-03-10 | $10.90 | $10.94 | $9.80 | $10.29 | $10.29 | 189,611 |
| 2020-03-09 | $10.90 | $10.90 | $9.83 | $10.01 | $10.01 | 214,339 |
| 2020-03-06 | $12.22 | $12.22 | $11.70 | $11.91 | $11.91 | 359,410 |
| 2020-03-05 | $12.60 | $12.85 | $12.37 | $12.82 | $12.82 | 44,214 |
| 2020-03-04 | $12.86 | $12.98 | $12.61 | $12.89 | $12.89 | 60,014 |
| 2020-03-03 | $12.88 | $13.08 | $12.35 | $12.35 | $12.35 | 128,742 |
| 2020-03-02 | $11.86 | $12.60 | $11.82 | $12.51 | $12.51 | 267,166 |
| 2020-02-28 | $12.35 | $12.35 | $11.31 | $11.93 | $11.93 | 411,445 |
| 2020-02-27 | $13.39 | $13.50 | $12.26 | $12.68 | $12.68 | 213,888 |
| 2020-02-26 | $13.58 | $14.02 | $13.43 | $13.62 | $13.62 | 187,125 |
| 2020-02-25 | $14.78 | $14.78 | $13.27 | $13.68 | $13.68 | 374,608 |
| 2020-02-24 | $14.98 | $14.98 | $14.62 | $14.68 | $14.68 | 47,061 |
| 2020-02-21 | $15.20 | $15.32 | $15.11 | $15.11 | $15.11 | 19,023 |
| 2020-02-20 | $15.10 | $15.32 | $15.09 | $15.09 | $15.09 | 88,319 |
| 2020-02-19 | $15.15 | $15.21 | $15.11 | $15.12 | $15.12 | 37,176 |
| 2020-02-18 | $15.11 | $15.25 | $15.07 | $15.15 | $15.15 | 25,841 |
| 2020-02-14 | $15.20 | $15.21 | $15.12 | $15.16 | $15.16 | 26,851 |
| 2020-02-13 | $14.93 | $15.20 | $14.93 | $15.17 | $15.17 | 63,026 |
| 2020-02-12 | $15.07 | $15.19 | $14.93 | $14.93 | $14.93 | 21,026 |
| 2020-02-11 | $15.11 | $15.13 | $15.06 | $15.08 | $15.08 | 20,630 |
| 2020-02-10 | $15.09 | $15.09 | $15.00 | $15.05 | $15.05 | 27,666 |
| 2020-02-07 | $14.93 | $15.07 | $14.84 | $14.84 | $14.84 | 31,368 |
| 2020-02-06 | $15.01 | $15.07 | $14.98 | $15.00 | $15.00 | 24,221 |
| 2020-02-05 | $14.85 | $15.02 | $14.84 | $14.84 | $14.84 | 50,553 |
| 2020-02-04 | $14.75 | $14.85 | $14.75 | $14.80 | $14.80 | 42,784 |
| 2020-02-03 | $14.63 | $14.86 | $14.63 | $14.71 | $14.71 | 78,108 |
| 2020-01-31 | $14.73 | $14.84 | $14.61 | $14.61 | $14.61 | 51,609 |
| 2020-01-30 | $14.84 | $14.84 | $14.70 | $14.80 | $14.80 | 86,508 |
| 2020-01-29 | $14.85 | $14.88 | $14.80 | $14.81 | $14.81 | 40,274 |
| 2020-01-28 | $14.75 | $14.85 | $14.74 | $14.77 | $14.77 | 50,137 |
| 2020-01-27 | $14.59 | $14.78 | $14.59 | $14.63 | $14.63 | 71,439 |
| 2020-01-24 | $15.07 | $15.12 | $14.87 | $14.91 | $14.91 | 28,028 |
| 2020-01-23 | $15.06 | $15.15 | $15.00 | $15.03 | $15.03 | 78,542 |
| 2020-01-22 | $15.04 | $15.12 | $15.00 | $15.10 | $15.10 | 114,590 |
| 2020-01-21 | $14.89 | $15.05 | $14.89 | $14.89 | $14.89 | 96,938 |
| 2020-01-17 | $15.07 | $15.07 | $14.98 | $14.98 | $14.98 | 37,577 |
| 2020-01-16 | $14.95 | $15.05 | $14.95 | $14.98 | $14.98 | 61,197 |
| 2020-01-15 | $14.85 | $14.94 | $14.63 | $14.88 | $14.88 | 44,853 |
| 2020-01-14 | $14.59 | $14.91 | $14.58 | $14.79 | $14.79 | 114,603 |
| 2020-01-13 | $14.75 | $14.81 | $14.50 | $14.54 | $14.54 | 104,819 |
| 2020-01-10 | $14.70 | $14.75 | $14.63 | $14.75 | $14.75 | 102,368 |
| 2020-01-09 | $15.30 | $15.30 | $15.20 | $15.24 | $14.65 | 68,531 |
| 2020-01-08 | $15.10 | $15.31 | $15.10 | $15.22 | $14.63 | 106,155 |
| 2020-01-07 | $15.18 | $15.22 | $15.16 | $15.19 | $14.60 | 109,781 |
| 2020-01-06 | $15.10 | $15.24 | $15.10 | $15.16 | $14.58 | 172,391 |
| 2020-01-03 | $15.14 | $15.24 | $15.10 | $15.18 | $14.60 | 73,698 |
| 2020-01-02 | $15.15 | $15.18 | $15.04 | $15.10 | $14.52 | 120,543 |
| 2019-12-31 | $15.10 | $15.19 | $15.06 | $15.11 | $14.53 | 56,790 |
| 2019-12-30 | $15.13 | $15.24 | $15.05 | $15.10 | $14.52 | 53,835 |
| 2019-12-27 | $15.07 | $15.30 | $15.05 | $15.05 | $14.47 | 76,811 |
| 2019-12-26 | $15.20 | $15.27 | $15.20 | $15.23 | $14.64 | 89,998 |
| 2019-12-24 | $15.10 | $15.27 | $15.10 | $15.27 | $14.68 | 192,229 |
| 2019-12-23 | $15.25 | $15.25 | $15.13 | $15.13 | $14.55 | 106,549 |
| 2019-12-20 | $15.18 | $15.34 | $15.14 | $15.24 | $14.65 | 53,588 |
| 2019-12-19 | $15.21 | $15.38 | $15.21 | $15.27 | $14.68 | 55,012 |
| 2019-12-18 | $15.32 | $15.39 | $15.24 | $15.24 | $14.65 | 64,147 |
| 2019-12-17 | $15.22 | $15.41 | $15.19 | $15.32 | $14.73 | 92,463 |
| 2019-12-16 | $15.15 | $15.34 | $15.15 | $15.24 | $14.65 | 140,008 |
| 2019-12-13 | $15.08 | $15.14 | $14.96 | $15.14 | $14.55 | 79,980 |
| 2019-12-12 | $14.95 | $15.15 | $14.90 | $15.00 | $14.42 | 83,328 |
| 2019-12-11 | $14.83 | $14.93 | $14.81 | $14.90 | $14.33 | 34,918 |
| 2019-12-10 | $14.94 | $14.94 | $14.80 | $14.87 | $14.30 | 14,955 |
| 2019-12-09 | $14.72 | $14.94 | $14.72 | $14.94 | $14.36 | 46,107 |
| 2019-12-06 | $14.70 | $14.87 | $14.70 | $14.72 | $14.15 | 78,717 |
| 2019-12-05 | $14.75 | $14.76 | $14.66 | $14.69 | $14.12 | 9,668 |
| 2019-12-04 | $14.62 | $14.72 | $14.52 | $14.71 | $14.14 | 89,794 |
| 2019-12-03 | $14.54 | $14.54 | $14.42 | $14.51 | $13.95 | 63,518 |
| 2019-12-02 | $14.81 | $14.83 | $14.62 | $14.62 | $14.06 | 57,706 |
| 2019-11-29 | $14.58 | $14.78 | $14.44 | $14.77 | $14.20 | 33,528 |
| 2019-11-27 | $14.23 | $14.65 | $14.23 | $14.65 | $14.09 | 50,127 |
| 2019-11-26 | $14.37 | $14.49 | $14.30 | $14.42 | $13.86 | 35,545 |
| 2019-11-25 | $14.16 | $14.37 | $14.15 | $14.33 | $13.78 | 51,079 |
| 2019-11-22 | $14.11 | $14.21 | $14.11 | $14.17 | $13.62 | 13,632 |
| 2019-11-21 | $14.32 | $14.32 | $14.09 | $14.13 | $13.59 | 15,880 |
| 2019-11-20 | $14.24 | $14.31 | $14.23 | $14.26 | $13.71 | 32,618 |
| 2019-11-19 | $14.29 | $14.30 | $14.24 | $14.30 | $13.75 | 35,358 |
| 2019-11-18 | $14.23 | $14.28 | $14.19 | $14.26 | $13.71 | 60,596 |
| 2019-11-15 | $14.19 | $14.28 | $14.19 | $14.20 | $13.65 | 14,939 |
| 2019-11-14 | $14.28 | $14.33 | $14.20 | $14.21 | $13.66 | 33,724 |
| 2019-11-13 | $14.15 | $14.27 | $14.13 | $14.23 | $13.68 | 39,814 |
| 2019-11-12 | $14.09 | $14.31 | $14.09 | $14.13 | $13.59 | 35,974 |
| 2019-11-11 | $14.01 | $14.17 | $14.01 | $14.09 | $13.55 | 24,778 |
| 2019-11-08 | $14.06 | $14.17 | $14.06 | $14.06 | $13.52 | 42,931 |
| 2019-11-07 | $14.30 | $14.30 | $14.05 | $14.06 | $13.52 | 39,151 |
| 2019-11-06 | $14.22 | $14.30 | $14.20 | $14.21 | $13.66 | 22,915 |
| 2019-11-05 | $14.18 | $14.27 | $14.18 | $14.20 | $13.65 | 29,489 |
| 2019-11-04 | $14.19 | $14.27 | $14.18 | $14.23 | $13.68 | 83,955 |
| 2019-11-01 | $14.10 | $14.18 | $14.09 | $14.14 | $13.60 | 80,773 |
| 2019-10-31 | $14.08 | $14.09 | $13.95 | $14.03 | $13.49 | 30,512 |
| 2019-10-30 | $14.00 | $14.08 | $13.95 | $14.06 | $13.52 | 27,452 |
| 2019-10-29 | $13.90 | $14.07 | $13.90 | $14.00 | $13.46 | 28,486 |
| 2019-10-28 | $14.00 | $14.10 | $13.97 | $14.00 | $13.46 | 81,516 |
| 2019-10-25 | $14.07 | $14.07 | $13.90 | $13.97 | $13.43 | 25,338 |
| 2019-10-24 | $13.96 | $14.01 | $13.90 | $13.97 | $13.43 | 84,786 |
| 2019-10-23 | $14.00 | $14.06 | $13.93 | $13.98 | $13.44 | 39,215 |
| 2019-10-22 | $14.02 | $14.10 | $13.99 | $14.02 | $13.48 | 87,513 |
| 2019-10-21 | $13.96 | $14.09 | $13.95 | $13.96 | $13.42 | 64,516 |
| 2019-10-18 | $13.84 | $13.95 | $13.81 | $13.92 | $13.38 | 46,124 |
| 2019-10-17 | $13.82 | $13.85 | $13.76 | $13.84 | $13.30 | 23,687 |
| 2019-10-16 | $13.65 | $13.78 | $13.65 | $13.76 | $13.23 | 24,718 |
| 2019-10-15 | $13.69 | $13.81 | $13.57 | $13.75 | $13.22 | 59,587 |
| 2019-10-14 | $13.80 | $13.80 | $13.52 | $13.55 | $13.03 | 58,229 |
| 2019-10-11 | $13.76 | $13.83 | $13.65 | $13.74 | $13.21 | 152,793 |
| 2019-10-10 | $13.84 | $13.84 | $13.42 | $13.55 | $13.03 | 55,874 |
| 2019-10-09 | $14.01 | $14.07 | $13.94 | $13.97 | $12.91 | 65,104 |
| 2019-10-08 | $14.15 | $14.20 | $13.90 | $13.96 | $12.90 | 79,651 |
| 2019-10-07 | $14.15 | $14.25 | $13.93 | $14.15 | $13.08 | 82,363 |
| 2019-10-04 | $13.89 | $14.09 | $13.89 | $14.09 | $13.02 | 40,724 |
| 2019-10-03 | $13.71 | $14.01 | $13.70 | $13.74 | $12.70 | 66,553 |
| 2019-10-02 | $14.30 | $14.30 | $13.71 | $13.86 | $12.81 | 138,503 |
| 2019-10-01 | $14.70 | $14.71 | $14.29 | $14.38 | $13.29 | 55,978 |
| 2019-09-30 | $14.73 | $14.89 | $14.65 | $14.70 | $13.59 | 37,593 |
| 2019-09-27 | $14.79 | $14.88 | $14.72 | $14.73 | $13.61 | 43,907 |
| 2019-09-26 | $14.51 | $14.90 | $14.51 | $14.75 | $13.63 | 34,358 |
| 2019-09-25 | $14.60 | $14.72 | $14.54 | $14.54 | $13.44 | 67,723 |
| 2019-09-24 | $14.88 | $14.95 | $14.58 | $14.58 | $13.48 | 135,409 |
| 2019-09-23 | $14.86 | $14.98 | $14.62 | $14.82 | $13.70 | 131,585 |
| 2019-09-20 | $14.67 | $14.88 | $14.62 | $14.86 | $13.74 | 79,356 |
| 2019-09-19 | $14.70 | $14.86 | $14.67 | $14.71 | $13.59 | 118,266 |
| 2019-09-18 | $14.56 | $14.70 | $14.56 | $14.70 | $13.59 | 35,500 |
| 2019-09-17 | $14.60 | $14.65 | $14.53 | $14.59 | $13.49 | 35,610 |
| 2019-09-16 | $14.67 | $14.71 | $14.56 | $14.65 | $13.54 | 76,593 |
| 2019-09-13 | $14.65 | $14.65 | $14.53 | $14.61 | $13.50 | 207,039 |
| 2019-09-12 | $14.50 | $14.61 | $14.46 | $14.53 | $13.43 | 79,978 |
| 2019-09-11 | $14.45 | $14.49 | $14.32 | $14.48 | $13.38 | 102,597 |
| 2019-09-10 | $14.36 | $14.45 | $14.23 | $14.41 | $13.32 | 85,206 |
| 2019-09-09 | $14.13 | $14.32 | $14.13 | $14.31 | $13.23 | 93,552 |
| 2019-09-06 | $14.17 | $14.18 | $14.07 | $14.12 | $13.05 | 29,910 |
| 2019-09-05 | $14.08 | $14.17 | $14.06 | $14.13 | $13.06 | 32,400 |
| 2019-09-04 | $13.92 | $14.02 | $13.91 | $13.96 | $12.90 | 48,265 |
| 2019-09-03 | $14.00 | $14.00 | $13.73 | $13.87 | $12.82 | 34,592 |
| 2019-08-30 | $13.94 | $14.03 | $13.93 | $14.01 | $12.95 | 47,953 |
| 2019-08-29 | $13.84 | $14.00 | $13.81 | $13.99 | $12.93 | 23,951 |
| 2019-08-28 | $13.75 | $13.85 | $13.60 | $13.70 | $12.66 | 121,139 |
| 2019-08-27 | $14.02 | $14.02 | $13.75 | $13.77 | $12.73 | 40,182 |
| 2019-08-26 | $13.92 | $14.05 | $13.91 | $13.97 | $12.91 | 58,868 |
| 2019-08-23 | $14.10 | $14.20 | $13.84 | $13.85 | $12.80 | 39,671 |
| 2019-08-22 | $14.15 | $14.24 | $14.11 | $14.12 | $13.05 | 179,662 |
| 2019-08-21 | $14.25 | $14.25 | $14.11 | $14.16 | $13.09 | 22,997 |
| 2019-08-20 | $14.09 | $14.24 | $14.09 | $14.11 | $13.04 | 19,062 |
| 2019-08-19 | $13.58 | $14.13 | $13.58 | $13.98 | $12.92 | 109,310 |
| 2019-08-16 | $13.47 | $13.75 | $13.45 | $13.71 | $12.67 | 62,029 |
| 2019-08-15 | $13.33 | $13.59 | $13.33 | $13.33 | $12.32 | 138,420 |
| 2019-08-14 | $13.51 | $13.60 | $13.31 | $13.36 | $12.35 | 137,470 |
| 2019-08-13 | $13.81 | $13.89 | $13.63 | $13.71 | $12.67 | 110,138 |
| 2019-08-12 | $13.52 | $13.63 | $13.48 | $13.55 | $12.52 | 63,919 |
| 2019-08-09 | $13.91 | $13.92 | $13.66 | $13.66 | $12.63 | 47,344 |
| 2019-08-08 | $13.37 | $13.94 | $13.37 | $13.83 | $12.78 | 42,300 |
| 2019-08-07 | $13.30 | $13.49 | $13.25 | $13.39 | $12.38 | 60,330 |
| 2019-08-06 | $13.46 | $13.73 | $13.46 | $13.59 | $12.56 | 96,929 |
| 2019-08-05 | $13.70 | $13.77 | $13.22 | $13.36 | $12.35 | 218,630 |
| 2019-08-02 | $13.95 | $14.03 | $13.77 | $13.95 | $12.89 | 106,039 |
| 2019-08-01 | $14.07 | $14.10 | $13.83 | $13.84 | $12.79 | 84,084 |
| 2019-07-31 | $14.25 | $14.28 | $13.96 | $14.17 | $13.10 | 78,474 |
| 2019-07-30 | $14.00 | $14.26 | $13.96 | $14.24 | $13.16 | 138,361 |
| 2019-07-29 | $14.10 | $14.11 | $14.01 | $14.01 | $12.95 | 30,769 |
| 2019-07-26 | $14.04 | $14.14 | $14.04 | $14.09 | $13.02 | 82,267 |
| 2019-07-25 | $14.13 | $14.14 | $14.00 | $14.07 | $13.00 | 41,423 |
| 2019-07-24 | $13.86 | $14.11 | $13.86 | $14.08 | $13.01 | 136,689 |
| 2019-07-23 | $13.84 | $13.94 | $13.81 | $13.93 | $12.88 | 117,117 |
| 2019-07-22 | $14.05 | $14.05 | $13.66 | $13.90 | $12.85 | 158,450 |
| 2019-07-19 | $14.12 | $14.12 | $14.00 | $14.09 | $13.02 | 36,098 |
| 2019-07-18 | $13.94 | $13.99 | $13.93 | $13.98 | $12.92 | 24,263 |
| 2019-07-17 | $14.15 | $14.16 | $13.91 | $13.95 | $12.89 | 56,295 |
| 2019-07-16 | $14.21 | $14.29 | $14.14 | $14.17 | $13.10 | 56,226 |
| 2019-07-15 | $14.24 | $14.24 | $14.17 | $14.19 | $13.12 | 51,863 |
| 2019-07-12 | $14.11 | $14.20 | $14.11 | $14.18 | $13.11 | 76,568 |
| 2019-07-11 | $14.72 | $14.74 | $14.62 | $14.65 | $13.04 | 95,839 |
| 2019-07-10 | $14.67 | $14.75 | $14.58 | $14.72 | $13.10 | 100,457 |
| 2019-07-09 | $14.65 | $14.65 | $14.55 | $14.65 | $13.04 | 66,059 |
| 2019-07-08 | $14.69 | $14.69 | $14.56 | $14.60 | $12.99 | 29,005 |
| 2019-07-05 | $14.44 | $14.67 | $14.44 | $14.64 | $13.03 | 59,458 |
| 2019-07-03 | $14.59 | $14.62 | $14.51 | $14.62 | $13.01 | 33,307 |
| 2019-07-02 | $14.45 | $14.51 | $14.44 | $14.49 | $12.89 | 42,386 |
| 2019-07-01 | $14.44 | $14.50 | $14.35 | $14.44 | $12.85 | 55,929 |
| 2019-06-28 | $14.10 | $14.42 | $14.10 | $14.35 | $12.77 | 40,658 |
| 2019-06-27 | $14.25 | $14.25 | $14.01 | $14.10 | $12.55 | 27,849 |
| 2019-06-26 | $14.25 | $14.25 | $14.10 | $14.12 | $12.56 | 16,671 |
| 2019-06-25 | $14.39 | $14.39 | $14.10 | $14.10 | $12.55 | 69,634 |
| 2019-06-24 | $14.34 | $14.54 | $14.34 | $14.35 | $12.77 | 46,552 |
| 2019-06-21 | $14.35 | $14.44 | $14.31 | $14.31 | $12.73 | 37,008 |
| 2019-06-20 | $14.64 | $14.64 | $14.27 | $14.37 | $12.79 | 46,931 |
| 2019-06-19 | $14.45 | $14.67 | $14.45 | $14.60 | $12.99 | 64,573 |
| 2019-06-18 | $14.35 | $14.52 | $14.35 | $14.44 | $12.85 | 21,414 |
| 2019-06-17 | $14.33 | $14.38 | $14.23 | $14.23 | $12.66 | 30,686 |
| 2019-06-14 | $14.31 | $14.38 | $14.25 | $14.38 | $12.80 | 23,036 |
| 2019-06-13 | $14.24 | $14.38 | $14.19 | $14.31 | $12.73 | 34,087 |
| 2019-06-12 | $13.97 | $14.23 | $13.97 | $14.20 | $12.64 | 71,891 |
| 2019-06-11 | $13.99 | $14.23 | $13.99 | $14.00 | $12.46 | 42,001 |
| 2019-06-10 | $13.96 | $14.18 | $13.96 | $14.01 | $12.47 | 38,152 |
| 2019-06-07 | $13.95 | $14.03 | $13.88 | $13.92 | $12.39 | 44,875 |
| 2019-06-06 | $13.86 | $13.95 | $13.82 | $13.93 | $12.40 | 26,209 |
| 2019-06-05 | $13.75 | $13.98 | $13.74 | $13.76 | $12.24 | 43,685 |
| 2019-06-04 | $13.70 | $13.84 | $13.59 | $13.68 | $12.17 | 136,646 |
| 2019-06-03 | $13.54 | $13.66 | $13.47 | $13.64 | $12.14 | 59,767 |
| 2019-05-31 | $13.79 | $13.79 | $13.46 | $13.46 | $11.98 | 92,687 |
| 2019-05-30 | $14.02 | $14.14 | $13.81 | $13.81 | $12.29 | 81,976 |
| 2019-05-29 | $14.04 | $14.06 | $14.00 | $14.02 | $12.48 | 74,510 |
| 2019-05-28 | $14.02 | $14.24 | $14.01 | $14.21 | $12.64 | 37,014 |
| 2019-05-24 | $14.16 | $14.27 | $13.95 | $13.95 | $12.41 | 26,734 |
| 2019-05-23 | $14.20 | $14.24 | $14.11 | $14.16 | $12.60 | 80,163 |
| 2019-05-22 | $14.33 | $14.41 | $14.32 | $14.39 | $12.80 | 26,107 |
| 2019-05-21 | $14.41 | $14.43 | $14.36 | $14.38 | $12.80 | 36,464 |
| 2019-05-20 | $14.19 | $14.43 | $14.06 | $14.33 | $12.75 | 42,511 |
| 2019-05-17 | $14.10 | $14.42 | $13.95 | $13.95 | $12.41 | 26,346 |
| 2019-05-16 | $14.16 | $14.32 | $14.16 | $14.26 | $12.69 | 61,621 |
| 2019-05-15 | $14.18 | $14.20 | $14.04 | $14.20 | $12.64 | 34,102 |
| 2019-05-14 | $14.07 | $14.30 | $14.07 | $14.10 | $12.55 | 70,152 |
| 2019-05-13 | $14.15 | $14.16 | $13.93 | $14.02 | $12.48 | 62,221 |
| 2019-05-10 | $14.20 | $14.48 | $14.20 | $14.29 | $12.72 | 84,767 |
| 2019-05-09 | $14.50 | $14.50 | $14.21 | $14.23 | $12.66 | 80,397 |
| 2019-05-08 | $14.45 | $14.61 | $14.15 | $14.51 | $12.91 | 97,690 |
| 2019-05-07 | $14.64 | $14.71 | $14.39 | $14.50 | $12.90 | 138,107 |
| 2019-05-06 | $14.50 | $14.72 | $14.41 | $14.71 | $13.09 | 67,178 |
| 2019-05-03 | $14.34 | $14.61 | $14.34 | $14.59 | $12.98 | 98,369 |
| 2019-05-02 | $14.33 | $14.40 | $14.29 | $14.34 | $12.76 | 45,622 |
| 2019-05-01 | $14.37 | $14.45 | $14.30 | $14.40 | $12.81 | 57,391 |
| 2019-04-30 | $14.33 | $14.43 | $14.25 | $14.36 | $12.78 | 60,897 |
| 2019-04-29 | $14.20 | $14.44 | $14.20 | $14.34 | $12.76 | 101,644 |
| 2019-04-26 | $14.09 | $14.25 | $14.09 | $14.22 | $12.65 | 38,469 |
| 2019-04-25 | $14.21 | $14.21 | $14.01 | $14.11 | $12.56 | 36,975 |
| 2019-04-24 | $14.10 | $14.33 | $14.10 | $14.16 | $12.60 | 165,470 |
| 2019-04-23 | $14.09 | $14.15 | $14.02 | $14.14 | $12.58 | 59,874 |
| 2019-04-22 | $14.00 | $14.00 | $13.92 | $13.95 | $12.41 | 65,511 |
| 2019-04-18 | $13.96 | $14.05 | $13.93 | $13.93 | $12.40 | 55,170 |
| 2019-04-17 | $14.07 | $14.09 | $13.97 | $13.97 | $12.43 | 83,797 |
| 2019-04-16 | $13.86 | $14.12 | $13.86 | $14.04 | $12.49 | 63,894 |
| 2019-04-15 | $13.89 | $13.97 | $13.82 | $13.87 | $12.34 | 86,778 |
| 2019-04-12 | $14.01 | $14.05 | $13.87 | $13.90 | $12.37 | 81,140 |
| 2019-04-11 | $14.03 | $14.05 | $13.89 | $13.89 | $12.36 | 85,450 |
| 2019-04-10 | $14.37 | $14.47 | $14.37 | $14.41 | $12.34 | 127,769 |
| 2019-04-09 | $14.54 | $14.54 | $14.35 | $14.38 | $12.32 | 128,767 |
| 2019-04-08 | $14.59 | $14.67 | $14.54 | $14.56 | $12.47 | 64,748 |
| 2019-04-05 | $14.47 | $14.61 | $14.47 | $14.59 | $12.50 | 118,194 |
| 2019-04-04 | $14.59 | $14.59 | $14.34 | $14.50 | $12.42 | 76,789 |
| 2019-04-03 | $14.44 | $14.52 | $14.36 | $14.50 | $12.42 | 51,796 |
| 2019-04-02 | $14.25 | $14.52 | $14.25 | $14.44 | $12.37 | 62,435 |
| 2019-04-01 | $14.05 | $14.35 | $14.05 | $14.35 | $12.29 | 53,291 |
| 2019-03-29 | $14.15 | $14.32 | $14.08 | $14.08 | $12.06 | 87,776 |
| 2019-03-28 | $14.20 | $14.22 | $14.11 | $14.13 | $12.10 | 86,776 |
| 2019-03-27 | $14.12 | $14.14 | $13.97 | $14.11 | $12.09 | 67,284 |
| 2019-03-26 | $14.04 | $14.10 | $14.00 | $14.05 | $12.04 | 35,243 |
| 2019-03-25 | $13.96 | $14.06 | $13.85 | $13.97 | $11.97 | 143,201 |
| 2019-03-22 | $14.30 | $14.30 | $13.89 | $13.90 | $11.91 | 153,374 |
| 2019-03-21 | $14.08 | $14.25 | $14.08 | $14.15 | $12.12 | 26,579 |
| 2019-03-20 | $14.20 | $14.22 | $14.06 | $14.09 | $12.07 | 99,120 |
| 2019-03-19 | $14.49 | $14.50 | $14.20 | $14.21 | $12.17 | 29,799 |
| 2019-03-18 | $14.25 | $14.36 | $14.18 | $14.34 | $12.28 | 41,648 |
| 2019-03-15 | $14.27 | $14.31 | $14.13 | $14.21 | $12.17 | 68,433 |
| 2019-03-14 | $14.06 | $14.30 | $14.06 | $14.25 | $12.21 | 54,590 |
| 2019-03-13 | $13.98 | $14.12 | $13.98 | $14.07 | $12.05 | 74,584 |
| 2019-03-12 | $14.20 | $14.23 | $13.96 | $14.02 | $12.01 | 74,619 |
| 2019-03-11 | $13.96 | $14.17 | $13.94 | $14.04 | $12.03 | 48,211 |
| 2019-03-08 | $13.80 | $13.95 | $13.80 | $13.88 | $11.89 | 52,641 |
| 2019-03-07 | $13.94 | $13.94 | $13.76 | $13.83 | $11.85 | 114,450 |
| 2019-03-06 | $14.05 | $14.05 | $13.90 | $13.92 | $11.92 | 70,502 |
| 2019-03-05 | $14.21 | $14.34 | $13.87 | $14.01 | $12.00 | 136,191 |
| 2019-03-04 | $14.21 | $14.32 | $14.12 | $14.23 | $12.19 | 121,376 |
| 2019-03-01 | $14.60 | $14.83 | $14.04 | $14.19 | $12.16 | 115,434 |
| 2019-02-28 | $14.48 | $14.52 | $14.32 | $14.39 | $12.33 | 53,265 |
| 2019-02-27 | $14.60 | $14.72 | $14.55 | $14.56 | $12.47 | 34,385 |
| 2019-02-26 | $14.54 | $14.79 | $14.38 | $14.68 | $12.58 | 118,911 |
| 2019-02-25 | $14.83 | $14.94 | $14.55 | $14.75 | $12.63 | 152,337 |
| 2019-02-22 | $14.41 | $14.84 | $14.33 | $14.82 | $12.69 | 247,121 |
| 2019-02-21 | $14.25 | $14.43 | $14.23 | $14.27 | $12.22 | 165,551 |
| 2019-02-20 | $14.00 | $14.24 | $13.96 | $14.23 | $12.19 | 106,941 |
| 2019-02-19 | $13.86 | $14.00 | $13.86 | $13.99 | $11.98 | 246,148 |
| 2019-02-15 | $13.91 | $13.96 | $13.59 | $13.90 | $11.91 | 111,280 |
| 2019-02-14 | $13.78 | $13.87 | $13.54 | $13.54 | $11.60 | 23,608 |
| 2019-02-13 | $13.76 | $13.86 | $13.74 | $13.78 | $11.80 | 124,356 |
| 2019-02-12 | $13.61 | $13.79 | $13.50 | $13.53 | $11.59 | 202,975 |
| 2019-02-11 | $13.62 | $13.74 | $13.57 | $13.59 | $11.64 | 64,193 |
| 2019-02-08 | $13.64 | $13.64 | $13.42 | $13.52 | $11.58 | 173,097 |
| 2019-02-07 | $13.86 | $13.86 | $13.42 | $13.58 | $11.63 | 86,675 |
| 2019-02-06 | $13.87 | $14.09 | $13.87 | $13.87 | $11.88 | 97,052 |
| 2019-02-05 | $13.77 | $13.97 | $13.75 | $13.87 | $11.88 | 75,288 |
| 2019-02-04 | $13.75 | $13.84 | $13.69 | $13.84 | $11.86 | 49,961 |
| 2019-02-01 | $13.87 | $13.87 | $13.51 | $13.72 | $11.75 | 73,041 |
| 2019-01-31 | $13.60 | $13.86 | $13.55 | $13.86 | $11.87 | 96,266 |
| 2019-01-30 | $13.50 | $13.63 | $13.28 | $13.54 | $11.60 | 72,767 |
| 2019-01-29 | $13.34 | $13.39 | $13.25 | $13.26 | $11.36 | 32,239 |
| 2019-01-28 | $13.21 | $13.33 | $13.16 | $13.30 | $11.39 | 288,856 |
| 2019-01-25 | $13.20 | $13.30 | $13.15 | $13.25 | $11.35 | 76,314 |
| 2019-01-24 | $13.06 | $13.20 | $13.03 | $13.14 | $11.26 | 161,646 |
| 2019-01-23 | $13.06 | $13.07 | $12.83 | $13.03 | $11.16 | 129,524 |
| 2019-01-22 | $13.10 | $13.15 | $12.82 | $12.93 | $11.08 | 90,680 |
| 2019-01-18 | $13.14 | $13.15 | $13.03 | $13.13 | $11.25 | 127,435 |
| 2019-01-17 | $12.95 | $13.05 | $12.88 | $13.02 | $11.15 | 55,912 |
| 2019-01-16 | $12.87 | $12.98 | $12.80 | $12.94 | $11.08 | 71,734 |
| 2019-01-15 | $12.61 | $12.84 | $12.61 | $12.77 | $10.94 | 42,111 |
| 2019-01-14 | $12.90 | $12.90 | $12.59 | $12.69 | $10.87 | 147,009 |
| 2019-01-11 | $12.95 | $12.98 | $12.59 | $12.93 | $11.08 | 120,748 |
| 2019-01-10 | $13.10 | $13.40 | $13.10 | $13.34 | $10.92 | 216,281 |
| 2019-01-09 | $13.28 | $13.31 | $13.00 | $13.12 | $10.74 | 90,500 |
| 2019-01-08 | $13.19 | $13.28 | $13.02 | $13.27 | $10.87 | 97,982 |
| 2019-01-07 | $12.50 | $13.17 | $12.50 | $13.16 | $10.78 | 208,092 |
| 2019-01-04 | $12.35 | $12.54 | $12.16 | $12.47 | $10.21 | 158,003 |
| 2019-01-03 | $11.92 | $12.20 | $11.76 | $12.00 | $9.83 | 114,969 |
| 2019-01-02 | $11.58 | $12.16 | $11.45 | $11.92 | $9.76 | 135,801 |
| 2018-12-31 | $12.20 | $12.25 | $11.44 | $11.55 | $9.46 | 209,940 |
| 2018-12-28 | $11.70 | $12.23 | $11.70 | $11.96 | $9.79 | 182,945 |
| 2018-12-27 | $11.42 | $11.92 | $11.38 | $11.92 | $9.76 | 130,560 |
| 2018-12-26 | $11.00 | $11.72 | $11.00 | $11.67 | $9.56 | 223,143 |
| 2018-12-24 | $10.89 | $11.15 | $10.57 | $11.08 | $9.07 | 233,716 |
| 2018-12-21 | $11.01 | $11.46 | $10.93 | $11.01 | $9.02 | 213,646 |
| 2018-12-20 | $11.84 | $11.87 | $10.80 | $11.01 | $9.02 | 437,566 |
| 2018-12-19 | $11.90 | $12.31 | $11.71 | $11.80 | $9.66 | 242,669 |
| 2018-12-18 | $12.10 | $12.40 | $11.76 | $11.87 | $9.72 | 206,296 |
| 2018-12-17 | $12.84 | $12.90 | $11.78 | $11.90 | $9.75 | 424,147 |
| 2018-12-14 | $13.18 | $13.29 | $12.85 | $12.86 | $10.53 | 172,472 |
| 2018-12-13 | $13.45 | $13.49 | $13.21 | $13.26 | $10.86 | 171,759 |
| 2018-12-12 | $13.53 | $13.68 | $13.44 | $13.44 | $11.01 | 135,545 |
| 2018-12-11 | $13.44 | $13.62 | $13.31 | $13.33 | $10.92 | 174,056 |
| 2018-12-10 | $13.65 | $13.73 | $13.28 | $13.39 | $10.97 | 303,382 |
| 2018-12-07 | $13.58 | $13.85 | $13.58 | $13.63 | $11.16 | 42,121 |
| 2018-12-06 | $13.80 | $13.86 | $13.31 | $13.75 | $11.26 | 265,332 |
| 2018-12-04 | $14.28 | $14.34 | $13.95 | $13.95 | $11.42 | 130,698 |
| 2018-12-03 | $14.36 | $14.46 | $14.10 | $14.40 | $11.79 | 77,991 |
| 2018-11-30 | $14.22 | $14.22 | $14.03 | $14.05 | $11.51 | 127,274 |
| 2018-11-29 | $14.39 | $14.39 | $14.16 | $14.23 | $11.65 | 79,406 |
| 2018-11-28 | $13.88 | $14.25 | $13.88 | $14.24 | $11.66 | 138,166 |
| 2018-11-27 | $13.92 | $14.09 | $13.88 | $13.92 | $11.40 | 71,363 |
| 2018-11-26 | $14.05 | $14.30 | $13.95 | $13.96 | $11.43 | 149,833 |
| 2018-11-23 | $13.60 | $14.03 | $13.60 | $13.98 | $11.45 | 43,294 |
| 2018-11-21 | $13.75 | $14.03 | $13.73 | $13.77 | $11.28 | 75,826 |
| 2018-11-20 | $14.06 | $14.30 | $13.55 | $13.75 | $11.26 | 193,977 |
| 2018-11-19 | $14.14 | $14.23 | $14.07 | $14.23 | $11.65 | 78,415 |
| 2018-11-16 | $14.00 | $14.16 | $13.90 | $14.11 | $11.56 | 335,683 |
| 2018-11-15 | $14.05 | $14.22 | $13.98 | $13.98 | $11.45 | 164,407 |
| 2018-11-14 | $14.24 | $14.33 | $14.08 | $14.09 | $11.54 | 82,592 |
| 2018-11-13 | $14.33 | $14.50 | $14.20 | $14.20 | $11.63 | 88,370 |
| 2018-11-12 | $14.66 | $14.67 | $14.25 | $14.25 | $11.67 | 76,993 |
| 2018-11-09 | $14.67 | $14.72 | $14.60 | $14.66 | $12.01 | 78,413 |
| 2018-11-08 | $14.61 | $14.97 | $14.56 | $14.56 | $11.92 | 136,273 |
| 2018-11-07 | $14.87 | $14.96 | $14.62 | $14.75 | $12.08 | 138,079 |
| 2018-11-06 | $14.36 | $14.78 | $14.36 | $14.78 | $12.10 | 195,011 |
| 2018-11-05 | $14.05 | $14.43 | $14.05 | $14.36 | $11.76 | 98,805 |
| 2018-11-02 | $14.27 | $14.41 | $14.03 | $14.17 | $11.60 | 115,875 |
| 2018-11-01 | $14.16 | $14.33 | $14.01 | $14.27 | $11.69 | 75,198 |
| 2018-10-31 | $13.68 | $14.17 | $13.63 | $14.04 | $11.50 | 173,669 |
| 2018-10-30 | $13.47 | $13.74 | $13.40 | $13.58 | $11.12 | 66,390 |
| 2018-10-29 | $13.72 | $13.76 | $13.33 | $13.47 | $11.03 | 99,406 |
| 2018-10-26 | $13.45 | $13.46 | $13.18 | $13.38 | $10.96 | 216,931 |
| 2018-10-25 | $13.55 | $13.64 | $13.44 | $13.56 | $11.10 | 135,967 |
| 2018-10-24 | $13.70 | $13.75 | $13.31 | $13.54 | $11.09 | 165,593 |
| 2018-10-23 | $13.79 | $13.94 | $13.50 | $13.70 | $11.22 | 340,757 |
| 2018-10-22 | $14.47 | $14.66 | $13.96 | $13.97 | $11.44 | 142,041 |
| 2018-10-19 | $14.22 | $14.34 | $14.07 | $14.12 | $11.56 | 101,933 |
| 2018-10-18 | $14.39 | $14.41 | $14.22 | $14.35 | $11.75 | 202,242 |
| 2018-10-17 | $14.47 | $14.56 | $14.31 | $14.41 | $11.80 | 30,666 |
| 2018-10-16 | $14.40 | $14.49 | $14.32 | $14.47 | $11.85 | 118,684 |
| 2018-10-15 | $14.29 | $14.50 | $14.21 | $14.34 | $11.74 | 64,866 |
| 2018-10-12 | $14.38 | $14.47 | $14.18 | $14.29 | $11.70 | 95,539 |
| 2018-10-11 | $14.56 | $14.77 | $14.17 | $14.20 | $11.63 | 284,649 |
| 2018-10-10 | $15.45 | $15.49 | $15.18 | $15.23 | $11.97 | 91,938 |
| 2018-10-09 | $15.16 | $15.51 | $15.15 | $15.51 | $12.19 | 116,428 |
| 2018-10-08 | $15.54 | $15.54 | $15.12 | $15.16 | $11.92 | 342,872 |
| 2018-10-05 | $15.75 | $15.80 | $15.53 | $15.65 | $12.30 | 100,401 |
| 2018-10-04 | $15.91 | $15.96 | $15.62 | $15.68 | $12.33 | 209,016 |
| 2018-10-03 | $16.01 | $16.09 | $15.95 | $16.03 | $12.60 | 61,222 |
| 2018-10-02 | $16.03 | $16.09 | $15.91 | $15.97 | $12.55 | 102,048 |
| 2018-10-01 | $16.07 | $16.14 | $15.92 | $16.03 | $12.60 | 145,130 |
| 2018-09-28 | $16.10 | $16.15 | $16.06 | $16.07 | $12.63 | 67,365 |
| 2018-09-27 | $16.29 | $16.29 | $16.11 | $16.11 | $12.66 | 26,161 |
| 2018-09-26 | $16.20 | $16.22 | $16.15 | $16.15 | $12.69 | 27,420 |
| 2018-09-25 | $16.24 | $16.32 | $16.14 | $16.14 | $12.69 | 24,332 |
| 2018-09-24 | $16.34 | $16.38 | $16.21 | $16.23 | $12.76 | 23,256 |
| 2018-09-21 | $16.30 | $16.39 | $16.28 | $16.34 | $12.84 | 28,626 |
| 2018-09-20 | $16.21 | $16.31 | $16.18 | $16.30 | $12.81 | 21,899 |
| 2018-09-19 | $16.22 | $16.31 | $16.14 | $16.14 | $12.69 | 25,105 |
| 2018-09-18 | $16.26 | $16.28 | $16.18 | $16.21 | $12.74 | 29,538 |
| 2018-09-17 | $16.18 | $16.25 | $16.16 | $16.25 | $12.77 | 21,908 |
| 2018-09-14 | $16.35 | $16.38 | $16.12 | $16.18 | $12.72 | 26,968 |
| 2018-09-13 | $16.10 | $16.38 | $16.10 | $16.33 | $12.84 | 87,008 |
| 2018-09-12 | $16.07 | $16.14 | $16.03 | $16.10 | $12.65 | 63,632 |
| 2018-09-11 | $16.05 | $16.10 | $16.02 | $16.07 | $12.63 | 46,648 |
| 2018-09-10 | $16.10 | $16.15 | $16.07 | $16.10 | $12.66 | 42,015 |
| 2018-09-07 | $16.16 | $16.24 | $16.08 | $16.08 | $12.64 | 75,817 |
| 2018-09-06 | $16.15 | $16.33 | $16.15 | $16.27 | $12.79 | 75,349 |
| 2018-09-05 | $16.40 | $16.40 | $16.23 | $16.30 | $12.81 | 44,067 |
| 2018-09-04 | $16.43 | $16.43 | $16.32 | $16.40 | $12.89 | 77,763 |
| 2018-08-31 | $16.48 | $16.50 | $16.38 | $16.45 | $12.93 | 21,980 |
| 2018-08-30 | $16.43 | $16.50 | $16.38 | $16.48 | $12.95 | 139,640 |
| 2018-08-29 | $16.23 | $16.45 | $16.23 | $16.41 | $12.90 | 81,566 |
| 2018-08-28 | $16.37 | $16.37 | $16.13 | $16.23 | $12.76 | 42,881 |
| 2018-08-27 | $16.17 | $16.37 | $16.17 | $16.33 | $12.84 | 56,782 |
| 2018-08-24 | $16.17 | $16.20 | $16.15 | $16.17 | $12.71 | 22,580 |
| 2018-08-23 | $16.27 | $16.27 | $16.13 | $16.17 | $12.71 | 29,964 |
| 2018-08-22 | $16.26 | $16.32 | $16.23 | $16.27 | $12.79 | 12,401 |
| 2018-08-21 | $16.05 | $16.25 | $16.05 | $16.23 | $12.76 | 71,033 |
| 2018-08-20 | $16.08 | $16.24 | $16.08 | $16.17 | $12.71 | 47,785 |
| 2018-08-17 | $16.06 | $16.15 | $16.04 | $16.15 | $12.69 | 33,900 |
| 2018-08-16 | $16.02 | $16.23 | $16.00 | $16.00 | $12.58 | 116,950 |
| 2018-08-15 | $16.05 | $16.12 | $15.97 | $16.03 | $12.60 | 47,398 |
| 2018-08-14 | $16.05 | $16.12 | $16.04 | $16.11 | $12.66 | 32,745 |
| 2018-08-13 | $16.04 | $16.17 | $16.04 | $16.04 | $12.61 | 45,826 |
| 2018-08-10 | $16.21 | $16.24 | $16.04 | $16.04 | $12.61 | 57,169 |
| 2018-08-09 | $16.20 | $16.33 | $16.20 | $16.27 | $12.79 | 74,692 |
| 2018-08-08 | $16.34 | $16.39 | $16.27 | $16.29 | $12.80 | 23,240 |
| 2018-08-07 | $16.40 | $16.44 | $16.35 | $16.36 | $12.86 | 67,892 |
| 2018-08-06 | $16.29 | $16.43 | $16.29 | $16.37 | $12.87 | 31,792 |
| 2018-08-03 | $16.25 | $16.41 | $16.22 | $16.37 | $12.87 | 132,881 |
| 2018-08-02 | $16.10 | $16.27 | $16.07 | $16.21 | $12.74 | 80,264 |
| 2018-08-01 | $16.13 | $16.13 | $16.00 | $16.10 | $12.66 | 38,966 |
| 2018-07-31 | $16.05 | $16.10 | $15.92 | $16.10 | $12.66 | 46,418 |
| 2018-07-30 | $15.99 | $16.06 | $15.93 | $16.00 | $12.58 | 96,703 |
| 2018-07-27 | $16.00 | $16.13 | $15.85 | $15.97 | $12.55 | 116,739 |
| 2018-07-26 | $16.00 | $16.04 | $15.93 | $15.97 | $12.55 | 40,989 |
| 2018-07-25 | $15.94 | $15.99 | $15.85 | $15.97 | $12.55 | 123,482 |
| 2018-07-24 | $15.95 | $15.95 | $15.75 | $15.91 | $12.51 | 66,491 |
| 2018-07-23 | $16.00 | $16.00 | $15.75 | $15.79 | $12.41 | 47,324 |
| 2018-07-20 | $16.02 | $16.11 | $15.85 | $15.87 | $12.47 | 60,363 |
| 2018-07-19 | $15.86 | $16.09 | $15.86 | $15.93 | $12.52 | 189,200 |
| 2018-07-18 | $15.40 | $15.96 | $15.40 | $15.94 | $12.53 | 137,951 |
| 2018-07-17 | $15.29 | $15.56 | $15.27 | $15.31 | $12.03 | 105,365 |
| 2018-07-16 | $15.12 | $15.29 | $15.12 | $15.26 | $12.00 | 64,225 |
| 2018-07-13 | $15.26 | $15.29 | $15.12 | $15.21 | $11.96 | 79,801 |
| 2018-07-12 | $15.93 | $15.94 | $15.71 | $15.76 | $11.92 | 125,074 |
| 2018-07-11 | $15.88 | $15.99 | $15.88 | $15.99 | $12.10 | 57,695 |
| 2018-07-10 | $15.84 | $15.98 | $15.84 | $15.94 | $12.06 | 57,932 |
| 2018-07-09 | $15.88 | $15.98 | $15.87 | $15.90 | $12.03 | 143,717 |
| 2018-07-06 | $15.75 | $15.91 | $15.75 | $15.84 | $11.99 | 161,831 |
| 2018-07-05 | $15.82 | $15.83 | $15.72 | $15.83 | $11.98 | 98,385 |
| 2018-07-03 | $15.66 | $15.87 | $15.61 | $15.77 | $11.93 | 106,949 |
| 2018-07-02 | $15.31 | $15.58 | $15.27 | $15.56 | $11.77 | 161,647 |
| 2018-06-29 | $15.30 | $15.44 | $15.30 | $15.33 | $11.60 | 50,419 |
| 2018-06-28 | $15.28 | $15.30 | $15.11 | $15.24 | $11.53 | 187,216 |
| 2018-06-27 | $15.40 | $15.57 | $15.33 | $15.33 | $11.60 | 63,694 |
| 2018-06-26 | $15.40 | $15.56 | $15.29 | $15.48 | $11.71 | 61,844 |
| 2018-06-25 | $15.54 | $15.59 | $15.31 | $15.49 | $11.72 | 72,175 |
| 2018-06-22 | $15.79 | $15.79 | $15.51 | $15.54 | $11.76 | 105,607 |
| 2018-06-21 | $15.82 | $15.85 | $15.58 | $15.67 | $11.86 | 105,578 |
| 2018-06-20 | $15.84 | $15.87 | $15.78 | $15.82 | $11.97 | 42,520 |
| 2018-06-19 | $15.56 | $15.87 | $15.56 | $15.79 | $11.95 | 47,618 |
| 2018-06-18 | $15.56 | $15.88 | $15.56 | $15.78 | $11.94 | 43,127 |
| 2018-06-15 | $15.70 | $15.80 | $15.69 | $15.77 | $11.93 | 80,633 |
| 2018-06-14 | $15.65 | $15.77 | $15.62 | $15.74 | $11.91 | 67,816 |
| 2018-06-13 | $15.52 | $15.60 | $15.40 | $15.56 | $11.77 | 24,661 |
| 2018-06-12 | $15.78 | $15.78 | $15.58 | $15.60 | $11.80 | 88,193 |
| 2018-06-11 | $15.76 | $15.83 | $15.67 | $15.71 | $11.89 | 65,107 |
| 2018-06-08 | $15.86 | $15.86 | $15.78 | $15.85 | $11.99 | 42,164 |
| 2018-06-07 | $15.73 | $15.85 | $15.70 | $15.81 | $11.96 | 125,847 |
| 2018-06-06 | $15.59 | $15.73 | $15.46 | $15.73 | $11.90 | 116,481 |
| 2018-06-05 | $15.54 | $15.61 | $15.45 | $15.57 | $11.78 | 61,781 |
| 2018-06-04 | $15.46 | $15.59 | $15.42 | $15.57 | $11.78 | 60,768 |
| 2018-06-01 | $15.51 | $15.53 | $15.42 | $15.46 | $11.70 | 58,434 |
| 2018-05-31 | $15.60 | $15.60 | $15.40 | $15.49 | $11.72 | 43,663 |
| 2018-05-30 | $15.49 | $15.53 | $15.41 | $15.53 | $11.75 | 33,078 |
| 2018-05-29 | $15.53 | $15.53 | $15.35 | $15.35 | $11.61 | 64,515 |
| 2018-05-25 | $15.53 | $15.57 | $15.43 | $15.53 | $11.75 | 41,484 |
| 2018-05-24 | $15.55 | $15.55 | $15.37 | $15.50 | $11.73 | 27,645 |
| 2018-05-23 | $15.35 | $15.53 | $15.35 | $15.53 | $11.75 | 50,850 |
| 2018-05-22 | $15.48 | $15.48 | $15.26 | $15.40 | $11.65 | 118,541 |
| 2018-05-21 | $15.31 | $15.48 | $15.31 | $15.47 | $11.71 | 127,253 |
| 2018-05-18 | $15.30 | $15.34 | $15.21 | $15.22 | $11.52 | 107,212 |
| 2018-05-17 | $15.09 | $15.43 | $15.09 | $15.31 | $11.58 | 70,756 |
| 2018-05-16 | $15.19 | $15.29 | $15.18 | $15.19 | $11.49 | 38,028 |
| 2018-05-15 | $15.20 | $15.23 | $15.08 | $15.19 | $11.49 | 66,276 |
| 2018-05-14 | $15.20 | $15.30 | $15.20 | $15.23 | $11.52 | 96,030 |
| 2018-05-11 | $15.10 | $15.24 | $15.10 | $15.13 | $11.45 | 87,629 |
| 2018-05-10 | $14.83 | $15.16 | $14.83 | $15.07 | $11.40 | 174,645 |
| 2018-05-09 | $14.85 | $14.88 | $14.78 | $14.83 | $11.22 | 74,433 |
| 2018-05-08 | $14.67 | $14.92 | $14.67 | $14.85 | $11.24 | 129,683 |
| 2018-05-07 | $14.55 | $14.77 | $14.49 | $14.60 | $11.05 | 329,285 |
| 2018-05-04 | $14.20 | $14.58 | $14.20 | $14.53 | $10.99 | 202,701 |
| 2018-05-03 | $14.19 | $14.40 | $14.19 | $14.33 | $10.84 | 97,513 |
| 2018-05-02 | $14.28 | $14.41 | $14.28 | $14.33 | $10.84 | 78,672 |
| 2018-05-01 | $14.41 | $14.41 | $14.28 | $14.33 | $10.84 | 42,050 |
| 2018-04-30 | $14.50 | $14.50 | $14.38 | $14.40 | $10.90 | 145,649 |
| 2018-04-27 | $14.25 | $14.46 | $14.21 | $14.40 | $10.90 | 83,395 |
| 2018-04-26 | $14.22 | $14.23 | $14.06 | $14.16 | $10.71 | 164,756 |
| 2018-04-25 | $14.21 | $14.26 | $14.17 | $14.22 | $10.76 | 55,047 |
| 2018-04-24 | $14.21 | $14.41 | $14.17 | $14.26 | $10.79 | 185,406 |
| 2018-04-23 | $14.42 | $14.42 | $14.17 | $14.18 | $10.73 | 136,069 |
| 2018-04-20 | $14.30 | $14.33 | $14.23 | $14.32 | $10.84 | 63,517 |
| 2018-04-19 | $14.50 | $14.50 | $14.34 | $14.37 | $10.87 | 59,418 |
| 2018-04-18 | $14.50 | $14.59 | $14.42 | $14.46 | $10.94 | 68,358 |
| 2018-04-17 | $14.31 | $14.52 | $14.31 | $14.47 | $10.95 | 156,404 |
| 2018-04-16 | $14.22 | $14.39 | $14.22 | $14.29 | $10.81 | 51,167 |
| 2018-04-13 | $14.40 | $14.42 | $14.20 | $14.25 | $10.78 | 51,274 |
| 2018-04-12 | $14.41 | $14.46 | $14.25 | $14.30 | $10.82 | 180,571 |
| 2018-04-11 | $14.95 | $15.06 | $14.88 | $14.89 | $10.84 | 211,226 |
| 2018-04-10 | $15.11 | $15.14 | $14.97 | $14.97 | $10.90 | 124,411 |
| 2018-04-09 | $15.15 | $15.19 | $15.03 | $15.03 | $10.94 | 173,503 |
| 2018-04-06 | $15.23 | $15.23 | $14.93 | $15.13 | $11.02 | 112,104 |
| 2018-04-05 | $15.11 | $15.29 | $15.05 | $15.26 | $11.11 | 288,434 |
| 2018-04-04 | $14.75 | $15.15 | $14.75 | $15.15 | $11.03 | 159,313 |
| 2018-04-03 | $14.65 | $14.90 | $14.65 | $14.78 | $10.76 | 162,396 |
| 2018-04-02 | $14.75 | $14.79 | $14.50 | $14.71 | $10.71 | 130,679 |
| 2018-03-29 | $14.52 | $14.80 | $14.52 | $14.72 | $10.72 | 91,321 |
| 2018-03-28 | $14.43 | $14.60 | $14.43 | $14.54 | $10.59 | 101,783 |
| 2018-03-27 | $14.80 | $14.81 | $14.39 | $14.43 | $10.51 | 126,841 |
| 2018-03-26 | $15.00 | $15.00 | $14.65 | $14.83 | $10.80 | 106,308 |
| 2018-03-23 | $15.18 | $15.18 | $14.53 | $14.79 | $10.77 | 163,633 |
| 2018-03-22 | $14.44 | $15.13 | $14.44 | $15.08 | $10.98 | 212,396 |
| 2018-03-21 | $14.53 | $14.61 | $14.35 | $14.51 | $10.56 | 153,856 |
| 2018-03-20 | $14.57 | $14.64 | $14.50 | $14.53 | $10.58 | 182,786 |
| 2018-03-19 | $14.70 | $14.71 | $14.37 | $14.51 | $10.56 | 128,212 |
| 2018-03-16 | $14.32 | $14.62 | $14.31 | $14.59 | $10.62 | 141,038 |
| 2018-03-15 | $14.67 | $14.67 | $14.25 | $14.32 | $10.43 | 130,222 |
| 2018-03-14 | $14.82 | $14.93 | $14.65 | $14.72 | $10.72 | 149,856 |
| 2018-03-13 | $14.72 | $14.82 | $14.60 | $14.82 | $10.79 | 75,610 |
| 2018-03-12 | $14.52 | $14.72 | $14.52 | $14.70 | $10.70 | 70,918 |
| 2018-03-09 | $14.54 | $14.68 | $14.54 | $14.61 | $10.64 | 84,680 |
| 2018-03-08 | $14.44 | $14.57 | $14.39 | $14.54 | $10.59 | 37,083 |
| 2018-03-07 | $14.49 | $14.49 | $14.31 | $14.36 | $10.45 | 38,488 |
| 2018-03-06 | $14.40 | $14.59 | $14.34 | $14.58 | $10.61 | 235,052 |
| 2018-03-05 | $13.94 | $14.43 | $13.85 | $14.39 | $10.48 | 71,464 |
| 2018-03-02 | $13.79 | $14.03 | $13.71 | $13.88 | $10.11 | 81,262 |
| 2018-03-01 | $13.91 | $14.09 | $13.70 | $13.92 | $10.13 | 188,005 |
| 2018-02-28 | $14.08 | $14.23 | $13.88 | $13.91 | $10.13 | 106,688 |
| 2018-02-27 | $14.24 | $14.51 | $14.07 | $14.11 | $10.27 | 138,120 |
| 2018-02-26 | $14.21 | $14.40 | $14.16 | $14.18 | $10.32 | 142,320 |
| 2018-02-23 | $14.39 | $14.39 | $14.18 | $14.30 | $10.41 | 123,847 |
| 2018-02-22 | $14.35 | $14.46 | $14.25 | $14.25 | $10.37 | 56,744 |
| 2018-02-21 | $14.40 | $14.55 | $14.31 | $14.38 | $10.47 | 90,205 |
| 2018-02-20 | $14.75 | $14.78 | $14.39 | $14.54 | $10.59 | 151,440 |
| 2018-02-16 | $14.47 | $14.76 | $14.47 | $14.72 | $10.72 | 73,473 |
| 2018-02-15 | $14.75 | $14.75 | $14.34 | $14.43 | $10.51 | 81,179 |
| 2018-02-14 | $14.65 | $14.79 | $14.53 | $14.54 | $10.59 | 120,094 |
| 2018-02-13 | $14.24 | $14.71 | $14.24 | $14.63 | $10.65 | 86,928 |
| 2018-02-12 | $14.35 | $14.45 | $14.17 | $14.39 | $10.48 | 113,729 |
| 2018-02-09 | $14.45 | $14.62 | $13.86 | $14.18 | $10.32 | 215,522 |
| 2018-02-08 | $14.37 | $14.65 | $14.02 | $14.36 | $10.45 | 222,201 |
| 2018-02-07 | $14.29 | $14.51 | $14.17 | $14.33 | $10.43 | 136,797 |
| 2018-02-06 | $13.35 | $14.20 | $13.31 | $14.09 | $10.26 | 521,192 |
| 2018-02-05 | $14.65 | $14.65 | $13.13 | $13.74 | $10.00 | 2,438,430 |
| 2018-02-02 | $15.14 | $15.19 | $14.77 | $14.78 | $10.76 | 260,210 |
| 2018-02-01 | $15.05 | $15.29 | $15.01 | $15.27 | $11.12 | 108,885 |
| 2018-01-31 | $15.26 | $15.38 | $15.00 | $15.07 | $10.97 | 172,854 |
| 2018-01-30 | $15.52 | $15.59 | $15.23 | $15.28 | $11.12 | 265,639 |
| 2018-01-29 | $15.69 | $15.69 | $15.52 | $15.55 | $11.32 | 188,894 |
| 2018-01-26 | $15.73 | $15.84 | $15.63 | $15.74 | $11.46 | 137,032 |
| 2018-01-25 | $15.98 | $16.00 | $15.75 | $15.76 | $11.47 | 248,736 |
| 2018-01-24 | $15.89 | $15.94 | $15.75 | $15.89 | $11.57 | 181,501 |
| 2018-01-23 | $15.85 | $15.97 | $15.77 | $15.88 | $11.56 | 62,348 |
| 2018-01-22 | $15.68 | $15.82 | $15.66 | $15.79 | $11.50 | 172,991 |
| 2018-01-19 | $15.60 | $15.73 | $15.55 | $15.68 | $11.42 | 78,072 |
| 2018-01-18 | $15.80 | $15.84 | $15.55 | $15.59 | $11.35 | 191,618 |
| 2018-01-17 | $15.72 | $15.79 | $15.56 | $15.73 | $11.45 | 217,205 |
| 2018-01-16 | $15.80 | $15.96 | $15.68 | $15.71 | $11.44 | 218,805 |
| 2018-01-12 | $15.67 | $15.84 | $15.54 | $15.80 | $11.50 | 258,194 |
| 2018-01-11 | $16.14 | $16.28 | $16.08 | $16.25 | $11.34 | 252,892 |
| 2018-01-10 | $16.14 | $16.23 | $16.05 | $16.12 | $11.25 | 180,466 |
| 2018-01-09 | $16.48 | $16.51 | $16.10 | $16.14 | $11.27 | 364,996 |
| 2018-01-08 | $16.40 | $16.50 | $16.36 | $16.47 | $11.50 | 339,492 |
| 2018-01-05 | $16.50 | $16.65 | $16.32 | $16.41 | $11.45 | 265,275 |
| 2018-01-04 | $16.67 | $16.67 | $16.40 | $16.58 | $11.57 | 195,508 |
| 2018-01-03 | $16.73 | $16.88 | $16.52 | $16.55 | $11.55 | 240,159 |
| 2018-01-02 | $16.50 | $16.67 | $16.37 | $16.59 | $11.58 | 408,515 |
| 2017-12-29 | $16.56 | $16.60 | $16.43 | $16.45 | $11.48 | 298,756 |
| 2017-12-28 | $16.56 | $16.60 | $16.48 | $16.54 | $11.54 | 177,045 |
| 2017-12-27 | $16.57 | $16.64 | $16.50 | $16.56 | $11.56 | 323,485 |
| 2017-12-26 | $16.63 | $16.80 | $16.54 | $16.56 | $11.56 | 145,086 |
| 2017-12-22 | $16.71 | $16.75 | $16.53 | $16.68 | $11.64 | 144,718 |
| 2017-12-21 | $16.61 | $16.68 | $16.55 | $16.62 | $11.60 | 257,693 |
| 2017-12-20 | $16.46 | $16.59 | $16.41 | $16.50 | $11.52 | 196,757 |
| 2017-12-19 | $16.63 | $16.81 | $16.45 | $16.45 | $11.48 | 145,871 |
| 2017-12-18 | $16.91 | $16.94 | $16.50 | $16.64 | $11.61 | 274,275 |
| 2017-12-15 | $16.55 | $16.78 | $16.49 | $16.59 | $11.58 | 137,513 |
| 2017-12-14 | $16.54 | $16.66 | $16.49 | $16.49 | $11.51 | 187,585 |
| 2017-12-13 | $16.55 | $16.66 | $16.47 | $16.59 | $11.58 | 110,481 |
| 2017-12-12 | $16.64 | $16.68 | $16.50 | $16.50 | $11.52 | 87,437 |
| 2017-12-11 | $16.65 | $16.72 | $16.57 | $16.61 | $11.59 | 126,346 |
| 2017-12-08 | $16.50 | $16.71 | $16.48 | $16.60 | $11.59 | 77,086 |
| 2017-12-07 | $16.58 | $16.59 | $16.45 | $16.50 | $11.52 | 42,888 |
| 2017-12-06 | $16.35 | $16.57 | $16.30 | $16.51 | $11.52 | 97,721 |
| 2017-12-05 | $16.56 | $16.65 | $16.37 | $16.39 | $11.44 | 106,859 |
| 2017-12-04 | $16.65 | $16.79 | $16.57 | $16.58 | $11.57 | 136,855 |
| 2017-12-01 | $17.09 | $17.09 | $16.39 | $16.65 | $11.62 | 149,389 |
| 2017-11-30 | $16.85 | $16.98 | $16.65 | $16.72 | $11.67 | 162,765 |
| 2017-11-29 | $16.95 | $17.03 | $16.86 | $16.90 | $11.80 | 62,279 |
| 2017-11-28 | $16.71 | $16.96 | $16.71 | $16.91 | $11.80 | 86,615 |
| 2017-11-27 | $16.98 | $17.15 | $16.77 | $16.77 | $11.71 | 133,656 |
| 2017-11-24 | $16.80 | $17.11 | $16.80 | $16.98 | $11.85 | 36,508 |
| 2017-11-22 | $16.96 | $17.07 | $16.80 | $16.84 | $11.75 | 135,887 |
| 2017-11-21 | $17.14 | $17.15 | $16.90 | $16.92 | $11.81 | 143,854 |
| 2017-11-20 | $16.98 | $17.18 | $16.86 | $17.00 | $11.87 | 161,870 |
| 2017-11-17 | $16.79 | $17.00 | $16.58 | $16.96 | $11.84 | 234,398 |
| 2017-11-16 | $16.40 | $16.85 | $16.30 | $16.73 | $11.68 | 262,086 |
| 2017-11-15 | $16.40 | $16.49 | $16.16 | $16.46 | $11.49 | 328,049 |
| 2017-11-14 | $16.37 | $16.58 | $16.36 | $16.54 | $11.54 | 122,496 |
| 2017-11-13 | $16.24 | $16.45 | $15.92 | $16.30 | $11.38 | 269,137 |
| 2017-11-10 | $16.31 | $16.54 | $16.29 | $16.45 | $11.48 | 104,011 |
| 2017-11-09 | $16.60 | $16.73 | $16.37 | $16.39 | $11.44 | 96,973 |
| 2017-11-08 | $16.44 | $16.80 | $16.39 | $16.65 | $11.62 | 202,625 |
| 2017-11-07 | $16.49 | $16.51 | $16.30 | $16.33 | $11.40 | 326,679 |
| 2017-11-06 | $16.13 | $16.44 | $16.12 | $16.44 | $11.47 | 303,153 |
| 2017-11-03 | $15.57 | $16.20 | $15.57 | $16.14 | $11.27 | 274,787 |
| 2017-11-02 | $16.30 | $16.33 | $15.50 | $15.50 | $10.82 | 780,797 |
| 2017-11-01 | $16.60 | $16.60 | $16.28 | $16.32 | $11.39 | 262,340 |
| 2017-10-31 | $16.70 | $16.81 | $16.52 | $16.53 | $11.54 | 159,442 |
| 2017-10-30 | $16.80 | $16.95 | $16.68 | $16.72 | $11.67 | 151,286 |
| 2017-10-27 | $16.67 | $16.81 | $16.52 | $16.76 | $11.70 | 235,134 |
| 2017-10-26 | $17.00 | $17.00 | $16.60 | $16.63 | $11.61 | 164,485 |
| 2017-10-25 | $17.20 | $17.28 | $16.56 | $16.83 | $11.75 | 356,232 |
| 2017-10-24 | $17.18 | $17.35 | $17.18 | $17.22 | $12.02 | 206,680 |
| 2017-10-23 | $17.40 | $17.40 | $17.13 | $17.22 | $12.02 | 193,624 |
| 2017-10-20 | $17.22 | $17.39 | $17.09 | $17.39 | $12.14 | 150,157 |
| 2017-10-19 | $17.22 | $17.22 | $16.96 | $17.16 | $11.98 | 154,231 |
| 2017-10-18 | $17.04 | $17.24 | $17.04 | $17.16 | $11.98 | 87,938 |
| 2017-10-17 | $17.22 | $17.29 | $17.04 | $17.06 | $11.91 | 161,865 |
| 2017-10-16 | $17.27 | $17.37 | $17.16 | $17.22 | $12.02 | 272,880 |
| 2017-10-13 | $17.50 | $17.50 | $17.20 | $17.28 | $12.06 | 189,072 |
| 2017-10-12 | $17.63 | $17.78 | $17.41 | $17.50 | $12.21 | 240,428 |
| 2017-10-11 | $18.30 | $18.34 | $18.12 | $18.22 | $12.22 | 242,911 |
| 2017-10-10 | $18.35 | $18.35 | $18.20 | $18.31 | $12.28 | 254,318 |
| 2017-10-09 | $18.35 | $18.44 | $18.26 | $18.28 | $12.26 | 137,090 |
| 2017-10-06 | $18.45 | $18.52 | $18.28 | $18.34 | $12.30 | 113,946 |
| 2017-10-05 | $18.57 | $18.58 | $18.40 | $18.48 | $12.39 | 125,874 |
| 2017-10-04 | $18.45 | $18.50 | $18.35 | $18.45 | $12.37 | 155,472 |
| 2017-10-03 | $18.45 | $18.55 | $18.31 | $18.49 | $12.40 | 134,283 |
| 2017-10-02 | $18.49 | $18.50 | $18.22 | $18.44 | $12.37 | 222,738 |
| 2017-09-29 | $18.01 | $18.46 | $18.01 | $18.42 | $12.35 | 267,068 |
| 2017-09-28 | $17.70 | $18.05 | $17.64 | $18.02 | $12.09 | 233,674 |
| 2017-09-27 | $17.85 | $17.85 | $17.61 | $17.72 | $11.88 | 159,279 |
| 2017-09-26 | $17.61 | $17.75 | $17.55 | $17.69 | $11.86 | 211,735 |
| 2017-09-25 | $17.54 | $17.57 | $17.40 | $17.55 | $11.77 | 198,261 |
| 2017-09-22 | $17.43 | $17.54 | $17.40 | $17.45 | $11.70 | 74,514 |
| 2017-09-21 | $17.47 | $17.52 | $17.28 | $17.48 | $11.72 | 105,390 |
| 2017-09-20 | $17.34 | $17.50 | $17.34 | $17.45 | $11.70 | 90,667 |
| 2017-09-19 | $17.17 | $17.41 | $17.17 | $17.35 | $11.64 | 164,508 |
| 2017-09-18 | $17.30 | $17.34 | $17.14 | $17.25 | $11.57 | 135,368 |
| 2017-09-15 | $17.11 | $17.32 | $17.10 | $17.30 | $11.60 | 86,539 |
| 2017-09-14 | $17.15 | $17.20 | $17.08 | $17.17 | $11.52 | 107,988 |
| 2017-09-13 | $17.17 | $17.18 | $17.05 | $17.16 | $11.51 | 81,452 |
| 2017-09-12 | $17.15 | $17.20 | $17.07 | $17.13 | $11.49 | 151,723 |
| 2017-09-11 | $17.00 | $17.19 | $17.00 | $17.12 | $11.48 | 145,555 |
| 2017-09-08 | $17.12 | $17.12 | $16.93 | $17.03 | $11.42 | 133,683 |
| 2017-09-07 | $17.20 | $17.26 | $17.04 | $17.10 | $11.47 | 72,329 |
| 2017-09-06 | $17.21 | $17.36 | $17.02 | $17.18 | $11.52 | 148,469 |
| 2017-09-05 | $17.30 | $17.35 | $17.05 | $17.16 | $11.51 | 163,028 |
| 2017-09-01 | $17.03 | $17.40 | $17.01 | $17.39 | $11.66 | 86,065 |
| 2017-08-31 | $17.22 | $17.31 | $16.99 | $17.01 | $11.41 | 218,747 |
| 2017-08-30 | $17.11 | $17.30 | $17.11 | $17.20 | $11.54 | 114,440 |
| 2017-08-29 | $17.23 | $17.37 | $17.11 | $17.25 | $11.57 | 69,851 |
| 2017-08-28 | $17.55 | $17.56 | $17.32 | $17.39 | $11.66 | 74,669 |
| 2017-08-25 | $17.51 | $17.57 | $17.41 | $17.46 | $11.71 | 95,646 |
| 2017-08-24 | $17.45 | $17.56 | $17.38 | $17.49 | $11.73 | 80,303 |
| 2017-08-23 | $17.38 | $17.53 | $17.30 | $17.45 | $11.70 | 84,315 |
| 2017-08-22 | $17.20 | $17.50 | $17.19 | $17.33 | $11.62 | 107,127 |
| 2017-08-21 | $17.35 | $17.38 | $17.09 | $17.23 | $11.56 | 129,859 |
| 2017-08-18 | $17.59 | $17.61 | $17.21 | $17.33 | $11.62 | 230,322 |
| 2017-08-17 | $18.10 | $18.10 | $17.61 | $17.64 | $11.83 | 200,216 |
| 2017-08-16 | $18.30 | $18.35 | $18.05 | $18.10 | $12.14 | 181,221 |
| 2017-08-15 | $18.29 | $18.34 | $18.19 | $18.24 | $12.23 | 114,370 |
| 2017-08-14 | $18.00 | $18.36 | $17.98 | $18.29 | $12.27 | 98,090 |
| 2017-08-11 | $18.00 | $18.07 | $17.75 | $17.82 | $11.95 | 196,121 |
| 2017-08-10 | $18.56 | $18.56 | $18.07 | $18.12 | $12.15 | 181,418 |
| 2017-08-09 | $18.68 | $18.71 | $18.50 | $18.61 | $12.48 | 90,018 |
| 2017-08-08 | $18.79 | $18.85 | $18.68 | $18.76 | $12.58 | 81,619 |
| 2017-08-07 | $18.60 | $18.78 | $18.60 | $18.66 | $12.51 | 89,044 |
| 2017-08-04 | $18.75 | $18.84 | $18.60 | $18.60 | $12.47 | 115,751 |
| 2017-08-03 | $18.90 | $18.96 | $18.75 | $18.77 | $12.59 | 102,037 |
| 2017-08-02 | $19.00 | $19.06 | $18.86 | $18.96 | $12.72 | 109,036 |
| 2017-08-01 | $19.01 | $19.11 | $19.00 | $19.01 | $12.75 | 41,898 |
| 2017-07-31 | $18.97 | $19.07 | $18.95 | $18.99 | $12.74 | 69,860 |
| 2017-07-28 | $19.09 | $19.09 | $18.94 | $19.02 | $12.76 | 75,688 |
| 2017-07-27 | $19.10 | $19.12 | $18.98 | $19.12 | $12.82 | 91,565 |
| 2017-07-26 | $19.12 | $19.12 | $19.02 | $19.04 | $12.77 | 40,966 |
| 2017-07-25 | $19.10 | $19.12 | $18.98 | $19.09 | $12.80 | 122,918 |
| 2017-07-24 | $19.12 | $19.12 | $18.95 | $18.98 | $12.73 | 106,941 |
| 2017-07-21 | $19.08 | $19.13 | $19.08 | $19.12 | $12.82 | 23,136 |
| 2017-07-20 | $19.05 | $19.14 | $19.01 | $19.07 | $12.79 | 30,781 |
| 2017-07-19 | $19.09 | $19.19 | $19.02 | $19.05 | $12.78 | 45,817 |
| 2017-07-18 | $19.09 | $19.17 | $18.98 | $19.03 | $12.76 | 115,053 |
| 2017-07-17 | $19.10 | $19.21 | $19.00 | $19.09 | $12.80 | 63,721 |
| 2017-07-14 | $18.92 | $19.11 | $18.91 | $19.03 | $12.76 | 69,620 |
| 2017-07-13 | $18.91 | $19.05 | $18.84 | $18.89 | $12.67 | 48,918 |
| 2017-07-12 | $19.06 | $19.20 | $18.89 | $18.93 | $12.69 | 180,791 |
| 2017-07-11 | $19.90 | $19.90 | $19.59 | $19.69 | $12.66 | 246,084 |
| 2017-07-10 | $19.69 | $19.84 | $19.61 | $19.78 | $12.72 | 139,479 |
| 2017-07-07 | $19.85 | $19.85 | $19.40 | $19.69 | $12.66 | 127,576 |
| 2017-07-06 | $19.84 | $19.85 | $19.60 | $19.65 | $12.64 | 182,662 |
| 2017-07-05 | $20.07 | $20.09 | $19.63 | $19.84 | $12.76 | 183,729 |
| 2017-07-03 | $19.80 | $19.92 | $19.66 | $19.91 | $12.80 | 109,922 |
| 2017-06-30 | $19.60 | $19.80 | $19.60 | $19.72 | $12.68 | 72,058 |
| 2017-06-29 | $19.45 | $19.68 | $19.32 | $19.57 | $12.58 | 152,735 |
| 2017-06-28 | $19.47 | $19.58 | $19.39 | $19.45 | $12.51 | 70,627 |
| 2017-06-27 | $19.60 | $19.69 | $19.45 | $19.52 | $12.55 | 107,208 |
| 2017-06-26 | $19.49 | $19.71 | $19.34 | $19.71 | $12.67 | 168,071 |
| 2017-06-23 | $19.20 | $19.46 | $19.20 | $19.46 | $12.51 | 55,484 |
| 2017-06-22 | $19.16 | $19.26 | $19.11 | $19.15 | $12.31 | 100,599 |
| 2017-06-21 | $19.29 | $19.38 | $19.14 | $19.17 | $12.33 | 64,667 |
| 2017-06-20 | $19.40 | $19.44 | $19.20 | $19.23 | $12.37 | 87,843 |
| 2017-06-19 | $19.36 | $19.62 | $19.32 | $19.38 | $12.46 | 92,514 |
| 2017-06-16 | $19.21 | $19.34 | $19.16 | $19.25 | $12.38 | 41,598 |
| 2017-06-15 | $19.26 | $19.26 | $19.04 | $19.24 | $12.37 | 111,430 |
| 2017-06-14 | $19.30 | $19.32 | $19.15 | $19.32 | $12.43 | 48,017 |
| 2017-06-13 | $19.40 | $19.40 | $19.16 | $19.38 | $12.46 | 68,444 |
| 2017-06-12 | $19.18 | $19.37 | $19.18 | $19.34 | $12.44 | 69,381 |
| 2017-06-09 | $19.25 | $19.38 | $19.15 | $19.20 | $12.35 | 134,291 |
| 2017-06-08 | $19.20 | $19.21 | $19.08 | $19.20 | $12.35 | 43,043 |
| 2017-06-07 | $19.26 | $19.26 | $19.03 | $19.07 | $12.26 | 88,249 |
| 2017-06-06 | $19.33 | $19.33 | $19.05 | $19.26 | $12.38 | 110,922 |
| 2017-06-05 | $19.43 | $19.43 | $19.24 | $19.31 | $12.42 | 74,681 |
| 2017-06-02 | $19.41 | $19.50 | $19.32 | $19.43 | $12.49 | 53,681 |
| 2017-06-01 | $19.28 | $19.40 | $19.10 | $19.40 | $12.47 | 51,144 |
| 2017-05-31 | $19.35 | $19.35 | $19.00 | $19.02 | $12.23 | 63,982 |
| 2017-05-30 | $19.46 | $19.47 | $19.22 | $19.25 | $12.38 | 78,725 |
| 2017-05-26 | $19.63 | $19.66 | $19.33 | $19.46 | $12.51 | 76,998 |
| 2017-05-25 | $19.60 | $19.81 | $19.47 | $19.48 | $12.53 | 55,568 |
| 2017-05-24 | $19.61 | $19.68 | $19.51 | $19.61 | $12.61 | 54,422 |
| 2017-05-23 | $19.39 | $19.61 | $19.26 | $19.51 | $12.55 | 62,109 |
| 2017-05-22 | $19.01 | $19.31 | $19.01 | $19.25 | $12.38 | 57,989 |
| 2017-05-19 | $19.25 | $19.25 | $18.93 | $18.99 | $12.21 | 92,696 |
| 2017-05-18 | $19.11 | $19.19 | $19.00 | $19.07 | $12.26 | 96,921 |
| 2017-05-17 | $19.40 | $19.40 | $19.08 | $19.13 | $12.30 | 166,866 |
| 2017-05-16 | $19.41 | $19.63 | $19.32 | $19.50 | $12.54 | 73,963 |
| 2017-05-15 | $19.00 | $19.56 | $19.00 | $19.39 | $12.47 | 120,501 |
| 2017-05-12 | $19.20 | $19.20 | $18.98 | $18.99 | $12.21 | 148,714 |
| 2017-05-11 | $19.24 | $19.32 | $19.03 | $19.19 | $12.34 | 173,302 |
| 2017-05-10 | $19.69 | $19.69 | $19.24 | $19.28 | $12.40 | 266,557 |
| 2017-05-09 | $20.10 | $20.11 | $19.77 | $19.77 | $12.71 | 284,999 |
| 2017-05-08 | $20.45 | $20.96 | $20.01 | $20.06 | $12.90 | 162,621 |
| 2017-05-05 | $20.14 | $20.48 | $20.00 | $20.36 | $13.09 | 155,633 |
| 2017-05-04 | $20.91 | $21.05 | $20.00 | $20.00 | $12.86 | 282,129 |
| 2017-05-03 | $21.50 | $21.50 | $20.74 | $20.79 | $13.37 | 202,421 |
| 2017-05-02 | $21.34 | $21.50 | $21.26 | $21.33 | $13.72 | 76,862 |
| 2017-05-01 | $21.35 | $21.50 | $21.25 | $21.25 | $13.66 | 127,326 |
| 2017-04-28 | $21.49 | $21.51 | $21.25 | $21.35 | $13.73 | 170,344 |
| 2017-04-27 | $21.29 | $21.57 | $21.29 | $21.39 | $13.75 | 119,035 |
| 2017-04-26 | $21.29 | $21.60 | $21.29 | $21.35 | $13.73 | 153,209 |
| 2017-04-25 | $21.35 | $21.42 | $21.26 | $21.28 | $13.68 | 102,231 |
| 2017-04-24 | $21.25 | $21.31 | $21.05 | $21.21 | $13.64 | 130,795 |
| 2017-04-21 | $20.93 | $21.19 | $20.91 | $21.01 | $13.51 | 85,271 |
| 2017-04-20 | $20.84 | $20.95 | $20.76 | $20.92 | $13.45 | 104,098 |
| 2017-04-19 | $20.85 | $21.00 | $20.65 | $20.79 | $13.37 | 152,415 |
| 2017-04-18 | $20.85 | $20.89 | $20.75 | $20.82 | $13.39 | 168,255 |
| 2017-04-17 | $20.75 | $20.90 | $20.71 | $20.90 | $13.44 | 91,591 |
| 2017-04-13 | $20.70 | $20.84 | $20.65 | $20.70 | $13.31 | 80,944 |
| 2017-04-12 | $20.70 | $20.97 | $20.69 | $20.84 | $13.40 | 88,262 |
| 2017-04-11 | $20.83 | $20.92 | $20.65 | $20.75 | $13.34 | 186,678 |
| 2017-04-10 | $20.92 | $20.92 | $20.75 | $20.80 | $13.37 | 189,476 |
| 2017-04-07 | $21.60 | $21.67 | $21.51 | $21.51 | $13.34 | 213,448 |
| 2017-04-06 | $21.40 | $21.63 | $21.33 | $21.59 | $13.39 | 238,773 |
| 2017-04-05 | $21.80 | $21.80 | $21.29 | $21.35 | $13.24 | 176,247 |
| 2017-04-04 | $21.57 | $21.66 | $21.50 | $21.50 | $13.33 | 90,115 |
| 2017-04-03 | $21.72 | $21.75 | $21.51 | $21.60 | $13.39 | 189,114 |
| 2017-03-31 | $21.62 | $21.81 | $21.50 | $21.65 | $13.42 | 132,877 |
| 2017-03-30 | $21.35 | $21.64 | $21.35 | $21.55 | $13.36 | 132,553 |
| 2017-03-29 | $21.25 | $21.39 | $21.02 | $21.35 | $13.24 | 137,391 |
| 2017-03-28 | $20.98 | $21.25 | $20.80 | $21.14 | $13.11 | 190,689 |
| 2017-03-27 | $20.67 | $20.92 | $20.60 | $20.92 | $12.97 | 117,607 |
| 2017-03-24 | $20.94 | $21.00 | $20.80 | $20.80 | $12.90 | 135,689 |
| 2017-03-23 | $20.74 | $20.95 | $20.67 | $20.77 | $12.88 | 136,995 |
| 2017-03-22 | $20.60 | $20.95 | $20.52 | $20.55 | $12.74 | 153,909 |
| 2017-03-21 | $21.49 | $21.49 | $20.75 | $20.80 | $12.90 | 112,348 |
| 2017-03-20 | $21.23 | $21.40 | $21.16 | $21.37 | $13.25 | 172,641 |
| 2017-03-17 | $21.00 | $21.21 | $20.95 | $21.20 | $13.14 | 73,189 |
| 2017-03-16 | $20.96 | $21.11 | $20.83 | $20.83 | $12.91 | 133,783 |
| 2017-03-15 | $20.42 | $20.95 | $20.42 | $20.80 | $12.90 | 84,596 |
| 2017-03-14 | $20.70 | $20.70 | $20.40 | $20.49 | $12.70 | 53,327 |
| 2017-03-13 | $20.50 | $20.75 | $20.48 | $20.70 | $12.83 | 83,698 |
| 2017-03-10 | $20.00 | $20.49 | $19.96 | $20.48 | $12.70 | 132,413 |
| 2017-03-09 | $20.55 | $21.22 | $19.90 | $19.95 | $12.37 | 357,055 |
| 2017-03-08 | $21.00 | $21.05 | $20.45 | $20.55 | $12.74 | 134,923 |
| 2017-03-07 | $20.92 | $20.92 | $20.56 | $20.71 | $12.84 | 185,446 |
| 2017-03-06 | $20.79 | $20.91 | $20.65 | $20.78 | $12.88 | 194,667 |
| 2017-03-03 | $20.86 | $21.00 | $20.78 | $20.79 | $12.89 | 171,718 |
| 2017-03-02 | $21.25 | $21.25 | $20.90 | $20.93 | $12.98 | 131,740 |
| 2017-03-01 | $21.31 | $21.31 | $21.10 | $21.18 | $13.13 | 190,759 |
| 2017-02-28 | $21.35 | $21.48 | $20.76 | $21.02 | $13.03 | 834,021 |
| 2017-02-27 | $21.42 | $21.42 | $21.18 | $21.23 | $13.16 | 139,882 |
| 2017-02-24 | $21.33 | $21.40 | $21.05 | $21.40 | $13.27 | 129,889 |
| 2017-02-23 | $21.31 | $21.49 | $21.20 | $21.37 | $13.25 | 142,599 |
| 2017-02-22 | $21.24 | $21.30 | $21.17 | $21.28 | $13.19 | 141,354 |
| 2017-02-21 | $21.16 | $21.31 | $21.03 | $21.26 | $13.18 | 166,777 |
| 2017-02-17 | $20.96 | $21.14 | $20.87 | $21.06 | $13.06 | 74,345 |
| 2017-02-16 | $21.00 | $21.17 | $20.90 | $20.97 | $13.00 | 120,484 |
| 2017-02-15 | $20.99 | $21.07 | $20.90 | $21.02 | $13.03 | 214,731 |
| 2017-02-14 | $20.76 | $20.95 | $20.70 | $20.92 | $12.97 | 60,396 |
| 2017-02-13 | $20.75 | $20.84 | $20.64 | $20.81 | $12.90 | 95,385 |
| 2017-02-10 | $20.35 | $20.74 | $20.35 | $20.56 | $12.75 | 238,726 |
| 2017-02-09 | $20.43 | $20.50 | $20.29 | $20.44 | $12.67 | 137,415 |
| 2017-02-08 | $20.40 | $20.41 | $20.07 | $20.37 | $12.63 | 117,177 |
| 2017-02-07 | $20.46 | $20.50 | $20.21 | $20.50 | $12.71 | 110,978 |
| 2017-02-06 | $20.30 | $20.44 | $20.04 | $20.44 | $12.67 | 177,949 |
| 2017-02-03 | $19.70 | $20.35 | $19.68 | $20.20 | $12.52 | 156,356 |
| 2017-02-02 | $19.67 | $19.75 | $19.57 | $19.57 | $12.13 | 95,171 |
| 2017-02-01 | $19.41 | $19.68 | $19.41 | $19.48 | $12.08 | 130,563 |
| 2017-01-31 | $19.61 | $19.64 | $19.34 | $19.44 | $12.05 | 114,312 |
| 2017-01-30 | $19.77 | $19.85 | $19.52 | $19.61 | $12.16 | 148,772 |
| 2017-01-27 | $19.85 | $19.94 | $19.68 | $19.77 | $12.26 | 160,750 |
| 2017-01-26 | $20.00 | $20.00 | $19.77 | $19.90 | $12.34 | 150,658 |
| 2017-01-25 | $19.76 | $19.98 | $19.75 | $19.95 | $12.37 | 124,251 |
| 2017-01-24 | $19.79 | $19.84 | $19.60 | $19.65 | $12.18 | 340,090 |
| 2017-01-23 | $19.48 | $19.85 | $19.48 | $19.76 | $12.25 | 200,617 |
| 2017-01-20 | $19.51 | $19.70 | $19.51 | $19.56 | $12.13 | 120,327 |
| 2017-01-19 | $19.93 | $20.00 | $19.50 | $19.50 | $12.09 | 210,556 |
| 2017-01-18 | $19.68 | $19.85 | $19.68 | $19.76 | $12.25 | 134,284 |
| 2017-01-17 | $19.80 | $19.99 | $19.70 | $19.73 | $12.23 | 271,232 |
| 2017-01-13 | $19.84 | $19.95 | $19.62 | $19.82 | $12.29 | 187,640 |
| 2017-01-12 | $19.87 | $19.87 | $19.56 | $19.74 | $12.24 | 141,270 |
| 2017-01-11 | $19.89 | $19.91 | $19.45 | $19.81 | $12.28 | 260,844 |
| 2017-01-10 | $20.43 | $20.45 | $20.26 | $20.41 | $12.20 | 320,515 |
| 2017-01-09 | $20.53 | $20.65 | $20.25 | $20.43 | $12.21 | 311,999 |
| 2017-01-06 | $20.67 | $20.73 | $20.50 | $20.50 | $12.25 | 258,886 |
| 2017-01-05 | $20.60 | $20.88 | $20.22 | $20.42 | $12.20 | 368,404 |
| 2017-01-04 | $20.22 | $20.63 | $20.14 | $20.52 | $12.26 | 915,661 |
| 2017-01-03 | $19.70 | $20.09 | $19.70 | $20.09 | $12.01 | 218,390 |
| 2016-12-30 | $19.73 | $19.89 | $19.50 | $19.70 | $11.77 | 183,806 |
| 2016-12-29 | $19.40 | $19.75 | $19.40 | $19.74 | $11.80 | 159,669 |
| 2016-12-28 | $19.74 | $19.74 | $19.27 | $19.40 | $11.60 | 201,976 |
| 2016-12-27 | $19.46 | $19.69 | $19.46 | $19.66 | $11.75 | 154,308 |
| 2016-12-23 | $19.55 | $19.65 | $19.51 | $19.52 | $11.67 | 72,879 |
| 2016-12-22 | $19.64 | $19.66 | $19.46 | $19.64 | $11.74 | 131,250 |
| 2016-12-21 | $19.50 | $19.70 | $19.50 | $19.65 | $11.74 | 106,711 |
| 2016-12-20 | $19.45 | $19.65 | $19.41 | $19.65 | $11.74 | 199,375 |
| 2016-12-19 | $19.25 | $19.50 | $19.20 | $19.45 | $11.63 | 187,427 |
| 2016-12-16 | $19.00 | $19.31 | $19.00 | $19.14 | $11.44 | 172,311 |
| 2016-12-15 | $19.10 | $19.30 | $19.01 | $19.03 | $11.37 | 362,338 |
| 2016-12-14 | $19.30 | $19.34 | $19.02 | $19.07 | $11.40 | 247,889 |
| 2016-12-13 | $19.41 | $19.49 | $19.23 | $19.27 | $11.52 | 480,948 |
| 2016-12-12 | $19.33 | $19.40 | $19.18 | $19.36 | $11.57 | 253,168 |
| 2016-12-09 | $19.05 | $19.29 | $18.97 | $19.23 | $11.49 | 173,765 |
| 2016-12-08 | $18.97 | $19.16 | $18.80 | $19.08 | $11.40 | 189,140 |
| 2016-12-07 | $18.71 | $19.00 | $18.71 | $18.86 | $11.27 | 83,828 |
| 2016-12-06 | $18.75 | $18.86 | $18.62 | $18.78 | $11.22 | 256,971 |
| 2016-12-05 | $18.50 | $18.79 | $18.50 | $18.65 | $11.15 | 229,856 |
| 2016-12-02 | $18.60 | $18.65 | $18.45 | $18.45 | $11.03 | 132,523 |
| 2016-12-01 | $18.70 | $18.88 | $18.53 | $18.53 | $11.08 | 170,823 |
| 2016-11-30 | $18.91 | $18.91 | $18.54 | $18.54 | $11.08 | 121,987 |
| 2016-11-29 | $18.73 | $18.87 | $18.55 | $18.67 | $11.16 | 207,059 |
| 2016-11-28 | $18.82 | $18.96 | $18.69 | $18.73 | $11.19 | 193,854 |
| 2016-11-25 | $18.57 | $18.93 | $18.46 | $18.92 | $11.31 | 143,850 |
| 2016-11-23 | $18.43 | $18.49 | $18.25 | $18.39 | $10.99 | 68,006 |
| 2016-11-22 | $18.49 | $18.54 | $18.35 | $18.47 | $11.04 | 151,881 |
| 2016-11-21 | $18.26 | $18.49 | $18.20 | $18.40 | $11.00 | 96,254 |
| 2016-11-18 | $18.00 | $18.26 | $17.90 | $18.26 | $10.91 | 101,148 |
| 2016-11-17 | $17.88 | $18.13 | $17.84 | $18.10 | $10.82 | 272,277 |
| 2016-11-16 | $17.80 | $17.97 | $17.75 | $17.84 | $10.66 | 149,248 |
| 2016-11-15 | $17.89 | $17.94 | $17.58 | $17.94 | $10.72 | 133,648 |
| 2016-11-14 | $18.08 | $18.10 | $17.76 | $17.81 | $10.64 | 232,184 |
| 2016-11-11 | $17.60 | $17.95 | $17.57 | $17.86 | $10.67 | 306,102 |
| 2016-11-10 | $17.30 | $17.77 | $17.30 | $17.72 | $10.59 | 153,559 |
| 2016-11-09 | $16.50 | $17.42 | $16.50 | $17.28 | $10.33 | 156,500 |
| 2016-11-08 | $16.64 | $16.88 | $16.61 | $16.77 | $10.02 | 89,401 |
| 2016-11-07 | $16.54 | $16.73 | $16.51 | $16.59 | $9.92 | 139,068 |
| 2016-11-04 | $16.16 | $16.55 | $16.15 | $16.25 | $9.71 | 122,103 |
| 2016-11-03 | $16.54 | $16.73 | $16.16 | $16.29 | $9.74 | 136,291 |
| 2016-11-02 | $16.94 | $17.00 | $16.26 | $16.54 | $9.89 | 214,825 |
| 2016-11-01 | $17.50 | $17.51 | $16.72 | $16.92 | $10.11 | 498,945 |
| 2016-10-31 | $17.66 | $17.85 | $17.35 | $17.35 | $10.37 | 184,739 |
| 2016-10-28 | $17.72 | $17.85 | $17.61 | $17.69 | $10.57 | 150,699 |
| 2016-10-27 | $18.00 | $18.00 | $17.72 | $17.77 | $10.62 | 77,040 |
| 2016-10-26 | $18.12 | $18.15 | $17.77 | $17.93 | $10.72 | 286,226 |
| 2016-10-25 | $18.06 | $18.09 | $17.85 | $18.08 | $10.81 | 193,670 |
| 2016-10-24 | $17.90 | $17.99 | $17.74 | $17.92 | $10.71 | 201,563 |
| 2016-10-21 | $17.50 | $17.79 | $17.46 | $17.77 | $10.62 | 220,942 |
| 2016-10-20 | $17.51 | $17.66 | $17.39 | $17.55 | $10.49 | 166,009 |
| 2016-10-19 | $17.58 | $17.71 | $17.48 | $17.56 | $10.50 | 125,743 |
| 2016-10-18 | $17.40 | $17.62 | $17.32 | $17.44 | $10.42 | 113,554 |
| 2016-10-17 | $17.60 | $17.60 | $17.18 | $17.36 | $10.38 | 110,959 |
| 2016-10-14 | $18.00 | $18.00 | $17.46 | $17.47 | $10.44 | 195,925 |
| 2016-10-13 | $17.76 | $17.91 | $17.53 | $17.91 | $10.70 | 207,143 |
| 2016-10-12 | $17.99 | $18.02 | $17.82 | $17.94 | $10.72 | 137,459 |
| 2016-10-11 | $17.81 | $17.95 | $17.77 | $17.88 | $10.69 | 147,882 |
| 2016-10-10 | $18.70 | $18.84 | $18.65 | $18.67 | $10.72 | 143,267 |
| 2016-10-07 | $18.85 | $18.85 | $18.57 | $18.69 | $10.73 | 113,440 |
| 2016-10-06 | $18.83 | $18.83 | $18.51 | $18.73 | $10.75 | 115,960 |
| 2016-10-05 | $18.80 | $18.89 | $18.70 | $18.80 | $10.79 | 217,339 |
| 2016-10-04 | $18.69 | $18.90 | $18.54 | $18.61 | $10.68 | 192,521 |
| 2016-10-03 | $18.64 | $18.90 | $18.64 | $18.82 | $10.81 | 90,145 |
| 2016-09-30 | $18.75 | $18.86 | $18.66 | $18.75 | $10.77 | 104,080 |
| 2016-09-29 | $18.96 | $18.96 | $18.65 | $18.73 | $10.75 | 112,315 |
| 2016-09-28 | $18.79 | $18.86 | $18.59 | $18.86 | $10.83 | 97,452 |
| 2016-09-27 | $18.65 | $18.79 | $18.53 | $18.75 | $10.77 | 75,988 |
| 2016-09-26 | $18.60 | $18.79 | $18.58 | $18.69 | $10.73 | 202,017 |
| 2016-09-23 | $18.67 | $18.79 | $18.51 | $18.79 | $10.79 | 91,679 |
| 2016-09-22 | $18.81 | $18.81 | $18.60 | $18.76 | $10.77 | 163,412 |
| 2016-09-21 | $18.60 | $18.70 | $18.47 | $18.63 | $10.70 | 92,121 |
| 2016-09-20 | $18.30 | $18.75 | $18.30 | $18.55 | $10.65 | 77,176 |
| 2016-09-19 | $18.18 | $18.69 | $18.18 | $18.48 | $10.61 | 75,705 |
| 2016-09-16 | $18.20 | $18.38 | $17.87 | $18.25 | $10.48 | 143,158 |
| 2016-09-15 | $17.80 | $18.30 | $17.80 | $18.23 | $10.47 | 88,682 |
| 2016-09-14 | $18.03 | $18.14 | $17.80 | $17.88 | $10.27 | 117,855 |
| 2016-09-13 | $18.20 | $18.26 | $17.81 | $17.88 | $10.27 | 183,794 |
| 2016-09-12 | $18.52 | $18.52 | $18.01 | $18.33 | $10.52 | 372,534 |
| 2016-09-09 | $19.28 | $19.28 | $18.57 | $18.67 | $10.72 | 229,795 |
| 2016-09-08 | $19.30 | $19.34 | $19.13 | $19.30 | $11.08 | 143,456 |
| 2016-09-07 | $19.42 | $19.42 | $19.09 | $19.21 | $11.03 | 80,546 |
| 2016-09-06 | $19.30 | $19.39 | $19.19 | $19.26 | $11.06 | 75,965 |
| 2016-09-02 | $19.05 | $19.35 | $19.05 | $19.24 | $11.05 | 103,081 |
| 2016-09-01 | $19.42 | $19.42 | $18.90 | $19.08 | $10.95 | 113,280 |
| 2016-08-31 | $19.43 | $19.45 | $19.05 | $19.15 | $10.99 | 83,382 |
| 2016-08-30 | $19.29 | $19.50 | $19.05 | $19.37 | $11.12 | 113,976 |
| 2016-08-29 | $18.75 | $19.18 | $18.75 | $19.18 | $11.01 | 128,436 |
| 2016-08-26 | $18.56 | $18.81 | $18.56 | $18.75 | $10.77 | 53,340 |
| 2016-08-25 | $18.70 | $18.78 | $18.50 | $18.56 | $10.66 | 63,478 |
| 2016-08-24 | $18.74 | $18.75 | $18.62 | $18.65 | $10.71 | 76,975 |
| 2016-08-23 | $18.54 | $18.75 | $18.50 | $18.66 | $10.71 | 65,823 |
| 2016-08-22 | $18.45 | $18.68 | $18.43 | $18.55 | $10.65 | 139,093 |
| 2016-08-19 | $18.30 | $18.49 | $18.30 | $18.45 | $10.59 | 57,983 |
| 2016-08-18 | $18.16 | $18.45 | $18.16 | $18.42 | $10.58 | 148,054 |
| 2016-08-17 | $18.17 | $18.31 | $18.14 | $18.23 | $10.47 | 36,086 |
| 2016-08-16 | $18.16 | $18.35 | $18.14 | $18.17 | $10.43 | 59,398 |
| 2016-08-15 | $18.01 | $18.24 | $18.01 | $18.09 | $10.39 | 47,205 |
| 2016-08-12 | $18.07 | $18.13 | $18.01 | $18.01 | $10.34 | 71,922 |
| 2016-08-11 | $18.04 | $18.07 | $17.94 | $18.00 | $10.33 | 37,780 |
| 2016-08-10 | $17.91 | $18.01 | $17.90 | $17.91 | $10.28 | 73,110 |
| 2016-08-09 | $17.90 | $18.04 | $17.89 | $17.99 | $10.33 | 108,219 |
| 2016-08-08 | $17.79 | $17.97 | $17.69 | $17.86 | $10.25 | 72,958 |
| 2016-08-05 | $17.78 | $17.87 | $17.71 | $17.83 | $10.24 | 192,139 |
| 2016-08-04 | $17.84 | $17.87 | $17.55 | $17.68 | $10.15 | 86,489 |
| 2016-08-03 | $17.41 | $17.73 | $17.40 | $17.73 | $10.18 | 153,952 |
| 2016-08-02 | $17.58 | $17.62 | $17.31 | $17.41 | $10.00 | 114,348 |
| 2016-08-01 | $17.65 | $17.75 | $17.53 | $17.55 | $10.08 | 88,978 |
| 2016-07-29 | $17.64 | $17.65 | $17.48 | $17.60 | $10.10 | 69,529 |
| 2016-07-28 | $17.48 | $17.60 | $17.46 | $17.51 | $10.05 | 76,213 |
| 2016-07-27 | $17.56 | $17.62 | $17.47 | $17.56 | $10.08 | 126,631 |
| 2016-07-26 | $17.47 | $17.56 | $17.43 | $17.52 | $10.06 | 89,783 |
| 2016-07-25 | $17.53 | $17.58 | $17.38 | $17.58 | $10.09 | 165,972 |
| 2016-07-22 | $17.24 | $17.45 | $17.18 | $17.43 | $10.01 | 169,289 |
| 2016-07-21 | $17.31 | $17.32 | $17.05 | $17.20 | $9.88 | 111,455 |
| 2016-07-20 | $17.20 | $17.25 | $17.03 | $17.16 | $9.85 | 112,484 |
| 2016-07-19 | $16.99 | $17.19 | $16.93 | $17.15 | $9.85 | 112,725 |
| 2016-07-18 | $16.89 | $17.09 | $16.89 | $17.00 | $9.76 | 159,044 |
| 2016-07-15 | $16.75 | $16.93 | $16.68 | $16.88 | $9.69 | 109,805 |
| 2016-07-14 | $16.72 | $16.82 | $16.65 | $16.67 | $9.57 | 58,831 |
| 2016-07-13 | $16.79 | $16.82 | $16.65 | $16.69 | $9.58 | 65,404 |
| 2016-07-12 | $16.95 | $16.98 | $16.65 | $16.77 | $9.63 | 223,639 |
| 2016-07-11 | $17.30 | $17.43 | $17.23 | $17.30 | $9.53 | 257,790 |
| 2016-07-08 | $17.22 | $17.28 | $17.15 | $17.20 | $9.47 | 79,865 |
| 2016-07-07 | $17.02 | $17.16 | $16.99 | $17.14 | $9.44 | 152,533 |
| 2016-07-06 | $17.00 | $17.09 | $16.84 | $17.07 | $9.40 | 147,897 |
| 2016-07-05 | $17.08 | $17.10 | $16.76 | $17.05 | $9.39 | 105,118 |
| 2016-07-01 | $16.76 | $17.12 | $16.70 | $17.11 | $9.42 | 123,529 |
| 2016-06-30 | $16.65 | $16.82 | $16.61 | $16.79 | $9.25 | 82,062 |
| 2016-06-29 | $16.50 | $16.75 | $16.46 | $16.73 | $9.22 | 137,965 |
| 2016-06-28 | $15.93 | $16.38 | $15.93 | $16.35 | $9.01 | 104,582 |
| 2016-06-27 | $16.20 | $16.26 | $15.76 | $15.84 | $8.73 | 166,370 |
| 2016-06-24 | $15.94 | $16.44 | $15.65 | $16.36 | $9.01 | 164,853 |
| 2016-06-23 | $16.74 | $16.74 | $16.42 | $16.49 | $9.08 | 45,299 |
| 2016-06-22 | $16.20 | $16.41 | $16.20 | $16.29 | $8.97 | 52,781 |
| 2016-06-21 | $16.25 | $16.30 | $16.16 | $16.24 | $8.95 | 36,406 |
| 2016-06-20 | $16.17 | $16.35 | $16.15 | $16.21 | $8.93 | 67,079 |
| 2016-06-17 | $15.98 | $16.09 | $15.91 | $16.02 | $8.82 | 34,847 |
| 2016-06-16 | $15.75 | $15.92 | $15.66 | $15.88 | $8.75 | 58,808 |
| 2016-06-15 | $15.62 | $15.99 | $15.62 | $15.88 | $8.75 | 113,127 |
| 2016-06-14 | $15.92 | $16.10 | $15.64 | $15.75 | $8.68 | 106,560 |
| 2016-06-13 | $16.01 | $16.09 | $15.89 | $15.93 | $8.77 | 81,065 |
| 2016-06-10 | $16.05 | $16.14 | $15.97 | $16.03 | $8.83 | 101,901 |
| 2016-06-09 | $16.00 | $16.21 | $15.90 | $16.15 | $8.90 | 62,962 |
| 2016-06-08 | $16.20 | $16.30 | $16.04 | $16.17 | $8.91 | 74,583 |
| 2016-06-07 | $16.12 | $16.25 | $16.12 | $16.16 | $8.90 | 63,732 |
| 2016-06-06 | $15.99 | $16.25 | $15.99 | $16.22 | $8.93 | 110,535 |
| 2016-06-03 | $15.75 | $16.05 | $15.75 | $15.98 | $8.80 | 50,298 |
| 2016-06-02 | $15.75 | $16.06 | $15.70 | $15.96 | $8.79 | 123,447 |
| 2016-06-01 | $15.72 | $16.02 | $15.52 | $15.98 | $8.80 | 99,799 |
| 2016-05-31 | $15.94 | $15.95 | $15.86 | $15.88 | $8.75 | 28,029 |
| 2016-05-27 | $15.75 | $15.93 | $15.66 | $15.93 | $8.77 | 76,975 |
| 2016-05-26 | $15.85 | $15.85 | $15.66 | $15.82 | $8.71 | 111,878 |
| 2016-05-25 | $15.61 | $15.86 | $15.49 | $15.78 | $8.69 | 111,728 |
| 2016-05-24 | $15.42 | $15.64 | $15.42 | $15.57 | $8.58 | 115,194 |
| 2016-05-23 | $15.42 | $15.55 | $15.22 | $15.43 | $8.50 | 114,520 |
| 2016-05-20 | $15.24 | $15.46 | $15.20 | $15.33 | $8.44 | 145,828 |
| 2016-05-19 | $15.51 | $15.74 | $15.05 | $15.13 | $8.33 | 171,684 |
| 2016-05-18 | $15.76 | $15.82 | $15.58 | $15.59 | $8.59 | 130,161 |
| 2016-05-17 | $15.95 | $15.95 | $15.56 | $15.82 | $8.71 | 102,656 |
| 2016-05-16 | $15.76 | $15.92 | $15.72 | $15.88 | $8.75 | 131,369 |
| 2016-05-13 | $15.70 | $15.92 | $15.59 | $15.62 | $8.60 | 85,952 |
| 2016-05-12 | $15.77 | $15.91 | $15.57 | $15.73 | $8.66 | 37,515 |
| 2016-05-11 | $15.64 | $15.87 | $15.50 | $15.63 | $8.61 | 79,690 |
| 2016-05-10 | $15.35 | $15.65 | $15.21 | $15.61 | $8.60 | 440,093 |
| 2016-05-09 | $15.61 | $15.71 | $15.08 | $15.18 | $8.36 | 645,448 |
| 2016-05-06 | $15.34 | $15.62 | $15.34 | $15.54 | $8.56 | 217,361 |
| 2016-05-05 | $15.75 | $15.80 | $15.41 | $15.41 | $8.49 | 94,293 |
| 2016-05-04 | $15.40 | $15.84 | $15.40 | $15.70 | $8.65 | 131,482 |
| 2016-05-03 | $15.59 | $15.82 | $15.42 | $15.51 | $8.54 | 127,678 |
| 2016-05-02 | $16.10 | $16.19 | $15.70 | $15.70 | $8.65 | 118,345 |
| 2016-04-29 | $15.90 | $16.16 | $15.87 | $16.09 | $8.86 | 77,839 |
| 2016-04-28 | $16.34 | $16.35 | $15.96 | $16.01 | $8.82 | 169,823 |
| 2016-04-27 | $16.31 | $16.42 | $16.25 | $16.35 | $9.01 | 187,346 |
| 2016-04-26 | $16.37 | $16.37 | $16.12 | $16.33 | $9.00 | 195,629 |
| 2016-04-25 | $16.10 | $16.20 | $16.08 | $16.16 | $8.90 | 205,662 |
| 2016-04-22 | $16.05 | $16.19 | $15.90 | $16.16 | $8.90 | 276,761 |
| 2016-04-21 | $16.23 | $16.23 | $15.95 | $15.96 | $8.79 | 134,780 |
| 2016-04-20 | $16.25 | $16.25 | $15.99 | $16.10 | $8.87 | 128,960 |
| 2016-04-19 | $16.03 | $16.11 | $15.89 | $16.11 | $8.87 | 366,079 |
| 2016-04-18 | $15.88 | $16.04 | $15.82 | $15.89 | $8.75 | 123,563 |
| 2016-04-15 | $15.95 | $16.03 | $15.75 | $15.87 | $8.74 | 119,959 |
| 2016-04-14 | $15.85 | $16.05 | $15.85 | $15.92 | $8.77 | 71,566 |
| 2016-04-13 | $15.98 | $16.10 | $15.89 | $16.02 | $8.82 | 181,312 |
| 2016-04-12 | $15.65 | $15.92 | $15.59 | $15.78 | $8.69 | 291,527 |
| 2016-04-11 | $15.52 | $15.85 | $15.50 | $15.51 | $8.54 | 129,712 |
| 2016-04-08 | $15.70 | $15.73 | $15.50 | $15.54 | $8.56 | 145,041 |
| 2016-04-07 | $16.18 | $16.23 | $15.82 | $16.01 | $8.45 | 276,406 |
| 2016-04-06 | $15.96 | $16.31 | $15.96 | $16.18 | $8.54 | 148,691 |
| 2016-04-05 | $16.05 | $16.10 | $15.77 | $15.99 | $8.44 | 141,436 |
| 2016-04-04 | $16.47 | $16.48 | $15.98 | $16.01 | $8.45 | 149,696 |
| 2016-04-01 | $16.15 | $16.45 | $16.05 | $16.35 | $8.63 | 193,866 |
| 2016-03-31 | $16.05 | $16.20 | $15.86 | $16.15 | $8.53 | 163,107 |
| 2016-03-30 | $15.95 | $16.19 | $15.90 | $15.96 | $8.43 | 172,927 |
| 2016-03-29 | $15.70 | $16.00 | $15.50 | $15.95 | $8.42 | 185,993 |
| 2016-03-28 | $15.86 | $15.86 | $15.48 | $15.70 | $8.29 | 194,705 |
| 2016-03-24 | $15.31 | $15.74 | $15.23 | $15.74 | $8.31 | 157,185 |
| 2016-03-23 | $15.96 | $15.96 | $15.40 | $15.47 | $8.17 | 87,623 |
| 2016-03-22 | $15.90 | $15.99 | $15.67 | $15.90 | $8.40 | 122,432 |
| 2016-03-21 | $15.72 | $15.95 | $15.68 | $15.90 | $8.40 | 179,543 |
| 2016-03-18 | $15.61 | $15.84 | $15.54 | $15.68 | $8.28 | 129,537 |
| 2016-03-17 | $14.93 | $15.68 | $14.93 | $15.52 | $8.20 | 123,256 |
| 2016-03-16 | $14.85 | $15.16 | $14.85 | $15.05 | $7.95 | 143,336 |
| 2016-03-15 | $15.04 | $15.06 | $14.78 | $14.88 | $7.86 | 97,566 |
| 2016-03-14 | $14.92 | $15.12 | $14.75 | $15.06 | $7.95 | 57,177 |
| 2016-03-11 | $14.75 | $15.00 | $14.67 | $14.90 | $7.87 | 74,546 |
| 2016-03-10 | $14.67 | $14.70 | $14.37 | $14.55 | $7.68 | 238,843 |
| 2016-03-09 | $14.50 | $14.72 | $14.40 | $14.56 | $7.69 | 281,499 |
| 2016-03-08 | $14.91 | $15.00 | $14.43 | $14.60 | $7.71 | 338,673 |
| 2016-03-07 | $14.60 | $15.05 | $14.44 | $14.98 | $7.91 | 149,915 |
| 2016-03-04 | $14.60 | $15.06 | $14.60 | $14.72 | $7.77 | 188,196 |
| 2016-03-03 | $14.35 | $14.55 | $14.23 | $14.53 | $7.67 | 321,870 |
| 2016-03-02 | $14.26 | $14.50 | $13.99 | $14.35 | $7.58 | 87,038 |
| 2016-03-01 | $14.06 | $14.24 | $13.95 | $14.12 | $7.46 | 200,300 |
| 2016-02-29 | $13.33 | $13.98 | $13.33 | $13.95 | $7.37 | 895,897 |
| 2016-02-26 | $13.01 | $13.42 | $13.01 | $13.26 | $7.00 | 170,299 |
| 2016-02-25 | $12.60 | $13.04 | $12.60 | $12.99 | $6.86 | 102,159 |
| 2016-02-24 | $12.44 | $12.67 | $12.05 | $12.60 | $6.65 | 91,520 |
| 2016-02-23 | $12.63 | $12.69 | $12.47 | $12.53 | $6.62 | 22,953 |
| 2016-02-22 | $12.47 | $12.80 | $12.47 | $12.55 | $6.63 | 95,140 |
| 2016-02-19 | $12.29 | $12.59 | $12.25 | $12.40 | $6.55 | 91,862 |
| 2016-02-18 | $12.83 | $12.88 | $12.48 | $12.50 | $6.60 | 436,452 |
| 2016-02-17 | $12.08 | $12.77 | $12.00 | $12.61 | $6.66 | 897,241 |
| 2016-02-16 | $11.70 | $12.16 | $11.70 | $11.93 | $6.30 | 798,739 |
| 2016-02-12 | $11.27 | $11.82 | $11.27 | $11.63 | $6.14 | 115,501 |
| 2016-02-11 | $11.60 | $11.70 | $11.02 | $11.17 | $5.90 | 137,122 |
| 2016-02-10 | $11.80 | $12.08 | $11.66 | $11.68 | $6.17 | 67,731 |
| 2016-02-09 | $12.09 | $12.42 | $11.65 | $11.77 | $6.22 | 526,076 |
| 2016-02-08 | $12.66 | $12.91 | $12.09 | $12.48 | $6.59 | 874,666 |
| 2016-02-05 | $13.10 | $13.37 | $13.00 | $13.02 | $6.88 | 907,487 |
| 2016-02-04 | $13.15 | $13.34 | $12.95 | $13.04 | $6.89 | 966,463 |
| 2016-02-03 | $12.94 | $13.20 | $12.59 | $13.20 | $6.97 | 485,310 |
| 2016-02-02 | $13.27 | $13.27 | $12.86 | $12.94 | $6.83 | 73,331 |
| 2016-02-01 | $13.20 | $13.50 | $13.00 | $13.45 | $7.10 | 115,662 |
| 2016-01-29 | $13.26 | $13.45 | $13.25 | $13.36 | $7.05 | 118,472 |
| 2016-01-28 | $13.23 | $13.30 | $12.88 | $13.12 | $6.93 | 54,772 |
| 2016-01-27 | $12.95 | $13.39 | $12.80 | $12.93 | $6.83 | 81,919 |
| 2016-01-26 | $12.68 | $13.11 | $12.68 | $13.05 | $6.89 | 58,006 |
| 2016-01-25 | $12.99 | $13.24 | $12.56 | $12.71 | $6.71 | 234,813 |
| 2016-01-22 | $12.80 | $13.19 | $12.68 | $13.09 | $6.91 | 221,311 |
| 2016-01-21 | $11.41 | $12.74 | $11.41 | $12.00 | $6.34 | 275,413 |
| 2016-01-20 | $12.07 | $12.07 | $10.71 | $11.61 | $6.13 | 418,251 |
| 2016-01-19 | $12.48 | $12.85 | $12.19 | $12.29 | $6.49 | 477,676 |
| 2016-01-15 | $12.40 | $12.51 | $11.89 | $12.41 | $6.55 | 362,999 |
| 2016-01-14 | $12.94 | $13.02 | $12.17 | $12.84 | $6.78 | 360,367 |
| 2016-01-13 | $13.82 | $13.99 | $12.74 | $12.90 | $6.81 | 421,913 |
| 2016-01-12 | $14.50 | $14.50 | $13.42 | $13.90 | $7.34 | 348,322 |
| 2016-01-11 | $15.05 | $15.12 | $13.90 | $14.18 | $7.49 | 592,047 |
| 2016-01-08 | $15.68 | $16.07 | $15.43 | $15.53 | $7.77 | 224,489 |
| 2016-01-07 | $16.36 | $16.51 | $15.72 | $15.75 | $7.88 | 162,406 |
| 2016-01-06 | $16.27 | $16.50 | $16.15 | $16.36 | $8.19 | 212,599 |
| 2016-01-05 | $16.40 | $16.57 | $16.03 | $16.45 | $8.24 | 195,214 |
| 2016-01-04 | $15.70 | $16.24 | $15.32 | $16.22 | $8.12 | 377,963 |
| 2015-12-31 | $15.94 | $16.25 | $15.75 | $15.98 | $8.00 | 327,102 |
| 2015-12-30 | $16.13 | $16.25 | $15.82 | $15.96 | $7.99 | 144,330 |
| 2015-12-29 | $16.30 | $16.58 | $15.98 | $16.13 | $8.08 | 328,412 |
| 2015-12-28 | $16.70 | $16.70 | $16.10 | $16.10 | $8.06 | 216,840 |
| 2015-12-24 | $16.56 | $16.94 | $16.55 | $16.74 | $8.38 | 111,429 |
| 2015-12-23 | $15.83 | $16.64 | $15.83 | $16.50 | $8.26 | 297,033 |
| 2015-12-22 | $15.60 | $16.08 | $15.53 | $15.74 | $7.88 | 229,034 |
| 2015-12-21 | $15.50 | $15.85 | $15.39 | $15.60 | $7.81 | 130,686 |
| 2015-12-18 | $15.80 | $15.92 | $15.37 | $15.45 | $7.73 | 142,852 |
| 2015-12-17 | $15.79 | $16.23 | $15.75 | $15.86 | $7.94 | 121,630 |
| 2015-12-16 | $15.25 | $15.90 | $15.25 | $15.79 | $7.90 | 142,914 |
| 2015-12-15 | $14.06 | $15.40 | $14.06 | $15.22 | $7.62 | 253,665 |
| 2015-12-14 | $15.15 | $15.72 | $13.97 | $14.17 | $7.09 | 709,869 |
| 2015-12-11 | $16.41 | $16.41 | $15.32 | $15.34 | $7.68 | 351,849 |
| 2015-12-10 | $16.01 | $16.58 | $16.01 | $16.47 | $8.25 | 35,709 |
| 2015-12-09 | $16.67 | $16.87 | $16.07 | $16.07 | $8.05 | 99,586 |
| 2015-12-08 | $17.00 | $17.01 | $16.56 | $16.70 | $8.36 | 269,753 |
| 2015-12-07 | $17.84 | $18.00 | $17.05 | $17.12 | $8.57 | 243,362 |
| 2015-12-04 | $17.99 | $18.06 | $17.84 | $17.95 | $8.99 | 89,933 |
| 2015-12-03 | $18.16 | $18.16 | $17.82 | $17.86 | $8.94 | 86,305 |
| 2015-12-02 | $18.32 | $18.45 | $18.04 | $18.12 | $9.07 | 50,597 |
| 2015-12-01 | $18.56 | $18.60 | $18.29 | $18.36 | $9.19 | 88,149 |
| 2015-11-30 | $18.08 | $18.44 | $18.04 | $18.36 | $9.19 | 510,292 |
| 2015-11-27 | $17.90 | $18.18 | $17.81 | $18.07 | $9.05 | 142,463 |
| 2015-11-25 | $17.68 | $17.95 | $17.67 | $17.90 | $8.96 | 295,982 |
| 2015-11-24 | $17.47 | $17.58 | $17.27 | $17.45 | $8.74 | 65,195 |
| 2015-11-23 | $17.20 | $17.48 | $17.15 | $17.44 | $8.73 | 77,133 |
| 2015-11-20 | $17.23 | $17.35 | $17.06 | $17.15 | $8.59 | 72,049 |
| 2015-11-19 | $17.19 | $17.21 | $17.09 | $17.21 | $8.62 | 273,121 |
| 2015-11-18 | $17.08 | $17.12 | $16.88 | $16.88 | $8.45 | 361,686 |
| 2015-11-17 | $17.16 | $17.34 | $16.96 | $17.04 | $8.53 | 440,495 |
| 2015-11-16 | $16.50 | $17.09 | $16.49 | $17.08 | $8.55 | 469,881 |
| 2015-11-13 | $16.70 | $16.78 | $16.45 | $16.50 | $8.26 | 467,765 |
| 2015-11-12 | $16.77 | $16.82 | $16.53 | $16.69 | $8.36 | 282,355 |
| 2015-11-11 | $17.00 | $17.02 | $16.75 | $16.76 | $8.39 | 316,059 |
| 2015-11-10 | $17.04 | $17.15 | $16.83 | $16.85 | $8.44 | 307,826 |
| 2015-11-09 | $17.19 | $17.23 | $16.99 | $17.05 | $8.54 | 488,271 |
| 2015-11-06 | $16.66 | $17.21 | $16.66 | $17.12 | $8.57 | 388,792 |
| 2015-11-05 | $16.50 | $16.86 | $16.40 | $16.77 | $8.40 | 301,369 |
| 2015-11-04 | $16.42 | $16.75 | $16.40 | $16.50 | $8.26 | 198,003 |
| 2015-11-03 | $16.25 | $16.60 | $16.10 | $16.42 | $8.22 | 203,770 |
| 2015-11-02 | $16.09 | $16.39 | $16.07 | $16.34 | $8.18 | 216,101 |
| 2015-10-30 | $16.21 | $16.21 | $15.80 | $15.96 | $7.99 | 188,661 |
| 2015-10-29 | $16.34 | $16.34 | $16.05 | $16.20 | $8.11 | 165,884 |
| 2015-10-28 | $15.88 | $16.38 | $15.75 | $16.38 | $8.20 | 104,856 |
| 2015-10-27 | $16.31 | $16.31 | $15.73 | $15.83 | $7.92 | 181,384 |
| 2015-10-26 | $16.39 | $16.45 | $16.16 | $16.21 | $8.11 | 118,450 |
| 2015-10-23 | $16.30 | $16.53 | $16.25 | $16.25 | $8.14 | 313,219 |
| 2015-10-22 | $16.08 | $16.53 | $16.08 | $16.22 | $8.12 | 261,909 |
| 2015-10-21 | $16.50 | $16.55 | $16.08 | $16.14 | $8.08 | 115,873 |
| 2015-10-20 | $16.26 | $16.57 | $16.05 | $16.25 | $8.14 | 191,174 |
| 2015-10-19 | $16.17 | $16.38 | $16.10 | $16.28 | $8.15 | 40,549 |
| 2015-10-16 | $16.23 | $16.34 | $16.08 | $16.28 | $8.15 | 54,761 |
| 2015-10-15 | $16.25 | $16.25 | $15.96 | $16.23 | $8.13 | 118,347 |
| 2015-10-14 | $16.20 | $16.27 | $16.01 | $16.05 | $8.04 | 177,015 |
| 2015-10-13 | $16.25 | $16.53 | $16.06 | $16.06 | $8.04 | 258,605 |
| 2015-10-12 | $16.55 | $16.82 | $16.19 | $16.25 | $8.14 | 126,205 |
| 2015-10-09 | $16.70 | $16.88 | $16.32 | $16.40 | $8.21 | 398,053 |
| 2015-10-08 | $16.55 | $16.77 | $16.36 | $16.62 | $8.32 | 199,439 |
| 2015-10-07 | $16.85 | $17.25 | $16.85 | $17.23 | $8.24 | 263,209 |
| 2015-10-06 | $16.57 | $16.87 | $16.35 | $16.87 | $8.07 | 260,739 |
| 2015-10-05 | $16.35 | $16.69 | $16.35 | $16.56 | $7.92 | 205,956 |
| 2015-10-02 | $16.45 | $16.59 | $16.15 | $16.35 | $7.82 | 269,279 |
| 2015-10-01 | $15.79 | $16.73 | $15.70 | $16.57 | $7.92 | 357,003 |
| 2015-09-30 | $15.75 | $16.02 | $15.35 | $15.59 | $7.46 | 235,650 |
| 2015-09-29 | $16.22 | $16.40 | $15.02 | $15.19 | $7.26 | 510,370 |
| 2015-09-28 | $17.51 | $17.51 | $16.10 | $16.19 | $7.74 | 765,627 |
| 2015-09-25 | $17.76 | $17.79 | $17.42 | $17.42 | $8.33 | 171,492 |
| 2015-09-24 | $17.47 | $17.59 | $17.16 | $17.45 | $8.35 | 309,425 |
| 2015-09-23 | $17.61 | $17.78 | $17.51 | $17.54 | $8.39 | 58,918 |
| 2015-09-22 | $17.83 | $17.83 | $17.51 | $17.65 | $8.44 | 167,324 |
| 2015-09-21 | $17.73 | $17.98 | $17.73 | $17.75 | $8.49 | 89,992 |
| 2015-09-18 | $17.85 | $17.90 | $17.57 | $17.64 | $8.44 | 247,665 |
| 2015-09-17 | $18.05 | $18.25 | $17.80 | $17.86 | $8.54 | 322,380 |
| 2015-09-16 | $17.97 | $18.20 | $17.89 | $18.19 | $8.70 | 120,102 |
| 2015-09-15 | $18.08 | $18.08 | $17.77 | $17.89 | $8.56 | 301,693 |
| 2015-09-14 | $18.12 | $18.30 | $17.90 | $17.90 | $8.56 | 203,131 |
| 2015-09-11 | $18.19 | $18.30 | $17.90 | $18.00 | $8.61 | 164,608 |
| 2015-09-10 | $18.06 | $18.38 | $18.06 | $18.27 | $8.74 | 113,105 |
| 2015-09-09 | $18.42 | $18.64 | $18.17 | $18.17 | $8.69 | 101,451 |
| 2015-09-08 | $18.15 | $18.50 | $18.15 | $18.45 | $8.82 | 151,544 |
| 2015-09-04 | $18.03 | $18.17 | $17.78 | $17.92 | $8.57 | 96,922 |
| 2015-09-03 | $17.99 | $18.29 | $17.87 | $18.19 | $8.70 | 126,326 |
| 2015-09-02 | $17.75 | $18.18 | $17.55 | $17.86 | $8.54 | 160,911 |
| 2015-09-01 | $17.70 | $18.05 | $17.57 | $17.60 | $8.42 | 191,348 |
| 2015-08-31 | $18.12 | $18.48 | $17.80 | $18.22 | $8.71 | 227,502 |
| 2015-08-28 | $17.78 | $18.31 | $17.59 | $18.21 | $8.71 | 216,045 |
| 2015-08-27 | $17.33 | $17.93 | $16.98 | $17.74 | $8.48 | 137,452 |
| 2015-08-26 | $16.86 | $17.20 | $16.39 | $16.92 | $8.09 | 192,173 |
| 2015-08-25 | $16.98 | $17.35 | $16.54 | $16.66 | $7.97 | 326,638 |
| 2015-08-24 | $16.26 | $17.05 | $14.00 | $16.49 | $7.89 | 605,857 |
| 2015-08-21 | $18.11 | $18.37 | $17.68 | $17.70 | $8.46 | 268,755 |
| 2015-08-20 | $18.50 | $18.67 | $18.22 | $18.22 | $8.71 | 107,837 |
| 2015-08-19 | $18.83 | $18.93 | $18.49 | $18.68 | $8.93 | 146,965 |
| 2015-08-18 | $18.90 | $18.98 | $18.75 | $18.75 | $8.97 | 191,666 |
| 2015-08-17 | $18.91 | $19.00 | $18.70 | $18.89 | $9.03 | 188,700 |
| 2015-08-14 | $18.84 | $19.02 | $18.78 | $18.88 | $9.03 | 75,119 |
| 2015-08-13 | $18.66 | $18.86 | $18.60 | $18.79 | $8.99 | 105,444 |
| 2015-08-12 | $18.39 | $18.74 | $18.29 | $18.64 | $8.91 | 110,405 |
UBS ETRACS 2xLeveraged Long Wells Fargo Business Development Company Index ETN (BDCL) News Headlines
Recent UBS ETRACS 2xLeveraged Long Wells Fargo Business Development Company Index ETN (BDCL) News
Similar Companies to UBS ETRACS 2xLeveraged Long Wells Fargo Business Development Company Index ETN (BDCL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |