First Trust S&P International Dividend Aristocrats ETF (FID) Exchange: NASDAQ
Data as of Jan. 14, 2022
$18.35 ($0.18) 0.99%
First Trust S&P International Dividend Aristocrats ETF - Daily Information
Click for more stock information on First Trust S&P International Dividend Aristocrats ETF.| Daily Information | Data |
|---|---|
| Date | Jan. 14, 2022 |
| Open | $18.17 |
| Previous Close | $18.35 |
| High | $18.35 |
| Low | $18.06 |
| Adjusted Open | $18.17 |
| Previous Adjusted Close | $18.35 |
| Adjusted High | $18.35 |
| Adjusted Low | $18.06 |
Invest in First Trust S&P International Dividend Aristocrats ETF (FID)
Historical Stock Data for First Trust S&P International Dividend Aristocrats ETF (FID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | $18.17 | $18.35 | $18.06 | $18.35 | $18.35 | 29,769 |
| 2022-01-13 | $18.26 | $18.26 | $18.14 | $18.17 | $18.17 | 19,129 |
| 2022-01-12 | $18.20 | $18.20 | $18.07 | $18.18 | $18.18 | 46,129 |
| 2022-01-11 | $17.92 | $19.36 | $17.92 | $19.36 | $19.36 | 16,617 |
| 2022-01-10 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 418 |
| 2022-01-07 | $17.92 | $17.93 | $17.83 | $17.88 | $17.88 | 13,689 |
| 2022-01-06 | $17.73 | $17.95 | $17.61 | $17.95 | $17.95 | 29,353 |
| 2022-01-05 | $17.85 | $17.90 | $17.69 | $17.79 | $17.79 | 26,876 |
| 2022-01-04 | $17.67 | $17.95 | $17.67 | $17.95 | $17.95 | 26,085 |
| 2022-01-03 | $17.71 | $17.71 | $17.56 | $17.56 | $17.56 | 19,705 |
| 2021-12-31 | $17.71 | $17.73 | $17.68 | $17.69 | $17.69 | 5,415 |
| 2021-12-30 | $17.68 | $17.69 | $17.63 | $17.63 | $17.63 | 6,404 |
| 2021-12-29 | $17.77 | $17.77 | $17.64 | $17.69 | $17.69 | 4,099 |
| 2021-12-28 | $17.78 | $17.78 | $17.60 | $17.76 | $17.76 | 78,270 |
| 2021-12-27 | $17.46 | $17.58 | $17.46 | $17.57 | $17.57 | 5,485 |
| 2021-12-23 | $17.52 | $19.00 | $17.44 | $19.00 | $19.00 | 19,613 |
| 2021-12-22 | $17.49 | $17.79 | $17.49 | $17.79 | $17.55 | 10,428 |
| 2021-12-21 | $17.48 | $17.55 | $17.48 | $17.50 | $17.27 | 2,665 |
| 2021-12-20 | $17.32 | $17.38 | $17.32 | $17.38 | $17.15 | 3,259 |
| 2021-12-17 | $17.51 | $17.57 | $17.47 | $17.47 | $17.23 | 4,998 |
| 2021-12-16 | $17.65 | $17.66 | $17.54 | $17.60 | $17.37 | 8,489 |
| 2021-12-15 | $17.52 | $17.52 | $17.52 | $17.52 | $17.29 | 541 |
| 2021-12-14 | $17.37 | $17.43 | $17.34 | $17.43 | $17.20 | 13,121 |
| 2021-12-13 | $17.42 | $17.44 | $17.36 | $17.36 | $17.13 | 2,088 |
| 2021-12-10 | $17.60 | $17.63 | $17.52 | $17.55 | $17.32 | 10,167 |
| 2021-12-09 | $17.60 | $17.60 | $17.54 | $17.56 | $17.33 | 6,731 |
| 2021-12-08 | $17.61 | $17.63 | $17.60 | $17.62 | $17.39 | 12,348 |
| 2021-12-07 | $17.56 | $17.64 | $17.56 | $17.61 | $17.38 | 16,933 |
| 2021-12-06 | $17.42 | $17.48 | $17.42 | $17.46 | $17.23 | 7,740 |
| 2021-12-03 | $17.27 | $17.28 | $17.20 | $17.26 | $17.03 | 8,110 |
| 2021-12-02 | $17.28 | $17.28 | $17.24 | $17.24 | $17.01 | 941 |
| 2021-12-01 | $17.25 | $17.36 | $17.06 | $17.06 | $16.84 | 11,898 |
| 2021-11-30 | $17.28 | $17.28 | $17.04 | $17.10 | $16.87 | 23,332 |
| 2021-11-29 | $17.37 | $17.44 | $17.33 | $17.40 | $17.17 | 8,968 |
| 2021-11-26 | $17.34 | $17.35 | $17.30 | $17.34 | $17.11 | 2,007 |
| 2021-11-24 | $17.65 | $17.65 | $17.62 | $17.65 | $17.42 | 2,282 |
| 2021-11-23 | $17.64 | $17.64 | $17.58 | $17.64 | $17.41 | 44,582 |
| 2021-11-22 | $17.61 | $17.70 | $17.61 | $17.64 | $17.40 | 2,026 |
| 2021-11-19 | $17.70 | $17.73 | $17.65 | $17.67 | $17.44 | 12,854 |
| 2021-11-18 | $17.81 | $17.85 | $17.81 | $17.85 | $17.61 | 2,796 |
| 2021-11-17 | $17.75 | $17.85 | $17.75 | $17.84 | $17.60 | 12,758 |
| 2021-11-16 | $17.90 | $17.91 | $17.86 | $17.89 | $17.65 | 3,406 |
| 2021-11-15 | $17.95 | $17.98 | $17.89 | $17.91 | $17.68 | 6,346 |
| 2021-11-12 | $17.93 | $17.97 | $17.92 | $17.93 | $17.69 | 3,728 |
| 2021-11-11 | $17.93 | $18.00 | $17.92 | $18.00 | $17.76 | 3,182 |
| 2021-11-10 | $18.06 | $18.06 | $17.93 | $17.93 | $17.69 | 3,629 |
| 2021-11-09 | $18.01 | $18.03 | $17.95 | $18.02 | $17.78 | 8,457 |
| 2021-11-08 | $18.13 | $18.13 | $17.99 | $18.00 | $17.76 | 9,041 |
| 2021-11-05 | $17.94 | $18.01 | $17.94 | $18.01 | $17.77 | 3,837 |
| 2021-11-04 | $17.95 | $17.95 | $17.88 | $17.91 | $17.67 | 11,367 |
| 2021-11-03 | $17.88 | $18.00 | $17.87 | $18.00 | $17.76 | 12,573 |
| 2021-11-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.62 | 16,545 |
| 2021-11-01 | $17.87 | $17.91 | $17.85 | $17.85 | $17.61 | 8,481 |
| 2021-10-29 | $17.80 | $17.84 | $17.80 | $17.84 | $17.60 | 6,239 |
| 2021-10-28 | $17.95 | $17.98 | $17.92 | $17.96 | $17.72 | 4,934 |
| 2021-10-27 | $17.96 | $18.02 | $17.91 | $17.91 | $17.67 | 6,496 |
| 2021-10-26 | $18.10 | $18.10 | $18.00 | $18.06 | $17.82 | 8,562 |
| 2021-10-25 | $17.94 | $18.02 | $17.91 | $17.96 | $17.72 | 8,551 |
| 2021-10-22 | $18.03 | $18.04 | $17.96 | $17.96 | $17.72 | 12,598 |
| 2021-10-21 | $18.03 | $18.03 | $17.94 | $17.96 | $17.72 | 2,273 |
| 2021-10-20 | $17.97 | $18.05 | $17.97 | $18.04 | $17.80 | 6,135 |
| 2021-10-19 | $17.94 | $18.07 | $17.94 | $17.96 | $17.72 | 10,997 |
| 2021-10-18 | $17.99 | $17.99 | $17.95 | $17.95 | $17.71 | 18,673 |
| 2021-10-15 | $18.03 | $18.03 | $17.98 | $18.03 | $17.79 | 11,254 |
| 2021-10-14 | $17.92 | $17.94 | $17.91 | $17.93 | $17.69 | 5,333 |
| 2021-10-13 | $17.81 | $17.83 | $17.81 | $17.83 | $17.59 | 2,015 |
| 2021-10-12 | $17.66 | $17.77 | $17.65 | $17.70 | $17.46 | 4,307 |
| 2021-10-11 | $17.66 | $17.77 | $17.62 | $17.66 | $17.42 | 4,902 |
| 2021-10-08 | $17.87 | $17.87 | $17.67 | $17.74 | $17.50 | 6,482 |
| 2021-10-07 | $17.76 | $17.99 | $17.69 | $17.71 | $17.47 | 8,773 |
| 2021-10-06 | $17.48 | $17.65 | $17.48 | $17.65 | $17.41 | 4,484 |
| 2021-10-05 | $17.68 | $17.71 | $17.67 | $17.68 | $17.44 | 3,874 |
| 2021-10-04 | $17.57 | $17.66 | $17.55 | $17.55 | $17.32 | 1,931 |
| 2021-10-01 | $17.48 | $17.58 | $17.48 | $17.57 | $17.33 | 1,372 |
| 2021-09-30 | $17.63 | $17.63 | $17.52 | $17.52 | $17.29 | 3,816 |
| 2021-09-29 | $17.62 | $17.62 | $17.52 | $17.52 | $17.29 | 1,771 |
| 2021-09-28 | $17.52 | $17.55 | $17.50 | $17.50 | $17.26 | 1,796 |
| 2021-09-27 | $17.70 | $17.70 | $17.64 | $17.66 | $17.42 | 1,941 |
| 2021-09-24 | $17.62 | $17.64 | $17.58 | $17.61 | $17.38 | 1,099 |
| 2021-09-23 | $17.78 | $17.80 | $17.74 | $17.76 | $17.53 | 7,896 |
| 2021-09-22 | $17.81 | $17.84 | $17.73 | $17.73 | $17.34 | 8,916 |
| 2021-09-21 | $17.78 | $17.78 | $17.65 | $17.73 | $17.34 | 2,312 |
| 2021-09-20 | $17.69 | $17.72 | $17.50 | $17.54 | $17.16 | 11,257 |
| 2021-09-17 | $18.09 | $18.16 | $18.09 | $18.15 | $17.75 | 614 |
| 2021-09-16 | $18.15 | $18.22 | $18.15 | $18.20 | $17.80 | 1,115 |
| 2021-09-15 | $18.24 | $18.31 | $18.20 | $18.26 | $17.86 | 6,645 |
| 2021-09-14 | $18.30 | $18.30 | $18.20 | $18.20 | $17.80 | 5,827 |
| 2021-09-13 | $18.28 | $18.34 | $18.28 | $18.29 | $17.89 | 3,817 |
| 2021-09-10 | $18.26 | $18.29 | $18.16 | $18.16 | $17.76 | 5,148 |
| 2021-09-09 | $18.29 | $18.31 | $18.24 | $18.24 | $17.84 | 3,157 |
| 2021-09-08 | $18.26 | $18.26 | $18.23 | $18.24 | $17.84 | 6,569 |
| 2021-09-07 | $18.29 | $18.29 | $18.19 | $18.20 | $17.80 | 6,112 |
| 2021-09-03 | $18.35 | $18.38 | $18.35 | $18.38 | $17.98 | 3,770 |
| 2021-09-02 | $18.37 | $18.37 | $18.27 | $18.31 | $17.90 | 7,268 |
| 2021-09-01 | $18.21 | $18.28 | $18.19 | $18.21 | $17.81 | 8,360 |
| 2021-08-31 | $18.15 | $18.15 | $18.12 | $18.14 | $17.74 | 12,968 |
| 2021-08-30 | $18.08 | $18.12 | $18.08 | $18.10 | $17.70 | 5,008 |
| 2021-08-27 | $18.02 | $18.13 | $18.02 | $18.11 | $17.71 | 2,169 |
| 2021-08-26 | $18.11 | $18.11 | $18.00 | $18.03 | $17.64 | 28,234 |
| 2021-08-25 | $18.11 | $18.16 | $18.10 | $18.11 | $17.71 | 52,523 |
| 2021-08-24 | $18.13 | $18.21 | $18.13 | $18.20 | $17.80 | 2,898 |
| 2021-08-23 | $18.12 | $18.15 | $18.09 | $18.14 | $17.75 | 3,316 |
| 2021-08-20 | $17.94 | $18.03 | $17.94 | $17.99 | $17.60 | 12,667 |
| 2021-08-19 | $17.98 | $17.98 | $17.89 | $17.93 | $17.53 | 34,400 |
| 2021-08-18 | $18.19 | $18.21 | $18.11 | $18.14 | $17.74 | 3,747 |
| 2021-08-17 | $18.26 | $18.26 | $18.10 | $18.15 | $17.75 | 13,635 |
| 2021-08-16 | $18.35 | $18.41 | $18.35 | $18.41 | $18.00 | 1,628 |
| 2021-08-13 | $18.42 | $18.43 | $18.41 | $18.41 | $18.01 | 2,176 |
| 2021-08-12 | $18.37 | $18.40 | $18.34 | $18.36 | $17.96 | 3,224 |
| 2021-08-11 | $18.37 | $18.42 | $18.32 | $18.36 | $17.96 | 14,811 |
| 2021-08-10 | $18.17 | $18.20 | $18.16 | $18.20 | $17.80 | 2,226 |
| 2021-08-09 | $18.26 | $18.26 | $18.21 | $18.21 | $17.81 | 1,145 |
| 2021-08-06 | $18.11 | $18.18 | $18.11 | $18.18 | $17.78 | 6,794 |
| 2021-08-05 | $18.31 | $18.31 | $18.18 | $18.21 | $17.81 | 4,564 |
| 2021-08-04 | $18.16 | $18.18 | $18.16 | $18.17 | $17.77 | 2,605 |
| 2021-08-03 | $18.22 | $18.24 | $18.10 | $18.24 | $17.84 | 1,774 |
| 2021-08-02 | $18.21 | $18.21 | $18.15 | $18.15 | $17.76 | 1,749 |
| 2021-07-30 | $18.12 | $18.12 | $18.02 | $18.03 | $17.63 | 13,732 |
| 2021-07-29 | $18.28 | $18.29 | $18.22 | $18.27 | $17.87 | 3,569 |
| 2021-07-28 | $18.14 | $18.20 | $18.14 | $18.18 | $17.78 | 5,554 |
| 2021-07-27 | $18.13 | $18.13 | $18.08 | $18.11 | $17.71 | 3,278 |
| 2021-07-26 | $18.12 | $18.17 | $18.12 | $18.13 | $17.73 | 5,399 |
| 2021-07-23 | $18.12 | $18.12 | $18.06 | $18.09 | $17.69 | 8,097 |
| 2021-07-22 | $18.00 | $18.04 | $17.95 | $18.02 | $17.63 | 3,197 |
| 2021-07-21 | $17.93 | $17.98 | $17.93 | $17.98 | $17.59 | 5,571 |
| 2021-07-20 | $17.73 | $17.83 | $17.73 | $17.78 | $17.39 | 3,029 |
| 2021-07-19 | $17.76 | $17.76 | $17.64 | $17.69 | $17.30 | 6,248 |
| 2021-07-16 | $18.08 | $18.08 | $18.06 | $18.06 | $17.66 | 753 |
| 2021-07-15 | $18.05 | $18.17 | $18.05 | $18.14 | $17.74 | 21,758 |
| 2021-07-14 | $18.25 | $18.25 | $18.15 | $18.20 | $17.80 | 8,056 |
| 2021-07-13 | $18.10 | $18.24 | $18.10 | $18.23 | $17.83 | 5,991 |
| 2021-07-12 | $18.25 | $18.30 | $18.21 | $18.27 | $17.87 | 10,080 |
| 2021-07-09 | $18.06 | $18.19 | $18.06 | $18.17 | $17.77 | 5,240 |
| 2021-07-08 | $17.98 | $18.06 | $17.96 | $17.98 | $17.59 | 19,869 |
| 2021-07-07 | $18.19 | $18.19 | $18.13 | $18.15 | $17.75 | 7,032 |
| 2021-07-06 | $18.27 | $18.27 | $18.09 | $18.15 | $17.75 | 4,750 |
| 2021-07-02 | $18.29 | $18.29 | $18.18 | $18.25 | $17.85 | 5,521 |
| 2021-07-01 | $18.22 | $18.22 | $18.18 | $18.21 | $17.81 | 7,403 |
| 2021-06-30 | $18.23 | $18.23 | $18.07 | $18.15 | $17.75 | 4,058 |
| 2021-06-29 | $18.22 | $18.31 | $18.21 | $18.27 | $17.87 | 12,355 |
| 2021-06-28 | $18.44 | $18.44 | $18.33 | $18.34 | $17.93 | 6,382 |
| 2021-06-25 | $18.35 | $18.45 | $18.35 | $18.44 | $18.03 | 13,582 |
| 2021-06-24 | $18.41 | $18.41 | $18.31 | $18.32 | $17.92 | 5,989 |
| 2021-06-23 | $18.57 | $18.59 | $18.56 | $18.58 | $17.95 | 4,097 |
| 2021-06-22 | $18.67 | $18.67 | $18.42 | $18.64 | $18.01 | 10,070 |
| 2021-06-21 | $18.52 | $18.61 | $18.42 | $18.61 | $17.98 | 9,794 |
| 2021-06-18 | $18.66 | $18.66 | $18.34 | $18.34 | $17.72 | 53,366 |
| 2021-06-17 | $18.89 | $18.89 | $18.72 | $18.72 | $18.08 | 20,251 |
| 2021-06-16 | $19.08 | $19.10 | $19.00 | $19.00 | $18.35 | 15,164 |
| 2021-06-15 | $18.98 | $19.03 | $18.95 | $19.03 | $18.38 | 10,303 |
| 2021-06-14 | $19.01 | $19.07 | $19.00 | $19.05 | $18.40 | 8,255 |
| 2021-06-11 | $19.10 | $19.10 | $19.01 | $19.07 | $18.42 | 14,725 |
| 2021-06-10 | $19.04 | $19.11 | $19.04 | $19.07 | $18.42 | 4,008 |
| 2021-06-09 | $19.03 | $19.03 | $18.98 | $18.99 | $18.34 | 5,126 |
| 2021-06-08 | $18.95 | $19.05 | $18.95 | $19.02 | $18.37 | 41,871 |
| 2021-06-07 | $19.01 | $19.01 | $18.88 | $18.98 | $18.33 | 17,180 |
| 2021-06-04 | $18.95 | $18.95 | $18.88 | $18.95 | $18.30 | 4,709 |
| 2021-06-03 | $18.80 | $18.88 | $18.78 | $18.88 | $18.23 | 11,287 |
| 2021-06-02 | $18.99 | $18.99 | $18.89 | $18.89 | $18.24 | 10,464 |
| 2021-06-01 | $18.94 | $18.94 | $18.87 | $18.87 | $18.23 | 15,419 |
| 2021-05-28 | $18.88 | $18.88 | $18.84 | $18.86 | $18.22 | 8,625 |
| 2021-05-27 | $18.87 | $18.87 | $18.76 | $18.82 | $18.18 | 15,872 |
| 2021-05-26 | $18.74 | $18.76 | $18.69 | $18.76 | $18.12 | 20,426 |
| 2021-05-25 | $18.76 | $18.79 | $18.75 | $18.77 | $18.13 | 11,666 |
| 2021-05-24 | $18.80 | $18.83 | $18.68 | $18.82 | $18.18 | 16,597 |
| 2021-05-21 | $18.77 | $18.77 | $18.66 | $18.73 | $18.09 | 15,715 |
| 2021-05-20 | $18.58 | $18.76 | $18.58 | $18.74 | $18.10 | 15,497 |
| 2021-05-19 | $18.50 | $18.70 | $18.50 | $18.57 | $17.93 | 8,542 |
| 2021-05-18 | $18.70 | $18.73 | $18.65 | $18.65 | $18.02 | 3,637 |
| 2021-05-17 | $18.61 | $18.61 | $18.47 | $18.59 | $17.95 | 2,002 |
| 2021-05-14 | $18.41 | $18.59 | $18.41 | $18.55 | $17.91 | 14,057 |
| 2021-05-13 | $18.23 | $18.41 | $18.23 | $18.40 | $17.77 | 17,680 |
| 2021-05-12 | $18.55 | $18.55 | $18.28 | $18.31 | $17.69 | 8,980 |
| 2021-05-11 | $18.55 | $18.65 | $18.44 | $18.53 | $17.90 | 11,444 |
| 2021-05-10 | $18.75 | $18.79 | $18.65 | $18.73 | $18.09 | 6,376 |
| 2021-05-07 | $18.54 | $18.64 | $18.50 | $18.62 | $17.98 | 4,918 |
| 2021-05-06 | $18.28 | $18.43 | $18.22 | $18.43 | $17.80 | 5,792 |
| 2021-05-05 | $18.10 | $18.27 | $18.10 | $18.19 | $17.57 | 5,383 |
| 2021-05-04 | $18.27 | $18.27 | $18.03 | $18.05 | $17.44 | 44,838 |
| 2021-05-03 | $18.19 | $18.92 | $18.14 | $18.37 | $17.74 | 7,754 |
| 2021-04-30 | $18.22 | $18.22 | $18.08 | $18.10 | $17.48 | 4,561 |
| 2021-04-29 | $18.14 | $18.30 | $18.14 | $18.23 | $17.61 | 21,614 |
| 2021-04-28 | $18.11 | $18.20 | $18.11 | $18.15 | $17.53 | 23,389 |
| 2021-04-27 | $18.04 | $18.13 | $18.00 | $18.11 | $17.49 | 2,803 |
| 2021-04-26 | $18.04 | $18.13 | $18.04 | $18.10 | $17.48 | 5,430 |
| 2021-04-23 | $18.03 | $18.09 | $18.02 | $18.09 | $17.47 | 2,868 |
| 2021-04-22 | $17.95 | $18.02 | $17.88 | $17.96 | $17.35 | 13,176 |
| 2021-04-21 | $17.90 | $18.07 | $17.89 | $18.00 | $17.38 | 7,884 |
| 2021-04-20 | $17.89 | $17.90 | $17.85 | $17.85 | $17.24 | 4,070 |
| 2021-04-19 | $18.09 | $18.09 | $18.01 | $18.01 | $17.40 | 21,483 |
| 2021-04-16 | $18.15 | $18.15 | $18.05 | $18.09 | $17.47 | 10,348 |
| 2021-04-15 | $18.14 | $18.15 | $18.00 | $18.15 | $17.53 | 20,829 |
| 2021-04-14 | $18.05 | $18.05 | $17.96 | $17.98 | $17.37 | 16,911 |
| 2021-04-13 | $17.79 | $17.90 | $17.79 | $17.89 | $17.28 | 3,994 |
| 2021-04-12 | $17.90 | $17.90 | $17.80 | $17.86 | $17.25 | 8,999 |
| 2021-04-09 | $17.85 | $17.89 | $17.82 | $17.89 | $17.28 | 16,435 |
| 2021-04-08 | $17.84 | $17.84 | $17.84 | $17.84 | $17.23 | 2,719 |
| 2021-04-07 | $17.76 | $17.84 | $17.76 | $17.81 | $17.20 | 21,680 |
| 2021-04-06 | $17.80 | $17.82 | $17.76 | $17.79 | $17.18 | 7,356 |
| 2021-04-05 | $17.77 | $17.83 | $17.77 | $17.83 | $17.22 | 9,060 |
| 2021-04-01 | $17.61 | $17.65 | $17.58 | $17.62 | $17.02 | 8,478 |
| 2021-03-31 | $17.66 | $17.68 | $17.63 | $17.64 | $17.04 | 19,099 |
| 2021-03-30 | $17.64 | $17.80 | $17.64 | $17.76 | $17.16 | 10,860 |
| 2021-03-29 | $17.74 | $17.74 | $17.67 | $17.74 | $17.13 | 9,614 |
| 2021-03-26 | $17.63 | $17.73 | $17.57 | $17.73 | $17.13 | 8,020 |
| 2021-03-25 | $17.53 | $17.55 | $17.47 | $17.54 | $16.94 | 1,788 |
| 2021-03-24 | $17.50 | $17.65 | $17.50 | $17.51 | $16.89 | 13,791 |
| 2021-03-23 | $17.76 | $17.76 | $17.62 | $17.62 | $17.00 | 2,892 |
| 2021-03-22 | $17.80 | $17.85 | $17.79 | $17.80 | $17.17 | 8,968 |
| 2021-03-19 | $17.70 | $17.87 | $17.70 | $17.80 | $17.17 | 8,712 |
| 2021-03-18 | $17.81 | $17.81 | $17.71 | $17.71 | $17.08 | 3,280 |
| 2021-03-17 | $17.70 | $17.83 | $17.63 | $17.83 | $17.20 | 20,113 |
| 2021-03-16 | $17.58 | $17.72 | $17.58 | $17.70 | $17.07 | 5,288 |
| 2021-03-15 | $17.55 | $17.65 | $17.51 | $17.61 | $16.99 | 7,724 |
| 2021-03-12 | $17.38 | $17.45 | $17.38 | $17.43 | $16.82 | 4,937 |
| 2021-03-11 | $17.42 | $17.44 | $17.34 | $17.37 | $16.76 | 19,169 |
| 2021-03-10 | $17.47 | $17.47 | $17.31 | $17.39 | $16.78 | 12,980 |
| 2021-03-09 | $17.32 | $17.33 | $17.22 | $17.27 | $16.66 | 28,739 |
| 2021-03-08 | $17.20 | $17.28 | $17.19 | $17.23 | $16.62 | 5,624 |
| 2021-03-05 | $17.21 | $17.21 | $16.88 | $17.16 | $16.55 | 31,503 |
| 2021-03-04 | $16.99 | $17.12 | $16.88 | $16.91 | $16.31 | 4,979 |
| 2021-03-03 | $17.03 | $17.09 | $16.98 | $17.02 | $16.42 | 25,784 |
| 2021-03-02 | $16.98 | $17.05 | $16.98 | $17.02 | $16.42 | 6,152 |
| 2021-03-01 | $17.02 | $17.05 | $17.00 | $17.04 | $16.43 | 1,962 |
| 2021-02-26 | $17.11 | $17.11 | $16.90 | $16.94 | $16.34 | 3,991 |
| 2021-02-25 | $17.36 | $17.36 | $17.14 | $17.14 | $16.53 | 4,061 |
| 2021-02-24 | $17.11 | $17.35 | $17.11 | $17.29 | $16.68 | 8,062 |
| 2021-02-23 | $17.38 | $17.38 | $17.16 | $17.22 | $16.61 | 7,384 |
| 2021-02-22 | $17.05 | $17.16 | $17.05 | $17.09 | $16.49 | 21,188 |
| 2021-02-19 | $17.05 | $17.10 | $17.00 | $17.05 | $16.45 | 20,551 |
| 2021-02-18 | $16.90 | $17.01 | $16.90 | $17.00 | $16.40 | 4,658 |
| 2021-02-17 | $17.04 | $17.04 | $16.94 | $17.02 | $16.42 | 6,750 |
| 2021-02-16 | $17.14 | $17.14 | $17.04 | $17.09 | $16.49 | 17,514 |
| 2021-02-12 | $16.85 | $17.00 | $16.85 | $16.94 | $16.34 | 5,356 |
| 2021-02-11 | $16.95 | $16.98 | $16.89 | $16.94 | $16.34 | 32,914 |
| 2021-02-10 | $16.87 | $16.91 | $16.84 | $16.86 | $16.27 | 10,982 |
| 2021-02-09 | $16.85 | $16.88 | $16.85 | $16.88 | $16.28 | 1,167 |
| 2021-02-08 | $16.80 | $16.88 | $16.80 | $16.86 | $16.26 | 28,770 |
| 2021-02-05 | $16.75 | $16.85 | $16.74 | $16.82 | $16.23 | 61,014 |
| 2021-02-04 | $16.66 | $16.72 | $16.66 | $16.72 | $16.13 | 1,897 |
| 2021-02-03 | $16.60 | $16.68 | $16.55 | $16.64 | $16.05 | 23,083 |
| 2021-02-02 | $16.60 | $16.77 | $16.60 | $16.68 | $16.09 | 5,489 |
| 2021-02-01 | $16.52 | $16.55 | $16.45 | $16.50 | $15.92 | 16,310 |
| 2021-01-29 | $16.60 | $16.60 | $16.28 | $16.38 | $15.80 | 35,523 |
| 2021-01-28 | $16.70 | $16.80 | $16.67 | $16.75 | $16.15 | 8,742 |
| 2021-01-27 | $16.73 | $16.73 | $16.58 | $16.58 | $15.99 | 3,977 |
| 2021-01-26 | $16.88 | $16.88 | $16.76 | $16.86 | $16.26 | 5,144 |
| 2021-01-25 | $16.72 | $16.82 | $16.54 | $16.73 | $16.14 | 13,232 |
| 2021-01-22 | $16.75 | $16.79 | $16.74 | $16.77 | $16.18 | 12,338 |
| 2021-01-21 | $16.95 | $17.02 | $16.83 | $16.92 | $16.32 | 47,253 |
| 2021-01-20 | $17.02 | $17.02 | $16.88 | $16.94 | $16.34 | 3,357 |
| 2021-01-19 | $16.80 | $16.85 | $16.80 | $16.82 | $16.23 | 5,503 |
| 2021-01-15 | $16.83 | $16.83 | $16.70 | $16.79 | $16.19 | 1,182 |
| 2021-01-14 | $16.88 | $16.96 | $16.87 | $16.93 | $16.33 | 19,262 |
| 2021-01-13 | $16.80 | $16.84 | $16.78 | $16.81 | $16.22 | 13,076 |
| 2021-01-12 | $16.70 | $16.77 | $16.64 | $16.77 | $16.18 | 3,371 |
| 2021-01-11 | $16.60 | $16.65 | $16.59 | $16.64 | $16.06 | 2,348 |
| 2021-01-08 | $16.86 | $16.86 | $16.78 | $16.85 | $16.25 | 5,461 |
| 2021-01-07 | $16.73 | $16.78 | $16.69 | $16.75 | $16.16 | 10,466 |
| 2021-01-06 | $16.62 | $16.78 | $16.62 | $16.72 | $16.13 | 16,385 |
| 2021-01-05 | $16.35 | $16.51 | $16.33 | $16.48 | $15.90 | 8,470 |
| 2021-01-04 | $16.45 | $16.45 | $16.22 | $16.24 | $15.66 | 3,292 |
| 2020-12-31 | $16.36 | $16.36 | $16.23 | $16.26 | $15.69 | 2,952 |
| 2020-12-30 | $16.37 | $16.39 | $16.29 | $16.32 | $15.74 | 6,406 |
| 2020-12-29 | $16.41 | $16.41 | $16.23 | $16.26 | $15.69 | 7,484 |
| 2020-12-28 | $16.35 | $16.38 | $16.26 | $16.26 | $15.69 | 3,125 |
| 2020-12-24 | $16.19 | $16.19 | $16.13 | $16.16 | $15.59 | 1,660 |
| 2020-12-23 | $16.33 | $16.40 | $16.33 | $16.34 | $15.54 | 5,198 |
| 2020-12-22 | $16.18 | $16.23 | $16.16 | $16.19 | $15.40 | 7,598 |
| 2020-12-21 | $16.25 | $16.25 | $16.03 | $16.23 | $15.44 | 4,712 |
| 2020-12-18 | $16.68 | $16.68 | $16.50 | $16.50 | $15.69 | 12,116 |
| 2020-12-17 | $16.68 | $16.70 | $16.57 | $16.59 | $15.77 | 36,335 |
| 2020-12-16 | $16.59 | $16.65 | $16.58 | $16.64 | $15.83 | 24,305 |
| 2020-12-15 | $16.51 | $16.65 | $16.51 | $16.64 | $15.82 | 7,749 |
| 2020-12-14 | $16.50 | $16.61 | $16.49 | $16.49 | $15.69 | 3,849 |
| 2020-12-11 | $16.36 | $16.50 | $16.36 | $16.42 | $15.62 | 11,122 |
| 2020-12-10 | $16.49 | $16.49 | $16.36 | $16.48 | $15.67 | 12,133 |
| 2020-12-09 | $16.49 | $16.50 | $16.35 | $16.37 | $15.57 | 2,702 |
| 2020-12-08 | $16.34 | $16.43 | $16.34 | $16.39 | $15.59 | 29,030 |
| 2020-12-07 | $16.43 | $16.43 | $16.34 | $16.38 | $15.58 | 6,757 |
| 2020-12-04 | $16.43 | $16.48 | $16.34 | $16.48 | $15.67 | 5,421 |
| 2020-12-03 | $16.25 | $16.37 | $16.25 | $16.29 | $15.49 | 11,520 |
| 2020-12-02 | $16.23 | $16.28 | $16.21 | $16.27 | $15.47 | 14,935 |
| 2020-12-01 | $16.23 | $16.25 | $16.19 | $16.23 | $15.44 | 3,004 |
| 2020-11-30 | $16.34 | $16.34 | $15.98 | $15.99 | $15.21 | 8,574 |
| 2020-11-27 | $16.32 | $16.33 | $16.30 | $16.30 | $15.50 | 2,609 |
| 2020-11-25 | $16.12 | $16.33 | $16.12 | $16.33 | $15.53 | 7,113 |
| 2020-11-24 | $16.12 | $16.21 | $16.12 | $16.21 | $15.42 | 6,216 |
| 2020-11-23 | $15.93 | $15.93 | $15.81 | $15.90 | $15.12 | 2,845 |
| 2020-11-20 | $15.80 | $15.80 | $15.75 | $15.79 | $15.02 | 10,901 |
| 2020-11-19 | $15.73 | $15.79 | $15.69 | $15.79 | $15.01 | 12,989 |
| 2020-11-18 | $15.78 | $15.84 | $15.73 | $15.73 | $14.96 | 9,127 |
| 2020-11-17 | $15.71 | $15.77 | $15.71 | $15.74 | $14.97 | 11,506 |
| 2020-11-16 | $15.37 | $15.37 | $15.37 | $15.37 | $14.62 | 81 |
| 2020-11-13 | $15.36 | $15.40 | $15.33 | $15.37 | $14.62 | 2,823 |
| 2020-11-12 | $15.34 | $15.36 | $15.20 | $15.20 | $14.46 | 6,224 |
| 2020-11-11 | $15.50 | $15.54 | $15.47 | $15.49 | $14.73 | 18,533 |
| 2020-11-10 | $15.17 | $15.51 | $15.17 | $15.51 | $14.75 | 35,524 |
| 2020-11-09 | $15.18 | $15.18 | $15.07 | $15.07 | $14.33 | 1,374 |
| 2020-11-06 | $14.65 | $14.65 | $14.54 | $14.56 | $13.85 | 9,511 |
| 2020-11-05 | $14.58 | $14.68 | $14.57 | $14.66 | $13.94 | 10,159 |
| 2020-11-04 | $14.34 | $14.43 | $14.34 | $14.42 | $13.71 | 4,329 |
| 2020-11-03 | $14.19 | $14.29 | $14.18 | $14.26 | $13.56 | 5,713 |
| 2020-11-02 | $13.93 | $13.94 | $13.93 | $13.94 | $13.25 | 534 |
| 2020-10-30 | $13.84 | $13.84 | $13.80 | $13.81 | $13.14 | 2,330 |
| 2020-10-29 | $13.79 | $13.91 | $13.79 | $13.91 | $13.23 | 1,314 |
| 2020-10-28 | $14.14 | $14.14 | $13.85 | $13.85 | $13.17 | 2,734 |
| 2020-10-27 | $14.31 | $14.35 | $14.31 | $14.31 | $13.61 | 3,226 |
| 2020-10-26 | $14.44 | $14.44 | $14.39 | $14.39 | $13.68 | 3,633 |
| 2020-10-23 | $14.53 | $14.59 | $14.53 | $14.59 | $13.88 | 2,496 |
| 2020-10-22 | $14.44 | $14.51 | $14.43 | $14.51 | $13.80 | 5,422 |
| 2020-10-21 | $14.45 | $14.50 | $14.40 | $14.44 | $13.73 | 4,648 |
| 2020-10-20 | $14.46 | $14.47 | $14.40 | $14.41 | $13.70 | 2,836 |
| 2020-10-19 | $14.50 | $14.50 | $14.37 | $14.38 | $13.68 | 1,560 |
| 2020-10-16 | $14.40 | $14.48 | $14.40 | $14.41 | $13.70 | 775 |
| 2020-10-15 | $14.36 | $14.46 | $14.36 | $14.44 | $13.73 | 590 |
| 2020-10-14 | $14.53 | $14.58 | $14.51 | $14.55 | $13.84 | 6,949 |
| 2020-10-13 | $14.49 | $14.51 | $14.47 | $14.51 | $13.80 | 1,649 |
| 2020-10-12 | $14.58 | $14.63 | $14.58 | $14.59 | $13.88 | 1,953 |
| 2020-10-09 | $14.50 | $14.59 | $14.50 | $14.55 | $13.84 | 2,536 |
| 2020-10-08 | $14.52 | $14.53 | $14.52 | $14.53 | $13.81 | 857 |
| 2020-10-07 | $14.42 | $14.43 | $14.40 | $14.41 | $13.70 | 1,980 |
| 2020-10-06 | $14.47 | $14.47 | $14.33 | $14.33 | $13.63 | 4,870 |
| 2020-10-05 | $14.41 | $14.45 | $14.39 | $14.43 | $13.72 | 3,934 |
| 2020-10-02 | $14.20 | $14.26 | $14.20 | $14.26 | $13.56 | 1,656 |
| 2020-10-01 | $14.23 | $14.30 | $14.22 | $14.23 | $13.53 | 4,343 |
| 2020-09-30 | $14.27 | $14.28 | $14.15 | $14.15 | $13.46 | 3,028 |
| 2020-09-29 | $14.25 | $14.25 | $14.16 | $14.20 | $13.51 | 7,569 |
| 2020-09-28 | $14.25 | $14.28 | $14.21 | $14.23 | $13.53 | 4,708 |
| 2020-09-25 | $13.97 | $14.13 | $13.94 | $14.09 | $13.40 | 5,649 |
| 2020-09-24 | $14.00 | $14.13 | $13.95 | $14.00 | $13.31 | 2,914 |
| 2020-09-23 | $14.27 | $14.31 | $14.15 | $14.15 | $13.35 | 1,727 |
| 2020-09-22 | $14.22 | $14.45 | $14.22 | $14.42 | $13.60 | 17,078 |
| 2020-09-21 | $14.53 | $14.53 | $14.24 | $14.29 | $13.48 | 7,977 |
| 2020-09-18 | $14.71 | $14.72 | $14.66 | $14.69 | $13.85 | 7,390 |
| 2020-09-17 | $14.93 | $14.94 | $14.82 | $14.86 | $14.02 | 27,898 |
| 2020-09-16 | $15.02 | $15.02 | $14.93 | $14.93 | $14.08 | 4,114 |
| 2020-09-15 | $14.94 | $14.97 | $14.90 | $14.92 | $14.07 | 31,340 |
| 2020-09-14 | $14.95 | $14.95 | $14.83 | $14.83 | $13.99 | 6,361 |
| 2020-09-11 | $14.79 | $14.84 | $14.79 | $14.84 | $13.99 | 915 |
| 2020-09-10 | $14.79 | $14.88 | $14.75 | $14.76 | $13.92 | 352,027 |
| 2020-09-09 | $14.74 | $14.93 | $14.74 | $14.90 | $14.06 | 9,129 |
| 2020-09-08 | $14.56 | $14.62 | $14.56 | $14.57 | $13.74 | 5,117 |
| 2020-09-04 | $14.73 | $14.74 | $14.54 | $14.74 | $13.90 | 503 |
| 2020-09-03 | $14.74 | $14.74 | $14.64 | $14.64 | $13.81 | 528 |
| 2020-09-02 | $14.85 | $14.93 | $14.85 | $14.93 | $14.08 | 327 |
| 2020-09-01 | $14.76 | $14.81 | $14.75 | $14.75 | $13.91 | 987 |
| 2020-08-31 | $14.95 | $14.97 | $14.85 | $14.85 | $14.01 | 4,170 |
| 2020-08-28 | $15.04 | $15.07 | $15.02 | $15.02 | $14.17 | 5,324 |
| 2020-08-27 | $14.95 | $15.00 | $14.92 | $14.96 | $14.11 | 5,489 |
| 2020-08-26 | $15.02 | $15.02 | $15.00 | $15.01 | $14.16 | 2,487 |
| 2020-08-25 | $14.95 | $15.04 | $14.95 | $15.04 | $14.18 | 359 |
| 2020-08-24 | $14.92 | $14.97 | $14.91 | $14.94 | $14.09 | 760 |
| 2020-08-21 | $14.75 | $14.82 | $14.75 | $14.82 | $13.98 | 853 |
| 2020-08-20 | $14.83 | $14.90 | $14.83 | $14.86 | $14.01 | 3,093 |
| 2020-08-19 | $15.03 | $15.03 | $14.95 | $14.95 | $14.10 | 2,303 |
| 2020-08-18 | $14.95 | $14.99 | $14.93 | $14.99 | $14.14 | 2,211 |
| 2020-08-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.15 | 293 |
| 2020-08-14 | $14.95 | $14.99 | $14.94 | $14.94 | $14.09 | 2,902 |
| 2020-08-13 | $15.02 | $15.05 | $15.02 | $15.05 | $14.20 | 1,239 |
| 2020-08-12 | $15.12 | $15.20 | $15.12 | $15.15 | $14.28 | 3,157 |
| 2020-08-11 | $14.92 | $14.92 | $14.80 | $14.80 | $13.96 | 326 |
| 2020-08-10 | $14.63 | $14.66 | $14.63 | $14.66 | $13.82 | 556 |
| 2020-08-07 | $14.46 | $14.50 | $14.45 | $14.50 | $13.67 | 801 |
| 2020-08-06 | $14.15 | $14.48 | $14.15 | $14.41 | $13.59 | 16,715 |
| 2020-08-05 | $14.48 | $14.59 | $14.48 | $14.49 | $13.66 | 1,585 |
| 2020-08-04 | $14.25 | $14.37 | $14.25 | $14.33 | $13.52 | 1,894 |
| 2020-08-03 | $14.05 | $14.15 | $14.05 | $14.15 | $13.35 | 9,093 |
| 2020-07-31 | $13.93 | $13.96 | $13.93 | $13.94 | $13.15 | 459 |
| 2020-07-30 | $14.23 | $14.28 | $14.23 | $14.28 | $13.46 | 1,178 |
| 2020-07-29 | $14.30 | $14.33 | $14.29 | $14.33 | $13.51 | 1,673 |
| 2020-07-28 | $14.21 | $14.21 | $14.21 | $14.21 | $13.40 | 404 |
| 2020-07-27 | $14.32 | $14.34 | $14.32 | $14.34 | $13.52 | 594 |
| 2020-07-24 | $14.27 | $14.32 | $14.27 | $14.30 | $13.49 | 5,463 |
| 2020-07-23 | $14.37 | $14.41 | $14.25 | $14.25 | $13.44 | 5,496 |
| 2020-07-22 | $14.47 | $14.53 | $14.47 | $14.52 | $13.69 | 1,767 |
| 2020-07-21 | $14.53 | $14.53 | $14.49 | $14.49 | $13.67 | 660 |
| 2020-07-20 | $14.39 | $14.42 | $14.39 | $14.40 | $13.58 | 1,404 |
| 2020-07-17 | $14.45 | $14.47 | $14.43 | $14.47 | $13.65 | 492 |
| 2020-07-16 | $14.49 | $14.49 | $14.42 | $14.43 | $13.61 | 322 |
| 2020-07-15 | $14.48 | $14.48 | $14.36 | $14.41 | $13.59 | 4,973 |
| 2020-07-14 | $14.34 | $14.35 | $14.33 | $14.35 | $13.53 | 805 |
| 2020-07-13 | $14.21 | $14.29 | $14.14 | $14.14 | $13.34 | 3,609 |
| 2020-07-10 | $14.05 | $14.09 | $14.04 | $14.09 | $13.29 | 1,632 |
| 2020-07-09 | $14.21 | $14.21 | $13.93 | $13.98 | $13.19 | 2,526 |
| 2020-07-08 | $14.15 | $14.25 | $14.13 | $14.20 | $13.39 | 2,345 |
| 2020-07-07 | $14.21 | $14.23 | $14.12 | $14.12 | $13.32 | 564 |
| 2020-07-06 | $14.41 | $14.46 | $14.41 | $14.46 | $13.64 | 286 |
| 2020-07-02 | $14.26 | $14.33 | $14.25 | $14.25 | $13.44 | 2,336 |
| 2020-07-01 | $13.99 | $14.02 | $13.99 | $14.02 | $13.22 | 1,833 |
| 2020-06-30 | $13.89 | $13.97 | $13.85 | $13.97 | $13.18 | 1,895 |
| 2020-06-29 | $13.90 | $13.90 | $13.76 | $13.86 | $13.07 | 2,080 |
| 2020-06-26 | $14.00 | $14.00 | $13.80 | $13.82 | $13.03 | 675 |
| 2020-06-25 | $14.03 | $14.03 | $13.84 | $13.97 | $13.18 | 5,940 |
| 2020-06-24 | $14.35 | $14.35 | $14.05 | $14.14 | $13.12 | 14,085 |
| 2020-06-23 | $14.48 | $14.48 | $14.45 | $14.45 | $13.41 | 1,211 |
| 2020-06-22 | $14.44 | $14.44 | $14.39 | $14.42 | $13.38 | 2,142 |
| 2020-06-19 | $14.62 | $14.62 | $14.30 | $14.32 | $13.29 | 2,355 |
| 2020-06-18 | $14.43 | $14.48 | $14.41 | $14.48 | $13.44 | 4,677 |
| 2020-06-17 | $14.46 | $14.52 | $14.40 | $14.43 | $13.39 | 3,256 |
| 2020-06-16 | $14.59 | $14.66 | $14.36 | $14.45 | $13.41 | 95,924 |
| 2020-06-15 | $14.27 | $14.43 | $14.26 | $14.33 | $13.30 | 7,135 |
| 2020-06-12 | $14.51 | $14.51 | $14.23 | $14.37 | $13.33 | 2,810 |
| 2020-06-11 | $14.45 | $14.45 | $14.11 | $14.12 | $13.10 | 19,855 |
| 2020-06-10 | $15.00 | $15.04 | $14.97 | $15.00 | $13.92 | 4,446 |
| 2020-06-09 | $15.12 | $15.21 | $15.10 | $15.17 | $14.08 | 6,620 |
| 2020-06-08 | $15.20 | $15.35 | $15.20 | $15.35 | $14.24 | 4,091 |
| 2020-06-05 | $15.10 | $15.16 | $15.05 | $15.09 | $14.00 | 13,578 |
| 2020-06-04 | $14.79 | $14.79 | $14.73 | $14.76 | $13.70 | 5,003 |
| 2020-06-03 | $14.54 | $14.89 | $14.54 | $14.89 | $13.82 | 2,887 |
| 2020-06-02 | $14.42 | $14.44 | $14.36 | $14.44 | $13.40 | 294 |
| 2020-06-01 | $13.93 | $14.18 | $13.93 | $14.18 | $13.16 | 6,456 |
| 2020-05-29 | $13.80 | $13.86 | $13.72 | $13.86 | $12.86 | 2,748 |
| 2020-05-28 | $13.95 | $14.01 | $13.89 | $13.89 | $12.89 | 6,898 |
| 2020-05-27 | $13.83 | $13.88 | $13.75 | $13.88 | $12.88 | 5,899 |
| 2020-05-26 | $13.54 | $13.76 | $13.54 | $13.72 | $12.73 | 7,548 |
| 2020-05-22 | $13.08 | $13.15 | $13.08 | $13.15 | $12.20 | 265,739 |
| 2020-05-21 | $13.37 | $13.37 | $13.27 | $13.30 | $12.34 | 5,317 |
| 2020-05-20 | $13.54 | $13.54 | $13.42 | $13.47 | $12.50 | 3,695 |
| 2020-05-19 | $13.38 | $13.44 | $13.35 | $13.35 | $12.39 | 2,989 |
| 2020-05-18 | $13.35 | $13.53 | $13.35 | $13.52 | $12.54 | 10,064 |
| 2020-05-15 | $12.86 | $13.06 | $12.86 | $13.01 | $12.07 | 2,739 |
| 2020-05-14 | $13.00 | $13.01 | $12.78 | $13.01 | $12.07 | 4,263 |
| 2020-05-13 | $13.29 | $13.31 | $13.07 | $13.13 | $12.18 | 3,496 |
| 2020-05-12 | $13.54 | $13.54 | $13.36 | $13.36 | $12.40 | 7,315 |
| 2020-05-11 | $13.48 | $13.54 | $13.48 | $13.52 | $12.54 | 5,436 |
| 2020-05-08 | $13.53 | $13.57 | $13.53 | $13.54 | $12.56 | 1,362 |
| 2020-05-07 | $13.30 | $13.41 | $13.29 | $13.33 | $12.37 | 18,067 |
| 2020-05-06 | $13.40 | $13.41 | $13.24 | $13.24 | $12.28 | 6,121 |
| 2020-05-05 | $13.48 | $13.48 | $13.41 | $13.41 | $12.44 | 1,514 |
| 2020-05-04 | $13.27 | $13.31 | $13.17 | $13.31 | $12.35 | 5,391 |
| 2020-05-01 | $13.45 | $13.45 | $13.31 | $13.32 | $12.36 | 4,038 |
| 2020-04-30 | $13.80 | $13.84 | $13.72 | $13.72 | $12.73 | 1,976 |
| 2020-04-29 | $13.86 | $13.98 | $13.86 | $13.95 | $12.94 | 6,560 |
| 2020-04-28 | $13.67 | $13.67 | $13.57 | $13.58 | $12.60 | 14,031 |
| 2020-04-27 | $13.31 | $13.42 | $13.30 | $13.42 | $12.45 | 6,147 |
| 2020-04-24 | $13.11 | $13.20 | $13.11 | $13.15 | $12.20 | 25,409 |
| 2020-04-23 | $13.17 | $13.36 | $13.08 | $13.13 | $12.18 | 20,741 |
| 2020-04-22 | $13.05 | $13.17 | $13.05 | $13.13 | $12.18 | 19,620 |
| 2020-04-21 | $12.92 | $12.99 | $12.91 | $12.94 | $12.01 | 23,740 |
| 2020-04-20 | $13.31 | $13.33 | $13.17 | $13.22 | $12.27 | 11,335 |
| 2020-04-17 | $13.29 | $13.47 | $13.29 | $13.46 | $12.49 | 25,829 |
| 2020-04-16 | $13.03 | $13.07 | $12.97 | $13.05 | $12.11 | 33,828 |
| 2020-04-15 | $13.15 | $13.15 | $13.02 | $13.06 | $12.12 | 16,595 |
| 2020-04-14 | $13.62 | $13.62 | $13.55 | $13.58 | $12.60 | 14,092 |
| 2020-04-13 | $13.75 | $13.75 | $13.37 | $13.52 | $12.54 | 76,154 |
| 2020-04-09 | $13.58 | $13.72 | $13.49 | $13.60 | $12.62 | 116,084 |
| 2020-04-08 | $13.03 | $13.23 | $13.02 | $13.20 | $12.25 | 44,247 |
| 2020-04-07 | $13.17 | $13.38 | $13.09 | $13.09 | $12.15 | 22,040 |
| 2020-04-06 | $12.78 | $12.98 | $12.78 | $12.98 | $12.04 | 7,443 |
| 2020-04-03 | $12.61 | $12.61 | $12.29 | $12.34 | $11.45 | 8,436 |
| 2020-04-02 | $12.68 | $12.68 | $12.58 | $12.60 | $11.69 | 3,063 |
| 2020-04-01 | $12.57 | $12.57 | $12.35 | $12.35 | $11.46 | 118,687 |
| 2020-03-31 | $12.56 | $13.01 | $12.56 | $12.81 | $11.89 | 27,672 |
| 2020-03-30 | $12.79 | $12.79 | $12.54 | $12.75 | $11.83 | 23,402 |
| 2020-03-27 | $12.56 | $12.85 | $12.50 | $12.66 | $11.75 | 20,322 |
| 2020-03-26 | $12.74 | $13.11 | $12.74 | $13.11 | $12.16 | 30,203 |
| 2020-03-25 | $12.50 | $12.92 | $12.24 | $12.70 | $11.73 | 35,107 |
| 2020-03-24 | $11.73 | $12.01 | $11.72 | $12.00 | $11.09 | 14,858 |
| 2020-03-23 | $11.42 | $11.42 | $11.12 | $11.12 | $10.27 | 26,058 |
| 2020-03-20 | $11.90 | $12.03 | $11.59 | $11.59 | $10.71 | 13,108 |
| 2020-03-19 | $11.31 | $11.79 | $11.31 | $11.54 | $10.66 | 24,936 |
| 2020-03-18 | $11.36 | $11.74 | $11.19 | $11.25 | $10.39 | 68,369 |
| 2020-03-17 | $12.07 | $12.29 | $11.95 | $12.23 | $11.30 | 25,296 |
| 2020-03-16 | $12.19 | $12.57 | $12.15 | $12.16 | $11.23 | 19,973 |
| 2020-03-13 | $13.50 | $13.57 | $12.90 | $13.57 | $12.54 | 10,466 |
| 2020-03-12 | $13.47 | $13.47 | $12.80 | $12.85 | $11.87 | 23,605 |
| 2020-03-11 | $14.82 | $14.82 | $14.61 | $14.63 | $13.52 | 5,223 |
| 2020-03-10 | $15.13 | $15.37 | $14.70 | $15.37 | $14.20 | 10,384 |
| 2020-03-09 | $15.25 | $15.68 | $15.01 | $15.01 | $13.87 | 14,422 |
| 2020-03-06 | $16.28 | $16.45 | $16.20 | $16.33 | $15.09 | 17,797 |
| 2020-03-05 | $16.69 | $16.70 | $16.52 | $16.56 | $15.30 | 7,538 |
| 2020-03-04 | $16.90 | $17.01 | $16.77 | $16.99 | $15.70 | 12,727 |
| 2020-03-03 | $16.79 | $16.94 | $16.54 | $16.62 | $15.36 | 35,443 |
| 2020-03-02 | $16.48 | $16.68 | $16.35 | $16.65 | $15.38 | 13,088 |
| 2020-02-28 | $16.33 | $16.55 | $16.16 | $16.55 | $15.29 | 24,351 |
| 2020-02-27 | $17.00 | $17.03 | $16.75 | $16.75 | $15.48 | 17,711 |
| 2020-02-26 | $17.44 | $17.55 | $17.28 | $17.28 | $15.97 | 7,156 |
| 2020-02-25 | $17.50 | $17.50 | $17.28 | $17.28 | $15.97 | 4,664 |
| 2020-02-24 | $17.66 | $17.67 | $17.58 | $17.67 | $16.33 | 2,908 |
| 2020-02-21 | $18.19 | $18.19 | $18.15 | $18.16 | $16.78 | 2,565 |
| 2020-02-20 | $18.11 | $18.20 | $18.11 | $18.17 | $16.79 | 2,892 |
| 2020-02-19 | $18.23 | $18.30 | $18.23 | $18.26 | $16.87 | 5,448 |
| 2020-02-18 | $18.26 | $18.26 | $18.23 | $18.23 | $16.84 | 3,857 |
| 2020-02-14 | $18.29 | $18.34 | $18.27 | $18.34 | $16.94 | 6,156 |
| 2020-02-13 | $18.29 | $18.31 | $18.26 | $18.26 | $16.87 | 9,316 |
| 2020-02-12 | $18.29 | $18.34 | $18.28 | $18.34 | $16.94 | 3,819 |
| 2020-02-11 | $18.34 | $18.34 | $18.22 | $18.26 | $16.87 | 15,861 |
| 2020-02-10 | $18.04 | $18.18 | $18.03 | $18.18 | $16.80 | 6,203 |
| 2020-02-07 | $18.13 | $18.13 | $18.07 | $18.07 | $16.70 | 9,470 |
| 2020-02-06 | $18.20 | $18.22 | $18.18 | $18.18 | $16.80 | 9,073 |
| 2020-02-05 | $18.16 | $18.17 | $18.12 | $18.14 | $16.76 | 5,289 |
| 2020-02-04 | $18.12 | $18.12 | $18.01 | $18.04 | $16.67 | 12,838 |
| 2020-02-03 | $17.94 | $18.03 | $17.94 | $17.99 | $16.62 | 6,368 |
| 2020-01-31 | $18.10 | $18.10 | $18.01 | $18.01 | $16.64 | 4,186 |
| 2020-01-30 | $18.15 | $18.24 | $18.15 | $18.24 | $16.85 | 1,602 |
| 2020-01-29 | $18.20 | $18.25 | $18.18 | $18.18 | $16.80 | 3,183 |
| 2020-01-28 | $18.17 | $18.22 | $18.12 | $18.19 | $16.81 | 11,734 |
| 2020-01-27 | $18.15 | $18.15 | $18.08 | $18.08 | $16.70 | 10,954 |
| 2020-01-24 | $18.43 | $18.43 | $18.35 | $18.36 | $16.96 | 5,109 |
| 2020-01-23 | $18.41 | $18.46 | $18.29 | $18.42 | $17.02 | 7,527 |
| 2020-01-22 | $18.53 | $18.53 | $18.42 | $18.43 | $17.03 | 8,627 |
| 2020-01-21 | $18.44 | $18.58 | $18.42 | $18.47 | $17.06 | 41,368 |
| 2020-01-17 | $18.41 | $18.45 | $18.40 | $18.45 | $17.05 | 6,916 |
| 2020-01-16 | $18.51 | $18.51 | $18.38 | $18.38 | $16.98 | 4,560 |
| 2020-01-15 | $18.38 | $18.40 | $18.36 | $18.37 | $16.97 | 6,905 |
| 2020-01-14 | $18.31 | $18.36 | $18.31 | $18.31 | $16.92 | 8,085 |
| 2020-01-13 | $18.23 | $18.31 | $18.23 | $18.29 | $16.90 | 13,735 |
| 2020-01-10 | $18.26 | $18.26 | $18.16 | $18.16 | $16.78 | 6,041 |
| 2020-01-09 | $18.24 | $18.26 | $18.18 | $18.24 | $16.85 | 10,813 |
| 2020-01-08 | $18.20 | $18.29 | $18.19 | $18.23 | $16.84 | 4,125 |
| 2020-01-07 | $18.18 | $18.22 | $18.16 | $18.19 | $16.81 | 5,780 |
| 2020-01-06 | $18.13 | $18.24 | $18.13 | $18.22 | $16.83 | 1,613 |
| 2020-01-03 | $18.23 | $18.27 | $18.20 | $18.20 | $16.82 | 3,160 |
| 2020-01-02 | $18.39 | $18.39 | $18.31 | $18.36 | $16.96 | 5,186 |
| 2019-12-31 | $18.29 | $18.37 | $18.29 | $18.37 | $16.97 | 3,644 |
| 2019-12-30 | $18.39 | $18.42 | $18.31 | $18.31 | $16.92 | 4,184 |
| 2019-12-27 | $18.48 | $18.48 | $18.38 | $18.39 | $16.99 | 10,356 |
| 2019-12-26 | $18.31 | $18.33 | $18.29 | $18.29 | $16.90 | 1,157 |
| 2019-12-24 | $18.21 | $18.23 | $18.21 | $18.21 | $16.82 | 738 |
| 2019-12-23 | $18.23 | $18.25 | $18.22 | $18.22 | $16.83 | 1,647 |
| 2019-12-20 | $18.21 | $18.21 | $18.19 | $18.21 | $16.82 | 7,804 |
| 2019-12-19 | $18.10 | $18.21 | $18.10 | $18.21 | $16.82 | 15,623 |
| 2019-12-18 | $18.18 | $18.18 | $18.17 | $18.18 | $16.80 | 6,751 |
| 2019-12-17 | $18.23 | $18.23 | $18.17 | $18.17 | $16.79 | 6,750 |
| 2019-12-16 | $18.28 | $18.33 | $18.26 | $18.27 | $16.88 | 16,757 |
| 2019-12-13 | $18.11 | $18.14 | $18.08 | $18.14 | $16.76 | 5,730 |
| 2019-12-12 | $18.12 | $18.19 | $18.05 | $18.18 | $16.55 | 12,548 |
| 2019-12-11 | $17.94 | $18.09 | $17.94 | $18.09 | $16.47 | 17,222 |
| 2019-12-10 | $17.97 | $18.01 | $17.96 | $17.97 | $16.36 | 13,474 |
| 2019-12-09 | $17.99 | $17.99 | $17.97 | $17.99 | $16.38 | 10,075 |
| 2019-12-06 | $17.98 | $18.00 | $17.97 | $17.97 | $16.36 | 1,089 |
| 2019-12-05 | $17.83 | $17.89 | $17.82 | $17.86 | $16.26 | 5,093 |
| 2019-12-04 | $17.80 | $17.86 | $17.80 | $17.83 | $16.23 | 1,817 |
| 2019-12-03 | $17.66 | $17.71 | $17.60 | $17.68 | $16.09 | 8,522 |
| 2019-12-02 | $17.73 | $17.80 | $17.70 | $17.72 | $16.13 | 3,577 |
| 2019-11-29 | $17.77 | $17.77 | $17.75 | $17.75 | $16.16 | 592 |
| 2019-11-27 | $17.83 | $17.83 | $17.83 | $17.83 | $16.23 | 339 |
| 2019-11-26 | $17.75 | $17.79 | $17.72 | $17.79 | $16.19 | 2,446 |
| 2019-11-25 | $17.77 | $17.80 | $17.77 | $17.80 | $16.20 | 756 |
| 2019-11-22 | $17.70 | $17.71 | $17.64 | $17.65 | $16.07 | 5,698 |
| 2019-11-21 | $17.66 | $17.81 | $17.65 | $17.66 | $16.08 | 1,507 |
| 2019-11-20 | $17.73 | $17.73 | $17.65 | $17.68 | $16.09 | 2,902 |
| 2019-11-19 | $17.83 | $17.83 | $17.82 | $17.82 | $16.22 | 3,171 |
| 2019-11-18 | $17.83 | $17.85 | $17.83 | $17.85 | $16.25 | 1,038 |
| 2019-11-15 | $17.78 | $17.82 | $17.75 | $17.81 | $16.21 | 3,076 |
| 2019-11-14 | $17.73 | $17.76 | $17.71 | $17.76 | $16.17 | 1,340 |
| 2019-11-13 | $17.74 | $17.77 | $17.74 | $17.76 | $16.17 | 5,219 |
| 2019-11-12 | $17.84 | $17.85 | $17.80 | $17.82 | $16.22 | 4,613 |
| 2019-11-11 | $17.84 | $17.84 | $17.82 | $17.83 | $16.23 | 1,565 |
| 2019-11-08 | $17.85 | $17.85 | $17.83 | $17.84 | $16.24 | 2,575 |
| 2019-11-07 | $17.94 | $17.97 | $17.91 | $17.91 | $16.30 | 3,343 |
| 2019-11-06 | $18.01 | $18.01 | $17.76 | $17.86 | $16.26 | 3,839 |
| 2019-11-05 | $17.88 | $17.88 | $17.83 | $17.83 | $16.23 | 2,065 |
| 2019-11-04 | $17.85 | $17.90 | $17.84 | $17.86 | $16.26 | 2,625 |
| 2019-11-01 | $17.84 | $17.85 | $17.80 | $17.80 | $16.20 | 5,372 |
| 2019-10-31 | $17.71 | $18.00 | $17.70 | $18.00 | $16.39 | 4,922 |
| 2019-10-30 | $17.68 | $17.68 | $17.65 | $17.68 | $16.09 | 3,810 |
| 2019-10-29 | $17.73 | $17.73 | $17.72 | $17.72 | $16.13 | 1,619 |
| 2019-10-28 | $17.70 | $17.74 | $17.66 | $17.74 | $16.15 | 3,994 |
| 2019-10-25 | $17.66 | $17.70 | $17.62 | $17.64 | $16.06 | 11,430 |
| 2019-10-24 | $17.70 | $17.70 | $17.65 | $17.65 | $16.07 | 3,107 |
| 2019-10-23 | $17.69 | $17.70 | $17.67 | $17.69 | $16.10 | 3,069 |
| 2019-10-22 | $17.69 | $17.69 | $17.69 | $17.69 | $16.10 | 577 |
| 2019-10-21 | $17.60 | $17.64 | $17.58 | $17.63 | $16.05 | 3,669 |
| 2019-10-18 | $17.49 | $17.49 | $17.46 | $17.47 | $15.90 | 2,908 |
| 2019-10-17 | $17.51 | $17.51 | $17.42 | $17.47 | $15.90 | 183,243 |
| 2019-10-16 | $17.45 | $17.45 | $17.42 | $17.45 | $15.88 | 2,552 |
| 2019-10-15 | $17.42 | $17.43 | $17.38 | $17.43 | $15.87 | 3,682 |
| 2019-10-14 | $17.21 | $17.21 | $17.21 | $17.21 | $15.67 | 352 |
| 2019-10-11 | $17.24 | $17.33 | $17.24 | $17.28 | $15.73 | 7,646 |
| 2019-10-10 | $16.79 | $16.95 | $16.79 | $16.95 | $15.43 | 6,862 |
| 2019-10-09 | $16.81 | $16.86 | $16.81 | $16.86 | $15.35 | 925 |
| 2019-10-08 | $16.72 | $16.84 | $16.72 | $16.79 | $15.28 | 6,850 |
| 2019-10-07 | $16.97 | $16.99 | $16.94 | $16.95 | $15.43 | 3,786 |
| 2019-10-04 | $16.90 | $16.90 | $16.90 | $16.90 | $15.38 | 207 |
| 2019-10-03 | $16.79 | $16.83 | $16.79 | $16.83 | $15.32 | 2,100 |
| 2019-10-02 | $16.80 | $16.80 | $16.75 | $16.78 | $15.28 | 2,468 |
| 2019-10-01 | $17.07 | $17.13 | $17.05 | $17.06 | $15.53 | 2,900 |
| 2019-09-30 | $17.19 | $17.20 | $17.17 | $17.17 | $15.63 | 10,821 |
| 2019-09-27 | $17.20 | $17.20 | $17.10 | $17.10 | $15.57 | 4,196 |
| 2019-09-26 | $17.03 | $17.14 | $17.03 | $17.08 | $15.55 | 2,871 |
| 2019-09-25 | $17.06 | $17.08 | $17.00 | $17.01 | $15.48 | 4,413 |
| 2019-09-24 | $17.29 | $17.29 | $17.27 | $17.27 | $15.59 | 2,934 |
| 2019-09-23 | $17.28 | $17.35 | $17.27 | $17.34 | $15.65 | 17,847 |
| 2019-09-20 | $17.21 | $17.42 | $17.21 | $17.41 | $15.71 | 16,097 |
| 2019-09-19 | $17.40 | $17.42 | $17.33 | $17.37 | $15.68 | 13,152 |
| 2019-09-18 | $17.29 | $17.33 | $17.27 | $17.33 | $15.64 | 7,265 |
| 2019-09-17 | $17.14 | $17.31 | $17.09 | $17.30 | $15.61 | 30,674 |
| 2019-09-16 | $17.38 | $17.38 | $17.10 | $17.16 | $15.49 | 9,812 |
| 2019-09-13 | $17.25 | $17.27 | $17.23 | $17.26 | $15.58 | 3,523 |
| 2019-09-12 | $17.30 | $17.30 | $17.15 | $17.15 | $15.48 | 4,219 |
| 2019-09-11 | $17.15 | $17.17 | $17.09 | $17.17 | $15.50 | 3,451 |
| 2019-09-10 | $16.98 | $17.05 | $16.94 | $17.05 | $15.39 | 12,952 |
| 2019-09-09 | $16.95 | $16.95 | $16.92 | $16.93 | $15.28 | 5,344 |
| 2019-09-06 | $16.89 | $16.94 | $16.89 | $16.94 | $15.29 | 2,493 |
| 2019-09-05 | $16.88 | $16.88 | $16.82 | $16.86 | $15.22 | 24,392 |
| 2019-09-04 | $16.68 | $16.75 | $16.68 | $16.73 | $15.10 | 5,463 |
| 2019-09-03 | $16.44 | $16.46 | $16.44 | $16.45 | $14.85 | 4,912 |
| 2019-08-30 | $16.49 | $16.49 | $16.49 | $16.49 | $14.88 | 147 |
| 2019-08-29 | $16.47 | $16.49 | $16.47 | $16.49 | $14.88 | 2,554 |
| 2019-08-28 | $16.36 | $16.36 | $16.35 | $16.35 | $14.76 | 2,005 |
| 2019-08-27 | $16.41 | $16.42 | $16.38 | $16.40 | $14.80 | 6,843 |
| 2019-08-26 | $16.31 | $16.34 | $16.31 | $16.31 | $14.72 | 1,002 |
| 2019-08-23 | $16.57 | $16.57 | $16.32 | $16.32 | $14.73 | 1,611 |
| 2019-08-22 | $16.48 | $16.48 | $16.46 | $16.47 | $14.86 | 1,786 |
| 2019-08-21 | $16.54 | $16.55 | $16.47 | $16.50 | $14.89 | 5,347 |
| 2019-08-20 | $16.38 | $16.40 | $16.38 | $16.40 | $14.80 | 2,984 |
| 2019-08-19 | $16.37 | $16.47 | $16.37 | $16.47 | $14.86 | 1,305 |
| 2019-08-16 | $16.17 | $16.17 | $16.17 | $16.17 | $14.60 | 683 |
| 2019-08-15 | $16.04 | $16.04 | $16.00 | $16.02 | $14.46 | 837 |
| 2019-08-14 | $16.11 | $16.11 | $16.06 | $16.06 | $14.49 | 3,690 |
| 2019-08-13 | $16.42 | $16.43 | $16.38 | $16.38 | $14.78 | 2,159 |
| 2019-08-12 | $16.36 | $16.36 | $16.29 | $16.29 | $14.70 | 2,493 |
| 2019-08-09 | $16.39 | $16.48 | $16.39 | $16.48 | $14.87 | 9,517 |
| 2019-08-08 | $16.36 | $16.45 | $16.35 | $16.45 | $14.85 | 5,986 |
| 2019-08-07 | $16.28 | $16.34 | $16.26 | $16.31 | $14.72 | 2,822 |
| 2019-08-06 | $16.38 | $16.38 | $16.28 | $16.32 | $14.73 | 4,827 |
| 2019-08-05 | $16.38 | $16.38 | $16.20 | $16.22 | $14.64 | 6,669 |
| 2019-08-02 | $16.59 | $16.62 | $16.59 | $16.62 | $15.00 | 1,984 |
| 2019-08-01 | $16.74 | $16.84 | $16.69 | $16.69 | $15.06 | 9,296 |
| 2019-07-31 | $16.84 | $16.91 | $16.71 | $16.79 | $15.15 | 4,721 |
| 2019-07-30 | $16.80 | $16.86 | $16.78 | $16.83 | $15.19 | 9,749 |
| 2019-07-29 | $16.97 | $16.99 | $16.97 | $16.99 | $15.33 | 4,091 |
| 2019-07-26 | $16.96 | $16.99 | $16.94 | $16.98 | $15.32 | 16,148 |
| 2019-07-25 | $17.02 | $17.13 | $16.97 | $17.13 | $15.46 | 6,604 |
| 2019-07-24 | $17.11 | $17.11 | $17.06 | $17.06 | $15.40 | 12,364 |
| 2019-07-23 | $17.08 | $17.12 | $17.07 | $17.12 | $15.45 | 11,202 |
| 2019-07-22 | $17.00 | $17.08 | $17.00 | $17.04 | $15.38 | 3,978 |
| 2019-07-19 | $17.09 | $17.16 | $17.09 | $17.13 | $15.46 | 148,526 |
| 2019-07-18 | $17.02 | $17.13 | $17.01 | $17.12 | $15.45 | 9,205 |
| 2019-07-17 | $17.07 | $17.10 | $17.02 | $17.02 | $15.36 | 2,635 |
| 2019-07-16 | $17.11 | $17.16 | $17.08 | $17.08 | $15.42 | 1,748 |
| 2019-07-15 | $17.19 | $17.19 | $17.13 | $17.13 | $15.46 | 5,872 |
| 2019-07-12 | $17.15 | $17.19 | $17.15 | $17.18 | $15.51 | 1,074 |
| 2019-07-11 | $17.14 | $17.14 | $17.13 | $17.14 | $15.47 | 2,273 |
| 2019-07-10 | $17.11 | $17.12 | $17.08 | $17.08 | $15.42 | 3,432 |
| 2019-07-09 | $17.01 | $17.02 | $16.98 | $16.98 | $15.32 | 4,863 |
| 2019-07-08 | $17.07 | $17.11 | $17.04 | $17.08 | $15.42 | 3,428 |
| 2019-07-05 | $17.15 | $17.18 | $17.15 | $17.18 | $15.51 | 1,760 |
| 2019-07-03 | $17.33 | $17.33 | $17.31 | $17.33 | $15.64 | 492 |
| 2019-07-02 | $17.19 | $17.22 | $17.13 | $17.18 | $15.51 | 4,145 |
| 2019-07-01 | $17.18 | $17.20 | $17.12 | $17.16 | $15.49 | 2,625 |
| 2019-06-28 | $17.13 | $17.13 | $17.08 | $17.08 | $15.42 | 1,771 |
| 2019-06-27 | $17.06 | $17.09 | $17.05 | $17.05 | $15.39 | 3,340 |
| 2019-06-26 | $17.10 | $17.10 | $16.97 | $16.97 | $15.32 | 1,437 |
| 2019-06-25 | $17.06 | $17.06 | $16.93 | $16.93 | $15.28 | 4,390 |
| 2019-06-24 | $17.04 | $17.06 | $17.00 | $17.00 | $15.34 | 1,483 |
| 2019-06-21 | $17.04 | $17.10 | $17.00 | $17.00 | $15.34 | 19,776 |
| 2019-06-20 | $17.12 | $17.12 | $17.02 | $17.07 | $15.41 | 9,484 |
| 2019-06-19 | $16.95 | $17.00 | $16.94 | $16.96 | $15.31 | 2,004 |
| 2019-06-18 | $16.83 | $16.92 | $16.82 | $16.85 | $15.21 | 1,810 |
| 2019-06-17 | $16.74 | $16.76 | $16.67 | $16.67 | $15.05 | 6,777 |
| 2019-06-14 | $16.79 | $16.79 | $16.67 | $16.67 | $15.05 | 4,407 |
| 2019-06-13 | $17.04 | $17.07 | $16.99 | $16.99 | $15.13 | 17,702 |
| 2019-06-12 | $17.04 | $17.05 | $17.01 | $17.03 | $15.16 | 4,071 |
| 2019-06-11 | $17.03 | $17.06 | $17.01 | $17.01 | $15.14 | 1,901 |
| 2019-06-10 | $17.22 | $17.22 | $16.96 | $17.03 | $15.16 | 6,008 |
| 2019-06-07 | $16.93 | $16.93 | $16.93 | $16.93 | $15.08 | 976 |
| 2019-06-06 | $16.86 | $16.90 | $16.73 | $16.73 | $14.90 | 7,600 |
| 2019-06-05 | $16.86 | $16.86 | $16.66 | $16.66 | $14.83 | 5,000 |
| 2019-06-04 | $16.67 | $16.67 | $16.56 | $16.56 | $14.74 | 683 |
| 2019-06-03 | $16.52 | $16.52 | $16.52 | $16.52 | $14.71 | 1,303 |
| 2019-05-31 | $16.47 | $16.50 | $16.47 | $16.50 | $14.69 | 3,211 |
| 2019-05-30 | $16.66 | $16.66 | $16.56 | $16.56 | $14.74 | 343 |
| 2019-05-29 | $16.68 | $16.68 | $16.68 | $16.68 | $14.85 | 0 |
| 2019-05-28 | $16.68 | $16.68 | $16.68 | $16.68 | $14.85 | 309 |
| 2019-05-24 | $16.68 | $16.72 | $16.66 | $16.68 | $14.85 | 2,802 |
| 2019-05-23 | $16.55 | $16.55 | $16.32 | $16.32 | $14.53 | 1,695 |
| 2019-05-22 | $16.56 | $16.56 | $16.56 | $16.56 | $14.74 | 0 |
| 2019-05-21 | $16.56 | $16.56 | $16.56 | $16.56 | $14.74 | 2 |
| 2019-05-20 | $16.61 | $16.61 | $16.44 | $16.56 | $14.74 | 5,898 |
| 2019-05-17 | $16.61 | $16.61 | $16.61 | $16.61 | $14.79 | 102 |
| 2019-05-16 | $16.61 | $16.61 | $16.61 | $16.61 | $14.79 | 14 |
| 2019-05-15 | $16.60 | $16.68 | $16.60 | $16.61 | $14.79 | 2,009 |
| 2019-05-14 | $16.78 | $16.78 | $16.78 | $16.78 | $14.94 | 552 |
| 2019-05-13 | $16.75 | $16.77 | $16.61 | $16.61 | $14.79 | 1,140 |
| 2019-05-10 | $16.75 | $17.02 | $16.75 | $17.02 | $15.15 | 5,025 |
| 2019-05-09 | $16.80 | $16.80 | $16.80 | $16.80 | $14.96 | 879 |
| 2019-05-08 | $16.95 | $16.99 | $16.89 | $16.99 | $15.13 | 7,413 |
| 2019-05-07 | $16.67 | $16.67 | $16.66 | $16.67 | $14.84 | 4,649 |
| 2019-05-06 | $16.85 | $16.85 | $16.84 | $16.84 | $14.99 | 2,233 |
| 2019-05-03 | $17.13 | $17.13 | $17.13 | $17.13 | $15.25 | 1,016 |
| 2019-05-02 | $17.06 | $17.06 | $17.06 | $17.06 | $15.19 | 177 |
| 2019-05-01 | $17.16 | $17.16 | $17.16 | $17.16 | $15.28 | 1,008 |
| 2019-04-30 | $17.02 | $17.16 | $17.02 | $17.16 | $15.28 | 1,856 |
| 2019-04-29 | $17.22 | $17.22 | $17.07 | $17.07 | $15.20 | 3,721 |
| 2019-04-26 | $17.20 | $17.20 | $17.03 | $17.04 | $15.17 | 3,592 |
| 2019-04-25 | $17.00 | $17.13 | $16.94 | $17.02 | $15.15 | 57,951 |
| 2019-04-24 | $16.98 | $17.13 | $16.97 | $17.13 | $15.25 | 3,095 |
| 2019-04-23 | $17.39 | $17.40 | $17.10 | $17.22 | $15.33 | 4,798 |
| 2019-04-22 | $17.43 | $17.43 | $17.42 | $17.42 | $15.51 | 8,243 |
| 2019-04-18 | $17.40 | $17.41 | $17.38 | $17.40 | $15.49 | 2,407 |
| 2019-04-17 | $17.32 | $17.41 | $17.32 | $17.41 | $15.50 | 3,130 |
| 2019-04-16 | $17.52 | $17.52 | $17.30 | $17.37 | $15.46 | 10,339 |
| 2019-04-15 | $17.01 | $17.24 | $17.01 | $17.24 | $15.35 | 2,593 |
| 2019-04-12 | $17.09 | $17.09 | $17.09 | $17.09 | $15.22 | 202 |
| 2019-04-11 | $17.08 | $17.08 | $16.95 | $16.95 | $15.09 | 1,805 |
| 2019-04-10 | $17.20 | $17.20 | $17.20 | $17.20 | $15.31 | 1,000 |
| 2019-04-09 | $17.04 | $17.04 | $17.04 | $17.04 | $15.17 | 1,075 |
| 2019-04-08 | $17.08 | $17.10 | $16.97 | $16.97 | $15.11 | 1,407 |
| 2019-04-05 | $16.96 | $17.05 | $16.96 | $16.97 | $15.11 | 1,492 |
| 2019-04-04 | $17.20 | $17.20 | $17.17 | $17.18 | $15.30 | 5,829 |
| 2019-04-03 | $17.07 | $17.28 | $17.05 | $17.22 | $15.33 | 22,968 |
| 2019-04-02 | $16.80 | $16.95 | $16.80 | $16.95 | $15.09 | 675 |
| 2019-04-01 | $16.86 | $16.97 | $16.86 | $16.97 | $15.11 | 636 |
| 2019-03-29 | $16.71 | $16.77 | $16.59 | $16.77 | $14.93 | 1,022 |
| 2019-03-28 | $16.61 | $16.69 | $16.45 | $16.69 | $14.86 | 3,724 |
| 2019-03-27 | $16.84 | $16.84 | $16.79 | $16.79 | $14.95 | 1,164 |
| 2019-03-26 | $16.82 | $16.83 | $16.59 | $16.59 | $14.77 | 1,230 |
| 2019-03-25 | $16.78 | $16.78 | $16.54 | $16.56 | $14.74 | 1,628 |
| 2019-03-22 | $16.63 | $16.84 | $16.59 | $16.81 | $14.97 | 2,856 |
| 2019-03-21 | $16.98 | $16.98 | $16.94 | $16.94 | $15.08 | 607 |
| 2019-03-20 | $17.12 | $17.12 | $16.76 | $17.09 | $15.19 | 3,712 |
| 2019-03-19 | $16.92 | $16.99 | $16.92 | $16.99 | $15.10 | 470 |
| 2019-03-18 | $16.91 | $17.00 | $16.90 | $16.91 | $15.03 | 1,744 |
| 2019-03-15 | $17.00 | $17.05 | $16.93 | $17.05 | $15.15 | 1,008 |
| 2019-03-14 | $16.98 | $16.98 | $16.98 | $16.98 | $15.09 | 103 |
| 2019-03-13 | $16.65 | $16.98 | $16.65 | $16.98 | $15.09 | 9,511 |
| 2019-03-12 | $16.64 | $16.64 | $16.59 | $16.59 | $14.74 | 1,329 |
| 2019-03-11 | $16.73 | $16.73 | $16.58 | $16.72 | $14.86 | 5,502 |
| 2019-03-08 | $16.69 | $16.69 | $16.52 | $16.52 | $14.68 | 1,322 |
| 2019-03-07 | $16.61 | $16.67 | $16.61 | $16.66 | $14.80 | 3,564 |
| 2019-03-06 | $16.73 | $16.73 | $16.73 | $16.73 | $14.87 | 7 |
| 2019-03-05 | $16.66 | $16.86 | $16.66 | $16.73 | $14.87 | 3,606 |
| 2019-03-04 | $16.77 | $16.77 | $16.77 | $16.77 | $14.90 | 168 |
| 2019-03-01 | $16.93 | $16.93 | $16.77 | $16.77 | $14.90 | 1,012 |
| 2019-02-28 | $16.91 | $16.95 | $16.78 | $16.92 | $15.04 | 1,695 |
| 2019-02-27 | $16.80 | $16.95 | $16.80 | $16.83 | $14.96 | 840 |
| 2019-02-26 | $16.75 | $16.99 | $16.72 | $16.72 | $14.86 | 5,921 |
| 2019-02-25 | $16.77 | $16.92 | $16.77 | $16.91 | $15.03 | 946 |
| 2019-02-22 | $16.91 | $16.93 | $16.78 | $16.91 | $15.03 | 8,314 |
| 2019-02-21 | $16.94 | $16.94 | $16.74 | $16.84 | $14.96 | 9,725 |
| 2019-02-20 | $16.77 | $16.87 | $16.77 | $16.87 | $14.99 | 3,351 |
| 2019-02-19 | $16.68 | $16.80 | $16.68 | $16.79 | $14.92 | 2,327 |
| 2019-02-15 | $16.48 | $16.48 | $16.48 | $16.48 | $14.64 | 684 |
| 2019-02-14 | $16.50 | $16.50 | $16.43 | $16.43 | $14.60 | 568 |
| 2019-02-13 | $16.49 | $16.62 | $16.49 | $16.61 | $14.76 | 873 |
| 2019-02-12 | $16.51 | $16.51 | $16.43 | $16.43 | $14.60 | 1,715 |
| 2019-02-11 | $16.56 | $16.56 | $16.46 | $16.46 | $14.63 | 921 |
| 2019-02-08 | $16.39 | $16.52 | $16.39 | $16.52 | $14.68 | 803 |
| 2019-02-07 | $16.74 | $16.74 | $16.46 | $16.46 | $14.63 | 15,288 |
| 2019-02-06 | $16.78 | $16.90 | $16.78 | $16.90 | $15.02 | 2,202 |
| 2019-02-05 | $16.90 | $16.90 | $16.90 | $16.90 | $15.02 | 286 |
| 2019-02-04 | $16.80 | $16.81 | $16.80 | $16.81 | $14.94 | 504 |
| 2019-02-01 | $16.91 | $16.93 | $16.86 | $16.91 | $15.03 | 3,801 |
| 2019-01-31 | $16.92 | $16.92 | $16.92 | $16.92 | $15.04 | 1,000 |
| 2019-01-30 | $16.79 | $16.97 | $16.75 | $16.76 | $14.89 | 3,721 |
| 2019-01-29 | $16.82 | $16.82 | $16.82 | $16.82 | $14.95 | 463 |
| 2019-01-28 | $16.69 | $16.69 | $16.68 | $16.68 | $14.82 | 254 |
| 2019-01-25 | $16.48 | $16.75 | $16.48 | $16.75 | $14.88 | 1,644 |
| 2019-01-24 | $16.55 | $16.62 | $16.55 | $16.58 | $14.73 | 3,452 |
| 2019-01-23 | $16.61 | $16.62 | $16.61 | $16.62 | $14.77 | 630 |
| 2019-01-22 | $16.49 | $16.53 | $16.49 | $16.53 | $14.69 | 718 |
| 2019-01-18 | $16.51 | $16.51 | $16.51 | $16.51 | $14.67 | 1,826 |
| 2019-01-17 | $16.34 | $16.61 | $16.34 | $16.57 | $14.72 | 2,324 |
| 2019-01-16 | $16.58 | $16.62 | $16.42 | $16.62 | $14.77 | 7,644 |
| 2019-01-15 | $16.45 | $16.50 | $16.45 | $16.50 | $14.66 | 1,357 |
| 2019-01-14 | $16.37 | $16.37 | $16.37 | $16.37 | $14.55 | 520 |
| 2019-01-11 | $16.48 | $16.58 | $16.46 | $16.56 | $14.72 | 9,605 |
| 2019-01-10 | $16.56 | $16.56 | $16.34 | $16.34 | $14.52 | 2,708 |
| 2019-01-09 | $16.17 | $16.45 | $16.17 | $16.43 | $14.60 | 10,304 |
| 2019-01-08 | $16.11 | $16.11 | $16.11 | $16.11 | $14.32 | 1 |
| 2019-01-07 | $16.11 | $16.11 | $16.11 | $16.11 | $14.32 | 2,002 |
| 2019-01-04 | $15.66 | $16.14 | $15.66 | $16.14 | $14.34 | 1,780 |
| 2019-01-03 | $15.79 | $15.79 | $15.73 | $15.73 | $13.98 | 849 |
| 2019-01-02 | $15.66 | $15.68 | $15.43 | $15.61 | $13.87 | 27,565 |
| 2018-12-31 | $15.66 | $15.87 | $15.66 | $15.81 | $14.05 | 70,427 |
| 2018-12-28 | $15.95 | $15.95 | $15.53 | $15.79 | $14.03 | 55,005 |
| 2018-12-27 | $15.71 | $15.71 | $15.33 | $15.33 | $13.62 | 25,615 |
| 2018-12-26 | $15.26 | $15.63 | $15.26 | $15.55 | $13.82 | 4,365 |
| 2018-12-24 | $15.28 | $15.48 | $15.23 | $15.48 | $13.76 | 3,331 |
| 2018-12-21 | $14.93 | $15.73 | $14.93 | $15.50 | $13.77 | 2,299 |
| 2018-12-20 | $15.64 | $15.64 | $15.55 | $15.55 | $13.82 | 1,830 |
| 2018-12-19 | $15.81 | $16.00 | $15.37 | $15.64 | $13.90 | 12,175 |
| 2018-12-18 | $15.77 | $15.92 | $15.71 | $15.92 | $14.15 | 5,625 |
| 2018-12-17 | $16.25 | $16.25 | $16.25 | $16.25 | $14.24 | 794 |
| 2018-12-14 | $16.15 | $16.15 | $16.07 | $16.07 | $14.08 | 1,821 |
| 2018-12-13 | $16.29 | $16.29 | $16.21 | $16.24 | $14.23 | 4,116 |
| 2018-12-12 | $16.37 | $16.46 | $16.23 | $16.44 | $14.41 | 7,421 |
| 2018-12-11 | $16.02 | $16.03 | $15.99 | $16.03 | $14.05 | 4,811 |
| 2018-12-10 | $16.23 | $16.23 | $16.23 | $16.23 | $14.22 | 12 |
| 2018-12-07 | $16.23 | $16.23 | $16.23 | $16.23 | $14.22 | 83 |
| 2018-12-06 | $16.22 | $16.38 | $16.12 | $16.23 | $14.22 | 6,778 |
| 2018-12-04 | $16.57 | $16.57 | $16.37 | $16.37 | $14.35 | 2,619 |
| 2018-12-03 | $16.68 | $16.72 | $16.49 | $16.49 | $14.45 | 3,308 |
| 2018-11-30 | $16.68 | $16.68 | $16.68 | $16.68 | $14.62 | 3,671 |
| 2018-11-29 | $16.67 | $16.67 | $16.67 | $16.67 | $14.61 | 6 |
| 2018-11-28 | $16.58 | $16.80 | $16.58 | $16.67 | $14.61 | 4,518 |
| 2018-11-27 | $16.63 | $16.63 | $16.63 | $16.63 | $14.57 | 182 |
| 2018-11-26 | $16.64 | $16.64 | $16.52 | $16.52 | $14.48 | 1,647 |
| 2018-11-23 | $16.50 | $16.50 | $16.50 | $16.50 | $14.46 | 2 |
| 2018-11-21 | $16.57 | $16.57 | $16.31 | $16.50 | $14.46 | 4,786 |
| 2018-11-20 | $16.45 | $16.45 | $16.32 | $16.40 | $14.37 | 59,229 |
| 2018-11-19 | $16.50 | $16.50 | $16.29 | $16.29 | $14.28 | 378 |
| 2018-11-16 | $16.26 | $16.26 | $16.26 | $16.26 | $14.25 | 6 |
| 2018-11-15 | $16.26 | $16.26 | $16.25 | $16.26 | $14.25 | 1,229 |
| 2018-11-14 | $16.23 | $16.39 | $16.23 | $16.33 | $14.31 | 15,149 |
| 2018-11-13 | $16.26 | $16.27 | $16.16 | $16.27 | $14.26 | 5,868 |
| 2018-11-12 | $16.27 | $16.41 | $16.27 | $16.41 | $14.38 | 1,473 |
| 2018-11-09 | $16.44 | $16.44 | $16.44 | $16.44 | $14.41 | 1,077 |
| 2018-11-08 | $16.45 | $16.45 | $16.45 | $16.45 | $14.42 | 248 |
| 2018-11-07 | $16.44 | $16.44 | $16.44 | $16.44 | $14.41 | 229 |
| 2018-11-06 | $16.28 | $16.38 | $16.27 | $16.27 | $14.26 | 2,503 |
| 2018-11-05 | $16.34 | $16.34 | $16.27 | $16.27 | $14.26 | 1,291 |
| 2018-11-02 | $16.19 | $16.19 | $16.19 | $16.19 | $14.19 | 1 |
| 2018-11-01 | $16.34 | $16.34 | $16.19 | $16.19 | $14.19 | 1,412 |
| 2018-10-31 | $16.02 | $16.23 | $16.02 | $16.23 | $14.22 | 2,090 |
| 2018-10-30 | $15.86 | $16.14 | $15.86 | $16.06 | $14.07 | 2,058 |
| 2018-10-29 | $16.00 | $16.08 | $15.91 | $15.91 | $13.94 | 3,493 |
| 2018-10-26 | $16.05 | $16.26 | $16.05 | $16.13 | $14.14 | 2,516 |
| 2018-10-25 | $16.30 | $16.30 | $16.17 | $16.17 | $14.17 | 953 |
| 2018-10-24 | $16.31 | $16.31 | $16.05 | $16.05 | $14.07 | 1,603 |
| 2018-10-23 | $16.33 | $16.33 | $16.27 | $16.27 | $14.26 | 1,778 |
| 2018-10-22 | $16.54 | $16.55 | $16.36 | $16.36 | $14.34 | 4,257 |
| 2018-10-19 | $16.58 | $16.58 | $16.46 | $16.46 | $14.42 | 818 |
| 2018-10-18 | $16.65 | $16.65 | $16.65 | $16.65 | $14.59 | 1 |
| 2018-10-17 | $16.60 | $16.65 | $16.60 | $16.65 | $14.59 | 2,986 |
| 2018-10-16 | $16.49 | $16.74 | $16.49 | $16.74 | $14.67 | 1,967 |
| 2018-10-15 | $16.49 | $16.49 | $16.43 | $16.43 | $14.40 | 939 |
| 2018-10-12 | $16.61 | $16.61 | $16.30 | $16.30 | $14.28 | 1,459 |
| 2018-10-11 | $16.56 | $16.56 | $16.50 | $16.50 | $14.46 | 1,898 |
| 2018-10-10 | $16.95 | $16.95 | $16.50 | $16.52 | $14.48 | 7,400 |
| 2018-10-09 | $16.87 | $16.97 | $16.87 | $16.97 | $14.87 | 2,002 |
| 2018-10-08 | $16.74 | $16.74 | $16.74 | $16.74 | $14.67 | 200 |
| 2018-10-05 | $17.21 | $17.21 | $17.21 | $17.21 | $15.08 | 30 |
| 2018-10-04 | $17.21 | $17.21 | $17.21 | $17.21 | $15.08 | 3 |
| 2018-10-03 | $17.21 | $17.21 | $17.21 | $17.21 | $15.08 | 300 |
| 2018-10-02 | $17.01 | $17.28 | $17.01 | $17.22 | $15.09 | 7,584 |
| 2018-10-01 | $17.07 | $17.07 | $17.07 | $17.07 | $14.96 | 3 |
| 2018-09-28 | $17.07 | $17.07 | $17.07 | $17.07 | $14.96 | 39 |
| 2018-09-27 | $17.07 | $17.07 | $17.07 | $17.07 | $14.96 | 400 |
| 2018-09-26 | $17.26 | $17.26 | $17.26 | $17.26 | $15.13 | 552 |
| 2018-09-25 | $17.32 | $17.32 | $17.32 | $17.32 | $15.18 | 0 |
| 2018-09-24 | $17.32 | $17.32 | $17.32 | $17.32 | $15.18 | 200 |
| 2018-09-21 | $17.49 | $17.53 | $17.41 | $17.52 | $15.35 | 3,108 |
| 2018-09-20 | $17.40 | $17.56 | $17.35 | $17.53 | $15.36 | 10,325 |
| 2018-09-19 | $17.40 | $17.40 | $17.16 | $17.38 | $15.23 | 431 |
| 2018-09-18 | $17.17 | $17.17 | $17.17 | $17.17 | $15.05 | 0 |
| 2018-09-17 | $17.17 | $17.17 | $17.17 | $17.17 | $15.05 | 300 |
| 2018-09-14 | $17.27 | $17.27 | $17.26 | $17.26 | $15.13 | 4,741 |
| 2018-09-13 | $17.36 | $17.36 | $17.12 | $17.12 | $14.96 | 1,396 |
| 2018-09-12 | $16.97 | $17.28 | $16.97 | $17.28 | $15.10 | 23,036 |
| 2018-09-11 | $16.80 | $17.09 | $16.80 | $17.09 | $14.93 | 9,509 |
| 2018-09-10 | $17.01 | $17.05 | $16.89 | $16.93 | $14.79 | 1,552 |
| 2018-09-07 | $16.71 | $16.95 | $16.66 | $16.70 | $14.59 | 2,712 |
| 2018-09-06 | $16.87 | $16.87 | $16.87 | $16.87 | $14.74 | 1,165 |
| 2018-09-05 | $16.75 | $16.81 | $16.72 | $16.72 | $14.61 | 79,086 |
| 2018-09-04 | $16.76 | $16.84 | $16.76 | $16.82 | $14.70 | 5,034 |
| 2018-08-31 | $17.08 | $17.08 | $17.07 | $17.07 | $14.91 | 1,922 |
| 2018-08-30 | $17.48 | $17.48 | $17.48 | $17.48 | $15.27 | 0 |
| 2018-08-29 | $17.36 | $17.56 | $17.36 | $17.48 | $15.27 | 5,785 |