Funko Inc - Class A (FNKO) Exchange: NASDAQ
Data as of April 24, 2024
$5.73 ($-0.08) -1.38%
Funko Inc - Class A - Daily Information
Click for more stock information on Funko Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $5.75 |
| Previous Close | $5.73 |
| High | $5.80 |
| Low | $5.56 |
| Adjusted Open | $5.75 |
| Previous Adjusted Close | $5.73 |
| Adjusted High | $5.80 |
| Adjusted Low | $5.56 |
About Funko Inc - Class A (FNKO)
Funko Inc - Class A (FNKO) is a leading manufacturer of products for pop culture fans and a global investing company that specializes in licensed pop culture apparel, action figures, and collectibles. Funko was founded in 1998 by Mike Becker and has grown rapidly in the years since, now offering a wide array of products in various collectible categories. Their products include figures, apparel, accessories, and home goods featuring popular characters and franchises from comics, television, movies, and video games. The company has grown to a global enterprise with offices in Europe, Asia, Australia and the United States and a presence in over 40 countries worldwide. In February of 2021, Funko went public, launching it's initial public offering (IPO) on the Nasdaq exchange and raising more than $273 million. This IPO gave Funko access to the public market and gave it the ability to finance new products and growth opportunities. Funko has since continued to grow and expand its product offerings and is now a highly regarded presence in the pop culture collectible world.
Invest in Funko Inc - Class A (FNKO)
Historical Stock Data for Funko Inc - Class A (FNKO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $5.75 | $5.80 | $5.56 | $5.73 | $5.73 | 564,764 |
| 2024-04-04 | $6.14 | $6.16 | $5.73 | $5.81 | $5.81 | 387,953 |
| 2024-04-03 | $6.06 | $6.13 | $6.04 | $6.07 | $6.07 | 178,000 |
| 2024-04-02 | $6.04 | $6.18 | $6.04 | $6.13 | $6.13 | 465,313 |
| 2024-04-01 | $6.30 | $6.33 | $6.09 | $6.17 | $6.17 | 445,149 |
| 2024-03-28 | $6.34 | $6.47 | $6.18 | $6.24 | $6.24 | 568,715 |
| 2024-03-27 | $6.16 | $6.43 | $6.08 | $6.27 | $6.27 | 928,599 |
| 2024-03-26 | $6.18 | $6.31 | $6.08 | $6.15 | $6.15 | 462,500 |
| 2024-03-25 | $6.06 | $6.14 | $5.88 | $6.10 | $6.10 | 600,800 |
| 2024-03-22 | $6.43 | $6.44 | $5.96 | $6.01 | $6.01 | 672,541 |
| 2024-03-21 | $6.44 | $6.55 | $6.31 | $6.40 | $6.40 | 761,817 |
| 2024-03-20 | $6.46 | $6.59 | $6.39 | $6.44 | $6.44 | 480,558 |
| 2024-03-19 | $6.35 | $6.60 | $6.28 | $6.46 | $6.46 | 487,331 |
| 2024-03-18 | $6.32 | $6.46 | $6.25 | $6.34 | $6.34 | 383,391 |
| 2024-03-15 | $6.06 | $6.44 | $6.06 | $6.38 | $6.38 | 556,167 |
| 2024-03-14 | $6.30 | $6.34 | $5.97 | $6.11 | $6.11 | 552,560 |
| 2024-03-13 | $6.35 | $6.55 | $6.30 | $6.37 | $6.37 | 481,867 |
| 2024-03-12 | $6.24 | $6.45 | $6.17 | $6.36 | $6.36 | 482,184 |
| 2024-03-11 | $6.79 | $6.79 | $6.21 | $6.21 | $6.21 | 575,208 |
| 2024-03-08 | $7.49 | $7.49 | $6.75 | $6.86 | $6.86 | 1,392,534 |
| 2024-03-07 | $6.53 | $6.55 | $6.30 | $6.44 | $6.44 | 819,054 |
| 2024-03-06 | $6.58 | $6.68 | $6.41 | $6.41 | $6.41 | 399,876 |
| 2024-03-05 | $6.42 | $6.67 | $6.31 | $6.46 | $6.46 | 369,797 |
| 2024-03-04 | $7.09 | $7.09 | $6.33 | $6.53 | $6.53 | 929,702 |
| 2024-03-01 | $7.00 | $7.20 | $6.96 | $7.05 | $7.05 | 717,788 |
| 2024-02-29 | $7.02 | $7.24 | $6.92 | $7.04 | $7.04 | 505,050 |
| 2024-02-28 | $7.16 | $7.16 | $6.97 | $7.05 | $7.05 | 496,096 |
| 2024-02-27 | $7.25 | $7.52 | $7.22 | $7.30 | $7.30 | 333,439 |
| 2024-02-26 | $7.06 | $7.22 | $7.00 | $7.20 | $7.20 | 228,195 |
| 2024-02-23 | $6.99 | $7.18 | $6.94 | $7.08 | $7.08 | 212,779 |
| 2024-02-22 | $7.19 | $7.19 | $6.95 | $7.00 | $7.00 | 302,591 |
| 2024-02-21 | $7.11 | $7.15 | $7.00 | $7.11 | $7.11 | 331,588 |
| 2024-02-20 | $7.46 | $7.46 | $7.04 | $7.17 | $7.17 | 549,707 |
| 2024-02-16 | $7.48 | $7.60 | $7.36 | $7.52 | $7.52 | 254,238 |
| 2024-02-15 | $7.55 | $7.65 | $7.34 | $7.58 | $7.58 | 593,031 |
| 2024-02-14 | $7.53 | $7.65 | $7.40 | $7.50 | $7.50 | 370,551 |
| 2024-02-13 | $7.71 | $7.85 | $7.42 | $7.48 | $7.48 | 416,183 |
| 2024-02-12 | $7.77 | $8.15 | $7.77 | $8.07 | $8.07 | 273,428 |
| 2024-02-09 | $8.04 | $8.25 | $7.87 | $7.89 | $7.89 | 317,138 |
| 2024-02-08 | $7.26 | $8.28 | $7.26 | $8.04 | $8.04 | 420,780 |
| 2024-02-07 | $7.69 | $7.69 | $7.16 | $7.34 | $7.34 | 1,244,466 |
| 2024-02-06 | $7.51 | $7.76 | $7.47 | $7.66 | $7.66 | 199,615 |
| 2024-02-05 | $7.59 | $7.65 | $7.30 | $7.51 | $7.51 | 323,103 |
| 2024-02-02 | $7.28 | $7.83 | $7.11 | $7.76 | $7.76 | 479,574 |
| 2024-02-01 | $7.15 | $7.46 | $6.85 | $7.42 | $7.42 | 440,183 |
| 2024-01-31 | $7.36 | $7.49 | $7.05 | $7.07 | $7.07 | 306,737 |
| 2024-01-30 | $7.40 | $7.50 | $7.27 | $7.41 | $7.41 | 336,373 |
| 2024-01-29 | $7.34 | $7.49 | $7.20 | $7.48 | $7.48 | 214,674 |
| 2024-01-26 | $7.40 | $7.52 | $7.26 | $7.34 | $7.34 | 168,803 |
| 2024-01-25 | $7.33 | $7.47 | $7.24 | $7.32 | $7.32 | 267,339 |
| 2024-01-24 | $7.45 | $7.45 | $7.18 | $7.22 | $7.22 | 192,087 |
| 2024-01-23 | $7.36 | $7.46 | $7.06 | $7.32 | $7.32 | 245,167 |
| 2024-01-22 | $7.13 | $7.28 | $7.08 | $7.27 | $7.27 | 306,437 |
| 2024-01-19 | $6.95 | $7.13 | $6.74 | $7.09 | $7.09 | 233,996 |
| 2024-01-18 | $7.09 | $7.11 | $6.74 | $6.93 | $6.93 | 389,536 |
| 2024-01-17 | $6.66 | $6.99 | $6.55 | $6.97 | $6.97 | 358,008 |
| 2024-01-16 | $6.92 | $6.92 | $6.62 | $6.82 | $6.82 | 311,079 |
| 2024-01-12 | $7.35 | $7.49 | $6.73 | $6.97 | $6.97 | 775,961 |
| 2024-01-11 | $7.15 | $7.36 | $7.06 | $7.31 | $7.31 | 302,454 |
| 2024-01-10 | $7.34 | $7.34 | $7.12 | $7.22 | $7.22 | 241,235 |
| 2024-01-09 | $7.32 | $7.46 | $7.12 | $7.35 | $7.35 | 578,762 |
| 2024-01-08 | $7.18 | $7.62 | $7.11 | $7.50 | $7.50 | 284,423 |
| 2024-01-05 | $7.33 | $7.45 | $7.08 | $7.19 | $7.19 | 384,899 |
| 2024-01-04 | $7.20 | $7.39 | $7.04 | $7.35 | $7.35 | 315,727 |
| 2024-01-03 | $7.43 | $7.43 | $7.16 | $7.21 | $7.21 | 334,929 |
| 2024-01-02 | $7.61 | $7.67 | $7.41 | $7.55 | $7.55 | 306,841 |
| 2023-12-29 | $7.59 | $7.75 | $7.37 | $7.73 | $7.73 | 417,734 |
| 2023-12-28 | $7.25 | $7.69 | $7.12 | $7.66 | $7.66 | 456,180 |
| 2023-12-27 | $7.29 | $7.45 | $7.05 | $7.26 | $7.26 | 480,694 |
| 2023-12-26 | $7.19 | $7.28 | $7.05 | $7.20 | $7.20 | 840,010 |
| 2023-12-22 | $7.25 | $7.37 | $7.11 | $7.14 | $7.14 | 317,017 |
| 2023-12-21 | $7.04 | $7.34 | $7.02 | $7.24 | $7.24 | 410,682 |
| 2023-12-20 | $7.38 | $7.44 | $7.04 | $7.11 | $7.11 | 491,725 |
| 2023-12-19 | $7.27 | $7.39 | $7.11 | $7.36 | $7.36 | 399,012 |
| 2023-12-18 | $7.15 | $7.43 | $7.03 | $7.15 | $7.15 | 344,433 |
| 2023-12-15 | $7.24 | $7.24 | $6.97 | $7.14 | $7.14 | 585,051 |
| 2023-12-14 | $7.11 | $7.37 | $7.04 | $7.13 | $7.13 | 540,176 |
| 2023-12-13 | $6.58 | $7.08 | $6.45 | $7.01 | $7.01 | 502,232 |
| 2023-12-12 | $6.63 | $6.65 | $6.27 | $6.55 | $6.55 | 485,797 |
| 2023-12-11 | $6.70 | $6.73 | $6.37 | $6.72 | $6.72 | 497,006 |
| 2023-12-08 | $6.34 | $6.88 | $6.34 | $6.76 | $6.76 | 546,375 |
| 2023-12-07 | $6.16 | $6.46 | $6.04 | $6.32 | $6.32 | 456,259 |
| 2023-12-06 | $6.83 | $6.83 | $6.15 | $6.16 | $6.16 | 444,904 |
| 2023-12-05 | $6.97 | $7.01 | $6.69 | $6.74 | $6.74 | 313,619 |
| 2023-12-04 | $6.80 | $7.03 | $6.74 | $7.02 | $7.02 | 387,883 |
| 2023-12-01 | $6.48 | $6.82 | $6.39 | $6.81 | $6.81 | 475,859 |
| 2023-11-30 | $6.82 | $6.85 | $6.41 | $6.48 | $6.48 | 589,723 |
| 2023-11-29 | $6.96 | $7.16 | $6.61 | $6.78 | $6.78 | 662,598 |
| 2023-11-28 | $6.89 | $7.02 | $6.78 | $6.91 | $6.91 | 646,786 |
| 2023-11-27 | $6.94 | $6.94 | $6.79 | $6.86 | $6.86 | 266,323 |
| 2023-11-24 | $6.86 | $7.02 | $6.86 | $7.00 | $7.00 | 106,244 |
| 2023-11-22 | $6.71 | $6.87 | $6.61 | $6.86 | $6.86 | 431,513 |
| 2023-11-21 | $6.83 | $6.85 | $6.65 | $6.68 | $6.68 | 443,929 |
| 2023-11-20 | $7.02 | $7.07 | $6.83 | $6.83 | $6.83 | 417,190 |
| 2023-11-17 | $7.20 | $7.20 | $6.98 | $7.07 | $7.07 | 420,007 |
| 2023-11-16 | $7.32 | $7.38 | $7.08 | $7.10 | $7.10 | 370,818 |
| 2023-11-15 | $7.29 | $7.64 | $7.29 | $7.37 | $7.37 | 429,145 |
| 2023-11-14 | $6.86 | $7.28 | $6.86 | $7.25 | $7.25 | 605,340 |
| 2023-11-13 | $6.83 | $6.84 | $6.48 | $6.52 | $6.52 | 1,584,602 |
| 2023-11-10 | $7.04 | $7.08 | $6.73 | $6.89 | $6.89 | 1,481,638 |
| 2023-11-09 | $7.14 | $7.31 | $6.98 | $7.05 | $7.05 | 537,827 |
| 2023-11-08 | $7.82 | $7.82 | $7.11 | $7.14 | $7.14 | 668,597 |
| 2023-11-07 | $7.83 | $8.06 | $7.72 | $7.85 | $7.85 | 553,088 |
| 2023-11-06 | $8.74 | $8.98 | $7.56 | $7.85 | $7.85 | 970,847 |
| 2023-11-03 | $8.70 | $10.03 | $8.65 | $8.75 | $8.75 | 2,287,523 |
| 2023-11-02 | $7.27 | $7.72 | $7.27 | $7.51 | $7.51 | 1,277,216 |
| 2023-11-01 | $7.57 | $7.69 | $7.12 | $7.17 | $7.17 | 549,359 |
| 2023-10-31 | $7.75 | $7.90 | $7.49 | $7.71 | $7.71 | 408,121 |
| 2023-10-30 | $7.42 | $7.79 | $7.42 | $7.71 | $7.71 | 701,063 |
| 2023-10-27 | $7.58 | $7.82 | $7.25 | $7.36 | $7.36 | 460,272 |
| 2023-10-26 | $7.94 | $8.00 | $7.51 | $7.58 | $7.58 | 559,178 |
| 2023-10-25 | $8.19 | $8.31 | $8.02 | $8.15 | $8.15 | 515,385 |
| 2023-10-24 | $7.82 | $8.27 | $7.82 | $8.26 | $8.26 | 807,660 |
| 2023-10-23 | $7.55 | $7.84 | $7.41 | $7.74 | $7.74 | 454,617 |
| 2023-10-20 | $7.44 | $7.59 | $7.38 | $7.58 | $7.58 | 421,012 |
| 2023-10-19 | $7.59 | $7.61 | $7.27 | $7.44 | $7.44 | 575,178 |
| 2023-10-18 | $7.86 | $7.92 | $7.54 | $7.75 | $7.75 | 310,503 |
| 2023-10-17 | $7.67 | $8.08 | $7.67 | $7.97 | $7.97 | 528,273 |
| 2023-10-16 | $7.60 | $7.80 | $7.32 | $7.80 | $7.80 | 664,897 |
| 2023-10-13 | $7.25 | $7.54 | $7.18 | $7.53 | $7.53 | 746,532 |
| 2023-10-12 | $7.39 | $7.52 | $7.14 | $7.20 | $7.20 | 321,051 |
| 2023-10-11 | $7.64 | $7.81 | $7.22 | $7.39 | $7.39 | 386,468 |
| 2023-10-10 | $6.85 | $7.54 | $6.81 | $7.49 | $7.49 | 637,196 |
| 2023-10-09 | $6.85 | $7.07 | $6.82 | $6.85 | $6.85 | 441,345 |
| 2023-10-06 | $7.12 | $7.20 | $6.55 | $6.89 | $6.89 | 2,812,737 |
| 2023-10-05 | $7.22 | $7.22 | $6.95 | $7.07 | $7.07 | 323,983 |
| 2023-10-04 | $7.25 | $7.34 | $7.00 | $7.18 | $7.18 | 332,694 |
| 2023-10-03 | $7.25 | $7.42 | $7.23 | $7.32 | $7.32 | 287,125 |
| 2023-10-02 | $7.63 | $7.64 | $7.20 | $7.25 | $7.25 | 382,669 |
| 2023-09-29 | $7.50 | $7.69 | $7.41 | $7.65 | $7.65 | 362,041 |
| 2023-09-28 | $7.40 | $7.50 | $7.22 | $7.44 | $7.44 | 299,510 |
| 2023-09-27 | $7.76 | $7.91 | $7.00 | $7.39 | $7.39 | 641,931 |
| 2023-09-26 | $7.75 | $8.00 | $7.67 | $7.69 | $7.69 | 479,066 |
| 2023-09-25 | $7.24 | $7.83 | $7.20 | $7.83 | $7.83 | 580,296 |
| 2023-09-22 | $7.44 | $7.54 | $7.16 | $7.31 | $7.31 | 476,215 |
| 2023-09-21 | $7.23 | $7.47 | $7.16 | $7.33 | $7.33 | 480,901 |
| 2023-09-20 | $7.38 | $7.55 | $7.25 | $7.26 | $7.26 | 502,399 |
| 2023-09-19 | $7.34 | $7.46 | $7.26 | $7.37 | $7.37 | 493,425 |
| 2023-09-18 | $7.58 | $7.59 | $7.18 | $7.37 | $7.37 | 682,213 |
| 2023-09-15 | $8.10 | $8.10 | $7.50 | $7.61 | $7.61 | 772,649 |
| 2023-09-14 | $7.83 | $8.13 | $7.68 | $8.12 | $8.12 | 894,275 |
| 2023-09-13 | $7.20 | $7.82 | $7.11 | $7.80 | $7.80 | 1,201,422 |
| 2023-09-12 | $7.02 | $7.19 | $6.97 | $7.12 | $7.12 | 756,220 |
| 2023-09-11 | $7.21 | $7.35 | $6.86 | $6.95 | $6.95 | 528,066 |
| 2023-09-08 | $7.19 | $7.20 | $6.73 | $7.10 | $7.10 | 846,520 |
| 2023-09-07 | $6.93 | $7.14 | $6.91 | $7.11 | $7.11 | 465,965 |
| 2023-09-06 | $6.99 | $7.16 | $6.81 | $6.93 | $6.93 | 577,648 |
| 2023-09-05 | $6.97 | $6.99 | $6.55 | $6.84 | $6.84 | 976,758 |
| 2023-09-01 | $7.08 | $7.19 | $6.92 | $7.02 | $7.02 | 803,151 |
| 2023-08-31 | $6.96 | $7.18 | $6.87 | $6.97 | $6.97 | 917,262 |
| 2023-08-30 | $6.59 | $7.14 | $6.41 | $6.92 | $6.92 | 1,235,790 |
| 2023-08-29 | $6.48 | $6.69 | $6.37 | $6.54 | $6.54 | 1,620,017 |
| 2023-08-28 | $6.32 | $6.64 | $6.26 | $6.46 | $6.46 | 844,121 |
| 2023-08-25 | $6.09 | $6.63 | $6.05 | $6.22 | $6.22 | 1,506,252 |
| 2023-08-24 | $6.26 | $6.28 | $5.86 | $6.07 | $6.07 | 593,944 |
| 2023-08-23 | $6.25 | $6.44 | $6.16 | $6.22 | $6.22 | 786,260 |
| 2023-08-22 | $6.30 | $6.47 | $6.08 | $6.25 | $6.25 | 836,432 |
| 2023-08-21 | $5.90 | $6.31 | $5.83 | $6.12 | $6.12 | 682,512 |
| 2023-08-18 | $5.61 | $6.23 | $5.60 | $5.92 | $5.92 | 1,064,783 |
| 2023-08-17 | $5.33 | $5.60 | $5.33 | $5.55 | $5.55 | 888,215 |
| 2023-08-16 | $5.29 | $5.46 | $5.27 | $5.33 | $5.33 | 1,085,566 |
| 2023-08-15 | $5.63 | $5.64 | $5.29 | $5.32 | $5.32 | 1,839,570 |
| 2023-08-14 | $6.08 | $6.08 | $5.68 | $5.69 | $5.69 | 854,901 |
| 2023-08-11 | $6.11 | $6.17 | $6.02 | $6.07 | $6.07 | 513,027 |
| 2023-08-10 | $6.43 | $6.59 | $6.16 | $6.17 | $6.17 | 777,552 |
| 2023-08-09 | $6.43 | $6.48 | $6.29 | $6.40 | $6.40 | 762,337 |
| 2023-08-08 | $6.29 | $6.48 | $6.25 | $6.41 | $6.41 | 1,010,408 |
| 2023-08-07 | $6.32 | $6.49 | $6.11 | $6.44 | $6.44 | 1,015,894 |
| 2023-08-04 | $6.88 | $6.98 | $6.16 | $6.37 | $6.37 | 2,500,086 |
| 2023-08-03 | $7.31 | $7.48 | $7.15 | $7.40 | $7.40 | 1,330,955 |
| 2023-08-02 | $7.98 | $8.00 | $7.32 | $7.34 | $7.34 | 897,775 |
| 2023-08-01 | $8.10 | $8.17 | $7.78 | $8.14 | $8.14 | 732,646 |
| 2023-07-31 | $7.62 | $8.17 | $7.51 | $8.16 | $8.16 | 794,540 |
| 2023-07-28 | $7.46 | $7.53 | $7.34 | $7.51 | $7.51 | 573,740 |
| 2023-07-27 | $7.47 | $7.59 | $7.35 | $7.46 | $7.46 | 618,382 |
| 2023-07-26 | $7.43 | $7.54 | $7.28 | $7.37 | $7.37 | 529,393 |
| 2023-07-25 | $7.50 | $7.56 | $7.24 | $7.38 | $7.38 | 540,807 |
| 2023-07-24 | $7.42 | $7.62 | $7.23 | $7.49 | $7.49 | 1,399,118 |
| 2023-07-21 | $7.39 | $7.39 | $6.88 | $7.28 | $7.28 | 1,033,093 |
| 2023-07-20 | $7.77 | $7.78 | $7.18 | $7.33 | $7.33 | 1,399,594 |
| 2023-07-19 | $7.80 | $8.04 | $7.69 | $7.92 | $7.92 | 696,321 |
| 2023-07-18 | $8.28 | $8.28 | $7.77 | $7.80 | $7.80 | 718,772 |
| 2023-07-17 | $8.15 | $8.55 | $7.81 | $8.23 | $8.23 | 1,273,106 |
| 2023-07-14 | $9.70 | $9.70 | $7.40 | $8.15 | $8.15 | 3,694,974 |
| 2023-07-13 | $10.19 | $10.47 | $10.00 | $10.07 | $10.07 | 850,920 |
| 2023-07-12 | $10.31 | $10.56 | $10.13 | $10.14 | $10.14 | 304,369 |
| 2023-07-11 | $10.35 | $10.46 | $10.05 | $10.09 | $10.09 | 296,409 |
| 2023-07-10 | $10.68 | $10.82 | $10.27 | $10.29 | $10.29 | 261,813 |
| 2023-07-07 | $10.60 | $10.99 | $10.60 | $10.71 | $10.71 | 347,361 |
| 2023-07-06 | $10.73 | $10.74 | $10.42 | $10.54 | $10.54 | 263,104 |
| 2023-07-05 | $11.12 | $11.14 | $10.82 | $10.88 | $10.88 | 235,008 |
| 2023-07-03 | $10.81 | $11.27 | $10.81 | $11.17 | $11.17 | 174,767 |
| 2023-06-30 | $10.85 | $10.88 | $10.68 | $10.82 | $10.82 | 225,219 |
| 2023-06-29 | $10.72 | $11.03 | $10.67 | $10.70 | $10.70 | 231,662 |
| 2023-06-28 | $10.40 | $10.76 | $10.33 | $10.72 | $10.72 | 442,531 |
| 2023-06-27 | $10.40 | $10.71 | $10.29 | $10.39 | $10.39 | 308,836 |
| 2023-06-26 | $10.10 | $10.69 | $10.10 | $10.33 | $10.33 | 493,068 |
| 2023-06-23 | $10.84 | $10.85 | $9.97 | $10.25 | $10.25 | 2,576,409 |
| 2023-06-22 | $11.88 | $11.88 | $10.94 | $11.01 | $11.01 | 452,933 |
| 2023-06-21 | $12.13 | $12.21 | $11.82 | $11.84 | $11.84 | 557,912 |
| 2023-06-20 | $12.52 | $12.60 | $12.19 | $12.22 | $12.22 | 679,539 |
| 2023-06-16 | $13.18 | $13.18 | $12.52 | $12.55 | $12.55 | 718,193 |
| 2023-06-15 | $13.16 | $13.21 | $12.88 | $13.00 | $13.00 | 362,741 |
| 2023-06-14 | $13.10 | $13.42 | $13.04 | $13.29 | $13.29 | 354,653 |
| 2023-06-13 | $12.95 | $13.15 | $12.90 | $13.05 | $13.05 | 246,438 |
| 2023-06-12 | $12.99 | $13.14 | $12.85 | $12.90 | $12.90 | 270,909 |
| 2023-06-09 | $13.07 | $13.16 | $12.89 | $12.95 | $12.95 | 220,384 |
| 2023-06-08 | $12.39 | $13.14 | $12.39 | $13.03 | $13.03 | 348,520 |
| 2023-06-07 | $12.53 | $13.07 | $12.53 | $12.62 | $12.62 | 299,906 |
| 2023-06-06 | $12.21 | $12.55 | $12.21 | $12.46 | $12.46 | 263,723 |
| 2023-06-05 | $12.47 | $12.64 | $12.20 | $12.21 | $12.21 | 297,759 |
| 2023-06-02 | $12.48 | $12.62 | $12.27 | $12.50 | $12.50 | 261,837 |
| 2023-06-01 | $12.19 | $12.37 | $12.00 | $12.25 | $12.25 | 240,846 |
| 2023-05-31 | $12.30 | $12.36 | $12.08 | $12.20 | $12.20 | 286,067 |
| 2023-05-30 | $12.52 | $12.60 | $12.18 | $12.34 | $12.34 | 268,999 |
| 2023-05-26 | $12.54 | $12.66 | $12.36 | $12.42 | $12.42 | 240,584 |
| 2023-05-25 | $12.50 | $12.58 | $12.30 | $12.48 | $12.48 | 218,156 |
| 2023-05-24 | $12.39 | $12.57 | $12.19 | $12.54 | $12.54 | 250,518 |
| 2023-05-23 | $12.62 | $12.80 | $12.35 | $12.39 | $12.39 | 354,253 |
| 2023-05-22 | $12.51 | $12.71 | $12.19 | $12.61 | $12.61 | 501,053 |
| 2023-05-19 | $12.98 | $12.98 | $12.11 | $12.46 | $12.46 | 569,126 |
| 2023-05-18 | $12.05 | $12.89 | $11.96 | $12.86 | $12.86 | 777,923 |
| 2023-05-17 | $11.60 | $12.09 | $11.56 | $12.07 | $12.07 | 354,008 |
| 2023-05-16 | $11.46 | $11.64 | $11.40 | $11.55 | $11.55 | 291,497 |
| 2023-05-15 | $11.26 | $11.61 | $11.04 | $11.59 | $11.59 | 367,404 |
| 2023-05-12 | $11.10 | $11.11 | $10.93 | $11.11 | $11.11 | 266,599 |
| 2023-05-11 | $11.04 | $11.09 | $10.85 | $11.08 | $11.08 | 287,031 |
| 2023-05-10 | $11.27 | $11.37 | $10.93 | $11.09 | $11.09 | 433,560 |
| 2023-05-09 | $11.10 | $11.15 | $10.76 | $11.13 | $11.13 | 557,264 |
| 2023-05-08 | $11.37 | $11.44 | $10.74 | $11.23 | $11.23 | 819,164 |
| 2023-05-05 | $10.00 | $11.55 | $10.00 | $11.28 | $11.28 | 1,572,074 |
| 2023-05-04 | $9.71 | $9.74 | $9.18 | $9.35 | $9.35 | 652,995 |
| 2023-05-03 | $9.48 | $9.94 | $9.48 | $9.81 | $9.81 | 439,848 |
| 2023-05-02 | $9.59 | $9.62 | $9.29 | $9.43 | $9.43 | 539,386 |
| 2023-05-01 | $9.81 | $9.90 | $9.36 | $9.60 | $9.60 | 296,086 |
| 2023-04-28 | $9.34 | $9.87 | $9.34 | $9.86 | $9.86 | 440,048 |
| 2023-04-27 | $9.14 | $9.55 | $8.99 | $9.34 | $9.34 | 473,334 |
| 2023-04-26 | $9.00 | $9.10 | $8.95 | $9.00 | $9.00 | 376,697 |
| 2023-04-25 | $8.94 | $9.08 | $8.83 | $9.00 | $9.00 | 659,384 |
| 2023-04-24 | $9.16 | $9.23 | $8.98 | $9.03 | $9.03 | 349,987 |
| 2023-04-21 | $9.00 | $9.21 | $8.96 | $9.15 | $9.15 | 339,904 |
| 2023-04-20 | $9.27 | $9.62 | $8.92 | $8.98 | $8.98 | 787,549 |
| 2023-04-19 | $9.63 | $9.63 | $9.15 | $9.39 | $9.39 | 478,706 |
| 2023-04-18 | $9.83 | $9.85 | $9.48 | $9.68 | $9.68 | 470,991 |
| 2023-04-17 | $9.77 | $9.84 | $9.65 | $9.75 | $9.75 | 483,682 |
| 2023-04-14 | $9.78 | $9.94 | $9.66 | $9.75 | $9.75 | 392,934 |
| 2023-04-13 | $9.65 | $9.91 | $9.53 | $9.75 | $9.75 | 520,195 |
| 2023-04-12 | $9.74 | $9.84 | $9.42 | $9.59 | $9.59 | 614,190 |
| 2023-04-11 | $9.62 | $9.90 | $9.29 | $9.58 | $9.58 | 1,304,916 |
| 2023-04-10 | $9.28 | $9.60 | $9.26 | $9.52 | $9.52 | 412,439 |
| 2023-04-06 | $9.10 | $9.30 | $9.07 | $9.29 | $9.29 | 417,927 |
| 2023-04-05 | $9.31 | $9.39 | $9.07 | $9.08 | $9.08 | 644,017 |
| 2023-04-04 | $9.43 | $9.49 | $9.17 | $9.37 | $9.37 | 303,757 |
| 2023-04-03 | $9.43 | $9.55 | $9.16 | $9.39 | $9.39 | 350,784 |
| 2023-03-31 | $8.88 | $9.47 | $8.88 | $9.43 | $9.43 | 603,562 |
| 2023-03-30 | $8.67 | $9.14 | $8.67 | $8.83 | $8.83 | 565,175 |
| 2023-03-29 | $8.25 | $8.63 | $8.23 | $8.63 | $8.63 | 554,693 |
| 2023-03-28 | $8.18 | $8.31 | $8.13 | $8.15 | $8.15 | 334,035 |
| 2023-03-27 | $8.05 | $8.34 | $8.01 | $8.20 | $8.20 | 562,854 |
| 2023-03-24 | $7.73 | $8.12 | $7.69 | $8.02 | $8.02 | 464,800 |
| 2023-03-23 | $7.89 | $8.07 | $7.69 | $7.77 | $7.77 | 564,151 |
| 2023-03-22 | $8.26 | $8.26 | $7.82 | $7.84 | $7.84 | 565,902 |
| 2023-03-21 | $7.85 | $8.34 | $7.73 | $8.25 | $8.25 | 590,144 |
| 2023-03-20 | $7.88 | $8.06 | $7.70 | $7.72 | $7.72 | 500,648 |
| 2023-03-17 | $7.99 | $8.20 | $7.73 | $7.87 | $7.87 | 876,437 |
| 2023-03-16 | $7.80 | $8.15 | $7.60 | $8.08 | $8.08 | 978,194 |
| 2023-03-15 | $7.21 | $7.92 | $7.21 | $7.85 | $7.85 | 1,148,494 |
| 2023-03-14 | $7.69 | $7.71 | $7.15 | $7.46 | $7.46 | 2,168,380 |
| 2023-03-13 | $7.75 | $7.78 | $7.40 | $7.41 | $7.41 | 1,374,278 |
| 2023-03-10 | $8.21 | $8.36 | $7.89 | $7.95 | $7.95 | 665,267 |
| 2023-03-09 | $8.70 | $8.75 | $8.23 | $8.27 | $8.27 | 693,568 |
| 2023-03-08 | $9.25 | $9.25 | $8.65 | $8.72 | $8.72 | 731,505 |
| 2023-03-07 | $9.65 | $9.76 | $9.20 | $9.29 | $9.29 | 871,604 |
| 2023-03-06 | $9.89 | $9.97 | $9.66 | $9.77 | $9.77 | 971,305 |
| 2023-03-03 | $9.99 | $10.21 | $9.61 | $9.88 | $9.88 | 1,321,892 |
| 2023-03-02 | $7.53 | $10.16 | $7.14 | $9.94 | $9.94 | 4,304,612 |
| 2023-03-01 | $10.67 | $10.94 | $10.58 | $10.70 | $10.70 | 784,249 |
| 2023-02-28 | $10.80 | $11.21 | $10.66 | $10.81 | $10.81 | 672,238 |
| 2023-02-27 | $11.42 | $11.42 | $10.55 | $10.68 | $10.68 | 666,372 |
| 2023-02-24 | $11.14 | $11.32 | $10.95 | $11.29 | $11.29 | 427,782 |
| 2023-02-23 | $11.05 | $11.42 | $10.90 | $11.36 | $11.36 | 362,731 |
| 2023-02-22 | $10.78 | $11.20 | $10.78 | $11.02 | $11.02 | 346,741 |
| 2023-02-21 | $11.24 | $11.31 | $10.77 | $10.82 | $10.82 | 418,591 |
| 2023-02-17 | $11.32 | $11.46 | $11.15 | $11.46 | $11.46 | 351,240 |
| 2023-02-16 | $11.23 | $11.62 | $11.21 | $11.29 | $11.29 | 445,860 |
| 2023-02-15 | $10.68 | $11.41 | $10.63 | $11.33 | $11.33 | 347,610 |
| 2023-02-14 | $10.64 | $11.01 | $10.37 | $10.80 | $10.80 | 502,185 |
| 2023-02-13 | $10.57 | $10.87 | $10.39 | $10.75 | $10.75 | 298,710 |
| 2023-02-10 | $10.24 | $10.68 | $10.22 | $10.59 | $10.59 | 568,445 |
| 2023-02-09 | $11.23 | $11.31 | $10.30 | $10.33 | $10.33 | 594,726 |
| 2023-02-08 | $11.36 | $11.36 | $11.05 | $11.16 | $11.16 | 493,298 |
| 2023-02-07 | $11.67 | $11.67 | $11.14 | $11.40 | $11.40 | 475,291 |
| 2023-02-06 | $11.69 | $11.90 | $11.62 | $11.70 | $11.70 | 446,051 |
| 2023-02-03 | $11.84 | $11.98 | $11.64 | $11.81 | $11.81 | 429,442 |
| 2023-02-02 | $11.79 | $12.14 | $11.66 | $11.99 | $11.99 | 904,508 |
| 2023-02-01 | $11.52 | $11.78 | $10.72 | $11.50 | $11.50 | 1,460,142 |
| 2023-01-31 | $12.24 | $12.38 | $11.86 | $12.10 | $12.10 | 1,077,719 |
| 2023-01-30 | $12.00 | $12.32 | $11.93 | $12.17 | $12.17 | 414,667 |
| 2023-01-27 | $12.16 | $12.30 | $11.82 | $12.05 | $12.05 | 365,801 |
| 2023-01-26 | $12.30 | $12.43 | $12.17 | $12.33 | $12.33 | 269,914 |
| 2023-01-25 | $11.78 | $12.19 | $11.58 | $12.16 | $12.16 | 358,535 |
| 2023-01-24 | $11.93 | $12.06 | $11.83 | $11.88 | $11.88 | 338,369 |
| 2023-01-23 | $11.52 | $12.02 | $11.49 | $11.97 | $11.97 | 510,499 |
| 2023-01-20 | $11.62 | $11.72 | $11.39 | $11.47 | $11.47 | 342,208 |
| 2023-01-19 | $12.04 | $12.04 | $11.19 | $11.57 | $11.57 | 391,619 |
| 2023-01-18 | $12.16 | $12.45 | $11.99 | $12.14 | $12.14 | 791,353 |
| 2023-01-17 | $11.97 | $12.01 | $11.69 | $12.01 | $12.01 | 508,322 |
| 2023-01-13 | $11.28 | $12.13 | $11.28 | $12.07 | $12.07 | 678,284 |
| 2023-01-12 | $11.06 | $11.38 | $10.86 | $11.34 | $11.34 | 682,361 |
| 2023-01-11 | $11.43 | $11.68 | $11.35 | $11.58 | $11.58 | 384,090 |
| 2023-01-10 | $11.31 | $11.46 | $11.13 | $11.44 | $11.44 | 390,991 |
| 2023-01-09 | $11.76 | $11.79 | $11.28 | $11.31 | $11.31 | 810,356 |
| 2023-01-06 | $11.42 | $11.80 | $11.22 | $11.66 | $11.66 | 410,174 |
| 2023-01-05 | $11.24 | $11.50 | $11.04 | $11.47 | $11.47 | 488,517 |
| 2023-01-04 | $10.97 | $11.41 | $10.87 | $11.33 | $11.33 | 466,280 |
| 2023-01-03 | $11.04 | $11.21 | $10.70 | $10.84 | $10.84 | 523,175 |
| 2022-12-30 | $10.50 | $10.93 | $10.45 | $10.91 | $10.91 | 608,722 |
| 2022-12-29 | $10.29 | $10.68 | $10.21 | $10.63 | $10.63 | 581,468 |
| 2022-12-28 | $10.10 | $10.30 | $10.05 | $10.25 | $10.25 | 546,166 |
| 2022-12-27 | $9.92 | $10.20 | $9.74 | $10.07 | $10.07 | 569,882 |
| 2022-12-23 | $10.03 | $10.16 | $9.78 | $9.89 | $9.89 | 539,855 |
| 2022-12-22 | $9.85 | $10.03 | $9.69 | $10.01 | $10.01 | 531,876 |
| 2022-12-21 | $9.73 | $9.99 | $9.62 | $9.93 | $9.93 | 785,834 |
| 2022-12-20 | $9.42 | $9.87 | $9.35 | $9.63 | $9.63 | 976,131 |
| 2022-12-19 | $10.26 | $10.28 | $9.41 | $9.44 | $9.44 | 798,810 |
| 2022-12-16 | $10.02 | $10.35 | $10.02 | $10.26 | $10.26 | 847,101 |
| 2022-12-15 | $10.15 | $10.32 | $10.09 | $10.16 | $10.16 | 1,036,704 |
| 2022-12-14 | $10.05 | $10.35 | $10.05 | $10.23 | $10.23 | 1,086,445 |
| 2022-12-13 | $9.64 | $10.17 | $9.64 | $10.03 | $10.03 | 1,299,138 |
| 2022-12-12 | $9.50 | $9.50 | $9.12 | $9.34 | $9.34 | 825,366 |
| 2022-12-09 | $9.53 | $9.63 | $9.41 | $9.51 | $9.51 | 639,812 |
| 2022-12-08 | $10.17 | $10.32 | $9.55 | $9.61 | $9.61 | 914,447 |
| 2022-12-07 | $10.35 | $10.59 | $9.92 | $10.06 | $10.06 | 1,067,525 |
| 2022-12-06 | $10.54 | $11.36 | $10.35 | $10.38 | $10.38 | 2,441,834 |
| 2022-12-05 | $10.53 | $10.88 | $10.31 | $10.39 | $10.39 | 1,109,193 |
| 2022-12-02 | $9.66 | $10.62 | $9.58 | $10.51 | $10.51 | 1,262,050 |
| 2022-12-01 | $9.52 | $9.86 | $9.49 | $9.79 | $9.79 | 854,542 |
| 2022-11-30 | $9.28 | $9.54 | $8.98 | $9.50 | $9.50 | 1,021,524 |
| 2022-11-29 | $9.23 | $9.61 | $9.22 | $9.39 | $9.39 | 768,705 |
| 2022-11-28 | $9.05 | $9.37 | $9.02 | $9.23 | $9.23 | 701,707 |
| 2022-11-25 | $9.25 | $9.40 | $9.15 | $9.22 | $9.22 | 224,477 |
| 2022-11-23 | $8.91 | $9.30 | $8.90 | $9.28 | $9.28 | 622,424 |
| 2022-11-22 | $8.84 | $9.08 | $8.71 | $8.94 | $8.94 | 977,077 |
| 2022-11-21 | $8.81 | $9.21 | $8.55 | $8.80 | $8.80 | 1,679,370 |
| 2022-11-18 | $8.97 | $9.21 | $8.77 | $8.88 | $8.88 | 912,311 |
| 2022-11-17 | $8.57 | $8.92 | $8.43 | $8.74 | $8.74 | 747,737 |
| 2022-11-16 | $9.25 | $9.25 | $8.57 | $8.70 | $8.70 | 1,227,248 |
| 2022-11-15 | $9.54 | $9.62 | $9.22 | $9.27 | $9.27 | 1,009,769 |
| 2022-11-14 | $9.90 | $10.03 | $9.22 | $9.25 | $9.25 | 1,393,986 |
| 2022-11-11 | $10.01 | $10.11 | $9.53 | $9.90 | $9.90 | 1,514,789 |
| 2022-11-10 | $10.45 | $10.65 | $9.70 | $9.83 | $9.83 | 1,434,566 |
| 2022-11-09 | $10.23 | $10.50 | $9.68 | $9.81 | $9.81 | 1,275,785 |
| 2022-11-08 | $10.00 | $11.03 | $9.92 | $10.25 | $10.25 | 2,758,026 |
| 2022-11-07 | $7.86 | $10.21 | $7.60 | $10.19 | $10.19 | 7,960,307 |
| 2022-11-04 | $10.10 | $10.48 | $7.76 | $7.92 | $7.92 | 15,143,837 |
| 2022-11-03 | $19.31 | $19.79 | $19.00 | $19.50 | $19.50 | 595,495 |
| 2022-11-02 | $20.69 | $20.70 | $19.37 | $19.39 | $19.39 | 1,062,179 |
| 2022-11-01 | $20.99 | $21.22 | $20.65 | $20.76 | $20.76 | 398,111 |
| 2022-10-31 | $20.51 | $20.70 | $20.25 | $20.65 | $20.65 | 585,106 |
| 2022-10-28 | $20.53 | $20.93 | $20.01 | $20.64 | $20.64 | 411,922 |
| 2022-10-27 | $21.70 | $22.13 | $20.15 | $20.46 | $20.46 | 940,262 |
| 2022-10-26 | $22.20 | $22.59 | $21.52 | $21.61 | $21.61 | 549,614 |
| 2022-10-25 | $21.82 | $22.77 | $21.82 | $22.36 | $22.36 | 414,822 |
| 2022-10-24 | $21.59 | $22.00 | $21.03 | $21.84 | $21.84 | 276,624 |
| 2022-10-21 | $20.84 | $21.68 | $20.66 | $21.56 | $21.56 | 215,418 |
| 2022-10-20 | $21.07 | $21.77 | $20.57 | $20.71 | $20.71 | 301,280 |
| 2022-10-19 | $21.84 | $21.99 | $20.94 | $21.07 | $21.07 | 363,939 |
| 2022-10-18 | $22.41 | $22.68 | $21.45 | $22.04 | $22.04 | 326,360 |
| 2022-10-17 | $21.14 | $21.89 | $21.14 | $21.86 | $21.86 | 466,015 |
| 2022-10-14 | $22.16 | $22.19 | $20.61 | $20.65 | $20.65 | 425,056 |
| 2022-10-13 | $20.76 | $21.99 | $20.51 | $21.92 | $21.92 | 398,394 |
| 2022-10-12 | $21.02 | $21.65 | $20.73 | $21.56 | $21.56 | 318,976 |
| 2022-10-11 | $20.81 | $22.05 | $20.57 | $21.06 | $21.06 | 522,018 |
| 2022-10-10 | $21.43 | $21.78 | $20.75 | $20.80 | $20.80 | 405,281 |
| 2022-10-07 | $20.88 | $21.42 | $20.54 | $21.35 | $21.35 | 577,886 |
| 2022-10-06 | $20.87 | $21.65 | $20.87 | $21.31 | $21.31 | 426,898 |
| 2022-10-05 | $20.51 | $21.18 | $20.07 | $20.99 | $20.99 | 550,997 |
| 2022-10-04 | $21.59 | $22.03 | $20.18 | $21.24 | $21.24 | 958,205 |
| 2022-10-03 | $20.37 | $21.03 | $20.00 | $20.78 | $20.78 | 513,171 |
| 2022-09-30 | $19.75 | $20.60 | $19.58 | $20.22 | $20.22 | 630,133 |
| 2022-09-29 | $20.19 | $20.25 | $19.42 | $19.90 | $19.90 | 606,146 |
| 2022-09-28 | $20.10 | $20.92 | $19.86 | $20.63 | $20.63 | 384,665 |
| 2022-09-27 | $20.04 | $20.79 | $19.71 | $19.84 | $19.84 | 681,227 |
| 2022-09-26 | $20.53 | $20.84 | $19.97 | $19.97 | $19.97 | 494,666 |
| 2022-09-23 | $20.78 | $20.88 | $20.25 | $20.68 | $20.68 | 647,288 |
| 2022-09-22 | $21.57 | $21.57 | $20.30 | $21.12 | $21.12 | 743,865 |
| 2022-09-21 | $22.42 | $22.58 | $21.62 | $21.65 | $21.65 | 536,332 |
| 2022-09-20 | $23.45 | $23.50 | $22.30 | $22.37 | $22.37 | 404,588 |
| 2022-09-19 | $22.39 | $23.92 | $22.20 | $23.72 | $23.72 | 734,577 |
| 2022-09-16 | $23.24 | $23.38 | $22.52 | $22.55 | $22.55 | 878,771 |
| 2022-09-15 | $24.07 | $24.69 | $23.52 | $23.73 | $23.73 | 571,347 |
| 2022-09-14 | $23.87 | $25.24 | $23.47 | $24.00 | $24.00 | 1,112,363 |
| 2022-09-13 | $23.85 | $24.59 | $23.33 | $23.67 | $23.67 | 1,136,932 |
| 2022-09-12 | $23.70 | $24.92 | $23.70 | $24.68 | $24.68 | 1,037,032 |
| 2022-09-09 | $22.73 | $23.59 | $22.63 | $23.58 | $23.58 | 721,750 |
| 2022-09-08 | $21.15 | $22.57 | $20.87 | $22.56 | $22.56 | 584,360 |
| 2022-09-07 | $20.70 | $21.31 | $20.54 | $21.30 | $21.30 | 499,170 |
| 2022-09-06 | $20.72 | $21.22 | $20.50 | $20.80 | $20.80 | 583,842 |
| 2022-09-02 | $20.62 | $21.32 | $20.36 | $20.76 | $20.76 | 740,661 |
| 2022-09-01 | $21.86 | $22.09 | $19.97 | $20.35 | $20.35 | 1,318,704 |
| 2022-08-31 | $22.35 | $22.48 | $21.95 | $22.27 | $22.27 | 432,694 |
| 2022-08-30 | $22.50 | $22.68 | $22.04 | $22.16 | $22.16 | 488,215 |
| 2022-08-29 | $22.20 | $22.70 | $21.90 | $22.46 | $22.46 | 393,547 |
| 2022-08-26 | $23.61 | $23.74 | $22.45 | $22.60 | $22.60 | 475,844 |
| 2022-08-25 | $22.42 | $23.38 | $22.28 | $23.38 | $23.38 | 468,309 |
| 2022-08-24 | $22.52 | $22.81 | $22.18 | $22.27 | $22.27 | 371,240 |
| 2022-08-23 | $21.82 | $22.62 | $21.65 | $22.43 | $22.43 | 582,348 |
| 2022-08-22 | $21.59 | $21.85 | $21.35 | $21.72 | $21.72 | 421,932 |
| 2022-08-19 | $22.11 | $22.11 | $21.36 | $21.97 | $21.97 | 744,330 |
| 2022-08-18 | $21.76 | $22.41 | $21.47 | $22.34 | $22.34 | 401,608 |
| 2022-08-17 | $21.60 | $21.92 | $21.32 | $21.76 | $21.76 | 337,034 |
| 2022-08-16 | $21.46 | $22.11 | $21.32 | $21.90 | $21.90 | 509,184 |
| 2022-08-15 | $20.67 | $21.75 | $20.63 | $21.43 | $21.43 | 770,111 |
| 2022-08-12 | $20.53 | $20.95 | $20.35 | $20.87 | $20.87 | 662,136 |
| 2022-08-11 | $21.10 | $21.49 | $20.46 | $20.58 | $20.58 | 998,979 |
| 2022-08-10 | $21.46 | $21.55 | $20.59 | $21.18 | $21.18 | 1,012,784 |
| 2022-08-09 | $21.72 | $21.88 | $20.90 | $21.04 | $21.04 | 1,237,268 |
| 2022-08-08 | $21.94 | $23.00 | $21.65 | $21.92 | $21.92 | 1,419,142 |
| 2022-08-05 | $24.17 | $24.50 | $21.53 | $21.81 | $21.81 | 3,780,077 |
| 2022-08-04 | $26.75 | $26.99 | $25.84 | $26.69 | $26.69 | 1,038,295 |
| 2022-08-03 | $26.97 | $27.75 | $26.34 | $26.98 | $26.98 | 859,832 |
| 2022-08-02 | $26.56 | $27.74 | $26.39 | $26.72 | $26.72 | 824,079 |
| 2022-08-01 | $26.29 | $27.79 | $26.03 | $26.95 | $26.95 | 1,372,754 |
| 2022-07-29 | $26.19 | $26.59 | $25.28 | $26.21 | $26.21 | 1,036,490 |
| 2022-07-28 | $24.09 | $26.39 | $23.83 | $26.19 | $26.19 | 1,599,782 |
| 2022-07-27 | $23.60 | $24.43 | $23.04 | $24.23 | $24.23 | 491,389 |
| 2022-07-26 | $23.50 | $23.58 | $23.11 | $23.31 | $23.31 | 343,615 |
| 2022-07-25 | $24.06 | $24.06 | $23.37 | $23.76 | $23.76 | 467,292 |
| 2022-07-22 | $24.80 | $24.97 | $23.39 | $23.75 | $23.75 | 519,490 |
| 2022-07-21 | $24.60 | $25.04 | $23.96 | $24.80 | $24.80 | 593,555 |
| 2022-07-20 | $23.64 | $25.11 | $23.62 | $24.71 | $24.71 | 815,948 |
| 2022-07-19 | $23.25 | $24.43 | $23.19 | $23.61 | $23.61 | 703,151 |
| 2022-07-18 | $22.81 | $23.42 | $22.13 | $23.00 | $23.00 | 1,094,731 |
| 2022-07-15 | $23.85 | $24.00 | $23.08 | $23.47 | $23.47 | 432,267 |
| 2022-07-14 | $23.08 | $23.49 | $22.85 | $23.43 | $23.43 | 414,971 |
| 2022-07-13 | $22.93 | $23.65 | $22.73 | $23.35 | $23.35 | 369,193 |
| 2022-07-12 | $23.98 | $24.44 | $23.20 | $23.41 | $23.41 | 925,483 |
| 2022-07-11 | $25.39 | $25.64 | $23.92 | $23.99 | $23.99 | 830,657 |
| 2022-07-08 | $25.46 | $25.79 | $24.80 | $25.55 | $25.55 | 664,272 |
| 2022-07-07 | $25.00 | $25.93 | $24.87 | $25.48 | $25.48 | 1,202,156 |
| 2022-07-06 | $24.53 | $25.51 | $23.89 | $24.99 | $24.99 | 1,361,491 |
| 2022-07-05 | $23.29 | $25.00 | $22.94 | $24.47 | $24.47 | 1,319,443 |
| 2022-07-01 | $22.23 | $23.74 | $21.30 | $23.72 | $23.72 | 1,378,886 |
| 2022-06-30 | $22.47 | $22.69 | $21.86 | $22.32 | $22.32 | 710,552 |
| 2022-06-29 | $22.83 | $23.20 | $22.17 | $22.81 | $22.81 | 610,800 |
| 2022-06-28 | $24.25 | $24.76 | $23.01 | $23.07 | $23.07 | 873,982 |
| 2022-06-27 | $24.27 | $24.98 | $24.06 | $24.19 | $24.19 | 780,752 |
| 2022-06-24 | $24.27 | $25.08 | $24.03 | $24.16 | $24.16 | 1,577,635 |
| 2022-06-23 | $22.22 | $24.36 | $22.22 | $23.66 | $23.66 | 2,628,671 |
| 2022-06-22 | $20.40 | $21.22 | $20.29 | $21.00 | $21.00 | 875,426 |
| 2022-06-21 | $20.45 | $20.96 | $20.29 | $20.66 | $20.66 | 596,632 |
| 2022-06-17 | $19.95 | $20.17 | $19.38 | $20.10 | $20.10 | 885,923 |
| 2022-06-16 | $19.93 | $20.07 | $19.62 | $20.00 | $20.00 | 476,156 |
| 2022-06-15 | $20.48 | $21.03 | $20.26 | $20.52 | $20.52 | 663,328 |
| 2022-06-14 | $19.62 | $20.42 | $19.62 | $20.36 | $20.36 | 470,106 |
| 2022-06-13 | $20.62 | $20.88 | $19.56 | $19.70 | $19.70 | 506,559 |
| 2022-06-10 | $21.55 | $21.85 | $20.94 | $21.13 | $21.13 | 393,354 |
| 2022-06-09 | $21.65 | $22.07 | $21.50 | $21.90 | $21.90 | 390,824 |
| 2022-06-08 | $21.89 | $22.11 | $21.63 | $21.85 | $21.85 | 251,628 |
| 2022-06-07 | $21.03 | $22.05 | $20.95 | $22.01 | $22.01 | 557,289 |
| 2022-06-06 | $21.85 | $22.18 | $21.36 | $21.42 | $21.42 | 799,198 |
| 2022-06-03 | $20.61 | $21.62 | $20.36 | $21.61 | $21.61 | 496,570 |
| 2022-06-02 | $20.56 | $21.03 | $20.53 | $20.90 | $20.90 | 437,340 |
| 2022-06-01 | $20.52 | $20.97 | $20.13 | $20.65 | $20.65 | 411,984 |
| 2022-05-31 | $20.59 | $20.63 | $20.02 | $20.37 | $20.37 | 405,838 |
| 2022-05-27 | $19.64 | $20.46 | $19.64 | $20.44 | $20.44 | 365,177 |
| 2022-05-26 | $18.98 | $19.58 | $18.90 | $19.41 | $19.41 | 329,667 |
| 2022-05-25 | $17.73 | $18.86 | $17.64 | $18.76 | $18.76 | 332,735 |
| 2022-05-24 | $18.29 | $18.43 | $17.62 | $17.99 | $17.99 | 569,015 |
| 2022-05-23 | $18.24 | $18.67 | $17.83 | $18.64 | $18.64 | 569,301 |
| 2022-05-20 | $19.00 | $19.19 | $17.70 | $18.50 | $18.50 | 829,787 |
| 2022-05-19 | $18.97 | $19.52 | $18.72 | $18.84 | $18.84 | 479,159 |
| 2022-05-18 | $19.98 | $20.31 | $19.13 | $19.32 | $19.32 | 455,674 |
| 2022-05-17 | $19.91 | $20.61 | $19.24 | $20.42 | $20.42 | 540,160 |
| 2022-05-16 | $20.87 | $20.99 | $19.35 | $19.63 | $19.63 | 937,453 |
| 2022-05-13 | $19.32 | $21.25 | $19.32 | $21.06 | $21.06 | 1,780,327 |
| 2022-05-12 | $18.52 | $19.80 | $18.52 | $19.19 | $19.19 | 536,657 |
| 2022-05-11 | $19.07 | $19.88 | $18.80 | $18.90 | $18.90 | 774,660 |
| 2022-05-10 | $19.69 | $20.15 | $18.96 | $19.33 | $19.33 | 983,606 |
| 2022-05-09 | $21.02 | $22.19 | $19.49 | $19.65 | $19.65 | 2,211,323 |
| 2022-05-06 | $20.08 | $21.48 | $18.70 | $21.22 | $21.22 | 5,486,961 |
| 2022-05-05 | $17.37 | $17.60 | $16.37 | $16.72 | $16.72 | 1,058,642 |
| 2022-05-04 | $17.11 | $17.76 | $16.65 | $17.75 | $17.75 | 366,125 |
| 2022-05-03 | $16.53 | $17.05 | $16.45 | $17.01 | $17.01 | 288,135 |
| 2022-05-02 | $16.24 | $16.60 | $16.03 | $16.59 | $16.59 | 429,076 |
| 2022-04-29 | $16.57 | $16.82 | $16.23 | $16.29 | $16.29 | 277,565 |
| 2022-04-28 | $16.63 | $16.86 | $16.30 | $16.69 | $16.69 | 274,218 |
| 2022-04-27 | $16.30 | $16.65 | $16.05 | $16.42 | $16.42 | 331,289 |
| 2022-04-26 | $16.78 | $16.81 | $16.24 | $16.24 | $16.24 | 267,867 |
| 2022-04-25 | $16.42 | $17.02 | $16.25 | $17.00 | $17.00 | 405,853 |
| 2022-04-22 | $17.07 | $17.16 | $16.67 | $16.70 | $16.70 | 283,921 |
| 2022-04-21 | $17.79 | $18.43 | $17.11 | $17.25 | $17.25 | 385,316 |
| 2022-04-20 | $17.91 | $17.99 | $17.45 | $17.62 | $17.62 | 230,072 |
| 2022-04-19 | $17.12 | $17.95 | $17.12 | $17.77 | $17.77 | 286,148 |
| 2022-04-18 | $16.91 | $17.31 | $16.69 | $17.14 | $17.14 | 390,165 |
| 2022-04-14 | $17.11 | $17.35 | $16.67 | $16.69 | $16.69 | 379,228 |
| 2022-04-13 | $17.37 | $17.53 | $16.91 | $17.04 | $17.04 | 365,804 |
| 2022-04-12 | $18.00 | $18.20 | $17.43 | $17.43 | $17.43 | 526,969 |
| 2022-04-11 | $17.89 | $18.24 | $17.72 | $17.85 | $17.85 | 277,096 |
| 2022-04-08 | $17.85 | $18.30 | $17.69 | $18.00 | $18.00 | 366,583 |
| 2022-04-07 | $17.78 | $17.86 | $17.42 | $17.80 | $17.80 | 353,480 |
| 2022-04-06 | $17.75 | $17.94 | $17.47 | $17.84 | $17.84 | 515,596 |
| 2022-04-05 | $17.70 | $18.06 | $17.65 | $18.05 | $18.05 | 488,628 |
| 2022-04-04 | $17.49 | $17.71 | $17.41 | $17.63 | $17.63 | 299,557 |
| 2022-04-01 | $17.39 | $17.65 | $17.26 | $17.53 | $17.53 | 613,190 |
| 2022-03-31 | $17.01 | $17.41 | $16.95 | $17.25 | $17.25 | 792,396 |
| 2022-03-30 | $17.56 | $17.84 | $17.07 | $17.11 | $17.11 | 408,831 |
| 2022-03-29 | $17.57 | $17.88 | $17.42 | $17.71 | $17.71 | 310,384 |
| 2022-03-28 | $17.13 | $17.33 | $16.70 | $17.32 | $17.32 | 546,581 |
| 2022-03-25 | $17.46 | $17.56 | $16.98 | $17.07 | $17.07 | 236,552 |
| 2022-03-24 | $17.61 | $17.61 | $17.20 | $17.50 | $17.50 | 229,489 |
| 2022-03-23 | $17.80 | $17.83 | $17.26 | $17.41 | $17.41 | 267,656 |
| 2022-03-22 | $17.74 | $18.06 | $17.71 | $17.93 | $17.93 | 295,445 |
| 2022-03-21 | $18.05 | $18.16 | $17.41 | $17.70 | $17.70 | 294,613 |
| 2022-03-18 | $17.86 | $18.23 | $17.79 | $18.03 | $18.03 | 640,673 |
| 2022-03-17 | $17.35 | $18.07 | $17.11 | $18.06 | $18.06 | 676,640 |
| 2022-03-16 | $16.51 | $17.49 | $16.40 | $17.45 | $17.45 | 664,209 |
| 2022-03-15 | $15.67 | $16.24 | $15.55 | $16.21 | $16.21 | 525,950 |
| 2022-03-14 | $16.51 | $16.51 | $15.56 | $15.58 | $15.58 | 511,811 |
| 2022-03-11 | $17.03 | $17.31 | $16.20 | $16.34 | $16.34 | 493,372 |
| 2022-03-10 | $17.14 | $17.14 | $16.44 | $16.82 | $16.82 | 732,230 |
| 2022-03-09 | $17.49 | $17.85 | $17.30 | $17.33 | $17.33 | 432,161 |
| 2022-03-08 | $17.77 | $17.92 | $16.28 | $17.09 | $17.09 | 1,138,444 |
| 2022-03-07 | $19.29 | $20.19 | $17.81 | $17.82 | $17.82 | 1,042,567 |
| 2022-03-04 | $20.42 | $20.85 | $19.02 | $19.50 | $19.50 | 4,882,147 |
| 2022-03-03 | $17.91 | $17.95 | $17.28 | $17.80 | $17.80 | 1,492,038 |
| 2022-03-02 | $17.04 | $17.86 | $16.96 | $17.81 | $17.81 | 367,583 |
| 2022-03-01 | $17.49 | $17.70 | $16.76 | $16.85 | $16.85 | 354,864 |
| 2022-02-28 | $17.36 | $17.73 | $17.21 | $17.46 | $17.46 | 289,850 |
| 2022-02-25 | $17.17 | $17.61 | $16.73 | $17.59 | $17.59 | 272,805 |
| 2022-02-24 | $15.88 | $17.05 | $15.70 | $17.03 | $17.03 | 403,560 |
| 2022-02-23 | $17.25 | $17.45 | $16.49 | $16.54 | $16.54 | 259,011 |
| 2022-02-22 | $17.15 | $17.45 | $16.84 | $17.12 | $17.12 | 338,940 |
| 2022-02-18 | $17.23 | $17.66 | $17.18 | $17.27 | $17.27 | 274,661 |
| 2022-02-17 | $17.78 | $18.01 | $17.21 | $17.29 | $17.29 | 258,660 |
| 2022-02-16 | $17.83 | $18.17 | $17.63 | $18.06 | $18.06 | 208,506 |
| 2022-02-15 | $17.60 | $18.03 | $17.60 | $17.98 | $17.98 | 213,793 |
| 2022-02-14 | $17.70 | $18.02 | $17.25 | $17.34 | $17.34 | 161,008 |
| 2022-02-11 | $17.89 | $18.41 | $17.57 | $17.78 | $17.78 | 312,551 |
| 2022-02-10 | $17.91 | $18.66 | $17.82 | $17.95 | $17.95 | 412,780 |
| 2022-02-09 | $18.11 | $18.29 | $18.01 | $18.26 | $18.26 | 470,712 |
| 2022-02-08 | $17.24 | $17.85 | $17.21 | $17.78 | $17.78 | 274,084 |
| 2022-02-07 | $17.10 | $17.52 | $16.98 | $17.28 | $17.28 | 304,684 |
| 2022-02-04 | $17.08 | $17.43 | $16.85 | $17.04 | $17.04 | 334,008 |
| 2022-02-03 | $17.44 | $17.66 | $17.22 | $17.32 | $17.32 | 511,600 |
| 2022-02-02 | $17.80 | $17.94 | $17.39 | $17.55 | $17.55 | 277,864 |
| 2022-02-01 | $17.26 | $17.76 | $16.82 | $17.66 | $17.66 | 620,898 |
| 2022-01-31 | $16.70 | $17.40 | $16.26 | $17.28 | $17.28 | 375,163 |
| 2022-01-28 | $15.89 | $16.74 | $15.50 | $16.74 | $16.74 | 392,086 |
| 2022-01-27 | $16.60 | $16.90 | $15.89 | $15.98 | $15.98 | 592,914 |
| 2022-01-26 | $17.29 | $17.40 | $16.12 | $16.33 | $16.33 | 617,666 |
| 2022-01-25 | $16.68 | $17.09 | $16.28 | $16.85 | $16.85 | 305,877 |
| 2022-01-24 | $15.85 | $16.98 | $15.28 | $16.93 | $16.93 | 637,074 |
| 2022-01-21 | $16.53 | $17.07 | $16.28 | $16.39 | $16.39 | 534,747 |
| 2022-01-20 | $17.48 | $17.93 | $16.87 | $16.94 | $16.94 | 263,962 |
| 2022-01-19 | $17.31 | $17.75 | $17.20 | $17.32 | $17.32 | 334,682 |
| 2022-01-18 | $17.47 | $17.58 | $17.16 | $17.32 | $17.32 | 329,219 |
| 2022-01-14 | $17.93 | $18.13 | $17.35 | $17.80 | $17.80 | 277,996 |
| 2022-01-13 | $18.54 | $18.64 | $18.00 | $18.05 | $18.05 | 381,565 |
| 2022-01-12 | $18.15 | $18.44 | $17.97 | $18.39 | $18.39 | 408,370 |
| 2022-01-11 | $18.10 | $18.22 | $17.76 | $17.88 | $17.88 | 399,103 |
| 2022-01-10 | $18.39 | $18.39 | $17.51 | $18.13 | $18.13 | 469,594 |
| 2022-01-07 | $18.22 | $18.64 | $17.98 | $18.41 | $18.41 | 335,785 |
| 2022-01-06 | $17.98 | $18.50 | $17.59 | $18.41 | $18.41 | 442,289 |
| 2022-01-05 | $18.87 | $18.87 | $17.95 | $17.98 | $17.98 | 291,330 |
| 2022-01-04 | $19.16 | $19.29 | $18.70 | $18.78 | $18.78 | 288,402 |
| 2022-01-03 | $18.94 | $19.72 | $18.94 | $19.18 | $19.18 | 312,175 |
| 2021-12-31 | $19.02 | $19.20 | $18.61 | $18.80 | $18.80 | 326,571 |
| 2021-12-30 | $18.96 | $19.32 | $18.90 | $19.01 | $19.01 | 249,885 |
| 2021-12-29 | $18.71 | $19.26 | $18.40 | $18.90 | $18.90 | 303,303 |
| 2021-12-28 | $19.30 | $19.59 | $18.65 | $18.67 | $18.67 | 327,764 |
| 2021-12-27 | $18.75 | $19.39 | $18.60 | $19.34 | $19.34 | 453,373 |
| 2021-12-23 | $19.23 | $19.30 | $18.64 | $18.67 | $18.67 | 289,181 |
| 2021-12-22 | $18.53 | $19.18 | $18.38 | $18.99 | $18.99 | 528,402 |
| 2021-12-21 | $17.48 | $18.80 | $17.47 | $18.66 | $18.66 | 809,849 |
| 2021-12-20 | $16.91 | $16.91 | $16.37 | $16.71 | $16.71 | 471,219 |
| 2021-12-17 | $17.11 | $17.72 | $16.81 | $17.27 | $17.27 | 628,777 |
| 2021-12-16 | $17.52 | $17.69 | $16.99 | $17.11 | $17.11 | 535,654 |
| 2021-12-15 | $16.45 | $16.98 | $15.99 | $16.97 | $16.97 | 465,028 |
| 2021-12-14 | $16.29 | $16.83 | $16.25 | $16.53 | $16.53 | 340,115 |
| 2021-12-13 | $17.30 | $17.31 | $16.33 | $16.54 | $16.54 | 425,673 |
| 2021-12-10 | $17.29 | $17.68 | $16.87 | $17.30 | $17.30 | 648,752 |
| 2021-12-09 | $17.51 | $17.75 | $17.08 | $17.15 | $17.15 | 282,097 |
| 2021-12-08 | $17.31 | $17.75 | $16.95 | $17.67 | $17.67 | 405,400 |
| 2021-12-07 | $16.68 | $17.32 | $16.60 | $17.10 | $17.10 | 390,875 |
| 2021-12-06 | $15.96 | $16.60 | $15.74 | $16.25 | $16.25 | 355,737 |
| 2021-12-03 | $16.23 | $16.29 | $15.72 | $15.82 | $15.82 | 356,536 |
| 2021-12-02 | $15.79 | $16.33 | $15.67 | $16.23 | $16.23 | 337,790 |
| 2021-12-01 | $16.83 | $16.97 | $15.66 | $15.68 | $15.68 | 515,610 |
| 2021-11-30 | $16.34 | $16.63 | $16.14 | $16.34 | $16.34 | 611,855 |
| 2021-11-29 | $17.39 | $17.39 | $16.60 | $16.60 | $16.60 | 354,987 |
| 2021-11-26 | $16.66 | $17.07 | $16.54 | $16.97 | $16.97 | 386,898 |
| 2021-11-24 | $17.55 | $17.86 | $17.20 | $17.51 | $17.51 | 422,111 |
| 2021-11-23 | $17.89 | $18.05 | $17.14 | $18.00 | $18.00 | 588,150 |
| 2021-11-22 | $17.67 | $18.10 | $17.49 | $17.89 | $17.89 | 414,640 |
| 2021-11-19 | $17.88 | $18.00 | $17.54 | $17.58 | $17.58 | 325,882 |
| 2021-11-18 | $18.29 | $18.53 | $17.80 | $18.07 | $18.07 | 290,145 |
| 2021-11-17 | $18.50 | $18.79 | $18.16 | $18.22 | $18.22 | 388,710 |
| 2021-11-16 | $18.01 | $18.50 | $17.83 | $18.46 | $18.46 | 377,481 |
| 2021-11-15 | $17.81 | $18.39 | $17.81 | $18.18 | $18.18 | 344,909 |
| 2021-11-12 | $17.95 | $18.01 | $17.44 | $17.78 | $17.78 | 481,172 |
| 2021-11-11 | $18.25 | $18.56 | $17.79 | $17.82 | $17.82 | 570,483 |
| 2021-11-10 | $18.24 | $18.45 | $18.05 | $18.15 | $18.15 | 523,476 |
| 2021-11-09 | $18.68 | $18.82 | $18.05 | $18.52 | $18.52 | 628,442 |
| 2021-11-08 | $19.29 | $20.08 | $18.46 | $18.51 | $18.51 | 978,414 |
| 2021-11-05 | $19.44 | $20.00 | $18.37 | $18.98 | $18.98 | 1,767,402 |
| 2021-11-04 | $17.37 | $17.48 | $16.93 | $17.42 | $17.42 | 611,227 |
| 2021-11-03 | $16.60 | $17.36 | $16.53 | $17.13 | $17.13 | 502,608 |
| 2021-11-02 | $16.97 | $16.99 | $16.39 | $16.61 | $16.61 | 333,122 |
| 2021-11-01 | $16.53 | $17.15 | $16.41 | $16.79 | $16.79 | 493,758 |
| 2021-10-29 | $16.00 | $16.44 | $15.90 | $16.39 | $16.39 | 641,467 |
| 2021-10-28 | $16.14 | $16.31 | $15.85 | $16.12 | $16.12 | 551,982 |
| 2021-10-27 | $16.99 | $17.00 | $15.89 | $16.10 | $16.10 | 976,147 |
| 2021-10-26 | $17.46 | $17.67 | $16.83 | $16.99 | $16.99 | 941,246 |
| 2021-10-25 | $17.57 | $17.77 | $17.38 | $17.43 | $17.43 | 357,075 |
| 2021-10-22 | $17.44 | $17.85 | $16.78 | $17.47 | $17.47 | 576,650 |
| 2021-10-21 | $17.61 | $18.04 | $17.29 | $17.38 | $17.38 | 698,614 |
| 2021-10-20 | $18.86 | $18.86 | $17.62 | $17.62 | $17.62 | 1,695,412 |
| 2021-10-19 | $19.39 | $19.54 | $18.88 | $18.88 | $18.88 | 366,801 |
| 2021-10-18 | $19.05 | $19.38 | $18.91 | $19.26 | $19.26 | 391,558 |
| 2021-10-15 | $19.54 | $19.57 | $18.86 | $19.08 | $19.08 | 729,940 |
| 2021-10-14 | $18.63 | $19.40 | $18.63 | $19.20 | $19.20 | 449,820 |
| 2021-10-13 | $18.50 | $18.75 | $18.28 | $18.50 | $18.50 | 240,933 |
| 2021-10-12 | $18.36 | $18.47 | $18.18 | $18.35 | $18.35 | 201,257 |
| 2021-10-11 | $18.40 | $18.90 | $18.25 | $18.27 | $18.27 | 259,611 |
| 2021-10-08 | $18.68 | $18.98 | $18.48 | $18.50 | $18.50 | 153,870 |
| 2021-10-07 | $18.65 | $19.09 | $18.65 | $18.68 | $18.68 | 197,323 |
| 2021-10-06 | $18.32 | $18.54 | $17.82 | $18.42 | $18.42 | 290,363 |
| 2021-10-05 | $18.14 | $18.76 | $17.94 | $18.73 | $18.73 | 314,445 |
| 2021-10-04 | $18.89 | $18.93 | $17.96 | $18.11 | $18.11 | 504,213 |
| 2021-10-01 | $18.33 | $19.10 | $18.04 | $19.02 | $19.02 | 486,200 |
| 2021-09-30 | $18.60 | $18.82 | $17.80 | $18.21 | $18.21 | 611,033 |
| 2021-09-29 | $19.59 | $19.67 | $18.60 | $18.68 | $18.68 | 474,331 |
| 2021-09-28 | $19.58 | $19.88 | $19.08 | $19.58 | $19.58 | 632,292 |
| 2021-09-27 | $19.30 | $19.88 | $19.24 | $19.60 | $19.60 | 406,076 |
| 2021-09-24 | $18.91 | $19.40 | $18.71 | $19.27 | $19.27 | 326,217 |
| 2021-09-23 | $18.38 | $19.38 | $18.24 | $19.14 | $19.14 | 592,307 |
| 2021-09-22 | $17.75 | $18.45 | $17.72 | $18.16 | $18.16 | 401,890 |
| 2021-09-21 | $18.08 | $18.39 | $17.46 | $17.59 | $17.59 | 317,962 |
| 2021-09-20 | $18.51 | $18.67 | $17.56 | $17.87 | $17.87 | 669,085 |
| 2021-09-17 | $19.08 | $19.26 | $18.82 | $19.07 | $19.07 | 579,385 |
| 2021-09-16 | $18.50 | $18.95 | $18.32 | $18.90 | $18.90 | 385,023 |
| 2021-09-15 | $18.11 | $18.60 | $17.83 | $18.49 | $18.49 | 298,099 |
| 2021-09-14 | $18.48 | $18.58 | $17.99 | $18.12 | $18.12 | 295,762 |
| 2021-09-13 | $18.20 | $18.67 | $17.87 | $18.40 | $18.40 | 262,447 |
| 2021-09-10 | $18.33 | $18.43 | $17.97 | $18.01 | $18.01 | 505,196 |
| 2021-09-09 | $18.10 | $18.66 | $17.77 | $18.27 | $18.27 | 367,836 |
| 2021-09-08 | $19.20 | $19.29 | $18.18 | $18.26 | $18.26 | 787,048 |
| 2021-09-07 | $19.43 | $19.84 | $19.11 | $19.25 | $19.25 | 300,138 |
| 2021-09-03 | $19.72 | $19.88 | $19.15 | $19.37 | $19.37 | 289,431 |
| 2021-09-02 | $19.94 | $20.34 | $19.65 | $19.70 | $19.70 | 348,232 |
| 2021-09-01 | $20.04 | $20.11 | $19.40 | $19.97 | $19.97 | 787,491 |
| 2021-08-31 | $19.60 | $20.44 | $19.60 | $19.94 | $19.94 | 1,134,430 |
| 2021-08-30 | $19.17 | $19.23 | $18.50 | $18.65 | $18.65 | 466,488 |
| 2021-08-27 | $19.83 | $20.02 | $18.80 | $19.06 | $19.06 | 1,064,330 |
| 2021-08-26 | $20.34 | $21.00 | $19.58 | $19.71 | $19.71 | 905,664 |
| 2021-08-25 | $19.64 | $21.06 | $19.39 | $20.34 | $20.34 | 1,847,526 |
| 2021-08-24 | $18.42 | $19.42 | $18.34 | $19.26 | $19.26 | 602,177 |
| 2021-08-23 | $18.23 | $18.60 | $18.14 | $18.34 | $18.34 | 502,074 |
| 2021-08-20 | $17.39 | $18.16 | $17.39 | $18.10 | $18.10 | 826,224 |
| 2021-08-19 | $17.18 | $17.58 | $16.67 | $17.44 | $17.44 | 1,013,780 |
| 2021-08-18 | $17.40 | $17.91 | $17.16 | $17.42 | $17.42 | 492,311 |
| 2021-08-17 | $17.97 | $17.97 | $17.26 | $17.40 | $17.40 | 722,246 |
| 2021-08-16 | $18.11 | $18.52 | $17.70 | $18.30 | $18.30 | 332,941 |
| 2021-08-13 | $18.38 | $18.68 | $17.97 | $18.16 | $18.16 | 480,601 |
| 2021-08-12 | $18.74 | $19.05 | $18.12 | $18.44 | $18.44 | 403,870 |
| 2021-08-11 | $18.09 | $18.91 | $17.73 | $18.87 | $18.87 | 513,768 |
| 2021-08-10 | $18.57 | $18.64 | $18.10 | $18.49 | $18.49 | 853,756 |
| 2021-08-09 | $18.98 | $18.98 | $17.86 | $18.62 | $18.62 | 865,919 |
| 2021-08-06 | $20.00 | $20.45 | $18.08 | $18.83 | $18.83 | 1,954,908 |
| 2021-08-05 | $19.48 | $20.15 | $19.46 | $20.12 | $20.12 | 1,287,106 |
| 2021-08-04 | $19.29 | $19.56 | $18.86 | $19.47 | $19.47 | 663,138 |
| 2021-08-03 | $19.86 | $19.89 | $18.31 | $19.44 | $19.44 | 1,216,915 |
| 2021-08-02 | $18.80 | $19.97 | $18.75 | $19.38 | $19.38 | 626,613 |
| 2021-07-30 | $18.96 | $19.31 | $18.51 | $18.66 | $18.66 | 402,302 |
| 2021-07-29 | $18.78 | $19.47 | $18.78 | $18.96 | $18.96 | 378,578 |
| 2021-07-28 | $18.65 | $18.85 | $18.05 | $18.56 | $18.56 | 264,931 |
| 2021-07-27 | $18.94 | $19.23 | $18.05 | $18.40 | $18.40 | 377,031 |
| 2021-07-26 | $18.21 | $19.26 | $18.21 | $19.22 | $19.22 | 561,068 |
| 2021-07-23 | $18.34 | $18.51 | $17.87 | $17.97 | $17.97 | 267,407 |
| 2021-07-22 | $18.46 | $18.46 | $17.75 | $18.03 | $18.03 | 237,965 |
| 2021-07-21 | $18.15 | $18.80 | $18.15 | $18.44 | $18.44 | 259,550 |
| 2021-07-20 | $17.50 | $18.11 | $17.25 | $17.96 | $17.96 | 515,594 |
| 2021-07-19 | $17.25 | $17.73 | $16.88 | $17.35 | $17.35 | 524,761 |
| 2021-07-16 | $18.00 | $18.33 | $17.33 | $17.66 | $17.66 | 837,626 |
| 2021-07-15 | $18.45 | $18.98 | $18.25 | $18.55 | $18.55 | 452,321 |
| 2021-07-14 | $19.16 | $19.54 | $18.56 | $18.82 | $18.82 | 784,439 |
| 2021-07-13 | $19.81 | $19.84 | $19.14 | $19.26 | $19.26 | 435,444 |
| 2021-07-12 | $20.00 | $20.23 | $19.67 | $19.91 | $19.91 | 400,012 |
| 2021-07-09 | $20.21 | $20.83 | $20.00 | $20.09 | $20.09 | 534,118 |
| 2021-07-08 | $19.92 | $20.50 | $19.50 | $19.81 | $19.81 | 531,743 |
| 2021-07-07 | $20.53 | $20.75 | $20.15 | $20.50 | $20.50 | 420,345 |
| 2021-07-06 | $20.80 | $20.95 | $20.37 | $20.73 | $20.73 | 419,835 |
| 2021-07-02 | $21.35 | $21.45 | $20.46 | $20.75 | $20.75 | 530,907 |
| 2021-07-01 | $21.36 | $21.66 | $21.04 | $21.18 | $21.18 | 613,085 |
| 2021-06-30 | $21.50 | $21.81 | $21.16 | $21.28 | $21.28 | 584,368 |
| 2021-06-29 | $21.80 | $21.89 | $21.34 | $21.71 | $21.71 | 524,556 |
| 2021-06-28 | $22.01 | $22.19 | $21.34 | $21.82 | $21.82 | 566,986 |
| 2021-06-25 | $22.68 | $23.05 | $21.57 | $22.00 | $22.00 | 2,182,273 |
| 2021-06-24 | $22.35 | $22.82 | $22.28 | $22.75 | $22.75 | 417,356 |
| 2021-06-23 | $22.30 | $22.52 | $22.03 | $22.35 | $22.35 | 380,540 |
| 2021-06-22 | $21.85 | $22.30 | $21.20 | $22.25 | $22.25 | 558,408 |
| 2021-06-21 | $21.17 | $21.96 | $21.00 | $21.85 | $21.85 | 889,349 |
| 2021-06-18 | $21.15 | $21.42 | $20.89 | $21.06 | $21.06 | 558,222 |
| 2021-06-17 | $21.89 | $22.07 | $20.88 | $21.44 | $21.44 | 761,789 |
| 2021-06-16 | $22.28 | $22.40 | $21.52 | $21.85 | $21.85 | 945,612 |
| 2021-06-15 | $22.67 | $23.04 | $22.13 | $22.42 | $22.42 | 521,908 |
| 2021-06-14 | $23.45 | $23.60 | $22.07 | $22.48 | $22.48 | 916,228 |
| 2021-06-11 | $23.25 | $23.54 | $23.00 | $23.41 | $23.41 | 650,412 |
| 2021-06-10 | $23.38 | $23.86 | $22.98 | $23.23 | $23.23 | 546,652 |
| 2021-06-09 | $24.09 | $24.09 | $23.35 | $23.40 | $23.40 | 503,935 |
| 2021-06-08 | $23.65 | $24.15 | $23.20 | $23.94 | $23.94 | 692,058 |
| 2021-06-07 | $23.91 | $24.37 | $23.34 | $23.72 | $23.72 | 775,015 |
| 2021-06-04 | $23.50 | $23.93 | $22.67 | $23.54 | $23.54 | 1,320,258 |
| 2021-06-03 | $25.34 | $25.61 | $23.38 | $23.50 | $23.50 | 1,424,309 |
| 2021-06-02 | $26.00 | $26.24 | $25.02 | $26.00 | $26.00 | 849,836 |
| 2021-06-01 | $27.00 | $27.13 | $25.49 | $26.13 | $26.13 | 669,723 |
| 2021-05-28 | $25.94 | $27.20 | $25.71 | $26.25 | $26.25 | 890,339 |
| 2021-05-27 | $26.08 | $26.44 | $25.05 | $26.38 | $26.38 | 910,865 |
| 2021-05-26 | $24.73 | $26.60 | $24.60 | $25.66 | $25.66 | 1,613,053 |
| 2021-05-25 | $24.80 | $24.88 | $24.16 | $24.24 | $24.24 | 351,701 |
| 2021-05-24 | $24.36 | $25.13 | $23.76 | $24.48 | $24.48 | 573,820 |
| 2021-05-21 | $24.83 | $25.41 | $24.35 | $24.41 | $24.41 | 874,129 |
| 2021-05-20 | $24.89 | $24.93 | $23.75 | $24.56 | $24.56 | 568,231 |
| 2021-05-19 | $24.20 | $24.96 | $23.28 | $24.67 | $24.67 | 1,311,449 |
| 2021-05-18 | $25.43 | $27.06 | $25.39 | $25.93 | $25.93 | 1,546,807 |
| 2021-05-17 | $24.73 | $26.17 | $24.27 | $25.33 | $25.33 | 1,884,138 |
| 2021-05-14 | $23.84 | $24.72 | $22.86 | $24.67 | $24.67 | 1,542,948 |
| 2021-05-13 | $23.27 | $24.99 | $22.20 | $23.24 | $23.24 | 2,713,273 |
| 2021-05-12 | $23.26 | $23.38 | $21.09 | $21.20 | $21.20 | 951,788 |
| 2021-05-11 | $21.26 | $23.61 | $21.00 | $23.39 | $23.39 | 1,407,862 |
| 2021-05-10 | $25.11 | $25.35 | $23.07 | $23.22 | $23.22 | 1,892,235 |
| 2021-05-07 | $21.77 | $25.52 | $21.68 | $25.45 | $25.45 | 5,019,662 |
| 2021-05-06 | $21.64 | $21.91 | $20.46 | $21.22 | $21.22 | 997,860 |
| 2021-05-05 | $20.86 | $21.55 | $20.35 | $21.36 | $21.36 | 827,050 |
| 2021-05-04 | $21.31 | $21.36 | $20.03 | $20.89 | $20.89 | 664,027 |
| 2021-05-03 | $21.40 | $22.19 | $20.93 | $21.55 | $21.55 | 899,386 |
| 2021-04-30 | $21.38 | $21.76 | $21.16 | $21.54 | $21.54 | 793,210 |
| 2021-04-29 | $22.00 | $22.05 | $21.14 | $21.67 | $21.67 | 563,344 |
| 2021-04-28 | $21.56 | $22.05 | $21.16 | $21.74 | $21.74 | 418,517 |
| 2021-04-27 | $21.54 | $22.04 | $21.34 | $21.64 | $21.64 | 574,528 |
| 2021-04-26 | $21.36 | $21.71 | $20.73 | $21.40 | $21.40 | 794,298 |
| 2021-04-23 | $20.53 | $21.29 | $20.33 | $21.15 | $21.15 | 1,223,509 |
| 2021-04-22 | $20.04 | $21.56 | $19.69 | $20.24 | $20.24 | 1,531,562 |
| 2021-04-21 | $19.10 | $20.33 | $19.10 | $19.91 | $19.91 | 596,013 |
| 2021-04-20 | $21.29 | $21.60 | $19.14 | $19.49 | $19.49 | 1,422,001 |
| 2021-04-19 | $21.30 | $22.04 | $20.70 | $21.43 | $21.43 | 1,409,055 |
| 2021-04-16 | $20.61 | $21.27 | $20.31 | $21.01 | $21.01 | 957,116 |
| 2021-04-15 | $21.87 | $22.16 | $20.70 | $20.83 | $20.83 | 1,384,405 |
| 2021-04-14 | $22.23 | $22.45 | $21.42 | $21.52 | $21.52 | 1,329,579 |
| 2021-04-13 | $23.15 | $23.25 | $21.73 | $22.43 | $22.43 | 1,179,318 |
| 2021-04-12 | $22.89 | $23.74 | $22.45 | $23.12 | $23.12 | 866,349 |
| 2021-04-09 | $23.99 | $24.50 | $22.34 | $22.83 | $22.83 | 1,573,693 |
| 2021-04-08 | $22.90 | $24.02 | $22.33 | $23.97 | $23.97 | 2,211,275 |
| 2021-04-07 | $22.00 | $23.58 | $22.00 | $23.00 | $23.00 | 2,221,523 |
| 2021-04-06 | $21.40 | $23.04 | $21.30 | $21.72 | $21.72 | 2,237,924 |
| 2021-04-05 | $20.84 | $21.58 | $19.54 | $21.44 | $21.44 | 2,466,977 |
| 2021-04-01 | $22.21 | $25.07 | $20.38 | $20.96 | $20.96 | 17,607,584 |
| 2021-03-31 | $19.06 | $19.91 | $18.44 | $19.68 | $19.68 | 1,914,872 |
| 2021-03-30 | $18.88 | $19.64 | $18.32 | $19.19 | $19.19 | 1,181,572 |
| 2021-03-29 | $18.81 | $20.98 | $18.75 | $18.81 | $18.81 | 1,634,072 |
| 2021-03-26 | $20.46 | $20.91 | $18.26 | $19.48 | $19.48 | 2,791,629 |
| 2021-03-25 | $18.31 | $21.14 | $18.12 | $20.83 | $20.83 | 5,801,277 |
| 2021-03-24 | $18.58 | $24.72 | $18.21 | $19.24 | $19.24 | 35,446,820 |
| 2021-03-23 | $16.51 | $21.17 | $16.19 | $18.12 | $18.12 | 31,310,614 |
| 2021-03-22 | $17.30 | $17.50 | $16.41 | $16.50 | $16.50 | 1,339,771 |
| 2021-03-19 | $17.26 | $17.74 | $16.08 | $17.57 | $17.57 | 1,301,871 |
| 2021-03-18 | $18.15 | $18.41 | $17.19 | $17.30 | $17.30 | 991,012 |
| 2021-03-17 | $18.33 | $18.76 | $17.52 | $18.23 | $18.23 | 1,500,715 |
| 2021-03-16 | $18.67 | $18.90 | $17.30 | $17.96 | $17.96 | 1,759,840 |
| 2021-03-15 | $18.19 | $19.73 | $18.12 | $18.83 | $18.83 | 2,217,069 |
| 2021-03-12 | $16.41 | $18.63 | $15.80 | $17.77 | $17.77 | 6,234,896 |
| 2021-03-11 | $14.65 | $15.37 | $14.40 | $15.33 | $15.33 | 1,724,876 |
| 2021-03-10 | $14.05 | $14.87 | $13.86 | $14.45 | $14.45 | 685,539 |
| 2021-03-09 | $14.09 | $14.39 | $13.82 | $13.84 | $13.84 | 301,818 |
| 2021-03-08 | $13.59 | $14.09 | $13.45 | $13.90 | $13.90 | 340,948 |
| 2021-03-05 | $13.29 | $13.54 | $12.62 | $13.46 | $13.46 | 372,402 |
| 2021-03-04 | $13.67 | $13.73 | $12.24 | $12.90 | $12.90 | 488,481 |
| 2021-03-03 | $13.99 | $14.30 | $13.46 | $13.61 | $13.61 | 353,279 |
| 2021-03-02 | $13.74 | $14.39 | $13.61 | $13.85 | $13.85 | 364,944 |
| 2021-03-01 | $13.99 | $14.08 | $13.70 | $13.89 | $13.89 | 309,826 |
| 2021-02-26 | $13.14 | $14.06 | $12.92 | $13.58 | $13.58 | 431,562 |
| 2021-02-25 | $13.09 | $14.28 | $12.91 | $13.16 | $13.16 | 838,357 |
| 2021-02-24 | $12.79 | $13.22 | $12.60 | $13.12 | $13.12 | 255,059 |
| 2021-02-23 | $12.71 | $12.85 | $11.63 | $12.82 | $12.82 | 484,673 |
| 2021-02-22 | $13.08 | $13.36 | $12.83 | $12.84 | $12.84 | 303,195 |
| 2021-02-19 | $13.17 | $13.49 | $13.08 | $13.11 | $13.11 | 319,817 |
| 2021-02-18 | $13.21 | $13.46 | $13.08 | $13.12 | $13.12 | 329,813 |
| 2021-02-17 | $13.14 | $13.74 | $12.96 | $13.47 | $13.47 | 439,446 |
| 2021-02-16 | $12.82 | $13.20 | $12.81 | $13.08 | $13.08 | 373,422 |
| 2021-02-12 | $12.78 | $13.16 | $12.62 | $12.74 | $12.74 | 258,928 |
| 2021-02-11 | $13.16 | $13.26 | $12.65 | $12.82 | $12.82 | 264,121 |
| 2021-02-10 | $13.53 | $13.57 | $12.66 | $13.13 | $13.13 | 361,398 |
| 2021-02-09 | $13.76 | $13.80 | $13.15 | $13.30 | $13.30 | 286,734 |
| 2021-02-08 | $13.95 | $14.47 | $13.70 | $13.81 | $13.81 | 603,784 |
| 2021-02-05 | $13.40 | $13.72 | $13.10 | $13.47 | $13.47 | 353,236 |
| 2021-02-04 | $12.81 | $13.37 | $12.80 | $13.18 | $13.18 | 386,409 |
| 2021-02-03 | $12.76 | $12.91 | $12.33 | $12.74 | $12.74 | 276,945 |
| 2021-02-02 | $13.14 | $13.19 | $12.25 | $12.57 | $12.57 | 389,624 |
| 2021-02-01 | $12.55 | $13.24 | $12.33 | $12.90 | $12.90 | 773,680 |
| 2021-01-29 | $12.19 | $12.64 | $11.85 | $11.95 | $11.95 | 491,990 |
| 2021-01-28 | $12.59 | $13.17 | $11.59 | $11.97 | $11.97 | 829,208 |
| 2021-01-27 | $11.95 | $14.54 | $11.81 | $12.54 | $12.54 | 1,457,771 |
| 2021-01-26 | $12.48 | $12.53 | $11.81 | $12.25 | $12.25 | 569,805 |
| 2021-01-25 | $11.77 | $12.65 | $11.41 | $12.16 | $12.16 | 614,477 |
| 2021-01-22 | $11.35 | $11.74 | $11.13 | $11.71 | $11.71 | 357,911 |
| 2021-01-21 | $12.12 | $12.15 | $11.36 | $11.62 | $11.62 | 471,048 |
| 2021-01-20 | $11.74 | $12.30 | $11.65 | $11.68 | $11.68 | 353,465 |
| 2021-01-19 | $11.87 | $12.03 | $11.41 | $11.52 | $11.52 | 560,753 |
| 2021-01-15 | $12.39 | $12.49 | $11.83 | $12.06 | $12.06 | 660,504 |
| 2021-01-14 | $11.36 | $13.45 | $11.35 | $12.70 | $12.70 | 1,478,063 |
| 2021-01-13 | $11.12 | $11.40 | $11.00 | $11.11 | $11.11 | 289,215 |
| 2021-01-12 | $10.51 | $11.43 | $10.34 | $11.30 | $11.30 | 606,990 |
| 2021-01-11 | $10.30 | $10.60 | $10.12 | $10.39 | $10.39 | 333,177 |
| 2021-01-08 | $10.70 | $10.75 | $10.14 | $10.52 | $10.52 | 318,133 |
| 2021-01-07 | $10.90 | $10.93 | $10.56 | $10.73 | $10.73 | 339,919 |
| 2021-01-06 | $10.39 | $11.05 | $10.29 | $10.70 | $10.70 | 520,817 |
| 2021-01-05 | $10.12 | $10.50 | $10.10 | $10.33 | $10.33 | 544,379 |
| 2021-01-04 | $10.38 | $10.47 | $9.89 | $10.05 | $10.05 | 652,677 |
| 2020-12-31 | $10.75 | $10.79 | $10.36 | $10.38 | $10.38 | 388,828 |
| 2020-12-30 | $10.66 | $10.87 | $10.55 | $10.73 | $10.73 | 304,406 |
| 2020-12-29 | $10.65 | $10.80 | $10.19 | $10.56 | $10.56 | 612,216 |
| 2020-12-28 | $10.81 | $10.99 | $10.57 | $10.67 | $10.67 | 485,135 |
| 2020-12-24 | $10.99 | $11.00 | $10.57 | $10.66 | $10.66 | 233,149 |
| 2020-12-23 | $10.75 | $11.12 | $10.54 | $10.86 | $10.86 | 774,651 |
| 2020-12-22 | $11.10 | $11.32 | $10.42 | $10.81 | $10.81 | 767,082 |
| 2020-12-21 | $11.04 | $11.29 | $10.80 | $11.10 | $11.10 | 927,003 |
| 2020-12-18 | $11.85 | $11.89 | $11.31 | $11.43 | $11.43 | 931,143 |
| 2020-12-17 | $11.84 | $12.48 | $11.34 | $11.89 | $11.89 | 1,032,933 |
| 2020-12-16 | $10.89 | $11.94 | $10.84 | $11.75 | $11.75 | 1,009,288 |
| 2020-12-15 | $10.50 | $11.36 | $10.31 | $11.00 | $11.00 | 1,090,039 |
| 2020-12-14 | $10.47 | $10.60 | $10.10 | $10.45 | $10.45 | 478,429 |
| 2020-12-11 | $10.51 | $10.57 | $9.86 | $10.23 | $10.23 | 715,671 |
| 2020-12-10 | $10.35 | $10.74 | $10.12 | $10.56 | $10.56 | 1,001,315 |
| 2020-12-09 | $10.85 | $10.94 | $10.18 | $10.55 | $10.55 | 861,138 |
| 2020-12-08 | $11.21 | $11.30 | $10.35 | $10.71 | $10.71 | 1,348,703 |
| 2020-12-07 | $10.57 | $11.15 | $9.84 | $10.85 | $10.85 | 2,525,141 |
| 2020-12-04 | $9.05 | $11.09 | $8.92 | $10.90 | $10.90 | 3,990,540 |
| 2020-12-03 | $8.64 | $9.50 | $8.30 | $8.46 | $8.46 | 2,147,986 |
| 2020-12-02 | $8.96 | $9.57 | $8.76 | $9.50 | $9.50 | 757,616 |
| 2020-12-01 | $8.90 | $9.08 | $8.57 | $9.07 | $9.07 | 569,985 |
| 2020-11-30 | $9.33 | $9.44 | $8.52 | $8.78 | $8.78 | 653,763 |
| 2020-11-27 | $9.37 | $9.50 | $9.08 | $9.35 | $9.35 | 856,925 |
| 2020-11-25 | $9.72 | $9.72 | $9.11 | $9.31 | $9.31 | 472,921 |
| 2020-11-24 | $9.36 | $9.57 | $8.95 | $9.53 | $9.53 | 1,368,396 |
| 2020-11-23 | $8.57 | $9.39 | $8.40 | $9.11 | $9.11 | 958,566 |
| 2020-11-20 | $8.61 | $8.73 | $8.33 | $8.53 | $8.53 | 637,226 |
| 2020-11-19 | $8.90 | $8.99 | $8.33 | $8.65 | $8.65 | 1,045,917 |
| 2020-11-18 | $8.45 | $8.96 | $8.43 | $8.86 | $8.86 | 1,006,409 |
| 2020-11-17 | $8.25 | $8.52 | $7.90 | $8.40 | $8.40 | 1,384,268 |
| 2020-11-16 | $7.48 | $7.97 | $7.40 | $7.97 | $7.97 | 929,104 |
| 2020-11-13 | $7.07 | $7.34 | $6.90 | $7.25 | $7.25 | 601,316 |
| 2020-11-12 | $7.46 | $7.54 | $6.83 | $6.92 | $6.92 | 1,169,752 |
| 2020-11-11 | $7.60 | $7.99 | $7.38 | $7.55 | $7.55 | 813,566 |
| 2020-11-10 | $6.81 | $8.03 | $6.70 | $7.48 | $7.48 | 1,878,424 |
| 2020-11-09 | $6.56 | $7.10 | $6.34 | $6.95 | $6.95 | 2,669,674 |
| 2020-11-06 | $7.00 | $7.00 | $5.99 | $6.05 | $6.05 | 2,179,196 |
| 2020-11-05 | $6.82 | $7.14 | $6.70 | $7.02 | $7.02 | 1,088,190 |
| 2020-11-04 | $6.77 | $6.85 | $6.51 | $6.68 | $6.68 | 561,160 |
| 2020-11-03 | $6.54 | $6.83 | $6.46 | $6.79 | $6.79 | 595,724 |
| 2020-11-02 | $6.47 | $6.71 | $6.33 | $6.37 | $6.37 | 377,984 |
| 2020-10-30 | $6.52 | $6.66 | $6.18 | $6.34 | $6.34 | 376,945 |
| 2020-10-29 | $6.82 | $6.96 | $6.51 | $6.52 | $6.52 | 309,912 |
| 2020-10-28 | $7.07 | $7.18 | $6.52 | $6.70 | $6.70 | 771,653 |
| 2020-10-27 | $6.64 | $7.36 | $6.56 | $7.26 | $7.26 | 878,753 |
| 2020-10-26 | $6.67 | $6.69 | $6.24 | $6.61 | $6.61 | 639,035 |
| 2020-10-23 | $6.03 | $6.76 | $6.03 | $6.76 | $6.76 | 934,975 |
| 2020-10-22 | $6.01 | $6.07 | $5.81 | $5.97 | $5.97 | 406,266 |
| 2020-10-21 | $6.13 | $6.20 | $5.96 | $5.96 | $5.96 | 297,560 |
| 2020-10-20 | $6.16 | $6.28 | $6.11 | $6.13 | $6.13 | 361,020 |
| 2020-10-19 | $6.15 | $6.28 | $6.09 | $6.17 | $6.17 | 227,783 |
| 2020-10-16 | $6.28 | $6.38 | $6.11 | $6.12 | $6.12 | 414,065 |
| 2020-10-15 | $6.00 | $6.29 | $5.91 | $6.28 | $6.28 | 304,936 |
| 2020-10-14 | $6.15 | $6.27 | $6.03 | $6.05 | $6.05 | 316,355 |
| 2020-10-13 | $6.14 | $6.24 | $6.01 | $6.13 | $6.13 | 235,991 |
| 2020-10-12 | $6.29 | $6.29 | $6.14 | $6.18 | $6.18 | 257,726 |
| 2020-10-09 | $6.20 | $6.28 | $6.16 | $6.21 | $6.21 | 260,167 |
| 2020-10-08 | $6.19 | $6.25 | $5.96 | $6.16 | $6.16 | 434,089 |
| 2020-10-07 | $6.08 | $6.25 | $6.05 | $6.12 | $6.12 | 314,279 |
| 2020-10-06 | $5.94 | $6.24 | $5.86 | $5.96 | $5.96 | 581,080 |
| 2020-10-05 | $5.81 | $6.05 | $5.76 | $5.91 | $5.91 | 651,458 |
| 2020-10-02 | $5.67 | $5.75 | $5.52 | $5.74 | $5.74 | 570,295 |
| 2020-10-01 | $5.83 | $5.96 | $5.81 | $5.86 | $5.86 | 240,035 |
| 2020-09-30 | $5.78 | $5.99 | $5.73 | $5.79 | $5.79 | 326,352 |
| 2020-09-29 | $5.68 | $5.80 | $5.64 | $5.71 | $5.71 | 522,877 |
| 2020-09-28 | $5.84 | $5.90 | $5.57 | $5.72 | $5.72 | 627,228 |
| 2020-09-25 | $5.41 | $5.84 | $5.34 | $5.75 | $5.75 | 611,187 |
| 2020-09-24 | $5.73 | $5.86 | $5.41 | $5.41 | $5.41 | 681,427 |
| 2020-09-23 | $5.93 | $6.09 | $5.70 | $5.77 | $5.77 | 694,033 |
| 2020-09-22 | $6.08 | $6.09 | $5.90 | $5.93 | $5.93 | 401,747 |
| 2020-09-21 | $6.27 | $6.27 | $5.91 | $6.03 | $6.03 | 693,324 |
| 2020-09-18 | $6.34 | $6.43 | $6.21 | $6.39 | $6.39 | 761,784 |
| 2020-09-17 | $6.19 | $6.54 | $6.14 | $6.34 | $6.34 | 504,844 |
| 2020-09-16 | $6.15 | $6.45 | $6.07 | $6.31 | $6.31 | 491,785 |
| 2020-09-15 | $6.10 | $6.29 | $6.06 | $6.17 | $6.17 | 387,317 |
| 2020-09-14 | $6.06 | $6.15 | $5.93 | $6.10 | $6.10 | 459,248 |
| 2020-09-11 | $6.35 | $6.35 | $5.92 | $5.98 | $5.98 | 590,748 |
| 2020-09-10 | $6.24 | $6.42 | $6.23 | $6.30 | $6.30 | 434,073 |
| 2020-09-09 | $6.18 | $6.25 | $6.02 | $6.19 | $6.19 | 335,659 |
| 2020-09-08 | $5.90 | $6.33 | $5.84 | $6.14 | $6.14 | 652,280 |
| 2020-09-04 | $6.06 | $6.15 | $5.80 | $6.00 | $6.00 | 488,687 |
| 2020-09-03 | $6.35 | $6.51 | $5.81 | $5.98 | $5.98 | 724,979 |
| 2020-09-02 | $6.06 | $6.72 | $6.00 | $6.37 | $6.37 | 1,641,563 |
| 2020-09-01 | $5.80 | $6.06 | $5.67 | $6.03 | $6.03 | 748,817 |
| 2020-08-31 | $5.92 | $5.95 | $5.67 | $5.84 | $5.84 | 692,387 |
| 2020-08-28 | $5.86 | $6.00 | $5.70 | $5.97 | $5.97 | 639,013 |
| 2020-08-27 | $5.79 | $6.06 | $5.79 | $5.84 | $5.84 | 636,479 |
| 2020-08-26 | $5.75 | $5.95 | $5.74 | $5.79 | $5.79 | 561,282 |
| 2020-08-25 | $5.77 | $5.82 | $5.63 | $5.78 | $5.78 | 368,267 |
| 2020-08-24 | $5.66 | $5.83 | $5.61 | $5.79 | $5.79 | 641,419 |
| 2020-08-21 | $5.65 | $5.72 | $5.50 | $5.62 | $5.62 | 822,575 |
| 2020-08-20 | $5.64 | $5.75 | $5.53 | $5.67 | $5.67 | 558,016 |
| 2020-08-19 | $5.79 | $5.88 | $5.64 | $5.66 | $5.66 | 1,082,770 |
| 2020-08-18 | $6.00 | $6.01 | $5.77 | $5.80 | $5.80 | 1,243,548 |
| 2020-08-17 | $6.24 | $6.39 | $5.91 | $6.04 | $6.04 | 776,743 |
| 2020-08-14 | $6.22 | $6.47 | $6.10 | $6.24 | $6.24 | 658,533 |
| 2020-08-13 | $6.07 | $6.30 | $6.01 | $6.27 | $6.27 | 730,450 |
| 2020-08-12 | $6.06 | $6.22 | $6.00 | $6.15 | $6.15 | 696,847 |
| 2020-08-11 | $5.84 | $6.35 | $5.70 | $6.02 | $6.02 | 1,420,103 |
| 2020-08-10 | $5.63 | $5.84 | $5.40 | $5.75 | $5.75 | 1,008,977 |
| 2020-08-07 | $6.20 | $6.23 | $5.38 | $5.57 | $5.57 | 1,934,518 |
| 2020-08-06 | $5.91 | $6.48 | $5.75 | $6.36 | $6.36 | 1,854,082 |
| 2020-08-05 | $5.76 | $5.89 | $5.66 | $5.85 | $5.85 | 704,816 |
| 2020-08-04 | $5.59 | $5.75 | $5.52 | $5.68 | $5.68 | 481,694 |
| 2020-08-03 | $5.55 | $5.69 | $5.45 | $5.63 | $5.63 | 613,440 |
| 2020-07-31 | $5.69 | $5.69 | $5.37 | $5.54 | $5.54 | 656,916 |
| 2020-07-30 | $5.50 | $5.73 | $5.36 | $5.62 | $5.62 | 912,226 |
| 2020-07-29 | $5.90 | $5.95 | $5.46 | $5.51 | $5.51 | 1,590,257 |
| 2020-07-28 | $5.52 | $5.93 | $5.51 | $5.84 | $5.84 | 636,944 |
| 2020-07-27 | $5.74 | $5.76 | $5.45 | $5.57 | $5.57 | 831,219 |
| 2020-07-24 | $5.94 | $6.02 | $5.67 | $5.71 | $5.71 | 936,952 |
| 2020-07-23 | $6.06 | $6.19 | $5.91 | $6.00 | $6.00 | 1,076,579 |
| 2020-07-22 | $6.29 | $6.36 | $6.04 | $6.05 | $6.05 | 824,315 |
| 2020-07-21 | $5.99 | $6.50 | $5.98 | $6.24 | $6.24 | 1,482,361 |
| 2020-07-20 | $6.01 | $6.04 | $5.70 | $5.79 | $5.79 | 722,130 |
| 2020-07-17 | $6.03 | $6.17 | $5.87 | $5.90 | $5.90 | 841,164 |
| 2020-07-16 | $6.00 | $6.45 | $5.92 | $6.05 | $6.05 | 891,523 |
| 2020-07-15 | $6.37 | $7.10 | $5.88 | $6.07 | $6.07 | 2,967,106 |
| 2020-07-14 | $5.15 | $6.46 | $5.06 | $6.36 | $6.36 | 4,003,984 |
| 2020-07-13 | $5.35 | $5.41 | $5.13 | $5.19 | $5.19 | 624,666 |
| 2020-07-10 | $4.99 | $5.42 | $4.88 | $5.28 | $5.28 | 1,316,180 |
| 2020-07-09 | $5.10 | $5.11 | $4.72 | $4.93 | $4.93 | 1,284,322 |
| 2020-07-08 | $5.33 | $5.48 | $5.02 | $5.14 | $5.14 | 1,241,720 |
| 2020-07-07 | $5.47 | $5.53 | $5.27 | $5.33 | $5.33 | 778,779 |
| 2020-07-06 | $6.04 | $6.11 | $5.54 | $5.56 | $5.56 | 868,381 |
| 2020-07-02 | $6.09 | $6.20 | $5.86 | $5.89 | $5.89 | 461,643 |
| 2020-07-01 | $5.79 | $6.06 | $5.78 | $5.90 | $5.90 | 503,934 |
| 2020-06-30 | $5.73 | $5.97 | $5.61 | $5.80 | $5.80 | 793,446 |
| 2020-06-29 | $5.59 | $5.81 | $5.39 | $5.78 | $5.78 | 642,289 |
| 2020-06-26 | $5.63 | $5.79 | $5.38 | $5.49 | $5.49 | 1,374,511 |
| 2020-06-25 | $5.51 | $5.76 | $5.45 | $5.70 | $5.70 | 783,599 |
| 2020-06-24 | $6.00 | $6.03 | $5.50 | $5.58 | $5.58 | 716,541 |
| 2020-06-23 | $5.69 | $6.13 | $5.69 | $6.08 | $6.08 | 1,034,411 |
| 2020-06-22 | $5.65 | $5.88 | $5.45 | $5.65 | $5.65 | 859,308 |
| 2020-06-19 | $5.97 | $6.12 | $5.57 | $5.68 | $5.68 | 1,682,317 |
| 2020-06-18 | $6.12 | $6.16 | $5.82 | $5.88 | $5.88 | 795,635 |
| 2020-06-17 | $6.43 | $6.46 | $6.07 | $6.15 | $6.15 | 848,797 |
| 2020-06-16 | $6.70 | $6.79 | $6.21 | $6.40 | $6.40 | 965,690 |
| 2020-06-15 | $6.15 | $6.50 | $5.98 | $6.30 | $6.30 | 634,427 |
| 2020-06-12 | $6.81 | $6.84 | $6.18 | $6.44 | $6.44 | 683,508 |
| 2020-06-11 | $6.26 | $6.47 | $5.91 | $6.09 | $6.09 | 798,774 |
| 2020-06-10 | $7.13 | $7.19 | $6.52 | $6.81 | $6.81 | 767,935 |
| 2020-06-09 | $7.53 | $7.53 | $6.92 | $7.11 | $7.11 | 865,961 |
| 2020-06-08 | $7.48 | $7.78 | $7.16 | $7.69 | $7.69 | 1,462,755 |
| 2020-06-05 | $6.82 | $7.50 | $6.81 | $7.11 | $7.11 | 1,560,653 |
| 2020-06-04 | $6.50 | $6.50 | $6.12 | $6.35 | $6.35 | 1,370,235 |
| 2020-06-03 | $5.54 | $6.32 | $5.53 | $6.29 | $6.29 | 1,519,673 |
| 2020-06-02 | $5.84 | $6.04 | $5.40 | $5.40 | $5.40 | 892,818 |
| 2020-06-01 | $5.65 | $6.00 | $5.53 | $5.76 | $5.76 | 646,045 |
| 2020-05-29 | $5.35 | $5.76 | $5.20 | $5.65 | $5.65 | 851,490 |
| 2020-05-28 | $6.00 | $6.14 | $5.29 | $5.35 | $5.35 | 1,417,949 |
| 2020-05-27 | $5.29 | $5.89 | $5.08 | $5.80 | $5.80 | 1,202,205 |
| 2020-05-26 | $5.08 | $5.44 | $5.04 | $5.13 | $5.13 | 963,597 |
| 2020-05-22 | $4.83 | $4.93 | $4.69 | $4.78 | $4.78 | 477,473 |
| 2020-05-21 | $4.75 | $4.98 | $4.52 | $4.84 | $4.84 | 663,762 |
| 2020-05-20 | $4.99 | $5.21 | $4.81 | $4.87 | $4.87 | 1,068,791 |
| 2020-05-19 | $4.85 | $4.94 | $4.65 | $4.80 | $4.80 | 636,940 |
| 2020-05-18 | $4.52 | $4.97 | $4.52 | $4.86 | $4.86 | 1,369,069 |
| 2020-05-15 | $4.30 | $4.40 | $4.15 | $4.22 | $4.22 | 647,750 |
| 2020-05-14 | $4.02 | $4.34 | $3.90 | $4.32 | $4.32 | 666,374 |
| 2020-05-13 | $4.46 | $4.51 | $3.91 | $4.13 | $4.13 | 1,237,834 |
| 2020-05-12 | $4.70 | $4.89 | $4.40 | $4.48 | $4.48 | 998,480 |
| 2020-05-11 | $4.69 | $5.37 | $4.50 | $4.66 | $4.66 | 2,122,670 |
| 2020-05-08 | $4.01 | $5.19 | $3.92 | $4.73 | $4.73 | 3,492,980 |
| 2020-05-07 | $3.83 | $3.96 | $3.78 | $3.89 | $3.89 | 564,377 |
| 2020-05-06 | $3.74 | $3.84 | $3.61 | $3.78 | $3.78 | 580,086 |
| 2020-05-05 | $4.13 | $4.23 | $3.67 | $3.70 | $3.70 | 801,810 |
| 2020-05-04 | $3.82 | $4.14 | $3.70 | $4.05 | $4.05 | 628,160 |
| 2020-05-01 | $4.22 | $4.28 | $3.85 | $3.88 | $3.88 | 792,258 |
| 2020-04-30 | $3.99 | $4.41 | $3.83 | $4.28 | $4.28 | 1,088,790 |
| 2020-04-29 | $4.07 | $4.21 | $3.94 | $4.01 | $4.01 | 797,739 |
| 2020-04-28 | $3.85 | $4.20 | $3.78 | $3.96 | $3.96 | 1,011,459 |
| 2020-04-27 | $3.58 | $3.77 | $3.49 | $3.68 | $3.68 | 673,234 |
| 2020-04-24 | $3.68 | $3.73 | $3.43 | $3.51 | $3.51 | 629,012 |
| 2020-04-23 | $3.42 | $3.78 | $3.39 | $3.63 | $3.63 | 809,052 |
| 2020-04-22 | $3.61 | $3.61 | $3.37 | $3.42 | $3.42 | 973,658 |
| 2020-04-21 | $3.62 | $3.72 | $3.40 | $3.67 | $3.67 | 680,161 |
| 2020-04-20 | $3.76 | $3.85 | $3.61 | $3.67 | $3.67 | 793,072 |
| 2020-04-17 | $3.95 | $4.04 | $3.70 | $3.79 | $3.79 | 704,243 |
| 2020-04-16 | $3.97 | $3.97 | $3.69 | $3.81 | $3.81 | 409,377 |
| 2020-04-15 | $4.01 | $4.01 | $3.74 | $3.81 | $3.81 | 554,086 |
| 2020-04-14 | $3.99 | $4.33 | $3.88 | $4.17 | $4.17 | 897,346 |
| 2020-04-13 | $3.61 | $3.99 | $3.49 | $3.84 | $3.84 | 1,109,012 |
| 2020-04-09 | $3.56 | $4.03 | $3.55 | $3.58 | $3.58 | 1,418,952 |
| 2020-04-08 | $3.66 | $3.78 | $3.42 | $3.43 | $3.43 | 1,568,928 |
| 2020-04-07 | $3.68 | $4.23 | $3.49 | $3.50 | $3.50 | 1,661,262 |
| 2020-04-06 | $3.33 | $3.80 | $3.27 | $3.45 | $3.45 | 766,693 |
| 2020-04-03 | $3.53 | $3.53 | $3.12 | $3.18 | $3.18 | 972,456 |
| 2020-04-02 | $3.82 | $3.85 | $3.44 | $3.53 | $3.53 | 728,978 |
| 2020-04-01 | $3.90 | $3.93 | $3.71 | $3.83 | $3.83 | 890,283 |
| 2020-03-31 | $3.99 | $4.17 | $3.96 | $3.99 | $3.99 | 475,476 |
| 2020-03-30 | $4.21 | $4.24 | $3.86 | $4.02 | $4.02 | 616,207 |
| 2020-03-27 | $4.34 | $4.40 | $4.05 | $4.19 | $4.19 | 864,699 |
| 2020-03-26 | $4.21 | $4.72 | $4.14 | $4.52 | $4.52 | 1,054,583 |
| 2020-03-25 | $3.91 | $4.39 | $3.84 | $4.14 | $4.14 | 1,327,073 |
| 2020-03-24 | $3.90 | $4.10 | $3.79 | $4.00 | $4.00 | 1,073,927 |
| 2020-03-23 | $3.98 | $3.98 | $3.53 | $3.64 | $3.64 | 668,098 |
| 2020-03-20 | $4.20 | $4.38 | $3.83 | $4.05 | $4.05 | 2,192,543 |
| 2020-03-19 | $3.80 | $4.40 | $3.66 | $4.13 | $4.13 | 860,985 |
| 2020-03-18 | $4.16 | $4.39 | $3.61 | $3.82 | $3.82 | 719,409 |
| 2020-03-17 | $4.41 | $4.84 | $4.09 | $4.52 | $4.52 | 742,621 |
| 2020-03-16 | $4.30 | $4.89 | $4.20 | $4.31 | $4.31 | 923,553 |
| 2020-03-13 | $4.83 | $5.07 | $4.45 | $5.02 | $5.02 | 1,007,675 |
| 2020-03-12 | $5.00 | $5.17 | $4.56 | $4.57 | $4.57 | 1,006,807 |
| 2020-03-11 | $6.05 | $6.15 | $5.56 | $5.62 | $5.62 | 907,922 |
| 2020-03-10 | $6.48 | $6.56 | $5.90 | $6.21 | $6.21 | 881,162 |
| 2020-03-09 | $6.29 | $6.69 | $6.06 | $6.30 | $6.30 | 1,019,007 |
| 2020-03-06 | $6.71 | $7.57 | $6.51 | $6.92 | $6.92 | 1,531,198 |
| 2020-03-05 | $7.36 | $7.45 | $7.08 | $7.24 | $7.24 | 1,372,627 |
| 2020-03-04 | $7.48 | $7.60 | $7.34 | $7.53 | $7.53 | 730,828 |
| 2020-03-03 | $7.91 | $8.13 | $7.28 | $7.39 | $7.39 | 778,518 |
| 2020-03-02 | $8.14 | $8.23 | $7.60 | $7.91 | $7.91 | 1,013,890 |
| 2020-02-28 | $7.82 | $8.24 | $7.78 | $8.11 | $8.11 | 861,420 |
| 2020-02-27 | $7.80 | $8.35 | $7.68 | $8.09 | $8.09 | 916,053 |
| 2020-02-26 | $8.69 | $8.80 | $8.20 | $8.20 | $8.20 | 870,448 |
| 2020-02-25 | $8.53 | $8.78 | $8.39 | $8.69 | $8.69 | 916,289 |
| 2020-02-24 | $8.50 | $8.56 | $8.29 | $8.53 | $8.53 | 1,031,746 |
| 2020-02-21 | $8.90 | $8.97 | $8.68 | $8.87 | $8.87 | 721,792 |
| 2020-02-20 | $9.11 | $9.32 | $8.90 | $8.95 | $8.95 | 634,115 |
| 2020-02-19 | $9.29 | $9.53 | $9.02 | $9.16 | $9.16 | 1,003,797 |
| 2020-02-18 | $9.70 | $9.70 | $9.04 | $9.24 | $9.24 | 1,038,489 |
| 2020-02-14 | $9.50 | $9.88 | $9.44 | $9.71 | $9.71 | 1,264,632 |
| 2020-02-13 | $9.10 | $9.45 | $9.09 | $9.44 | $9.44 | 1,552,832 |
| 2020-02-12 | $8.93 | $9.27 | $8.76 | $9.21 | $9.21 | 1,411,321 |
| 2020-02-11 | $8.62 | $9.09 | $8.41 | $8.85 | $8.85 | 1,293,442 |
| 2020-02-10 | $8.62 | $8.89 | $8.29 | $8.58 | $8.58 | 2,334,931 |
| 2020-02-07 | $9.34 | $9.64 | $8.60 | $8.61 | $8.61 | 3,437,543 |
| 2020-02-06 | $9.30 | $10.19 | $9.05 | $9.29 | $9.29 | 10,096,126 |
| 2020-02-05 | $15.24 | $15.69 | $15.10 | $15.49 | $15.49 | 1,296,742 |
| 2020-02-04 | $15.42 | $15.43 | $15.02 | $15.07 | $15.07 | 489,566 |
| 2020-02-03 | $15.08 | $15.41 | $14.70 | $15.12 | $15.12 | 410,101 |
| 2020-01-31 | $15.55 | $15.61 | $15.00 | $15.03 | $15.03 | 469,813 |
| 2020-01-30 | $15.40 | $15.63 | $15.20 | $15.62 | $15.62 | 345,528 |
| 2020-01-29 | $15.59 | $15.68 | $15.25 | $15.50 | $15.50 | 310,569 |
| 2020-01-28 | $15.45 | $15.88 | $15.43 | $15.56 | $15.56 | 345,844 |
| 2020-01-27 | $15.10 | $15.55 | $15.07 | $15.34 | $15.34 | 437,016 |
| 2020-01-24 | $15.74 | $15.80 | $15.42 | $15.52 | $15.52 | 553,558 |
| 2020-01-23 | $15.58 | $15.79 | $15.50 | $15.67 | $15.67 | 685,858 |
| 2020-01-22 | $15.77 | $15.95 | $15.57 | $15.65 | $15.65 | 535,629 |
| 2020-01-21 | $15.58 | $16.24 | $15.39 | $15.66 | $15.66 | 1,043,574 |
| 2020-01-17 | $15.15 | $15.63 | $15.07 | $15.62 | $15.62 | 883,375 |
| 2020-01-16 | $15.25 | $15.62 | $15.01 | $15.14 | $15.14 | 1,036,682 |
| 2020-01-15 | $15.61 | $15.74 | $15.08 | $15.28 | $15.28 | 1,090,631 |
| 2020-01-14 | $15.89 | $16.19 | $15.57 | $15.64 | $15.64 | 945,601 |
| 2020-01-13 | $15.53 | $16.00 | $15.39 | $15.93 | $15.93 | 688,531 |
| 2020-01-10 | $15.57 | $15.84 | $15.36 | $15.47 | $15.47 | 758,650 |
| 2020-01-09 | $15.94 | $16.17 | $15.46 | $15.50 | $15.50 | 1,286,094 |
| 2020-01-08 | $15.64 | $16.30 | $15.32 | $16.01 | $16.01 | 909,471 |
| 2020-01-07 | $16.48 | $16.48 | $15.45 | $15.79 | $15.79 | 1,790,975 |
| 2020-01-06 | $16.72 | $16.79 | $16.38 | $16.51 | $16.51 | 1,377,424 |
| 2020-01-03 | $17.17 | $17.37 | $16.75 | $16.85 | $16.85 | 1,025,617 |
| 2020-01-02 | $17.26 | $17.76 | $17.06 | $17.57 | $17.57 | 821,375 |
| 2019-12-31 | $16.90 | $17.27 | $16.71 | $17.16 | $17.16 | 1,009,014 |
| 2019-12-30 | $16.91 | $17.26 | $16.51 | $16.90 | $16.90 | 905,021 |
| 2019-12-27 | $16.50 | $17.03 | $16.25 | $16.88 | $16.88 | 897,039 |
| 2019-12-26 | $16.58 | $16.70 | $16.18 | $16.51 | $16.51 | 798,623 |
| 2019-12-24 | $16.54 | $16.54 | $16.14 | $16.50 | $16.50 | 447,387 |
| 2019-12-23 | $16.26 | $16.46 | $16.13 | $16.46 | $16.46 | 742,688 |
| 2019-12-20 | $16.12 | $16.21 | $15.93 | $16.13 | $16.13 | 1,233,879 |
| 2019-12-19 | $15.39 | $16.13 | $15.22 | $16.11 | $16.11 | 1,013,261 |
| 2019-12-18 | $15.49 | $15.70 | $15.22 | $15.35 | $15.35 | 571,505 |
| 2019-12-17 | $15.18 | $15.51 | $14.94 | $15.50 | $15.50 | 602,462 |
| 2019-12-16 | $15.22 | $15.52 | $15.06 | $15.18 | $15.18 | 655,748 |
| 2019-12-13 | $14.92 | $15.20 | $14.72 | $15.15 | $15.15 | 518,089 |
| 2019-12-12 | $14.49 | $15.02 | $14.31 | $14.95 | $14.95 | 676,304 |
| 2019-12-11 | $14.67 | $14.75 | $14.31 | $14.62 | $14.62 | 808,378 |
| 2019-12-10 | $15.22 | $15.27 | $14.67 | $14.72 | $14.72 | 1,023,824 |
| 2019-12-09 | $15.02 | $15.44 | $15.02 | $15.22 | $15.22 | 795,178 |
| 2019-12-06 | $14.58 | $15.14 | $14.58 | $15.01 | $15.01 | 813,889 |
| 2019-12-05 | $14.75 | $15.15 | $14.41 | $14.53 | $14.53 | 934,378 |
| 2019-12-04 | $14.34 | $14.66 | $14.30 | $14.61 | $14.61 | 763,444 |
| 2019-12-03 | $14.23 | $14.35 | $13.80 | $14.22 | $14.22 | 777,540 |
| 2019-12-02 | $14.49 | $14.84 | $14.18 | $14.44 | $14.44 | 798,706 |
| 2019-11-29 | $14.16 | $14.44 | $14.02 | $14.27 | $14.27 | 292,619 |
| 2019-11-27 | $14.38 | $14.40 | $13.91 | $14.27 | $14.27 | 610,665 |
| 2019-11-26 | $14.08 | $14.51 | $13.91 | $14.30 | $14.30 | 878,689 |
| 2019-11-25 | $14.90 | $14.98 | $13.87 | $14.02 | $14.02 | 1,433,400 |
| 2019-11-22 | $14.23 | $14.96 | $14.04 | $14.91 | $14.91 | 1,085,940 |
| 2019-11-21 | $13.88 | $14.19 | $13.71 | $13.76 | $13.76 | 575,382 |
| 2019-11-20 | $14.00 | $14.07 | $13.73 | $13.85 | $13.85 | 1,010,883 |
| 2019-11-19 | $14.40 | $14.50 | $13.97 | $14.05 | $14.05 | 616,460 |
| 2019-11-18 | $14.40 | $14.47 | $14.00 | $14.32 | $14.32 | 815,312 |
| 2019-11-15 | $14.28 | $14.68 | $14.12 | $14.36 | $14.36 | 984,919 |
| 2019-11-14 | $14.19 | $14.32 | $14.04 | $14.06 | $14.06 | 914,435 |
| 2019-11-13 | $14.42 | $14.43 | $13.95 | $14.16 | $14.16 | 1,005,093 |
| 2019-11-12 | $14.50 | $14.66 | $14.23 | $14.52 | $14.52 | 541,322 |
| 2019-11-11 | $14.10 | $14.61 | $14.04 | $14.39 | $14.39 | 778,486 |
| 2019-11-08 | $14.87 | $14.96 | $14.20 | $14.25 | $14.25 | 1,035,851 |
| 2019-11-07 | $14.69 | $15.19 | $14.61 | $14.97 | $14.97 | 897,919 |
| 2019-11-06 | $14.64 | $14.84 | $14.47 | $14.59 | $14.59 | 1,001,341 |
| 2019-11-05 | $15.43 | $15.55 | $14.46 | $14.60 | $14.60 | 2,258,940 |
| 2019-11-04 | $15.52 | $15.99 | $15.18 | $15.30 | $15.30 | 1,669,039 |
| 2019-11-01 | $17.85 | $18.00 | $14.93 | $15.20 | $15.20 | 4,704,245 |
| 2019-10-31 | $17.34 | $18.25 | $17.32 | $18.00 | $18.00 | 1,903,467 |
| 2019-10-30 | $17.80 | $17.86 | $17.12 | $17.41 | $17.41 | 1,426,620 |
| 2019-10-29 | $17.92 | $18.01 | $17.20 | $17.47 | $17.47 | 823,384 |
| 2019-10-28 | $17.84 | $18.27 | $17.62 | $17.88 | $17.88 | 1,009,917 |
| 2019-10-25 | $17.40 | $17.85 | $17.09 | $17.59 | $17.59 | 1,447,632 |
| 2019-10-24 | $17.81 | $17.96 | $17.31 | $17.45 | $17.45 | 570,824 |
| 2019-10-23 | $17.95 | $18.25 | $17.43 | $17.64 | $17.64 | 689,496 |
| 2019-10-22 | $18.10 | $18.26 | $17.56 | $17.95 | $17.95 | 596,573 |
| 2019-10-21 | $18.36 | $18.61 | $17.80 | $18.10 | $18.10 | 761,436 |
| 2019-10-18 | $17.40 | $18.47 | $17.25 | $18.33 | $18.33 | 1,106,486 |
| 2019-10-17 | $18.92 | $19.05 | $17.34 | $17.50 | $17.50 | 2,124,659 |
| 2019-10-16 | $19.04 | $19.21 | $18.61 | $18.88 | $18.88 | 599,416 |
| 2019-10-15 | $19.22 | $19.31 | $18.82 | $19.00 | $19.00 | 1,506,211 |
| 2019-10-14 | $20.00 | $20.11 | $18.97 | $19.00 | $19.00 | 664,251 |
| 2019-10-11 | $20.16 | $20.76 | $19.94 | $20.00 | $20.00 | 590,834 |
| 2019-10-10 | $19.59 | $19.94 | $19.45 | $19.87 | $19.87 | 443,059 |
| 2019-10-09 | $19.81 | $20.11 | $19.42 | $19.55 | $19.55 | 502,512 |
| 2019-10-08 | $19.95 | $19.97 | $19.31 | $19.66 | $19.66 | 499,636 |
| 2019-10-07 | $19.84 | $20.41 | $19.60 | $20.17 | $20.17 | 534,171 |
| 2019-10-04 | $19.20 | $19.99 | $19.03 | $19.93 | $19.93 | 601,440 |
| 2019-10-03 | $19.77 | $19.89 | $18.91 | $19.15 | $19.15 | 1,313,485 |
| 2019-10-02 | $19.87 | $20.49 | $19.48 | $19.83 | $19.83 | 876,240 |
| 2019-10-01 | $20.58 | $20.86 | $20.28 | $20.28 | $20.28 | 1,054,976 |
| 2019-09-30 | $19.97 | $20.83 | $19.95 | $20.58 | $20.58 | 910,048 |
| 2019-09-27 | $20.10 | $20.29 | $19.79 | $20.07 | $20.07 | 1,647,820 |
| 2019-09-26 | $20.16 | $20.33 | $19.87 | $20.06 | $20.06 | 996,756 |
| 2019-09-25 | $20.34 | $20.43 | $19.63 | $20.06 | $20.06 | 1,407,497 |
| 2019-09-24 | $21.34 | $21.62 | $20.20 | $20.41 | $20.41 | 1,832,657 |
| 2019-09-23 | $21.81 | $21.81 | $20.01 | $21.26 | $21.26 | 3,185,076 |
| 2019-09-20 | $23.61 | $23.78 | $21.78 | $21.92 | $21.92 | 2,117,639 |
| 2019-09-19 | $25.23 | $25.38 | $23.14 | $23.41 | $23.41 | 2,103,758 |
| 2019-09-18 | $24.85 | $25.91 | $24.57 | $25.11 | $25.11 | 1,192,768 |
| 2019-09-17 | $25.55 | $26.00 | $24.13 | $24.91 | $24.91 | 4,228,099 |
| 2019-09-16 | $27.20 | $27.89 | $26.89 | $27.86 | $27.86 | 825,521 |
| 2019-09-13 | $27.03 | $27.49 | $26.76 | $27.39 | $27.39 | 775,486 |
| 2019-09-12 | $26.64 | $27.62 | $26.51 | $26.99 | $26.99 | 1,577,514 |
| 2019-09-11 | $24.11 | $26.10 | $23.83 | $25.85 | $25.85 | 2,269,685 |
| 2019-09-10 | $23.10 | $24.07 | $22.62 | $23.96 | $23.96 | 864,247 |
| 2019-09-09 | $23.79 | $23.86 | $22.74 | $23.08 | $23.08 | 633,703 |
| 2019-09-06 | $23.70 | $24.00 | $23.40 | $23.59 | $23.59 | 434,060 |
| 2019-09-05 | $24.09 | $24.45 | $23.57 | $23.61 | $23.61 | 536,875 |
| 2019-09-04 | $23.66 | $24.29 | $23.45 | $24.15 | $24.15 | 543,161 |
| 2019-09-03 | $23.72 | $24.00 | $23.06 | $23.37 | $23.37 | 381,637 |
| 2019-08-30 | $24.00 | $24.31 | $23.78 | $23.99 | $23.99 | 723,611 |
| 2019-08-29 | $23.02 | $23.91 | $22.99 | $23.81 | $23.81 | 732,771 |
| 2019-08-28 | $22.00 | $22.88 | $21.82 | $22.85 | $22.85 | 448,042 |
| 2019-08-27 | $22.25 | $22.54 | $22.03 | $22.22 | $22.22 | 421,236 |
| 2019-08-26 | $22.25 | $22.50 | $21.80 | $22.33 | $22.33 | 397,460 |
| 2019-08-23 | $22.85 | $23.05 | $21.93 | $22.04 | $22.04 | 691,929 |
| 2019-08-22 | $23.31 | $23.68 | $23.03 | $23.27 | $23.27 | 365,377 |
| 2019-08-21 | $23.07 | $23.57 | $22.86 | $23.41 | $23.41 | 545,956 |
| 2019-08-20 | $22.32 | $22.97 | $22.12 | $22.85 | $22.85 | 356,524 |
| 2019-08-19 | $22.50 | $23.00 | $22.31 | $22.48 | $22.48 | 509,551 |
| 2019-08-16 | $22.37 | $22.89 | $22.17 | $22.22 | $22.22 | 673,833 |
| 2019-08-15 | $23.33 | $23.34 | $21.74 | $22.01 | $22.01 | 749,198 |
| 2019-08-14 | $23.28 | $23.62 | $22.82 | $23.36 | $23.36 | 538,177 |
| 2019-08-13 | $23.46 | $24.29 | $22.81 | $23.80 | $23.80 | 700,074 |
| 2019-08-12 | $23.78 | $23.95 | $23.25 | $23.59 | $23.59 | 824,056 |
| 2019-08-09 | $24.76 | $24.76 | $23.03 | $24.00 | $24.00 | 2,876,781 |
| 2019-08-08 | $22.09 | $23.47 | $22.01 | $23.41 | $23.41 | 1,615,025 |
| 2019-08-07 | $21.71 | $22.13 | $21.53 | $21.82 | $21.82 | 571,537 |
| 2019-08-06 | $22.72 | $22.72 | $21.86 | $22.12 | $22.12 | 541,694 |
| 2019-08-05 | $21.92 | $22.02 | $21.21 | $21.91 | $21.91 | 965,292 |
| 2019-08-02 | $24.29 | $24.32 | $22.27 | $22.59 | $22.59 | 774,914 |
| 2019-08-01 | $24.95 | $25.46 | $24.13 | $24.38 | $24.38 | 801,359 |
| 2019-07-31 | $24.80 | $25.38 | $24.59 | $25.01 | $25.01 | 713,636 |
| 2019-07-30 | $24.70 | $24.94 | $24.31 | $24.90 | $24.90 | 751,526 |
| 2019-07-29 | $24.33 | $24.86 | $23.83 | $24.78 | $24.78 | 727,239 |
| 2019-07-26 | $24.08 | $24.30 | $23.73 | $24.25 | $24.25 | 814,304 |
| 2019-07-25 | $24.13 | $24.47 | $23.58 | $23.70 | $23.70 | 517,647 |
| 2019-07-24 | $23.79 | $24.48 | $23.38 | $24.32 | $24.32 | 537,407 |
| 2019-07-23 | $24.10 | $24.12 | $23.41 | $24.01 | $24.01 | 513,591 |
| 2019-07-22 | $24.00 | $24.11 | $23.62 | $24.08 | $24.08 | 563,261 |
| 2019-07-19 | $23.99 | $24.16 | $23.67 | $23.86 | $23.86 | 541,507 |
| 2019-07-18 | $23.39 | $24.17 | $23.20 | $23.97 | $23.97 | 689,990 |
| 2019-07-17 | $23.43 | $23.87 | $23.17 | $23.49 | $23.49 | 905,713 |
| 2019-07-16 | $22.98 | $23.50 | $22.59 | $23.40 | $23.40 | 621,176 |
| 2019-07-15 | $21.73 | $23.09 | $21.66 | $22.99 | $22.99 | 939,482 |
| 2019-07-12 | $21.44 | $21.83 | $21.35 | $21.53 | $21.53 | 350,634 |
| 2019-07-11 | $21.61 | $21.93 | $21.17 | $21.47 | $21.47 | 529,029 |
| 2019-07-10 | $21.08 | $21.79 | $20.71 | $21.70 | $21.70 | 787,523 |
| 2019-07-09 | $21.45 | $21.61 | $20.82 | $21.02 | $21.02 | 496,398 |
| 2019-07-08 | $21.57 | $21.74 | $21.15 | $21.33 | $21.33 | 608,841 |
| 2019-07-05 | $21.50 | $22.24 | $21.26 | $21.72 | $21.72 | 713,915 |
| 2019-07-03 | $22.47 | $22.61 | $21.52 | $21.67 | $21.67 | 580,900 |
| 2019-07-02 | $22.70 | $23.69 | $22.19 | $22.41 | $22.41 | 639,088 |
| 2019-07-01 | $24.91 | $25.14 | $20.62 | $22.81 | $22.81 | 2,570,737 |
| 2019-06-28 | $25.28 | $25.48 | $23.92 | $24.22 | $24.22 | 1,519,857 |
| 2019-06-27 | $23.34 | $25.48 | $23.34 | $25.24 | $25.24 | 1,536,673 |
| 2019-06-26 | $23.40 | $23.95 | $23.11 | $23.24 | $23.24 | 530,361 |
| 2019-06-25 | $23.38 | $24.14 | $23.22 | $23.55 | $23.55 | 667,969 |
| 2019-06-24 | $24.31 | $25.00 | $23.02 | $23.40 | $23.40 | 1,434,768 |
| 2019-06-21 | $24.50 | $25.25 | $24.07 | $24.25 | $24.25 | 1,389,164 |
| 2019-06-20 | $22.53 | $24.39 | $22.50 | $24.25 | $24.25 | 1,872,278 |
| 2019-06-19 | $22.00 | $22.32 | $21.63 | $22.24 | $22.24 | 370,360 |
| 2019-06-18 | $21.86 | $22.35 | $21.58 | $21.97 | $21.97 | 404,450 |
| 2019-06-17 | $21.81 | $22.48 | $21.39 | $21.55 | $21.55 | 360,779 |
| 2019-06-14 | $21.77 | $22.28 | $21.63 | $21.73 | $21.73 | 303,435 |
| 2019-06-13 | $21.60 | $22.09 | $21.36 | $21.83 | $21.83 | 384,027 |
| 2019-06-12 | $21.45 | $21.98 | $21.42 | $21.52 | $21.52 | 275,928 |
| 2019-06-11 | $21.86 | $22.30 | $21.36 | $21.49 | $21.49 | 414,052 |
| 2019-06-10 | $21.70 | $22.57 | $21.61 | $21.83 | $21.83 | 550,071 |
| 2019-06-07 | $20.89 | $21.79 | $20.73 | $21.58 | $21.58 | 648,882 |
| 2019-06-06 | $20.55 | $20.81 | $20.00 | $20.74 | $20.74 | 461,795 |
| 2019-06-05 | $20.49 | $20.73 | $19.98 | $20.59 | $20.59 | 484,579 |
| 2019-06-04 | $19.97 | $20.39 | $19.30 | $20.20 | $20.20 | 760,789 |
| 2019-06-03 | $20.57 | $20.89 | $19.17 | $19.55 | $19.55 | 1,311,581 |
| 2019-05-31 | $21.03 | $21.08 | $20.50 | $20.76 | $20.76 | 401,944 |
| 2019-05-30 | $21.00 | $21.35 | $20.88 | $21.32 | $21.32 | 325,798 |
| 2019-05-29 | $21.11 | $21.21 | $20.36 | $20.94 | $20.94 | 596,565 |
| 2019-05-28 | $21.58 | $22.08 | $21.23 | $21.38 | $21.38 | 379,667 |
| 2019-05-24 | $21.22 | $21.86 | $21.11 | $21.38 | $21.38 | 361,283 |
| 2019-05-23 | $21.35 | $21.35 | $20.49 | $21.05 | $21.05 | 384,171 |
| 2019-05-22 | $21.26 | $21.70 | $21.18 | $21.40 | $21.40 | 253,480 |
| 2019-05-21 | $21.08 | $21.76 | $21.00 | $21.44 | $21.44 | 335,515 |
| 2019-05-20 | $20.90 | $21.43 | $20.20 | $20.94 | $20.94 | 623,507 |
| 2019-05-17 | $21.66 | $21.78 | $20.84 | $21.04 | $21.04 | 655,676 |
| 2019-05-16 | $21.70 | $22.32 | $21.65 | $21.88 | $21.88 | 904,535 |
| 2019-05-15 | $21.12 | $22.03 | $20.84 | $21.70 | $21.70 | 715,226 |
| 2019-05-14 | $20.71 | $21.41 | $20.55 | $21.28 | $21.28 | 802,476 |
| 2019-05-13 | $22.27 | $22.50 | $20.21 | $20.31 | $20.31 | 1,326,605 |
| 2019-05-10 | $21.00 | $23.43 | $21.00 | $22.54 | $22.54 | 2,557,845 |
| 2019-05-09 | $21.76 | $21.87 | $20.85 | $21.21 | $21.21 | 607,919 |
| 2019-05-08 | $21.81 | $22.33 | $21.76 | $22.04 | $22.04 | 788,140 |
| 2019-05-07 | $21.99 | $22.09 | $21.13 | $21.76 | $21.76 | 1,456,350 |
| 2019-05-06 | $19.94 | $21.55 | $19.58 | $21.32 | $21.32 | 1,259,063 |
| 2019-05-03 | $21.27 | $21.51 | $20.19 | $20.51 | $20.51 | 1,660,709 |
| 2019-05-02 | $19.83 | $20.24 | $19.49 | $19.96 | $19.96 | 772,195 |
| 2019-05-01 | $19.95 | $20.53 | $19.62 | $19.84 | $19.84 | 650,729 |
| 2019-04-30 | $19.85 | $20.28 | $19.45 | $19.83 | $19.83 | 532,823 |
| 2019-04-29 | $19.51 | $19.91 | $19.20 | $19.87 | $19.87 | 485,912 |
| 2019-04-26 | $19.47 | $19.76 | $19.32 | $19.41 | $19.41 | 393,162 |
| 2019-04-25 | $19.21 | $19.76 | $19.10 | $19.26 | $19.26 | 467,884 |
| 2019-04-24 | $19.69 | $19.94 | $19.10 | $19.39 | $19.39 | 529,604 |
| 2019-04-23 | $18.75 | $19.89 | $18.75 | $19.69 | $19.69 | 601,662 |
| 2019-04-22 | $18.82 | $19.04 | $18.44 | $18.54 | $18.54 | 424,160 |
| 2019-04-18 | $18.96 | $19.11 | $18.82 | $18.85 | $18.85 | 312,167 |
| 2019-04-17 | $19.97 | $20.06 | $18.63 | $19.09 | $19.09 | 957,702 |
| 2019-04-16 | $20.55 | $20.60 | $19.87 | $20.14 | $20.14 | 574,616 |
| 2019-04-15 | $20.70 | $20.93 | $19.89 | $20.50 | $20.50 | 483,127 |
| 2019-04-12 | $20.96 | $21.10 | $20.52 | $20.71 | $20.71 | 271,707 |
| 2019-04-11 | $21.27 | $21.39 | $20.68 | $20.81 | $20.81 | 317,173 |
| 2019-04-10 | $21.03 | $21.37 | $20.65 | $21.30 | $21.30 | 314,083 |
| 2019-04-09 | $21.34 | $21.54 | $20.66 | $20.75 | $20.75 | 353,518 |
| 2019-04-08 | $21.96 | $22.01 | $20.93 | $21.45 | $21.45 | 318,923 |
| 2019-04-05 | $21.68 | $22.05 | $21.68 | $21.94 | $21.94 | 276,705 |
| 2019-04-04 | $21.86 | $22.38 | $21.44 | $21.62 | $21.62 | 342,057 |
| 2019-04-03 | $21.72 | $22.00 | $21.50 | $21.86 | $21.86 | 332,923 |
| 2019-04-02 | $21.59 | $21.78 | $21.38 | $21.57 | $21.57 | 346,964 |
| 2019-04-01 | $21.95 | $22.00 | $21.20 | $21.67 | $21.67 | 446,122 |
| 2019-03-29 | $21.61 | $21.81 | $21.25 | $21.72 | $21.72 | 534,990 |
| 2019-03-28 | $21.06 | $21.63 | $20.69 | $21.57 | $21.57 | 710,715 |
| 2019-03-27 | $21.01 | $21.34 | $20.19 | $20.95 | $20.95 | 570,322 |
| 2019-03-26 | $21.26 | $22.45 | $20.84 | $21.05 | $21.05 | 652,843 |
| 2019-03-25 | $20.30 | $21.56 | $20.08 | $21.03 | $21.03 | 586,123 |
| 2019-03-22 | $21.15 | $21.26 | $20.11 | $20.38 | $20.38 | 457,775 |
| 2019-03-21 | $21.28 | $21.36 | $20.91 | $21.13 | $21.13 | 337,355 |
| 2019-03-20 | $21.34 | $21.75 | $21.11 | $21.28 | $21.28 | 433,336 |
| 2019-03-19 | $21.48 | $22.05 | $21.10 | $21.39 | $21.39 | 519,382 |
| 2019-03-18 | $21.75 | $21.82 | $20.49 | $21.50 | $21.50 | 707,838 |
| 2019-03-15 | $21.25 | $21.71 | $21.20 | $21.66 | $21.66 | 776,633 |
| 2019-03-14 | $20.47 | $21.33 | $20.43 | $21.10 | $21.10 | 896,213 |
| 2019-03-13 | $20.00 | $20.60 | $19.79 | $20.41 | $20.41 | 844,764 |
| 2019-03-12 | $19.45 | $20.17 | $19.30 | $19.85 | $19.85 | 777,320 |
| 2019-03-11 | $20.08 | $20.12 | $18.69 | $19.46 | $19.46 | 1,237,828 |
| 2019-03-08 | $18.29 | $20.18 | $18.29 | $19.80 | $19.80 | 2,026,633 |
| 2019-03-07 | $18.71 | $19.08 | $17.75 | $17.79 | $17.79 | 807,482 |
| 2019-03-06 | $18.89 | $19.75 | $18.55 | $18.70 | $18.70 | 476,221 |
| 2019-03-05 | $19.98 | $20.00 | $18.62 | $18.79 | $18.79 | 971,338 |
| 2019-03-04 | $21.00 | $21.14 | $19.87 | $19.89 | $19.89 | 873,933 |
| 2019-03-01 | $24.22 | $24.31 | $19.87 | $20.92 | $20.92 | 4,436,900 |
| 2019-02-28 | $20.48 | $20.89 | $19.89 | $19.89 | $19.89 | 1,189,895 |
| 2019-02-27 | $19.92 | $20.28 | $19.70 | $20.15 | $20.15 | 358,266 |
| 2019-02-26 | $20.00 | $20.39 | $19.90 | $19.96 | $19.96 | 606,598 |
| 2019-02-25 | $19.75 | $20.11 | $19.61 | $19.97 | $19.97 | 686,366 |
| 2019-02-22 | $19.18 | $19.70 | $19.10 | $19.56 | $19.56 | 504,745 |
| 2019-02-21 | $19.14 | $19.38 | $18.81 | $19.08 | $19.08 | 371,875 |
| 2019-02-20 | $19.23 | $20.03 | $18.79 | $19.14 | $19.14 | 669,278 |
| 2019-02-19 | $18.21 | $19.05 | $18.20 | $18.95 | $18.95 | 458,211 |
| 2019-02-15 | $18.67 | $18.77 | $18.03 | $18.19 | $18.19 | 301,729 |
| 2019-02-14 | $18.50 | $18.76 | $18.17 | $18.64 | $18.64 | 298,007 |
| 2019-02-13 | $18.24 | $18.67 | $18.04 | $18.64 | $18.64 | 332,266 |
| 2019-02-12 | $17.53 | $18.42 | $17.51 | $18.22 | $18.22 | 386,204 |
| 2019-02-11 | $17.42 | $17.68 | $16.83 | $17.52 | $17.52 | 262,054 |
| 2019-02-08 | $17.07 | $17.48 | $16.81 | $17.43 | $17.43 | 155,081 |
| 2019-02-07 | $17.01 | $17.28 | $16.26 | $17.27 | $17.27 | 230,006 |
| 2019-02-06 | $17.41 | $17.77 | $16.93 | $17.10 | $17.10 | 213,273 |
| 2019-02-05 | $18.02 | $18.13 | $17.19 | $17.46 | $17.46 | 267,980 |
| 2019-02-04 | $17.71 | $18.45 | $17.71 | $18.02 | $18.02 | 250,875 |
| 2019-02-01 | $17.30 | $17.81 | $16.93 | $17.78 | $17.78 | 299,716 |
| 2019-01-31 | $16.99 | $17.39 | $16.60 | $17.35 | $17.35 | 338,782 |
| 2019-01-30 | $17.45 | $17.45 | $16.56 | $17.00 | $17.00 | 324,603 |
| 2019-01-29 | $17.39 | $17.75 | $17.20 | $17.30 | $17.30 | 245,593 |
| 2019-01-28 | $17.80 | $18.19 | $16.04 | $17.34 | $17.34 | 573,918 |
| 2019-01-25 | $17.20 | $18.17 | $17.19 | $17.85 | $17.85 | 569,609 |
| 2019-01-24 | $16.04 | $17.21 | $15.99 | $17.05 | $17.05 | 385,731 |
| 2019-01-23 | $16.12 | $16.48 | $15.70 | $15.96 | $15.96 | 466,769 |
| 2019-01-22 | $16.25 | $16.25 | $15.53 | $16.04 | $16.04 | 297,100 |
| 2019-01-18 | $16.29 | $16.67 | $16.25 | $16.41 | $16.41 | 287,572 |
| 2019-01-17 | $15.69 | $16.46 | $15.65 | $16.16 | $16.16 | 206,224 |
| 2019-01-16 | $16.31 | $16.44 | $15.67 | $15.90 | $15.90 | 230,590 |
| 2019-01-15 | $16.00 | $16.31 | $15.81 | $16.15 | $16.15 | 251,068 |
| 2019-01-14 | $16.15 | $17.50 | $15.91 | $15.98 | $15.98 | 604,977 |
| 2019-01-11 | $16.08 | $16.38 | $15.60 | $16.21 | $16.21 | 267,730 |
| 2019-01-10 | $15.96 | $16.43 | $15.50 | $16.16 | $16.16 | 504,701 |
| 2019-01-09 | $15.00 | $16.26 | $14.98 | $16.25 | $16.25 | 612,944 |
| 2019-01-08 | $15.03 | $15.13 | $14.54 | $14.94 | $14.94 | 285,704 |
| 2019-01-07 | $13.99 | $15.09 | $13.87 | $14.97 | $14.97 | 399,216 |
| 2019-01-04 | $13.97 | $14.60 | $13.75 | $14.00 | $14.00 | 386,748 |
| 2019-01-03 | $14.14 | $14.14 | $13.40 | $13.69 | $13.69 | 375,473 |
| 2019-01-02 | $12.93 | $14.40 | $12.89 | $14.12 | $14.12 | 438,747 |
| 2018-12-31 | $13.28 | $13.36 | $12.65 | $13.15 | $13.15 | 255,915 |
| 2018-12-28 | $12.86 | $13.41 | $12.86 | $13.11 | $13.11 | 377,564 |
| 2018-12-27 | $12.49 | $12.98 | $12.21 | $12.97 | $12.97 | 292,133 |
| 2018-12-26 | $11.86 | $12.80 | $11.73 | $12.71 | $12.71 | 370,108 |
| 2018-12-24 | $11.50 | $11.97 | $11.22 | $11.66 | $11.66 | 252,506 |
| 2018-12-21 | $12.51 | $12.73 | $11.50 | $11.57 | $11.57 | 484,347 |
| 2018-12-20 | $12.53 | $12.76 | $12.03 | $12.51 | $12.51 | 455,533 |
| 2018-12-19 | $13.10 | $13.58 | $12.52 | $12.53 | $12.53 | 372,436 |
| 2018-12-18 | $13.58 | $13.69 | $13.10 | $13.14 | $13.14 | 339,118 |
| 2018-12-17 | $13.37 | $13.99 | $13.07 | $13.60 | $13.60 | 323,594 |
| 2018-12-14 | $13.69 | $14.07 | $13.15 | $13.38 | $13.38 | 361,773 |
| 2018-12-13 | $14.50 | $14.73 | $13.53 | $13.71 | $13.71 | 263,301 |
| 2018-12-12 | $14.29 | $14.75 | $14.02 | $14.31 | $14.31 | 379,230 |
| 2018-12-11 | $15.14 | $15.20 | $13.78 | $14.04 | $14.04 | 420,286 |
| 2018-12-10 | $14.15 | $15.05 | $14.03 | $14.80 | $14.80 | 328,482 |
| 2018-12-07 | $14.55 | $14.84 | $14.08 | $14.37 | $14.37 | 245,596 |
| 2018-12-06 | $14.22 | $14.89 | $14.00 | $14.81 | $14.81 | 328,245 |
| 2018-12-04 | $14.66 | $15.19 | $14.55 | $14.76 | $14.76 | 413,114 |
| 2018-12-03 | $15.32 | $15.63 | $14.25 | $14.78 | $14.78 | 678,131 |
| 2018-11-30 | $15.94 | $16.24 | $14.72 | $15.03 | $15.03 | 623,295 |
| 2018-11-29 | $15.66 | $16.47 | $15.50 | $16.07 | $16.07 | 305,012 |
| 2018-11-28 | $15.83 | $15.90 | $14.92 | $15.86 | $15.86 | 306,930 |
| 2018-11-27 | $15.80 | $15.83 | $15.20 | $15.46 | $15.46 | 273,141 |
| 2018-11-26 | $15.68 | $16.09 | $15.50 | $15.89 | $15.89 | 202,593 |
| 2018-11-23 | $15.33 | $15.88 | $15.20 | $15.59 | $15.59 | 96,126 |
| 2018-11-21 | $15.68 | $15.88 | $15.25 | $15.65 | $15.65 | 338,546 |
| 2018-11-20 | $15.00 | $15.22 | $14.23 | $15.13 | $15.13 | 445,436 |
| 2018-11-19 | $16.04 | $16.49 | $15.12 | $15.19 | $15.19 | 601,589 |
| 2018-11-16 | $16.65 | $17.25 | $15.80 | $16.23 | $16.23 | 385,576 |
| 2018-11-15 | $16.38 | $17.10 | $15.82 | $17.04 | $17.04 | 434,550 |
| 2018-11-14 | $15.75 | $17.07 | $15.75 | $16.61 | $16.61 | 501,387 |
| 2018-11-13 | $15.83 | $16.20 | $15.28 | $15.59 | $15.59 | 523,662 |
| 2018-11-12 | $16.50 | $16.80 | $15.02 | $15.85 | $15.85 | 1,305,758 |
| 2018-11-09 | $17.13 | $18.60 | $15.05 | $15.67 | $15.67 | 2,416,837 |
| 2018-11-08 | $20.97 | $21.10 | $19.91 | $19.95 | $19.95 | 588,109 |
| 2018-11-07 | $20.11 | $21.30 | $19.95 | $20.97 | $20.97 | 426,285 |
| 2018-11-06 | $19.46 | $20.30 | $19.29 | $19.79 | $19.79 | 351,677 |
| 2018-11-05 | $20.66 | $20.68 | $18.91 | $19.45 | $19.45 | 418,062 |
| 2018-11-02 | $19.66 | $20.81 | $19.58 | $20.59 | $20.59 | 491,295 |
| 2018-11-01 | $18.90 | $19.64 | $18.29 | $19.46 | $19.46 | 365,142 |
| 2018-10-31 | $19.16 | $19.77 | $18.54 | $18.85 | $18.85 | 310,586 |
| 2018-10-30 | $17.95 | $18.99 | $17.66 | $18.91 | $18.91 | 292,829 |
| 2018-10-29 | $18.28 | $18.75 | $17.80 | $18.02 | $18.02 | 322,264 |
| 2018-10-26 | $18.13 | $18.79 | $17.57 | $17.89 | $17.89 | 354,925 |
| 2018-10-25 | $18.30 | $19.06 | $18.25 | $18.84 | $18.84 | 283,888 |
| 2018-10-24 | $19.02 | $19.40 | $18.03 | $18.09 | $18.09 | 311,818 |
| 2018-10-23 | $19.68 | $19.81 | $18.46 | $19.15 | $19.15 | 566,513 |
| 2018-10-22 | $19.29 | $20.43 | $18.77 | $20.08 | $20.08 | 593,096 |
| 2018-10-19 | $18.70 | $19.41 | $18.15 | $18.22 | $18.22 | 404,833 |
| 2018-10-18 | $18.84 | $19.20 | $18.25 | $18.32 | $18.32 | 194,902 |
| 2018-10-17 | $19.72 | $19.80 | $18.85 | $19.03 | $19.03 | 346,831 |
| 2018-10-16 | $19.20 | $19.92 | $18.72 | $19.79 | $19.79 | 389,262 |
| 2018-10-15 | $18.65 | $19.18 | $18.00 | $19.01 | $19.01 | 378,797 |
| 2018-10-12 | $18.25 | $20.37 | $17.92 | $18.61 | $18.61 | 1,456,616 |
| 2018-10-11 | $17.38 | $18.43 | $17.01 | $17.43 | $17.43 | 559,546 |
| 2018-10-10 | $19.25 | $19.60 | $17.66 | $17.80 | $17.80 | 699,159 |
| 2018-10-09 | $20.21 | $20.50 | $19.15 | $19.30 | $19.30 | 390,969 |
| 2018-10-08 | $19.38 | $20.82 | $19.02 | $20.45 | $20.45 | 326,465 |
| 2018-10-05 | $19.74 | $20.16 | $19.00 | $19.47 | $19.47 | 412,911 |
| 2018-10-04 | $20.07 | $20.37 | $18.91 | $19.78 | $19.78 | 573,795 |
| 2018-10-03 | $20.11 | $20.83 | $20.04 | $20.32 | $20.32 | 356,041 |
| 2018-10-02 | $21.55 | $21.88 | $19.94 | $20.14 | $20.14 | 699,764 |
| 2018-10-01 | $24.06 | $24.40 | $21.23 | $21.42 | $21.42 | 1,078,065 |
| 2018-09-28 | $22.74 | $24.02 | $22.40 | $23.69 | $23.69 | 784,816 |
| 2018-09-27 | $21.61 | $23.71 | $21.18 | $22.90 | $22.90 | 815,582 |
| 2018-09-26 | $21.07 | $21.78 | $20.44 | $21.50 | $21.50 | 544,393 |
| 2018-09-25 | $21.32 | $21.33 | $20.60 | $20.97 | $20.97 | 482,744 |
| 2018-09-24 | $20.62 | $21.68 | $20.48 | $21.29 | $21.29 | 638,579 |
| 2018-09-21 | $20.04 | $20.72 | $19.68 | $20.72 | $20.72 | 640,644 |
| 2018-09-20 | $20.68 | $20.82 | $19.68 | $20.03 | $20.03 | 759,160 |
| 2018-09-19 | $21.06 | $22.33 | $20.19 | $20.88 | $20.88 | 1,639,609 |
| 2018-09-18 | $19.97 | $21.18 | $18.56 | $20.97 | $20.97 | 2,353,213 |
| 2018-09-17 | $20.65 | $20.76 | $19.30 | $20.03 | $20.03 | 2,277,398 |
| 2018-09-14 | $22.84 | $23.27 | $20.95 | $20.98 | $20.98 | 1,325,194 |
| 2018-09-13 | $23.91 | $26.22 | $23.02 | $23.12 | $23.12 | 1,604,288 |
| 2018-09-12 | $24.10 | $24.99 | $21.30 | $24.55 | $24.55 | 4,938,794 |
| 2018-09-11 | $30.95 | $30.95 | $25.11 | $25.52 | $25.52 | 4,187,423 |
| 2018-09-10 | $29.57 | $31.12 | $29.56 | $31.05 | $31.05 | 1,274,457 |
| 2018-09-07 | $28.16 | $29.72 | $27.80 | $28.85 | $28.85 | 1,179,781 |
| 2018-09-06 | $27.15 | $28.38 | $27.02 | $27.72 | $27.72 | 1,001,232 |
| 2018-09-05 | $26.82 | $27.89 | $25.50 | $27.06 | $27.06 | 995,908 |
| 2018-09-04 | $25.96 | $26.93 | $25.20 | $26.62 | $26.62 | 738,593 |
| 2018-08-31 | $24.11 | $25.61 | $24.00 | $25.42 | $25.42 | 488,449 |
| 2018-08-30 | $23.63 | $24.65 | $23.27 | $24.27 | $24.27 | 291,619 |
| 2018-08-29 | $23.32 | $23.97 | $22.97 | $23.77 | $23.77 | 276,644 |
| 2018-08-28 | $24.05 | $24.31 | $22.90 | $23.30 | $23.30 | 390,130 |
| 2018-08-27 | $23.30 | $24.79 | $23.30 | $23.89 | $23.89 | 579,184 |
| 2018-08-24 | $23.01 | $23.42 | $22.42 | $23.26 | $23.26 | 494,375 |
| 2018-08-23 | $23.06 | $23.63 | $22.55 | $22.97 | $22.97 | 678,250 |
| 2018-08-22 | $21.63 | $23.67 | $21.36 | $23.00 | $23.00 | 1,041,769 |
| 2018-08-21 | $20.96 | $21.86 | $20.96 | $21.55 | $21.55 | 566,889 |
| 2018-08-20 | $20.23 | $21.04 | $20.15 | $20.92 | $20.92 | 748,067 |
| 2018-08-17 | $19.39 | $20.25 | $18.18 | $19.84 | $19.84 | 983,100 |
| 2018-08-16 | $20.27 | $20.55 | $19.11 | $19.50 | $19.50 | 814,303 |
| 2018-08-15 | $20.44 | $20.71 | $19.74 | $20.22 | $20.22 | 765,991 |
| 2018-08-14 | $21.64 | $22.62 | $19.50 | $20.60 | $20.60 | 1,820,349 |
| 2018-08-13 | $21.05 | $21.77 | $20.81 | $21.55 | $21.55 | 1,446,194 |
| 2018-08-10 | $20.61 | $21.85 | $19.81 | $20.84 | $20.84 | 1,618,135 |
| 2018-08-09 | $19.23 | $20.19 | $19.23 | $20.12 | $20.12 | 1,137,608 |
| 2018-08-08 | $19.89 | $20.10 | $19.01 | $19.20 | $19.20 | 650,560 |
| 2018-08-07 | $19.95 | $20.68 | $18.80 | $19.97 | $19.97 | 1,533,097 |
| 2018-08-06 | $18.64 | $19.86 | $18.53 | $19.54 | $19.54 | 1,147,294 |
| 2018-08-03 | $17.56 | $18.77 | $17.44 | $18.45 | $18.45 | 820,098 |
| 2018-08-02 | $16.56 | $17.41 | $16.32 | $17.37 | $17.37 | 364,938 |
| 2018-08-01 | $17.43 | $17.73 | $16.54 | $16.61 | $16.61 | 590,601 |
| 2018-07-31 | $16.93 | $17.80 | $16.78 | $17.56 | $17.56 | 508,252 |
| 2018-07-30 | $16.70 | $17.26 | $16.56 | $16.91 | $16.91 | 259,022 |
| 2018-07-27 | $17.42 | $17.63 | $16.61 | $16.72 | $16.72 | 364,427 |
| 2018-07-26 | $16.25 | $17.57 | $16.00 | $17.37 | $17.37 | 740,455 |
| 2018-07-25 | $17.90 | $17.98 | $15.50 | $16.11 | $16.11 | 1,304,982 |
| 2018-07-24 | $18.59 | $18.79 | $17.45 | $17.83 | $17.83 | 1,101,871 |
| 2018-07-23 | $16.85 | $18.40 | $16.84 | $17.95 | $17.95 | 865,678 |
| 2018-07-20 | $17.53 | $17.86 | $16.61 | $16.75 | $16.75 | 602,693 |
| 2018-07-19 | $16.74 | $17.98 | $15.84 | $17.53 | $17.53 | 1,423,043 |
| 2018-07-18 | $17.06 | $18.46 | $16.07 | $16.32 | $16.32 | 2,919,079 |
| 2018-07-17 | $15.57 | $16.07 | $15.54 | $15.60 | $15.60 | 237,375 |
| 2018-07-16 | $15.89 | $16.20 | $15.31 | $15.69 | $15.69 | 549,931 |
| 2018-07-13 | $15.32 | $17.18 | $15.32 | $16.11 | $16.11 | 1,233,366 |
| 2018-07-12 | $13.89 | $15.45 | $13.76 | $15.21 | $15.21 | 498,390 |
| 2018-07-11 | $13.85 | $14.06 | $13.30 | $13.55 | $13.55 | 249,401 |
| 2018-07-10 | $13.96 | $14.45 | $13.85 | $14.13 | $14.13 | 360,091 |
| 2018-07-09 | $15.00 | $15.16 | $13.47 | $13.82 | $13.82 | 765,810 |
| 2018-07-06 | $14.26 | $15.06 | $14.22 | $14.87 | $14.87 | 680,865 |
| 2018-07-05 | $13.53 | $14.43 | $13.53 | $14.18 | $14.18 | 493,396 |
| 2018-07-03 | $13.50 | $13.70 | $13.26 | $13.41 | $13.41 | 367,442 |
| 2018-07-02 | $12.50 | $13.87 | $12.48 | $13.23 | $13.23 | 607,866 |
| 2018-06-29 | $11.99 | $12.58 | $11.84 | $12.55 | $12.55 | 522,346 |
| 2018-06-28 | $11.73 | $12.06 | $11.58 | $11.96 | $11.96 | 200,006 |
| 2018-06-27 | $11.80 | $11.98 | $11.68 | $11.71 | $11.71 | 145,277 |
| 2018-06-26 | $12.02 | $12.11 | $11.56 | $11.75 | $11.75 | 193,313 |
| 2018-06-25 | $11.94 | $12.02 | $11.51 | $11.97 | $11.97 | 270,854 |
| 2018-06-22 | $11.43 | $12.25 | $11.40 | $11.81 | $11.81 | 1,360,266 |
| 2018-06-21 | $11.54 | $11.55 | $11.26 | $11.38 | $11.38 | 133,871 |
| 2018-06-20 | $11.50 | $11.69 | $11.48 | $11.52 | $11.52 | 258,973 |
| 2018-06-19 | $11.47 | $11.55 | $11.03 | $11.50 | $11.50 | 193,121 |
| 2018-06-18 | $11.32 | $11.70 | $11.25 | $11.51 | $11.51 | 258,565 |
| 2018-06-15 | $11.63 | $11.75 | $11.34 | $11.39 | $11.39 | 203,739 |
| 2018-06-14 | $11.59 | $11.80 | $11.59 | $11.63 | $11.63 | 115,412 |
| 2018-06-13 | $11.87 | $12.00 | $11.50 | $11.59 | $11.59 | 283,084 |
| 2018-06-12 | $11.90 | $12.05 | $11.75 | $11.86 | $11.86 | 152,848 |
| 2018-06-11 | $12.10 | $12.25 | $11.77 | $11.92 | $11.92 | 191,531 |
| 2018-06-08 | $11.67 | $12.37 | $11.67 | $11.99 | $11.99 | 658,837 |
| 2018-06-07 | $10.83 | $11.34 | $10.80 | $11.30 | $11.30 | 226,441 |
| 2018-06-06 | $10.75 | $10.84 | $10.71 | $10.78 | $10.78 | 167,019 |
| 2018-06-05 | $10.51 | $10.74 | $10.51 | $10.69 | $10.69 | 212,499 |
| 2018-06-04 | $10.26 | $10.57 | $10.26 | $10.51 | $10.51 | 202,311 |
| 2018-06-01 | $10.01 | $10.25 | $10.01 | $10.20 | $10.20 | 129,844 |
| 2018-05-31 | $10.09 | $10.18 | $9.90 | $9.94 | $9.94 | 81,673 |
| 2018-05-30 | $9.91 | $10.23 | $9.82 | $10.04 | $10.04 | 211,596 |
| 2018-05-29 | $9.90 | $9.95 | $9.77 | $9.90 | $9.90 | 144,789 |
| 2018-05-25 | $9.79 | $9.85 | $9.76 | $9.81 | $9.81 | 70,775 |
| 2018-05-24 | $9.70 | $9.83 | $9.60 | $9.77 | $9.77 | 76,058 |
| 2018-05-23 | $9.53 | $9.80 | $9.46 | $9.70 | $9.70 | 115,651 |
| 2018-05-22 | $9.75 | $9.86 | $9.50 | $9.57 | $9.57 | 104,660 |
| 2018-05-21 | $9.71 | $9.82 | $9.37 | $9.78 | $9.78 | 164,000 |
| 2018-05-18 | $9.60 | $9.74 | $9.45 | $9.71 | $9.71 | 106,152 |
| 2018-05-17 | $9.74 | $9.76 | $9.52 | $9.55 | $9.55 | 138,173 |
| 2018-05-16 | $9.72 | $9.76 | $9.48 | $9.74 | $9.74 | 130,293 |
| 2018-05-15 | $9.38 | $9.68 | $9.21 | $9.67 | $9.67 | 228,895 |
| 2018-05-14 | $9.65 | $9.72 | $9.36 | $9.45 | $9.45 | 223,710 |
| 2018-05-11 | $9.36 | $9.79 | $9.30 | $9.57 | $9.57 | 268,490 |
| 2018-05-10 | $9.39 | $9.58 | $9.35 | $9.52 | $9.52 | 410,372 |
| 2018-05-09 | $9.27 | $9.36 | $9.13 | $9.34 | $9.34 | 147,556 |
| 2018-05-08 | $9.16 | $9.26 | $9.12 | $9.24 | $9.24 | 113,771 |
| 2018-05-07 | $9.08 | $9.21 | $9.03 | $9.14 | $9.14 | 160,905 |
| 2018-05-04 | $9.00 | $9.10 | $8.98 | $9.05 | $9.05 | 84,417 |
| 2018-05-03 | $9.01 | $9.10 | $8.87 | $9.05 | $9.05 | 102,010 |
| 2018-05-02 | $8.97 | $9.07 | $8.93 | $9.02 | $9.02 | 113,471 |
| 2018-05-01 | $8.77 | $9.03 | $8.76 | $8.95 | $8.95 | 188,043 |
| 2018-04-30 | $8.86 | $8.86 | $8.66 | $8.79 | $8.79 | 180,823 |
| 2018-04-27 | $8.78 | $8.96 | $8.76 | $8.81 | $8.81 | 151,547 |
| 2018-04-26 | $8.78 | $8.88 | $8.66 | $8.77 | $8.77 | 143,331 |
| 2018-04-25 | $8.78 | $8.83 | $8.66 | $8.75 | $8.75 | 164,912 |
| 2018-04-24 | $8.56 | $8.95 | $8.37 | $8.72 | $8.72 | 631,509 |
| 2018-04-23 | $8.27 | $8.55 | $8.25 | $8.49 | $8.49 | 258,574 |
| 2018-04-20 | $8.20 | $8.34 | $8.20 | $8.27 | $8.27 | 142,889 |
| 2018-04-19 | $8.20 | $8.26 | $8.14 | $8.25 | $8.25 | 91,103 |
| 2018-04-18 | $8.11 | $8.30 | $8.11 | $8.18 | $8.18 | 95,614 |
| 2018-04-17 | $8.20 | $8.31 | $8.06 | $8.11 | $8.11 | 124,754 |
| 2018-04-16 | $8.19 | $8.25 | $8.12 | $8.16 | $8.16 | 94,086 |
| 2018-04-13 | $8.18 | $8.20 | $8.05 | $8.12 | $8.12 | 121,173 |
| 2018-04-12 | $8.27 | $8.41 | $8.08 | $8.16 | $8.16 | 129,590 |
| 2018-04-11 | $8.34 | $8.34 | $8.16 | $8.24 | $8.24 | 206,405 |
| 2018-04-10 | $8.37 | $8.39 | $8.05 | $8.36 | $8.36 | 245,590 |
| 2018-04-09 | $8.20 | $8.35 | $8.13 | $8.25 | $8.25 | 372,613 |
| 2018-04-06 | $8.15 | $8.25 | $8.05 | $8.14 | $8.14 | 276,263 |
| 2018-04-05 | $8.34 | $8.34 | $8.03 | $8.22 | $8.22 | 205,388 |
| 2018-04-04 | $8.15 | $8.35 | $7.88 | $8.28 | $8.28 | 248,870 |
| 2018-04-03 | $8.14 | $8.31 | $7.93 | $8.25 | $8.25 | 110,813 |
| 2018-04-02 | $8.17 | $8.25 | $7.95 | $8.09 | $8.09 | 179,688 |
| 2018-03-29 | $8.10 | $8.21 | $7.93 | $8.21 | $8.21 | 168,554 |
| 2018-03-28 | $7.99 | $8.21 | $7.97 | $8.21 | $8.21 | 231,848 |
| 2018-03-27 | $7.62 | $8.24 | $7.46 | $8.02 | $8.02 | 477,871 |
| 2018-03-26 | $7.75 | $8.01 | $7.42 | $7.58 | $7.58 | 359,615 |
| 2018-03-23 | $8.04 | $8.07 | $7.76 | $7.78 | $7.78 | 252,112 |
| 2018-03-22 | $8.15 | $8.27 | $8.02 | $8.05 | $8.05 | 137,342 |
| 2018-03-21 | $8.22 | $8.39 | $8.15 | $8.19 | $8.19 | 120,239 |
| 2018-03-20 | $8.38 | $8.38 | $8.13 | $8.26 | $8.26 | 231,173 |
| 2018-03-19 | $8.44 | $8.59 | $8.35 | $8.39 | $8.39 | 178,530 |
| 2018-03-16 | $8.55 | $8.64 | $8.45 | $8.48 | $8.48 | 252,792 |
| 2018-03-15 | $8.80 | $8.80 | $8.55 | $8.55 | $8.55 | 166,167 |
| 2018-03-14 | $8.90 | $9.00 | $8.53 | $8.75 | $8.75 | 446,658 |
| 2018-03-13 | $8.91 | $9.14 | $8.77 | $8.89 | $8.89 | 489,150 |
| 2018-03-12 | $8.48 | $8.98 | $8.35 | $8.87 | $8.87 | 406,385 |
| 2018-03-09 | $9.09 | $9.14 | $8.21 | $8.43 | $8.43 | 1,245,203 |
| 2018-03-08 | $7.87 | $7.97 | $7.64 | $7.94 | $7.94 | 218,365 |
| 2018-03-07 | $7.80 | $7.93 | $7.79 | $7.87 | $7.87 | 110,287 |
| 2018-03-06 | $7.98 | $7.98 | $7.70 | $7.88 | $7.88 | 152,782 |
| 2018-03-05 | $7.68 | $7.95 | $7.55 | $7.94 | $7.94 | 198,888 |
| 2018-03-02 | $7.40 | $7.75 | $7.35 | $7.69 | $7.69 | 130,088 |
| 2018-03-01 | $7.36 | $7.58 | $7.35 | $7.45 | $7.45 | 129,090 |
| 2018-02-28 | $7.62 | $7.68 | $7.38 | $7.38 | $7.38 | 165,472 |
| 2018-02-27 | $7.40 | $7.71 | $7.34 | $7.64 | $7.64 | 211,886 |
| 2018-02-26 | $7.34 | $7.45 | $7.25 | $7.44 | $7.44 | 81,461 |
| 2018-02-23 | $7.26 | $7.36 | $7.20 | $7.31 | $7.31 | 66,451 |
| 2018-02-22 | $7.41 | $7.45 | $7.14 | $7.25 | $7.25 | 111,038 |
| 2018-02-21 | $7.26 | $7.41 | $7.24 | $7.36 | $7.36 | 114,637 |
| 2018-02-20 | $7.10 | $7.34 | $7.10 | $7.20 | $7.20 | 163,671 |
| 2018-02-16 | $7.17 | $7.25 | $7.10 | $7.15 | $7.15 | 84,526 |
| 2018-02-15 | $7.08 | $7.32 | $7.00 | $7.20 | $7.20 | 104,118 |
| 2018-02-14 | $7.00 | $7.18 | $6.91 | $7.07 | $7.07 | 235,690 |
| 2018-02-13 | $7.10 | $7.21 | $7.07 | $7.08 | $7.08 | 230,195 |
| 2018-02-12 | $7.35 | $7.35 | $7.15 | $7.23 | $7.23 | 113,349 |
| 2018-02-09 | $7.28 | $7.39 | $7.10 | $7.32 | $7.32 | 171,114 |
| 2018-02-08 | $7.35 | $7.35 | $7.12 | $7.24 | $7.24 | 178,409 |
| 2018-02-07 | $7.24 | $7.40 | $7.24 | $7.32 | $7.32 | 124,836 |
| 2018-02-06 | $7.24 | $7.36 | $7.13 | $7.26 | $7.26 | 227,642 |
| 2018-02-05 | $7.30 | $7.47 | $7.20 | $7.36 | $7.36 | 183,687 |
| 2018-02-02 | $7.40 | $7.55 | $7.26 | $7.41 | $7.41 | 273,905 |
| 2018-02-01 | $7.36 | $7.48 | $7.20 | $7.47 | $7.47 | 197,938 |
| 2018-01-31 | $7.48 | $7.49 | $7.35 | $7.37 | $7.37 | 224,898 |
| 2018-01-30 | $7.41 | $7.48 | $7.35 | $7.46 | $7.46 | 159,405 |
| 2018-01-29 | $7.31 | $7.42 | $7.31 | $7.37 | $7.37 | 179,936 |
| 2018-01-26 | $7.22 | $7.35 | $7.18 | $7.31 | $7.31 | 175,910 |
| 2018-01-25 | $7.08 | $7.39 | $7.08 | $7.25 | $7.25 | 137,842 |
| 2018-01-24 | $7.24 | $7.36 | $7.06 | $7.10 | $7.10 | 537,844 |
| 2018-01-23 | $7.10 | $7.25 | $7.10 | $7.20 | $7.20 | 253,015 |
| 2018-01-22 | $7.05 | $7.25 | $7.03 | $7.09 | $7.09 | 220,124 |
| 2018-01-19 | $7.08 | $7.16 | $7.00 | $7.07 | $7.07 | 244,431 |
| 2018-01-18 | $7.24 | $7.24 | $7.01 | $7.08 | $7.08 | 390,499 |
| 2018-01-17 | $7.02 | $7.25 | $7.02 | $7.24 | $7.24 | 262,932 |
| 2018-01-16 | $7.30 | $7.49 | $6.86 | $6.95 | $6.95 | 496,158 |
| 2018-01-12 | $7.10 | $7.32 | $6.90 | $7.30 | $7.30 | 570,100 |
| 2018-01-11 | $6.66 | $7.17 | $6.66 | $7.12 | $7.12 | 748,419 |
| 2018-01-10 | $6.13 | $6.78 | $6.11 | $6.69 | $6.69 | 461,193 |
| 2018-01-09 | $6.16 | $6.30 | $6.15 | $6.16 | $6.16 | 206,967 |
| 2018-01-08 | $6.13 | $6.34 | $6.13 | $6.15 | $6.15 | 650,535 |
| 2018-01-05 | $6.34 | $6.39 | $6.11 | $6.12 | $6.12 | 307,202 |
| 2018-01-04 | $6.41 | $6.43 | $6.21 | $6.34 | $6.34 | 313,896 |
| 2018-01-03 | $6.55 | $6.59 | $6.33 | $6.42 | $6.42 | 363,328 |
| 2018-01-02 | $6.65 | $6.73 | $6.40 | $6.59 | $6.59 | 547,947 |
| 2017-12-29 | $6.58 | $6.73 | $6.58 | $6.65 | $6.65 | 418,533 |
| 2017-12-28 | $6.54 | $6.65 | $6.45 | $6.54 | $6.54 | 351,355 |
| 2017-12-27 | $6.25 | $6.59 | $6.16 | $6.51 | $6.51 | 479,834 |
| 2017-12-26 | $6.05 | $6.25 | $6.00 | $6.21 | $6.21 | 469,693 |
| 2017-12-22 | $6.05 | $6.11 | $5.81 | $6.00 | $6.00 | 1,061,149 |
| 2017-12-21 | $6.39 | $6.40 | $5.97 | $6.00 | $6.00 | 631,776 |
| 2017-12-20 | $6.35 | $6.54 | $6.31 | $6.36 | $6.36 | 552,720 |
| 2017-12-19 | $6.62 | $6.68 | $6.27 | $6.35 | $6.35 | 1,291,267 |
| 2017-12-18 | $7.24 | $7.51 | $7.08 | $7.14 | $7.14 | 835,239 |
| 2017-12-15 | $7.70 | $7.90 | $7.23 | $7.25 | $7.25 | 2,209,578 |
| 2017-12-14 | $7.83 | $8.00 | $7.61 | $7.74 | $7.74 | 574,780 |
| 2017-12-13 | $7.99 | $8.03 | $7.77 | $7.89 | $7.89 | 725,131 |
| 2017-12-12 | $8.13 | $8.20 | $7.98 | $8.04 | $8.04 | 476,468 |
| 2017-12-11 | $8.04 | $8.19 | $7.90 | $8.06 | $8.06 | 596,340 |
| 2017-12-08 | $8.26 | $8.46 | $8.00 | $8.04 | $8.04 | 645,326 |
| 2017-12-07 | $8.31 | $9.00 | $8.04 | $8.25 | $8.25 | 1,051,508 |
| 2017-12-06 | $9.85 | $9.85 | $8.64 | $8.67 | $8.67 | 995,005 |
| 2017-12-05 | $9.80 | $9.90 | $9.25 | $9.30 | $9.30 | 800,937 |
| 2017-12-04 | $9.75 | $9.88 | $9.20 | $9.71 | $9.71 | 752,471 |
| 2017-12-01 | $8.88 | $9.56 | $8.88 | $9.41 | $9.41 | 801,764 |
| 2017-11-30 | $8.75 | $9.08 | $8.70 | $8.88 | $8.88 | 867,414 |
| 2017-11-29 | $8.60 | $8.75 | $8.26 | $8.67 | $8.67 | 560,044 |
| 2017-11-28 | $8.73 | $8.77 | $8.28 | $8.40 | $8.40 | 745,835 |
| 2017-11-27 | $8.50 | $8.70 | $8.36 | $8.45 | $8.45 | 1,568,427 |
| 2017-11-24 | $8.07 | $8.30 | $8.00 | $8.20 | $8.20 | 275,345 |
| 2017-11-22 | $7.83 | $8.17 | $7.76 | $8.12 | $8.12 | 348,193 |
| 2017-11-21 | $7.57 | $7.87 | $7.50 | $7.84 | $7.84 | 288,716 |
| 2017-11-20 | $7.40 | $7.74 | $7.39 | $7.57 | $7.57 | 376,622 |
| 2017-11-17 | $7.62 | $7.62 | $7.35 | $7.41 | $7.41 | 313,742 |
| 2017-11-16 | $7.57 | $7.67 | $7.31 | $7.64 | $7.64 | 369,492 |
| 2017-11-15 | $7.76 | $7.76 | $7.35 | $7.55 | $7.55 | 438,920 |
| 2017-11-14 | $7.91 | $8.00 | $7.65 | $7.80 | $7.80 | 263,188 |
| 2017-11-13 | $8.05 | $8.24 | $7.89 | $7.95 | $7.95 | 346,076 |
| 2017-11-10 | $7.87 | $8.03 | $7.85 | $7.89 | $7.89 | 372,246 |
| 2017-11-09 | $8.04 | $8.10 | $7.92 | $8.00 | $8.00 | 460,560 |
| 2017-11-08 | $8.25 | $8.35 | $7.95 | $8.10 | $8.10 | 570,964 |
| 2017-11-07 | $7.95 | $8.37 | $7.88 | $8.20 | $8.20 | 2,023,896 |
| 2017-11-06 | $7.20 | $7.85 | $7.11 | $7.75 | $7.75 | 1,465,735 |
| 2017-11-03 | $7.37 | $7.58 | $6.99 | $7.00 | $7.00 | 2,067,271 |
| 2017-11-02 | $8.00 | $8.60 | $6.94 | $7.07 | $7.07 | 9,761,011 |
Funko Inc - Class A (FNKO) News Headlines
Recent Funko Inc - Class A (FNKO) News
Similar Companies to Funko Inc - Class A (FNKO) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |