Turtle Beach Corp (HEAR) Exchange: NASDAQ
Data as of May 9, 2025
$18.56 ($0.56) 3.11%
Turtle Beach Corp - Daily Information
Click for more stock information on Turtle Beach Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $18.12 |
| Previous Close | $18.56 |
| High | $18.66 |
| Low | $18.00 |
| Adjusted Open | $18.12 |
| Previous Adjusted Close | $18.56 |
| Adjusted High | $18.66 |
| Adjusted Low | $18.00 |
About Turtle Beach Corp (HEAR)
Turtle Beach Corporation ( www.turtlebeachcorp.com ) is one of the world’s leading gaming accessory providers. The Turtle Beach brand ( www.turtlebeach.com ) is known for pioneering first-to-market features and patented innovations in high-quality, comfort-driven headsets for all levels of gamer, making it a fan-favorite brand and the market leader in console gaming audio for the last decade. Turtle Beach’s ROCCAT brand ( www.roccat.com ) combines detail-loving German innovation with a genuine passion for designing the best PC gaming products. Under the ROCCAT brand, Turtle Beach creates award-winning keyboards, mice, headsets, mousepads, and other PC accessories. Turtle Beach’s Neat Microphones brand ( www.neatmic.com ) creates high-quality USB and analog microphones for gamers, streamers, and professionals that embrace cutting-edge technology and design. Turtle Beach’s shares are traded on the Nasdaq Exchange under the symbol: HEAR.
Invest in Turtle Beach Corp (HEAR)
Historical Stock Data for Turtle Beach Corp (HEAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $18.12 | $18.66 | $18.00 | $18.56 | $18.56 | 131,018 |
| 2024-12-05 | $18.47 | $18.74 | $17.86 | $18.00 | $18.00 | 177,628 |
| 2024-12-04 | $17.67 | $18.73 | $17.65 | $18.30 | $18.30 | 304,750 |
| 2024-12-03 | $18.20 | $18.47 | $17.51 | $17.64 | $17.64 | 165,765 |
| 2024-12-02 | $17.30 | $18.38 | $16.96 | $18.21 | $18.21 | 568,504 |
| 2024-11-29 | $16.89 | $17.45 | $16.89 | $17.31 | $17.31 | 115,035 |
| 2024-11-27 | $16.76 | $16.99 | $16.56 | $16.91 | $16.91 | 109,970 |
| 2024-11-26 | $16.97 | $17.11 | $16.35 | $16.70 | $16.70 | 173,683 |
| 2024-11-25 | $15.88 | $17.05 | $15.88 | $16.97 | $16.97 | 162,228 |
| 2024-11-22 | $15.39 | $15.92 | $15.34 | $15.78 | $15.78 | 180,251 |
| 2024-11-21 | $14.80 | $15.32 | $14.80 | $15.12 | $15.12 | 125,232 |
| 2024-11-20 | $14.90 | $14.94 | $14.67 | $14.84 | $14.84 | 106,914 |
| 2024-11-19 | $14.71 | $15.09 | $14.60 | $14.98 | $14.98 | 126,231 |
| 2024-11-18 | $14.95 | $15.14 | $14.67 | $14.85 | $14.85 | 149,296 |
| 2024-11-15 | $15.39 | $15.39 | $14.67 | $14.86 | $14.86 | 197,188 |
| 2024-11-14 | $15.50 | $15.55 | $15.01 | $15.26 | $15.26 | 188,035 |
| 2024-11-13 | $16.14 | $16.69 | $15.50 | $15.53 | $15.53 | 259,232 |
| 2024-11-12 | $16.10 | $16.30 | $15.64 | $16.04 | $16.04 | 247,790 |
| 2024-11-11 | $17.21 | $17.27 | $15.49 | $16.26 | $16.26 | 346,714 |
| 2024-11-08 | $16.51 | $17.20 | $15.21 | $17.11 | $17.11 | 300,840 |
| 2024-11-07 | $16.10 | $16.57 | $15.43 | $16.15 | $16.15 | 384,200 |
| 2024-11-06 | $16.76 | $16.76 | $15.82 | $15.86 | $15.86 | 191,057 |
| 2024-11-05 | $15.29 | $15.64 | $15.09 | $15.61 | $15.61 | 117,741 |
| 2024-11-04 | $15.42 | $15.69 | $15.23 | $15.30 | $15.30 | 121,542 |
| 2024-11-01 | $16.02 | $16.19 | $15.08 | $15.51 | $15.51 | 235,568 |
| 2024-10-31 | $17.25 | $17.43 | $15.33 | $15.97 | $15.97 | 310,552 |
| 2024-10-30 | $16.99 | $17.80 | $16.93 | $17.29 | $17.29 | 332,088 |
| 2024-10-29 | $16.91 | $17.10 | $16.80 | $17.01 | $17.01 | 82,829 |
| 2024-10-28 | $16.53 | $17.16 | $16.35 | $17.04 | $17.04 | 156,256 |
| 2024-10-25 | $16.46 | $16.70 | $16.34 | $16.42 | $16.42 | 97,072 |
| 2024-10-24 | $16.59 | $16.99 | $16.39 | $16.41 | $16.41 | 124,751 |
| 2024-10-23 | $16.98 | $17.04 | $16.44 | $16.59 | $16.59 | 93,343 |
| 2024-10-22 | $17.17 | $17.28 | $16.48 | $17.19 | $17.19 | 170,695 |
| 2024-10-21 | $17.29 | $17.32 | $16.53 | $16.68 | $16.68 | 116,428 |
| 2024-10-18 | $17.23 | $17.45 | $17.12 | $17.30 | $17.30 | 169,154 |
| 2024-10-17 | $16.62 | $17.35 | $16.25 | $17.13 | $17.13 | 257,300 |
| 2024-10-16 | $15.28 | $17.24 | $15.18 | $16.51 | $16.51 | 537,968 |
| 2024-10-15 | $14.79 | $15.20 | $14.71 | $15.17 | $15.17 | 104,800 |
| 2024-10-14 | $14.94 | $15.01 | $14.77 | $14.78 | $14.78 | 75,760 |
| 2024-10-11 | $14.67 | $15.07 | $14.67 | $14.94 | $14.94 | 96,713 |
| 2024-10-10 | $14.79 | $14.82 | $14.51 | $14.65 | $14.65 | 68,192 |
| 2024-10-09 | $14.97 | $15.30 | $14.90 | $15.00 | $15.00 | 103,661 |
| 2024-10-08 | $15.26 | $15.26 | $14.74 | $14.97 | $14.97 | 85,152 |
| 2024-10-07 | $15.25 | $15.40 | $15.07 | $15.23 | $15.23 | 96,802 |
| 2024-10-04 | $15.31 | $15.32 | $14.98 | $15.29 | $15.29 | 114,299 |
| 2024-10-03 | $14.93 | $15.07 | $14.85 | $14.98 | $14.98 | 175,700 |
| 2024-10-02 | $14.67 | $15.07 | $14.63 | $15.02 | $15.02 | 123,793 |
| 2024-10-01 | $15.31 | $15.33 | $14.61 | $14.76 | $14.76 | 149,049 |
| 2024-09-30 | $15.12 | $15.39 | $14.99 | $15.34 | $15.34 | 167,318 |
| 2024-09-27 | $14.87 | $15.32 | $14.87 | $15.12 | $15.12 | 142,373 |
| 2024-09-26 | $15.04 | $15.20 | $14.65 | $14.81 | $14.81 | 169,883 |
| 2024-09-25 | $14.45 | $14.88 | $14.38 | $14.87 | $14.87 | 145,210 |
| 2024-09-24 | $14.44 | $14.71 | $14.44 | $14.50 | $14.50 | 140,250 |
| 2024-09-23 | $15.10 | $15.13 | $14.39 | $14.44 | $14.44 | 165,203 |
| 2024-09-20 | $14.78 | $15.27 | $14.73 | $14.99 | $14.99 | 296,836 |
| 2024-09-19 | $14.90 | $14.95 | $14.65 | $14.83 | $14.83 | 123,182 |
| 2024-09-18 | $14.49 | $15.05 | $14.45 | $14.48 | $14.48 | 155,198 |
| 2024-09-17 | $14.70 | $14.96 | $14.38 | $14.50 | $14.50 | 242,326 |
| 2024-09-16 | $14.24 | $14.58 | $14.16 | $14.50 | $14.50 | 144,861 |
| 2024-09-13 | $14.04 | $14.34 | $14.04 | $14.26 | $14.26 | 240,378 |
| 2024-09-12 | $13.80 | $14.13 | $13.68 | $13.83 | $13.83 | 128,615 |
| 2024-09-11 | $13.52 | $13.82 | $13.20 | $13.73 | $13.73 | 155,322 |
| 2024-09-10 | $13.62 | $13.70 | $13.27 | $13.52 | $13.52 | 125,769 |
| 2024-09-09 | $13.89 | $14.09 | $13.51 | $13.53 | $13.53 | 211,002 |
| 2024-09-06 | $14.60 | $14.66 | $13.92 | $13.95 | $13.95 | 139,471 |
| 2024-09-05 | $14.68 | $14.87 | $14.55 | $14.62 | $14.62 | 76,728 |
| 2024-09-04 | $14.85 | $14.97 | $14.58 | $14.65 | $14.65 | 99,641 |
| 2024-09-03 | $15.66 | $15.68 | $14.94 | $14.96 | $14.96 | 125,271 |
| 2024-08-30 | $15.41 | $15.66 | $15.32 | $15.62 | $15.62 | 105,440 |
| 2024-08-29 | $15.12 | $15.41 | $15.01 | $15.23 | $15.23 | 90,107 |
| 2024-08-28 | $14.76 | $15.09 | $14.71 | $14.96 | $14.96 | 94,418 |
| 2024-08-27 | $14.89 | $14.90 | $14.53 | $14.79 | $14.79 | 121,211 |
| 2024-08-26 | $15.66 | $15.75 | $14.91 | $14.99 | $14.99 | 150,749 |
| 2024-08-23 | $15.24 | $15.64 | $15.24 | $15.63 | $15.63 | 146,081 |
| 2024-08-22 | $15.22 | $15.22 | $14.90 | $15.02 | $15.02 | 97,692 |
| 2024-08-21 | $15.18 | $15.28 | $14.90 | $15.20 | $15.20 | 106,930 |
| 2024-08-20 | $15.72 | $15.84 | $15.00 | $15.15 | $15.15 | 152,659 |
| 2024-08-19 | $14.86 | $15.32 | $14.86 | $15.29 | $15.29 | 166,824 |
| 2024-08-16 | $14.69 | $15.45 | $14.69 | $15.18 | $15.18 | 243,009 |
| 2024-08-15 | $14.49 | $14.90 | $14.39 | $14.73 | $14.73 | 243,323 |
| 2024-08-14 | $14.81 | $14.93 | $14.16 | $14.18 | $14.18 | 288,044 |
| 2024-08-13 | $14.36 | $15.29 | $14.21 | $14.91 | $14.91 | 342,170 |
| 2024-08-12 | $14.78 | $15.04 | $14.17 | $14.19 | $14.19 | 258,965 |
| 2024-08-09 | $14.70 | $16.17 | $14.28 | $14.77 | $14.77 | 597,857 |
| 2024-08-08 | $12.58 | $13.03 | $12.54 | $12.82 | $12.82 | 241,992 |
| 2024-08-07 | $12.91 | $12.97 | $12.43 | $12.50 | $12.50 | 212,097 |
| 2024-08-06 | $12.74 | $12.99 | $12.44 | $12.77 | $12.77 | 179,255 |
| 2024-08-05 | $12.19 | $12.82 | $12.10 | $12.73 | $12.73 | 239,259 |
| 2024-08-02 | $13.20 | $13.36 | $12.83 | $13.10 | $13.10 | 310,617 |
| 2024-08-01 | $14.45 | $14.46 | $13.56 | $13.75 | $13.75 | 244,600 |
| 2024-07-31 | $14.55 | $14.70 | $14.26 | $14.47 | $14.47 | 196,662 |
| 2024-07-30 | $15.20 | $15.25 | $14.25 | $14.36 | $14.36 | 346,163 |
| 2024-07-29 | $15.84 | $15.84 | $15.07 | $15.18 | $15.18 | 152,543 |
| 2024-07-26 | $15.67 | $15.84 | $15.52 | $15.70 | $15.70 | 119,626 |
| 2024-07-25 | $15.26 | $15.48 | $15.02 | $15.36 | $15.36 | 131,611 |
| 2024-07-24 | $15.39 | $15.67 | $15.22 | $15.24 | $15.24 | 169,769 |
| 2024-07-23 | $15.01 | $15.64 | $14.90 | $15.47 | $15.47 | 168,778 |
| 2024-07-22 | $15.41 | $15.41 | $14.90 | $15.04 | $15.04 | 138,942 |
| 2024-07-19 | $15.26 | $15.43 | $15.06 | $15.29 | $15.29 | 140,489 |
| 2024-07-18 | $15.63 | $15.74 | $15.12 | $15.23 | $15.23 | 153,438 |
| 2024-07-17 | $15.91 | $16.10 | $15.63 | $15.76 | $15.76 | 143,647 |
| 2024-07-16 | $15.55 | $16.13 | $15.55 | $15.99 | $15.99 | 192,328 |
| 2024-07-15 | $15.01 | $15.50 | $14.97 | $15.50 | $15.50 | 226,847 |
| 2024-07-12 | $15.03 | $15.25 | $14.78 | $14.89 | $14.89 | 171,738 |
| 2024-07-11 | $14.46 | $15.51 | $14.28 | $14.94 | $14.94 | 313,571 |
| 2024-07-10 | $13.82 | $14.19 | $13.81 | $14.19 | $14.19 | 180,610 |
| 2024-07-09 | $13.78 | $13.85 | $13.47 | $13.76 | $13.76 | 153,052 |
| 2024-07-08 | $13.77 | $14.01 | $13.75 | $13.78 | $13.78 | 141,530 |
| 2024-07-05 | $14.08 | $14.09 | $13.63 | $13.75 | $13.75 | 178,451 |
| 2024-07-03 | $14.08 | $14.25 | $14.01 | $14.17 | $14.17 | 66,384 |
| 2024-07-02 | $14.17 | $14.17 | $13.78 | $14.08 | $14.08 | 129,228 |
| 2024-07-01 | $14.34 | $14.42 | $14.06 | $14.19 | $14.19 | 139,749 |
| 2024-06-28 | $14.18 | $14.51 | $14.10 | $14.34 | $14.34 | 721,161 |
| 2024-06-27 | $14.22 | $14.35 | $13.96 | $14.10 | $14.10 | 129,505 |
| 2024-06-26 | $14.11 | $14.19 | $13.85 | $14.18 | $14.18 | 213,398 |
| 2024-06-25 | $14.20 | $14.44 | $13.97 | $14.20 | $14.20 | 151,374 |
| 2024-06-24 | $14.20 | $14.36 | $14.03 | $14.20 | $14.20 | 121,151 |
| 2024-06-21 | $14.32 | $14.46 | $14.11 | $14.23 | $14.23 | 217,882 |
| 2024-06-20 | $14.28 | $14.55 | $14.05 | $14.28 | $14.28 | 423,866 |
| 2024-06-18 | $15.00 | $15.00 | $14.25 | $14.48 | $14.48 | 336,736 |
| 2024-06-17 | $15.47 | $15.47 | $14.92 | $15.07 | $15.07 | 162,397 |
| 2024-06-14 | $15.64 | $15.90 | $15.50 | $15.55 | $15.55 | 169,345 |
| 2024-06-13 | $15.71 | $16.22 | $15.59 | $15.76 | $15.76 | 163,253 |
| 2024-06-12 | $15.82 | $16.12 | $15.56 | $15.78 | $15.78 | 279,134 |
| 2024-06-11 | $15.27 | $15.75 | $15.00 | $15.48 | $15.48 | 293,937 |
| 2024-06-10 | $15.39 | $15.53 | $15.18 | $15.40 | $15.40 | 196,786 |
| 2024-06-07 | $15.22 | $15.64 | $15.21 | $15.43 | $15.43 | 170,552 |
| 2024-06-06 | $15.31 | $15.73 | $15.13 | $15.32 | $15.32 | 259,048 |
| 2024-06-05 | $15.71 | $15.86 | $15.37 | $15.41 | $15.41 | 237,213 |
| 2024-06-04 | $16.00 | $16.00 | $15.38 | $15.65 | $15.65 | 284,987 |
| 2024-06-03 | $16.67 | $16.98 | $15.98 | $16.14 | $16.14 | 337,957 |
| 2024-05-31 | $16.83 | $16.97 | $16.41 | $16.58 | $16.58 | 188,159 |
| 2024-05-30 | $16.97 | $17.06 | $16.58 | $16.88 | $16.88 | 175,372 |
| 2024-05-29 | $16.20 | $17.30 | $16.15 | $16.98 | $16.98 | 344,002 |
| 2024-05-28 | $16.50 | $16.60 | $16.09 | $16.27 | $16.27 | 246,864 |
| 2024-05-24 | $15.93 | $16.56 | $15.90 | $16.35 | $16.35 | 176,907 |
| 2024-05-23 | $16.55 | $16.60 | $15.75 | $15.86 | $15.86 | 314,411 |
| 2024-05-22 | $16.50 | $16.67 | $16.35 | $16.47 | $16.47 | 183,116 |
| 2024-05-21 | $16.09 | $16.49 | $16.02 | $16.29 | $16.29 | 176,844 |
| 2024-05-20 | $15.51 | $16.28 | $15.35 | $16.08 | $16.08 | 339,465 |
| 2024-05-17 | $16.03 | $16.10 | $15.61 | $15.69 | $15.69 | 249,245 |
| 2024-05-16 | $16.19 | $16.32 | $15.88 | $15.94 | $15.94 | 219,721 |
| 2024-05-15 | $16.65 | $16.92 | $16.16 | $16.25 | $16.25 | 275,009 |
| 2024-05-14 | $16.18 | $16.84 | $16.14 | $16.62 | $16.62 | 442,537 |
| 2024-05-13 | $15.89 | $16.29 | $15.69 | $15.85 | $15.85 | 388,189 |
| 2024-05-10 | $16.11 | $16.40 | $15.85 | $15.98 | $15.98 | 297,440 |
| 2024-05-09 | $15.50 | $16.43 | $15.50 | $16.16 | $16.16 | 588,308 |
| 2024-05-08 | $15.93 | $16.18 | $13.40 | $15.47 | $15.47 | 1,037,782 |
| 2024-05-07 | $15.10 | $15.27 | $14.65 | $14.71 | $14.71 | 358,401 |
| 2024-05-06 | $15.14 | $15.63 | $15.09 | $15.19 | $15.19 | 234,902 |
| 2024-05-03 | $15.15 | $15.15 | $14.60 | $15.06 | $15.06 | 270,937 |
| 2024-05-02 | $14.60 | $15.08 | $14.51 | $14.99 | $14.99 | 307,848 |
| 2024-05-01 | $14.05 | $14.71 | $13.72 | $14.30 | $14.30 | 442,397 |
| 2024-04-30 | $13.87 | $14.20 | $13.81 | $14.10 | $14.10 | 259,548 |
| 2024-04-29 | $14.01 | $14.41 | $13.94 | $14.01 | $14.01 | 263,356 |
| 2024-04-26 | $14.10 | $14.24 | $14.00 | $14.14 | $14.14 | 153,363 |
| 2024-04-25 | $14.00 | $14.39 | $13.78 | $14.05 | $14.05 | 318,252 |
| 2024-04-24 | $14.17 | $14.39 | $14.03 | $14.18 | $14.18 | 352,054 |
| 2024-04-23 | $14.49 | $14.76 | $14.14 | $14.14 | $14.14 | 368,754 |
| 2024-04-22 | $14.55 | $14.65 | $14.22 | $14.40 | $14.40 | 269,602 |
| 2024-04-19 | $14.80 | $14.99 | $14.38 | $14.44 | $14.44 | 351,077 |
| 2024-04-18 | $14.94 | $15.03 | $14.70 | $14.88 | $14.88 | 288,621 |
| 2024-04-17 | $15.44 | $15.53 | $14.96 | $15.04 | $15.04 | 247,618 |
| 2024-04-16 | $15.81 | $15.98 | $15.44 | $15.46 | $15.46 | 277,077 |
| 2024-04-15 | $16.10 | $16.46 | $15.82 | $15.82 | $15.82 | 277,250 |
| 2024-04-12 | $16.58 | $16.89 | $16.18 | $16.32 | $16.32 | 271,412 |
| 2024-04-11 | $16.41 | $17.06 | $16.23 | $16.80 | $16.80 | 435,307 |
| 2024-04-10 | $16.49 | $17.26 | $16.39 | $16.59 | $16.59 | 364,535 |
| 2024-04-09 | $16.83 | $17.16 | $16.54 | $16.68 | $16.68 | 244,328 |
| 2024-04-08 | $16.90 | $17.10 | $16.67 | $16.79 | $16.79 | 260,850 |
| 2024-04-05 | $16.92 | $17.50 | $16.68 | $16.79 | $16.79 | 326,165 |
| 2024-04-04 | $17.41 | $17.98 | $16.64 | $16.87 | $16.87 | 393,169 |
| 2024-04-03 | $17.56 | $18.08 | $17.33 | $17.64 | $17.64 | 363,434 |
| 2024-04-02 | $16.73 | $17.92 | $16.34 | $17.75 | $17.75 | 595,314 |
| 2024-04-01 | $17.24 | $18.45 | $17.12 | $17.17 | $17.17 | 648,794 |
| 2024-03-28 | $17.26 | $17.51 | $17.01 | $17.24 | $17.24 | 255,331 |
| 2024-03-27 | $17.21 | $17.51 | $17.03 | $17.24 | $17.24 | 188,801 |
| 2024-03-26 | $17.45 | $17.72 | $17.12 | $17.19 | $17.19 | 311,223 |
| 2024-03-25 | $17.39 | $18.10 | $17.15 | $17.38 | $17.38 | 290,682 |
| 2024-03-22 | $17.41 | $17.51 | $16.94 | $17.39 | $17.39 | 322,244 |
| 2024-03-21 | $17.29 | $17.73 | $17.13 | $17.46 | $17.46 | 415,921 |
| 2024-03-20 | $17.20 | $17.46 | $16.05 | $17.19 | $17.19 | 526,957 |
| 2024-03-19 | $16.72 | $17.20 | $16.28 | $17.20 | $17.20 | 720,380 |
| 2024-03-18 | $15.67 | $16.97 | $15.12 | $16.75 | $16.75 | 1,125,226 |
| 2024-03-15 | $13.90 | $15.77 | $13.86 | $15.41 | $15.41 | 2,437,447 |
| 2024-03-14 | $14.10 | $14.99 | $13.57 | $13.95 | $13.95 | 3,593,119 |
| 2024-03-13 | $10.92 | $11.11 | $10.65 | $11.03 | $11.03 | 314,112 |
| 2024-03-12 | $11.55 | $11.55 | $10.79 | $11.03 | $11.03 | 191,040 |
| 2024-03-11 | $10.65 | $11.47 | $10.50 | $11.39 | $11.39 | 292,386 |
| 2024-03-08 | $10.31 | $10.80 | $10.31 | $10.58 | $10.58 | 145,610 |
| 2024-03-07 | $10.21 | $10.35 | $10.11 | $10.28 | $10.28 | 67,521 |
| 2024-03-06 | $10.12 | $10.18 | $9.85 | $10.10 | $10.10 | 110,929 |
| 2024-03-05 | $10.24 | $10.27 | $9.97 | $9.98 | $9.98 | 68,613 |
| 2024-03-04 | $11.15 | $11.16 | $10.32 | $10.39 | $10.39 | 113,415 |
| 2024-03-01 | $10.72 | $11.07 | $10.66 | $11.03 | $11.03 | 117,582 |
| 2024-02-29 | $10.70 | $10.83 | $10.29 | $10.68 | $10.68 | 122,009 |
| 2024-02-28 | $10.80 | $10.97 | $10.40 | $10.43 | $10.43 | 153,473 |
| 2024-02-27 | $10.90 | $11.03 | $10.82 | $10.91 | $10.91 | 96,350 |
| 2024-02-26 | $10.74 | $10.98 | $10.74 | $10.88 | $10.88 | 103,586 |
| 2024-02-23 | $11.05 | $11.09 | $10.73 | $10.77 | $10.77 | 82,365 |
| 2024-02-22 | $11.07 | $11.27 | $10.82 | $10.99 | $10.99 | 144,176 |
| 2024-02-21 | $11.66 | $11.83 | $11.10 | $11.11 | $11.11 | 123,064 |
| 2024-02-20 | $11.88 | $12.08 | $11.65 | $11.74 | $11.74 | 149,764 |
| 2024-02-16 | $12.44 | $12.47 | $12.03 | $12.12 | $12.12 | 171,352 |
| 2024-02-15 | $12.47 | $12.63 | $12.27 | $12.52 | $12.52 | 165,159 |
| 2024-02-14 | $12.19 | $12.60 | $11.94 | $12.34 | $12.34 | 172,783 |
| 2024-02-13 | $12.49 | $12.59 | $11.90 | $12.08 | $12.08 | 214,163 |
| 2024-02-12 | $12.50 | $13.09 | $12.50 | $12.88 | $12.88 | 267,065 |
| 2024-02-09 | $11.60 | $12.49 | $11.44 | $12.47 | $12.47 | 238,420 |
| 2024-02-08 | $11.58 | $11.97 | $11.45 | $11.50 | $11.50 | 210,344 |
| 2024-02-07 | $11.57 | $11.66 | $11.40 | $11.55 | $11.55 | 109,027 |
| 2024-02-06 | $11.14 | $11.64 | $11.12 | $11.60 | $11.60 | 100,753 |
| 2024-02-05 | $11.23 | $11.25 | $11.00 | $11.11 | $11.11 | 95,505 |
| 2024-02-02 | $11.24 | $11.40 | $11.13 | $11.31 | $11.31 | 88,569 |
| 2024-02-01 | $11.40 | $11.56 | $11.23 | $11.42 | $11.42 | 114,656 |
| 2024-01-31 | $11.35 | $11.66 | $11.14 | $11.37 | $11.37 | 165,236 |
| 2024-01-30 | $11.71 | $11.74 | $11.32 | $11.41 | $11.41 | 142,486 |
| 2024-01-29 | $11.63 | $11.75 | $11.41 | $11.71 | $11.71 | 132,801 |
| 2024-01-26 | $11.88 | $11.99 | $11.56 | $11.63 | $11.63 | 91,253 |
| 2024-01-25 | $11.77 | $11.95 | $11.66 | $11.81 | $11.81 | 229,730 |
| 2024-01-24 | $11.88 | $11.94 | $11.63 | $11.66 | $11.66 | 169,460 |
| 2024-01-23 | $11.95 | $12.01 | $11.66 | $11.70 | $11.70 | 267,373 |
| 2024-01-22 | $10.90 | $12.06 | $10.90 | $12.03 | $12.03 | 594,274 |
| 2024-01-19 | $10.42 | $10.86 | $10.38 | $10.75 | $10.75 | 257,242 |
| 2024-01-18 | $10.31 | $10.40 | $10.22 | $10.34 | $10.34 | 113,971 |
| 2024-01-17 | $10.17 | $10.31 | $9.88 | $10.28 | $10.28 | 112,499 |
| 2024-01-16 | $10.25 | $10.35 | $10.13 | $10.33 | $10.33 | 94,141 |
| 2024-01-12 | $10.17 | $10.49 | $10.08 | $10.32 | $10.32 | 108,467 |
| 2024-01-11 | $10.01 | $10.17 | $9.77 | $10.14 | $10.14 | 88,230 |
| 2024-01-10 | $9.83 | $10.05 | $9.79 | $10.01 | $10.01 | 98,303 |
| 2024-01-09 | $10.08 | $10.08 | $9.77 | $9.82 | $9.82 | 84,990 |
| 2024-01-08 | $10.15 | $10.39 | $10.13 | $10.25 | $10.25 | 68,092 |
| 2024-01-05 | $10.08 | $10.27 | $10.05 | $10.12 | $10.12 | 121,584 |
| 2024-01-04 | $10.00 | $10.26 | $9.98 | $10.18 | $10.18 | 121,095 |
| 2024-01-03 | $10.25 | $10.40 | $9.96 | $10.00 | $10.00 | 167,827 |
| 2024-01-02 | $10.92 | $11.11 | $10.26 | $10.36 | $10.36 | 192,121 |
| 2023-12-29 | $10.89 | $11.16 | $10.79 | $10.95 | $10.95 | 143,503 |
| 2023-12-28 | $10.95 | $11.02 | $10.79 | $10.95 | $10.95 | 76,988 |
| 2023-12-27 | $10.87 | $11.07 | $10.86 | $10.99 | $10.99 | 110,230 |
| 2023-12-26 | $10.84 | $10.94 | $10.75 | $10.85 | $10.85 | 106,051 |
| 2023-12-22 | $10.88 | $11.02 | $10.71 | $10.74 | $10.74 | 111,194 |
| 2023-12-21 | $10.79 | $10.98 | $10.74 | $10.87 | $10.87 | 122,070 |
| 2023-12-20 | $10.63 | $10.98 | $10.51 | $10.68 | $10.68 | 222,461 |
| 2023-12-19 | $11.22 | $11.51 | $10.71 | $10.73 | $10.73 | 333,540 |
| 2023-12-18 | $11.45 | $11.65 | $11.14 | $11.21 | $11.21 | 311,928 |
| 2023-12-15 | $11.70 | $11.86 | $11.46 | $11.50 | $11.50 | 468,000 |
| 2023-12-14 | $11.40 | $11.75 | $11.12 | $11.58 | $11.58 | 863,095 |
| 2023-12-13 | $11.13 | $11.51 | $10.98 | $11.10 | $11.10 | 314,656 |
| 2023-12-12 | $11.13 | $11.20 | $10.98 | $11.15 | $11.15 | 84,464 |
| 2023-12-11 | $11.51 | $11.58 | $11.15 | $11.18 | $11.18 | 129,562 |
| 2023-12-08 | $11.41 | $11.66 | $11.38 | $11.54 | $11.54 | 151,663 |
| 2023-12-07 | $11.06 | $11.42 | $11.00 | $11.40 | $11.40 | 352,470 |
| 2023-12-06 | $11.00 | $11.25 | $11.00 | $11.05 | $11.05 | 139,391 |
| 2023-12-05 | $11.28 | $11.34 | $10.93 | $10.96 | $10.96 | 244,286 |
| 2023-12-04 | $11.18 | $11.80 | $11.17 | $11.22 | $11.22 | 571,641 |
| 2023-12-01 | $11.30 | $11.82 | $11.11 | $11.54 | $11.54 | 415,765 |
| 2023-11-30 | $10.99 | $11.46 | $10.67 | $11.31 | $11.31 | 201,428 |
| 2023-11-29 | $10.41 | $10.69 | $10.41 | $10.58 | $10.58 | 149,519 |
| 2023-11-28 | $10.37 | $10.51 | $10.28 | $10.40 | $10.40 | 67,998 |
| 2023-11-27 | $10.74 | $10.80 | $10.33 | $10.37 | $10.37 | 139,792 |
| 2023-11-24 | $10.33 | $10.77 | $10.33 | $10.75 | $10.75 | 42,300 |
| 2023-11-22 | $10.43 | $10.56 | $10.27 | $10.41 | $10.41 | 70,543 |
| 2023-11-21 | $10.77 | $10.77 | $10.23 | $10.40 | $10.40 | 71,995 |
| 2023-11-20 | $10.45 | $10.72 | $10.43 | $10.54 | $10.54 | 117,091 |
| 2023-11-17 | $10.23 | $10.55 | $10.13 | $10.50 | $10.50 | 142,158 |
| 2023-11-16 | $9.73 | $10.26 | $9.73 | $10.23 | $10.23 | 110,936 |
| 2023-11-15 | $10.28 | $10.39 | $9.68 | $9.87 | $9.87 | 199,810 |
| 2023-11-14 | $9.96 | $10.37 | $9.81 | $10.32 | $10.32 | 182,082 |
| 2023-11-13 | $9.72 | $9.75 | $9.41 | $9.66 | $9.66 | 124,124 |
| 2023-11-10 | $9.95 | $10.05 | $9.48 | $9.84 | $9.84 | 225,942 |
| 2023-11-09 | $9.83 | $10.07 | $9.71 | $9.95 | $9.95 | 432,822 |
| 2023-11-08 | $9.80 | $10.50 | $9.16 | $9.80 | $9.80 | 320,015 |
| 2023-11-07 | $8.87 | $8.95 | $8.65 | $8.70 | $8.70 | 110,121 |
| 2023-11-06 | $8.57 | $8.86 | $8.48 | $8.86 | $8.86 | 153,571 |
| 2023-11-03 | $8.60 | $8.71 | $8.40 | $8.51 | $8.51 | 61,634 |
| 2023-11-02 | $8.42 | $8.49 | $8.27 | $8.43 | $8.43 | 58,385 |
| 2023-11-01 | $8.23 | $8.29 | $8.05 | $8.28 | $8.28 | 48,895 |
| 2023-10-31 | $8.12 | $8.28 | $8.07 | $8.25 | $8.25 | 32,729 |
| 2023-10-30 | $8.09 | $8.27 | $8.04 | $8.13 | $8.13 | 63,555 |
| 2023-10-27 | $8.04 | $8.06 | $7.97 | $8.02 | $8.02 | 61,552 |
| 2023-10-26 | $8.01 | $8.15 | $7.99 | $8.03 | $8.03 | 57,322 |
| 2023-10-25 | $8.27 | $8.27 | $7.99 | $8.06 | $8.06 | 64,026 |
| 2023-10-24 | $8.18 | $8.31 | $8.15 | $8.27 | $8.27 | 49,623 |
| 2023-10-23 | $8.12 | $8.42 | $8.11 | $8.13 | $8.13 | 72,469 |
| 2023-10-20 | $8.25 | $8.25 | $8.08 | $8.20 | $8.20 | 85,205 |
| 2023-10-19 | $8.54 | $8.54 | $8.20 | $8.23 | $8.23 | 90,960 |
| 2023-10-18 | $8.85 | $8.85 | $8.52 | $8.52 | $8.52 | 89,082 |
| 2023-10-17 | $8.76 | $9.08 | $8.73 | $8.92 | $8.92 | 79,340 |
| 2023-10-16 | $8.75 | $8.88 | $8.66 | $8.84 | $8.84 | 58,153 |
| 2023-10-13 | $8.61 | $8.80 | $8.36 | $8.66 | $8.66 | 148,217 |
| 2023-10-12 | $8.77 | $8.77 | $8.51 | $8.63 | $8.63 | 76,701 |
| 2023-10-11 | $8.89 | $8.91 | $8.72 | $8.80 | $8.80 | 56,033 |
| 2023-10-10 | $8.75 | $9.05 | $8.74 | $8.81 | $8.81 | 133,995 |
| 2023-10-09 | $8.80 | $8.83 | $8.59 | $8.75 | $8.75 | 99,914 |
| 2023-10-06 | $8.62 | $8.89 | $8.52 | $8.88 | $8.88 | 131,916 |
| 2023-10-05 | $8.83 | $8.89 | $8.66 | $8.73 | $8.73 | 101,538 |
| 2023-10-04 | $8.81 | $8.95 | $8.71 | $8.89 | $8.89 | 100,792 |
| 2023-10-03 | $8.94 | $8.99 | $8.67 | $8.78 | $8.78 | 166,174 |
| 2023-10-02 | $8.98 | $9.42 | $8.89 | $9.01 | $9.01 | 153,538 |
| 2023-09-29 | $9.13 | $9.13 | $8.83 | $9.08 | $9.08 | 146,033 |
| 2023-09-28 | $9.14 | $9.27 | $9.02 | $9.07 | $9.07 | 148,143 |
| 2023-09-27 | $9.19 | $9.37 | $9.01 | $9.18 | $9.18 | 81,764 |
| 2023-09-26 | $9.06 | $9.19 | $9.06 | $9.14 | $9.14 | 98,974 |
| 2023-09-25 | $9.23 | $9.40 | $9.06 | $9.20 | $9.20 | 69,382 |
| 2023-09-22 | $9.49 | $9.53 | $9.25 | $9.25 | $9.25 | 96,548 |
| 2023-09-21 | $9.51 | $9.55 | $9.29 | $9.42 | $9.42 | 172,127 |
| 2023-09-20 | $9.89 | $9.97 | $9.57 | $9.57 | $9.57 | 120,233 |
| 2023-09-19 | $9.95 | $10.04 | $9.64 | $9.84 | $9.84 | 119,156 |
| 2023-09-18 | $10.13 | $10.13 | $9.70 | $9.90 | $9.90 | 130,757 |
| 2023-09-15 | $10.29 | $10.38 | $10.13 | $10.17 | $10.17 | 211,992 |
| 2023-09-14 | $10.01 | $10.32 | $9.93 | $10.27 | $10.27 | 159,077 |
| 2023-09-13 | $10.00 | $10.25 | $9.76 | $9.99 | $9.99 | 180,577 |
| 2023-09-12 | $9.92 | $10.12 | $9.80 | $10.00 | $10.00 | 244,970 |
| 2023-09-11 | $9.95 | $9.96 | $9.53 | $9.92 | $9.92 | 142,884 |
| 2023-09-08 | $10.27 | $10.27 | $9.78 | $9.87 | $9.87 | 150,824 |
| 2023-09-07 | $10.39 | $10.42 | $10.13 | $10.34 | $10.34 | 107,447 |
| 2023-09-06 | $10.68 | $10.71 | $10.30 | $10.48 | $10.48 | 182,227 |
| 2023-09-05 | $10.89 | $11.03 | $10.40 | $10.65 | $10.65 | 201,908 |
| 2023-09-01 | $10.86 | $11.06 | $10.85 | $10.89 | $10.89 | 162,013 |
| 2023-08-31 | $10.79 | $11.03 | $10.75 | $10.87 | $10.87 | 168,280 |
| 2023-08-30 | $10.79 | $10.99 | $10.66 | $10.75 | $10.75 | 58,130 |
| 2023-08-29 | $10.74 | $11.00 | $10.64 | $10.84 | $10.84 | 79,156 |
| 2023-08-28 | $10.66 | $10.89 | $10.58 | $10.79 | $10.79 | 78,652 |
| 2023-08-25 | $10.68 | $10.79 | $10.50 | $10.68 | $10.68 | 78,399 |
| 2023-08-24 | $11.13 | $11.14 | $10.52 | $10.64 | $10.64 | 82,163 |
| 2023-08-23 | $10.91 | $11.44 | $10.91 | $11.09 | $11.09 | 140,103 |
| 2023-08-22 | $11.05 | $11.20 | $10.84 | $10.95 | $10.95 | 75,009 |
| 2023-08-21 | $11.01 | $11.18 | $10.92 | $11.03 | $11.03 | 136,913 |
| 2023-08-18 | $10.73 | $11.11 | $10.51 | $11.03 | $11.03 | 175,723 |
| 2023-08-17 | $11.22 | $11.36 | $10.86 | $10.88 | $10.88 | 113,790 |
| 2023-08-16 | $11.30 | $11.47 | $11.18 | $11.26 | $11.26 | 115,967 |
| 2023-08-15 | $11.56 | $11.64 | $11.25 | $11.34 | $11.34 | 140,719 |
| 2023-08-14 | $11.98 | $11.98 | $11.27 | $11.62 | $11.62 | 273,882 |
| 2023-08-11 | $12.10 | $12.17 | $11.78 | $12.06 | $12.06 | 120,126 |
| 2023-08-10 | $12.26 | $12.34 | $11.99 | $12.12 | $12.12 | 146,871 |
| 2023-08-09 | $12.41 | $12.41 | $11.28 | $12.06 | $12.06 | 326,879 |
| 2023-08-08 | $11.64 | $12.44 | $10.52 | $12.39 | $12.39 | 651,007 |
| 2023-08-07 | $11.16 | $11.54 | $11.10 | $11.42 | $11.42 | 167,819 |
| 2023-08-04 | $11.45 | $11.62 | $11.03 | $11.22 | $11.22 | 147,743 |
| 2023-08-03 | $11.22 | $11.52 | $11.15 | $11.48 | $11.48 | 106,381 |
| 2023-08-02 | $11.21 | $11.77 | $11.12 | $11.30 | $11.30 | 228,309 |
| 2023-08-01 | $11.24 | $11.31 | $11.04 | $11.21 | $11.21 | 147,189 |
| 2023-07-31 | $10.79 | $11.28 | $10.78 | $11.25 | $11.25 | 107,211 |
| 2023-07-28 | $10.66 | $10.86 | $10.66 | $10.73 | $10.73 | 71,906 |
| 2023-07-27 | $10.99 | $11.23 | $10.49 | $10.58 | $10.58 | 150,762 |
| 2023-07-26 | $10.61 | $11.18 | $10.61 | $10.86 | $10.86 | 213,905 |
| 2023-07-25 | $10.36 | $10.62 | $10.36 | $10.61 | $10.61 | 155,525 |
| 2023-07-24 | $10.35 | $10.54 | $10.19 | $10.32 | $10.32 | 68,187 |
| 2023-07-21 | $10.58 | $10.62 | $10.24 | $10.32 | $10.32 | 105,896 |
| 2023-07-20 | $10.90 | $10.90 | $10.39 | $10.47 | $10.47 | 187,633 |
| 2023-07-19 | $11.22 | $11.29 | $10.91 | $10.94 | $10.94 | 74,672 |
| 2023-07-18 | $11.41 | $11.42 | $11.00 | $11.19 | $11.19 | 89,537 |
| 2023-07-17 | $11.24 | $11.59 | $11.24 | $11.35 | $11.35 | 112,973 |
| 2023-07-14 | $11.43 | $11.46 | $11.02 | $11.25 | $11.25 | 101,586 |
| 2023-07-13 | $11.55 | $11.87 | $11.32 | $11.41 | $11.41 | 118,567 |
| 2023-07-12 | $11.61 | $11.75 | $11.47 | $11.53 | $11.53 | 84,923 |
| 2023-07-11 | $11.31 | $11.58 | $11.21 | $11.44 | $11.44 | 97,374 |
| 2023-07-10 | $11.14 | $11.41 | $11.14 | $11.32 | $11.32 | 71,103 |
| 2023-07-07 | $11.27 | $11.51 | $11.14 | $11.15 | $11.15 | 118,225 |
| 2023-07-06 | $11.22 | $11.49 | $10.85 | $11.28 | $11.28 | 152,271 |
| 2023-07-05 | $11.76 | $11.80 | $11.39 | $11.41 | $11.41 | 304,517 |
| 2023-07-03 | $11.63 | $12.08 | $11.63 | $11.88 | $11.88 | 198,627 |
| 2023-06-30 | $11.69 | $11.79 | $11.53 | $11.65 | $11.65 | 172,171 |
| 2023-06-29 | $11.57 | $11.71 | $11.48 | $11.54 | $11.54 | 142,605 |
| 2023-06-28 | $11.24 | $11.71 | $11.24 | $11.52 | $11.52 | 155,891 |
| 2023-06-27 | $10.90 | $11.41 | $10.67 | $11.24 | $11.24 | 316,597 |
| 2023-06-26 | $10.96 | $11.10 | $10.83 | $10.84 | $10.84 | 73,369 |
| 2023-06-23 | $11.05 | $11.22 | $10.85 | $11.02 | $11.02 | 527,664 |
| 2023-06-22 | $11.03 | $11.12 | $10.72 | $11.06 | $11.06 | 98,195 |
| 2023-06-21 | $11.05 | $11.17 | $10.81 | $11.10 | $11.10 | 154,254 |
| 2023-06-20 | $10.91 | $11.06 | $10.65 | $11.06 | $11.06 | 119,512 |
| 2023-06-16 | $11.21 | $11.21 | $10.79 | $11.02 | $11.02 | 215,241 |
| 2023-06-15 | $11.16 | $11.28 | $11.03 | $11.08 | $11.08 | 129,500 |
| 2023-06-14 | $11.31 | $11.38 | $11.03 | $11.18 | $11.18 | 209,237 |
| 2023-06-13 | $11.39 | $11.63 | $11.25 | $11.33 | $11.33 | 218,092 |
| 2023-06-12 | $11.09 | $11.46 | $11.00 | $11.34 | $11.34 | 137,069 |
| 2023-06-09 | $11.14 | $11.41 | $10.83 | $11.04 | $11.04 | 145,847 |
| 2023-06-08 | $11.67 | $11.67 | $11.11 | $11.15 | $11.15 | 127,968 |
| 2023-06-07 | $11.43 | $12.11 | $11.43 | $11.75 | $11.75 | 267,025 |
| 2023-06-06 | $10.67 | $11.41 | $10.67 | $11.34 | $11.34 | 309,353 |
| 2023-06-05 | $10.94 | $10.98 | $10.61 | $10.71 | $10.71 | 192,661 |
| 2023-06-02 | $11.25 | $11.32 | $11.00 | $11.03 | $11.03 | 144,292 |
| 2023-06-01 | $11.38 | $11.46 | $11.08 | $11.12 | $11.12 | 126,527 |
| 2023-05-31 | $11.30 | $11.43 | $11.10 | $11.38 | $11.38 | 180,132 |
| 2023-05-30 | $11.56 | $11.68 | $11.18 | $11.32 | $11.32 | 104,692 |
| 2023-05-26 | $11.37 | $11.62 | $11.24 | $11.45 | $11.45 | 213,307 |
| 2023-05-25 | $11.51 | $11.69 | $11.21 | $11.38 | $11.38 | 163,498 |
| 2023-05-24 | $11.46 | $11.57 | $11.30 | $11.44 | $11.44 | 148,603 |
| 2023-05-23 | $11.52 | $12.03 | $11.03 | $11.61 | $11.61 | 135,075 |
| 2023-05-22 | $11.60 | $11.86 | $11.00 | $11.52 | $11.52 | 184,682 |
| 2023-05-19 | $12.08 | $12.10 | $11.49 | $11.60 | $11.60 | 152,668 |
| 2023-05-18 | $11.52 | $12.14 | $11.46 | $11.84 | $11.84 | 294,045 |
| 2023-05-17 | $10.97 | $11.69 | $10.87 | $11.67 | $11.67 | 429,624 |
| 2023-05-16 | $10.60 | $11.00 | $10.60 | $10.86 | $10.86 | 165,878 |
| 2023-05-15 | $10.72 | $10.73 | $10.52 | $10.62 | $10.62 | 172,342 |
| 2023-05-12 | $11.04 | $11.19 | $10.58 | $10.70 | $10.70 | 226,114 |
| 2023-05-11 | $10.90 | $11.31 | $10.86 | $11.04 | $11.04 | 395,951 |
| 2023-05-10 | $11.18 | $11.45 | $11.08 | $11.12 | $11.12 | 374,724 |
| 2023-05-09 | $11.30 | $11.45 | $10.70 | $11.18 | $11.18 | 446,309 |
| 2023-05-08 | $12.67 | $12.85 | $11.41 | $11.46 | $11.46 | 1,061,772 |
| 2023-05-05 | $12.00 | $13.26 | $11.70 | $12.98 | $12.98 | 1,028,755 |
| 2023-05-04 | $11.40 | $11.40 | $10.90 | $11.18 | $11.18 | 339,219 |
| 2023-05-03 | $10.80 | $11.33 | $10.67 | $11.28 | $11.28 | 478,286 |
| 2023-05-02 | $11.09 | $11.31 | $10.75 | $10.81 | $10.81 | 181,729 |
| 2023-05-01 | $10.65 | $11.48 | $10.55 | $10.98 | $10.98 | 618,244 |
| 2023-04-28 | $10.63 | $11.02 | $10.63 | $10.87 | $10.87 | 145,353 |
| 2023-04-27 | $10.27 | $10.97 | $10.26 | $10.71 | $10.71 | 171,755 |
| 2023-04-26 | $10.36 | $10.55 | $10.07 | $10.15 | $10.15 | 170,657 |
| 2023-04-25 | $10.96 | $10.96 | $10.34 | $10.44 | $10.44 | 156,991 |
| 2023-04-24 | $10.86 | $10.98 | $10.60 | $10.94 | $10.94 | 161,961 |
| 2023-04-21 | $11.06 | $11.06 | $10.68 | $10.86 | $10.86 | 206,237 |
| 2023-04-20 | $11.04 | $11.31 | $10.96 | $11.08 | $11.08 | 131,249 |
| 2023-04-19 | $11.13 | $11.44 | $10.96 | $11.32 | $11.32 | 156,032 |
| 2023-04-18 | $11.10 | $11.40 | $10.82 | $11.39 | $11.39 | 689,987 |
| 2023-04-17 | $11.77 | $11.80 | $10.93 | $11.00 | $11.00 | 286,827 |
| 2023-04-14 | $11.28 | $11.84 | $11.05 | $11.81 | $11.81 | 1,232,657 |
| 2023-04-13 | $11.22 | $11.46 | $11.16 | $11.26 | $11.26 | 205,199 |
| 2023-04-12 | $11.55 | $11.71 | $11.12 | $11.12 | $11.12 | 295,397 |
| 2023-04-11 | $11.01 | $11.47 | $10.92 | $11.44 | $11.44 | 457,263 |
| 2023-04-10 | $10.74 | $11.00 | $10.51 | $10.93 | $10.93 | 573,737 |
| 2023-04-06 | $10.20 | $10.85 | $9.88 | $10.79 | $10.79 | 566,990 |
| 2023-04-05 | $10.50 | $10.58 | $10.13 | $10.22 | $10.22 | 178,708 |
| 2023-04-04 | $10.30 | $10.53 | $10.01 | $10.52 | $10.52 | 296,761 |
| 2023-04-03 | $9.55 | $10.25 | $9.55 | $10.20 | $10.20 | 320,295 |
| 2023-03-31 | $9.76 | $10.05 | $9.55 | $10.02 | $10.02 | 501,698 |
| 2023-03-30 | $9.99 | $10.15 | $9.53 | $9.74 | $9.74 | 270,043 |
| 2023-03-29 | $9.30 | $9.94 | $9.20 | $9.94 | $9.94 | 375,869 |
| 2023-03-28 | $9.23 | $9.24 | $9.02 | $9.17 | $9.17 | 185,559 |
| 2023-03-27 | $9.45 | $9.48 | $9.09 | $9.29 | $9.29 | 235,622 |
| 2023-03-24 | $8.76 | $9.43 | $8.58 | $9.43 | $9.43 | 339,630 |
| 2023-03-23 | $8.38 | $9.68 | $8.38 | $8.88 | $8.88 | 1,029,073 |
| 2023-03-22 | $8.20 | $8.45 | $8.02 | $8.12 | $8.12 | 218,802 |
| 2023-03-21 | $7.99 | $8.44 | $7.95 | $8.30 | $8.30 | 312,113 |
| 2023-03-20 | $7.87 | $8.02 | $7.66 | $7.99 | $7.99 | 161,350 |
| 2023-03-17 | $7.83 | $7.93 | $7.45 | $7.87 | $7.87 | 242,786 |
| 2023-03-16 | $7.79 | $8.19 | $7.79 | $7.98 | $7.98 | 247,731 |
| 2023-03-15 | $6.94 | $7.93 | $6.94 | $7.93 | $7.93 | 500,886 |
| 2023-03-14 | $6.50 | $7.30 | $6.17 | $7.26 | $7.26 | 1,329,795 |
| 2023-03-13 | $7.31 | $7.31 | $6.68 | $6.86 | $6.86 | 643,681 |
| 2023-03-10 | $7.71 | $7.71 | $7.24 | $7.33 | $7.33 | 274,790 |
| 2023-03-09 | $7.76 | $7.95 | $7.72 | $7.75 | $7.75 | 216,957 |
| 2023-03-08 | $7.72 | $7.82 | $7.38 | $7.75 | $7.75 | 261,458 |
| 2023-03-07 | $7.73 | $7.88 | $7.73 | $7.77 | $7.77 | 96,945 |
| 2023-03-06 | $7.89 | $7.94 | $7.56 | $7.70 | $7.70 | 198,433 |
| 2023-03-03 | $8.06 | $8.10 | $7.85 | $7.89 | $7.89 | 141,216 |
| 2023-03-02 | $7.70 | $7.98 | $7.63 | $7.95 | $7.95 | 212,564 |
| 2023-03-01 | $8.01 | $8.01 | $7.67 | $7.77 | $7.77 | 162,931 |
| 2023-02-28 | $7.95 | $8.23 | $7.95 | $8.09 | $8.09 | 126,151 |
| 2023-02-27 | $7.87 | $7.99 | $7.81 | $7.95 | $7.95 | 120,758 |
| 2023-02-24 | $7.75 | $7.89 | $7.61 | $7.77 | $7.77 | 146,121 |
| 2023-02-23 | $8.05 | $8.19 | $7.78 | $7.96 | $7.96 | 99,782 |
| 2023-02-22 | $8.02 | $8.11 | $7.89 | $7.97 | $7.97 | 187,155 |
| 2023-02-21 | $8.29 | $8.41 | $7.97 | $8.01 | $8.01 | 179,372 |
| 2023-02-17 | $8.59 | $8.60 | $8.25 | $8.55 | $8.55 | 124,709 |
| 2023-02-16 | $8.62 | $8.76 | $8.55 | $8.59 | $8.59 | 112,975 |
| 2023-02-15 | $8.61 | $8.84 | $8.57 | $8.84 | $8.84 | 99,652 |
| 2023-02-14 | $8.75 | $8.92 | $8.43 | $8.60 | $8.60 | 159,901 |
| 2023-02-13 | $8.67 | $8.92 | $8.51 | $8.88 | $8.88 | 125,358 |
| 2023-02-10 | $8.24 | $8.69 | $8.10 | $8.68 | $8.68 | 252,023 |
| 2023-02-09 | $8.48 | $8.60 | $8.09 | $8.13 | $8.13 | 142,651 |
| 2023-02-08 | $8.68 | $8.76 | $8.27 | $8.29 | $8.29 | 130,522 |
| 2023-02-07 | $8.84 | $8.85 | $8.30 | $8.76 | $8.76 | 245,428 |
| 2023-02-06 | $9.29 | $9.29 | $8.75 | $8.76 | $8.76 | 172,056 |
| 2023-02-03 | $9.24 | $9.63 | $9.16 | $9.33 | $9.33 | 193,975 |
| 2023-02-02 | $9.72 | $9.93 | $9.27 | $9.43 | $9.43 | 591,249 |
| 2023-02-01 | $9.44 | $9.54 | $8.84 | $9.39 | $9.39 | 253,146 |
| 2023-01-31 | $9.28 | $9.53 | $9.26 | $9.50 | $9.50 | 223,105 |
| 2023-01-30 | $9.10 | $9.46 | $9.09 | $9.27 | $9.27 | 162,180 |
| 2023-01-27 | $9.08 | $9.48 | $9.08 | $9.14 | $9.14 | 121,930 |
| 2023-01-26 | $9.19 | $9.30 | $9.03 | $9.17 | $9.17 | 78,848 |
| 2023-01-25 | $8.64 | $9.14 | $8.53 | $9.11 | $9.11 | 144,473 |
| 2023-01-24 | $8.93 | $9.00 | $8.65 | $8.79 | $8.79 | 129,476 |
| 2023-01-23 | $8.62 | $9.14 | $8.51 | $8.99 | $8.99 | 437,939 |
| 2023-01-20 | $8.33 | $8.67 | $8.20 | $8.51 | $8.51 | 288,359 |
| 2023-01-19 | $8.48 | $8.48 | $8.12 | $8.21 | $8.21 | 183,638 |
| 2023-01-18 | $8.83 | $8.92 | $8.44 | $8.56 | $8.56 | 213,674 |
| 2023-01-17 | $8.90 | $8.92 | $8.75 | $8.80 | $8.80 | 235,451 |
| 2023-01-13 | $8.80 | $8.93 | $8.79 | $8.86 | $8.86 | 309,175 |
| 2023-01-12 | $8.88 | $9.00 | $8.70 | $8.85 | $8.85 | 331,547 |
| 2023-01-11 | $8.90 | $9.07 | $8.83 | $9.02 | $9.02 | 165,591 |
| 2023-01-10 | $8.49 | $8.97 | $8.49 | $8.85 | $8.85 | 238,960 |
| 2023-01-09 | $8.17 | $8.71 | $8.09 | $8.59 | $8.59 | 454,838 |
| 2023-01-06 | $7.77 | $8.12 | $7.73 | $8.07 | $8.07 | 139,895 |
| 2023-01-05 | $7.77 | $7.91 | $7.57 | $7.84 | $7.84 | 108,035 |
| 2023-01-04 | $7.52 | $7.88 | $7.46 | $7.81 | $7.81 | 221,444 |
| 2023-01-03 | $7.41 | $7.53 | $7.25 | $7.38 | $7.38 | 193,416 |
| 2022-12-30 | $6.87 | $7.19 | $6.84 | $7.17 | $7.17 | 370,484 |
| 2022-12-29 | $6.83 | $7.05 | $6.71 | $6.97 | $6.97 | 185,371 |
| 2022-12-28 | $6.66 | $6.71 | $6.38 | $6.63 | $6.63 | 330,902 |
| 2022-12-27 | $6.96 | $6.96 | $6.70 | $6.70 | $6.70 | 179,838 |
| 2022-12-23 | $6.93 | $7.01 | $6.75 | $6.99 | $6.99 | 543,667 |
| 2022-12-22 | $6.90 | $7.00 | $6.70 | $6.95 | $6.95 | 239,104 |
| 2022-12-21 | $7.07 | $7.13 | $6.82 | $7.01 | $7.01 | 210,553 |
| 2022-12-20 | $6.85 | $7.14 | $6.80 | $7.00 | $7.00 | 296,942 |
| 2022-12-19 | $7.17 | $7.18 | $6.78 | $6.86 | $6.86 | 395,993 |
| 2022-12-16 | $7.56 | $7.74 | $7.12 | $7.18 | $7.18 | 248,470 |
| 2022-12-15 | $8.06 | $8.16 | $7.63 | $7.64 | $7.64 | 299,928 |
| 2022-12-14 | $8.37 | $8.56 | $8.14 | $8.18 | $8.18 | 524,868 |
| 2022-12-13 | $8.93 | $9.14 | $8.37 | $8.38 | $8.38 | 227,172 |
| 2022-12-12 | $8.54 | $8.54 | $8.06 | $8.47 | $8.47 | 294,446 |
| 2022-12-09 | $8.94 | $9.17 | $8.53 | $8.56 | $8.56 | 205,955 |
| 2022-12-08 | $8.70 | $8.96 | $8.59 | $8.94 | $8.94 | 305,000 |
| 2022-12-07 | $8.77 | $9.05 | $8.54 | $8.61 | $8.61 | 250,406 |
| 2022-12-06 | $9.22 | $9.22 | $8.72 | $8.77 | $8.77 | 244,396 |
| 2022-12-05 | $9.94 | $9.96 | $9.18 | $9.22 | $9.22 | 327,375 |
| 2022-12-02 | $9.63 | $10.05 | $9.42 | $10.02 | $10.02 | 307,925 |
| 2022-12-01 | $9.69 | $9.82 | $9.42 | $9.73 | $9.73 | 215,991 |
| 2022-11-30 | $9.18 | $9.67 | $9.08 | $9.55 | $9.55 | 172,448 |
| 2022-11-29 | $9.17 | $9.34 | $9.05 | $9.14 | $9.14 | 91,093 |
| 2022-11-28 | $9.54 | $9.54 | $9.07 | $9.18 | $9.18 | 206,378 |
| 2022-11-25 | $9.24 | $9.34 | $9.15 | $9.30 | $9.30 | 32,936 |
| 2022-11-23 | $9.08 | $9.36 | $9.08 | $9.28 | $9.28 | 252,536 |
| 2022-11-22 | $8.90 | $9.03 | $8.57 | $8.93 | $8.93 | 137,753 |
| 2022-11-21 | $8.83 | $8.91 | $8.46 | $8.87 | $8.87 | 143,421 |
| 2022-11-18 | $9.15 | $9.15 | $8.85 | $8.95 | $8.95 | 295,970 |
| 2022-11-17 | $8.59 | $8.93 | $8.43 | $8.90 | $8.90 | 233,520 |
| 2022-11-16 | $9.25 | $9.25 | $8.68 | $8.86 | $8.86 | 211,713 |
| 2022-11-15 | $9.40 | $9.73 | $9.03 | $9.39 | $9.39 | 491,380 |
| 2022-11-14 | $8.88 | $9.12 | $8.73 | $9.08 | $9.08 | 227,369 |
| 2022-11-11 | $8.49 | $8.99 | $8.42 | $8.97 | $8.97 | 405,477 |
| 2022-11-10 | $8.60 | $8.66 | $8.16 | $8.39 | $8.39 | 442,978 |
| 2022-11-09 | $8.33 | $8.33 | $8.05 | $8.18 | $8.18 | 245,427 |
| 2022-11-08 | $8.52 | $8.52 | $8.15 | $8.44 | $8.44 | 606,280 |
| 2022-11-07 | $7.75 | $8.49 | $7.72 | $8.47 | $8.47 | 457,152 |
| 2022-11-04 | $7.28 | $7.95 | $7.21 | $7.94 | $7.94 | 636,481 |
| 2022-11-03 | $6.97 | $7.00 | $6.22 | $6.42 | $6.42 | 550,691 |
| 2022-11-02 | $7.58 | $7.58 | $7.04 | $7.06 | $7.06 | 192,133 |
| 2022-11-01 | $7.87 | $7.95 | $7.56 | $7.64 | $7.64 | 150,815 |
| 2022-10-31 | $7.74 | $8.04 | $7.64 | $7.80 | $7.80 | 135,358 |
| 2022-10-28 | $7.59 | $7.86 | $7.47 | $7.82 | $7.82 | 219,705 |
| 2022-10-27 | $7.20 | $7.55 | $7.15 | $7.52 | $7.52 | 310,920 |
| 2022-10-26 | $6.90 | $7.27 | $6.90 | $7.10 | $7.10 | 113,515 |
| 2022-10-25 | $6.62 | $7.02 | $6.61 | $6.95 | $6.95 | 468,674 |
| 2022-10-24 | $6.43 | $6.64 | $6.22 | $6.62 | $6.62 | 181,963 |
| 2022-10-21 | $6.47 | $6.54 | $6.32 | $6.44 | $6.44 | 140,537 |
| 2022-10-20 | $6.51 | $6.72 | $6.38 | $6.40 | $6.40 | 122,656 |
| 2022-10-19 | $6.70 | $6.70 | $6.44 | $6.48 | $6.48 | 151,114 |
| 2022-10-18 | $6.83 | $7.05 | $6.63 | $6.74 | $6.74 | 290,056 |
| 2022-10-17 | $6.58 | $6.76 | $6.53 | $6.65 | $6.65 | 226,538 |
| 2022-10-14 | $6.88 | $6.88 | $6.37 | $6.38 | $6.38 | 158,450 |
| 2022-10-13 | $6.44 | $6.90 | $6.30 | $6.73 | $6.73 | 219,866 |
| 2022-10-12 | $6.95 | $6.95 | $6.64 | $6.67 | $6.67 | 181,675 |
| 2022-10-11 | $7.08 | $7.18 | $6.85 | $6.90 | $6.90 | 349,479 |
| 2022-10-10 | $7.29 | $7.29 | $6.91 | $6.97 | $6.97 | 167,896 |
| 2022-10-07 | $7.31 | $7.42 | $7.07 | $7.41 | $7.41 | 173,225 |
| 2022-10-06 | $7.33 | $7.48 | $6.91 | $7.46 | $7.46 | 128,849 |
| 2022-10-05 | $7.25 | $7.42 | $7.00 | $7.33 | $7.33 | 110,691 |
| 2022-10-04 | $7.01 | $7.43 | $6.91 | $7.41 | $7.41 | 317,494 |
| 2022-10-03 | $6.92 | $7.01 | $6.68 | $6.88 | $6.88 | 211,371 |
| 2022-09-30 | $6.71 | $6.96 | $6.70 | $6.82 | $6.82 | 186,575 |
| 2022-09-29 | $7.20 | $7.21 | $6.68 | $6.79 | $6.79 | 277,910 |
| 2022-09-28 | $6.93 | $7.38 | $6.87 | $7.35 | $7.35 | 415,568 |
| 2022-09-27 | $6.75 | $7.10 | $6.68 | $6.92 | $6.92 | 233,912 |
| 2022-09-26 | $7.12 | $7.37 | $6.57 | $6.58 | $6.58 | 512,182 |
| 2022-09-23 | $7.53 | $7.64 | $7.00 | $7.19 | $7.19 | 478,225 |
| 2022-09-22 | $7.71 | $7.92 | $7.54 | $7.65 | $7.65 | 143,432 |
| 2022-09-21 | $7.76 | $8.16 | $7.62 | $7.75 | $7.75 | 281,897 |
| 2022-09-20 | $7.94 | $7.94 | $7.71 | $7.72 | $7.72 | 149,614 |
| 2022-09-19 | $7.77 | $8.09 | $7.67 | $8.08 | $8.08 | 244,425 |
| 2022-09-16 | $7.85 | $8.05 | $7.56 | $7.94 | $7.94 | 331,666 |
| 2022-09-15 | $8.09 | $8.28 | $7.87 | $7.94 | $7.94 | 99,232 |
| 2022-09-14 | $8.11 | $8.28 | $8.00 | $8.15 | $8.15 | 121,341 |
| 2022-09-13 | $8.26 | $8.43 | $7.99 | $8.11 | $8.11 | 242,246 |
| 2022-09-12 | $8.29 | $8.65 | $8.29 | $8.62 | $8.62 | 325,508 |
| 2022-09-09 | $7.94 | $8.30 | $7.94 | $8.25 | $8.25 | 152,014 |
| 2022-09-08 | $7.94 | $8.02 | $7.64 | $7.82 | $7.82 | 287,836 |
| 2022-09-07 | $7.40 | $8.07 | $7.40 | $8.01 | $8.01 | 428,236 |
| 2022-09-06 | $7.51 | $7.65 | $7.21 | $7.48 | $7.48 | 533,720 |
| 2022-09-02 | $8.40 | $8.48 | $7.49 | $7.51 | $7.51 | 447,624 |
| 2022-09-01 | $9.23 | $9.23 | $8.12 | $8.25 | $8.25 | 684,890 |
| 2022-08-31 | $9.50 | $9.52 | $9.24 | $9.39 | $9.39 | 165,965 |
| 2022-08-30 | $9.69 | $9.73 | $9.28 | $9.50 | $9.50 | 216,134 |
| 2022-08-29 | $9.50 | $9.74 | $9.44 | $9.61 | $9.61 | 159,155 |
| 2022-08-26 | $9.95 | $9.95 | $9.41 | $9.44 | $9.44 | 199,949 |
| 2022-08-25 | $9.75 | $9.96 | $9.71 | $9.90 | $9.90 | 97,194 |
| 2022-08-24 | $9.53 | $9.86 | $9.52 | $9.74 | $9.74 | 238,722 |
| 2022-08-23 | $9.59 | $9.88 | $9.53 | $9.60 | $9.60 | 240,115 |
| 2022-08-22 | $9.40 | $9.61 | $9.35 | $9.57 | $9.57 | 406,885 |
| 2022-08-19 | $9.66 | $9.68 | $9.40 | $9.61 | $9.61 | 293,685 |
| 2022-08-18 | $9.93 | $9.98 | $9.70 | $9.92 | $9.92 | 230,785 |
| 2022-08-17 | $10.32 | $10.32 | $9.98 | $9.99 | $9.99 | 339,576 |
| 2022-08-16 | $10.14 | $10.54 | $9.79 | $10.51 | $10.51 | 356,205 |
| 2022-08-15 | $10.38 | $10.50 | $9.92 | $10.17 | $10.17 | 270,942 |
| 2022-08-12 | $9.98 | $10.72 | $9.75 | $10.54 | $10.54 | 489,561 |
| 2022-08-11 | $9.78 | $10.00 | $9.53 | $9.83 | $9.83 | 584,372 |
| 2022-08-10 | $9.64 | $9.88 | $9.45 | $9.78 | $9.78 | 968,490 |
| 2022-08-09 | $9.15 | $9.72 | $9.15 | $9.54 | $9.54 | 2,138,800 |
| 2022-08-08 | $14.28 | $14.74 | $13.95 | $13.98 | $13.98 | 887,388 |
| 2022-08-05 | $13.54 | $14.19 | $13.50 | $14.12 | $14.12 | 395,959 |
| 2022-08-04 | $13.41 | $13.82 | $12.86 | $13.80 | $13.80 | 483,734 |
| 2022-08-03 | $12.86 | $13.37 | $12.83 | $13.36 | $13.36 | 366,763 |
| 2022-08-02 | $12.72 | $12.95 | $12.59 | $12.66 | $12.66 | 244,707 |
| 2022-08-01 | $12.99 | $13.08 | $12.59 | $12.80 | $12.80 | 283,961 |
| 2022-07-29 | $13.19 | $13.24 | $12.85 | $13.00 | $13.00 | 293,111 |
| 2022-07-28 | $13.22 | $13.32 | $12.98 | $13.05 | $13.05 | 185,471 |
| 2022-07-27 | $12.84 | $13.32 | $12.72 | $13.18 | $13.18 | 219,258 |
| 2022-07-26 | $13.38 | $13.49 | $12.64 | $12.70 | $12.70 | 362,193 |
| 2022-07-25 | $13.31 | $13.55 | $13.02 | $13.51 | $13.51 | 241,196 |
| 2022-07-22 | $13.47 | $13.80 | $13.06 | $13.20 | $13.20 | 428,867 |
| 2022-07-21 | $13.69 | $13.86 | $13.62 | $13.76 | $13.76 | 198,124 |
| 2022-07-20 | $13.55 | $14.10 | $13.52 | $13.74 | $13.74 | 237,468 |
| 2022-07-19 | $13.18 | $13.66 | $13.17 | $13.48 | $13.48 | 370,642 |
| 2022-07-18 | $13.55 | $13.59 | $12.88 | $13.05 | $13.05 | 219,987 |
| 2022-07-15 | $13.31 | $13.45 | $12.84 | $13.13 | $13.13 | 226,538 |
| 2022-07-14 | $12.89 | $13.29 | $12.71 | $13.03 | $13.03 | 176,931 |
| 2022-07-13 | $12.97 | $13.33 | $12.80 | $13.06 | $13.06 | 314,459 |
| 2022-07-12 | $13.17 | $13.56 | $13.12 | $13.14 | $13.14 | 113,907 |
| 2022-07-11 | $13.42 | $13.44 | $13.00 | $13.21 | $13.21 | 241,220 |
| 2022-07-08 | $13.30 | $13.72 | $13.11 | $13.61 | $13.61 | 175,860 |
| 2022-07-07 | $12.70 | $13.34 | $12.70 | $13.27 | $13.27 | 201,699 |
| 2022-07-06 | $12.40 | $12.98 | $12.30 | $12.65 | $12.65 | 378,896 |
| 2022-07-05 | $11.89 | $12.49 | $11.49 | $12.48 | $12.48 | 358,175 |
| 2022-07-01 | $12.21 | $12.73 | $12.06 | $12.09 | $12.09 | 396,971 |
| 2022-06-30 | $12.70 | $12.71 | $12.14 | $12.23 | $12.23 | 452,752 |
| 2022-06-29 | $13.10 | $13.27 | $12.71 | $12.79 | $12.79 | 401,824 |
| 2022-06-28 | $13.85 | $14.18 | $13.14 | $13.19 | $13.19 | 267,122 |
| 2022-06-27 | $14.03 | $14.10 | $13.62 | $13.73 | $13.73 | 291,817 |
| 2022-06-24 | $13.80 | $14.24 | $13.47 | $13.92 | $13.92 | 382,498 |
| 2022-06-23 | $13.30 | $13.64 | $13.09 | $13.62 | $13.62 | 253,623 |
| 2022-06-22 | $13.42 | $13.84 | $13.08 | $13.16 | $13.16 | 736,305 |
| 2022-06-21 | $13.70 | $14.29 | $13.56 | $13.61 | $13.61 | 650,112 |
| 2022-06-17 | $13.73 | $14.14 | $13.50 | $13.69 | $13.69 | 517,464 |
| 2022-06-16 | $14.07 | $14.21 | $13.34 | $13.58 | $13.58 | 464,752 |
| 2022-06-15 | $14.12 | $14.84 | $13.95 | $14.60 | $14.60 | 393,049 |
| 2022-06-14 | $14.48 | $14.67 | $13.77 | $14.04 | $14.04 | 622,370 |
| 2022-06-13 | $15.85 | $16.21 | $14.20 | $14.38 | $14.38 | 769,805 |
| 2022-06-10 | $16.27 | $16.82 | $16.27 | $16.49 | $16.49 | 221,050 |
| 2022-06-09 | $16.53 | $16.88 | $16.37 | $16.63 | $16.63 | 184,618 |
| 2022-06-08 | $16.54 | $17.12 | $16.20 | $16.67 | $16.67 | 268,472 |
| 2022-06-07 | $16.22 | $16.89 | $16.22 | $16.51 | $16.51 | 223,185 |
| 2022-06-06 | $17.08 | $17.08 | $16.18 | $16.56 | $16.56 | 363,554 |
| 2022-06-03 | $16.89 | $17.08 | $15.88 | $16.84 | $16.84 | 846,758 |
| 2022-06-02 | $16.70 | $17.55 | $16.41 | $17.18 | $17.18 | 511,414 |
| 2022-06-01 | $17.62 | $17.90 | $16.53 | $16.80 | $16.80 | 656,751 |
| 2022-05-31 | $18.11 | $18.11 | $17.05 | $17.48 | $17.48 | 545,854 |
| 2022-05-27 | $17.78 | $18.61 | $17.47 | $18.14 | $18.14 | 498,260 |
| 2022-05-26 | $17.95 | $18.86 | $17.28 | $17.48 | $17.48 | 729,661 |
| 2022-05-25 | $16.83 | $18.12 | $16.60 | $17.87 | $17.87 | 453,157 |
| 2022-05-24 | $18.19 | $18.26 | $16.80 | $17.05 | $17.05 | 549,479 |
| 2022-05-23 | $17.77 | $18.63 | $17.37 | $18.51 | $18.51 | 559,465 |
| 2022-05-20 | $17.94 | $18.15 | $17.20 | $17.77 | $17.77 | 517,899 |
| 2022-05-19 | $18.16 | $18.72 | $17.66 | $17.74 | $17.74 | 585,735 |
| 2022-05-18 | $18.18 | $18.76 | $17.68 | $18.34 | $18.34 | 631,726 |
| 2022-05-17 | $18.68 | $19.35 | $17.72 | $18.81 | $18.81 | 897,762 |
| 2022-05-16 | $17.03 | $18.15 | $16.39 | $17.49 | $17.49 | 1,215,959 |
| 2022-05-13 | $15.41 | $16.77 | $15.40 | $16.67 | $16.67 | 685,327 |
| 2022-05-12 | $14.31 | $15.33 | $14.05 | $15.06 | $15.06 | 343,473 |
| 2022-05-11 | $15.28 | $15.83 | $14.08 | $14.58 | $14.58 | 643,454 |
| 2022-05-10 | $16.81 | $17.09 | $15.13 | $15.40 | $15.40 | 590,141 |
| 2022-05-09 | $16.12 | $17.00 | $14.92 | $16.59 | $16.59 | 775,286 |
| 2022-05-06 | $15.10 | $17.29 | $15.10 | $16.62 | $16.62 | 1,707,948 |
| 2022-05-05 | $18.21 | $18.21 | $14.32 | $14.81 | $14.81 | 1,286,588 |
| 2022-05-04 | $17.79 | $18.53 | $16.96 | $18.49 | $18.49 | 534,259 |
| 2022-05-03 | $17.04 | $17.87 | $16.64 | $17.75 | $17.75 | 511,294 |
| 2022-05-02 | $16.45 | $17.39 | $16.30 | $16.98 | $16.98 | 498,051 |
| 2022-04-29 | $16.92 | $17.39 | $16.47 | $16.64 | $16.64 | 333,581 |
| 2022-04-28 | $16.79 | $17.38 | $14.91 | $16.69 | $16.69 | 912,924 |
| 2022-04-27 | $17.04 | $17.35 | $16.66 | $16.73 | $16.73 | 406,629 |
| 2022-04-26 | $18.02 | $18.02 | $16.92 | $17.06 | $17.06 | 428,465 |
| 2022-04-25 | $17.93 | $18.60 | $17.70 | $18.14 | $18.14 | 446,803 |
| 2022-04-22 | $17.92 | $18.59 | $17.04 | $18.18 | $18.18 | 923,925 |
| 2022-04-21 | $19.42 | $19.52 | $18.18 | $18.34 | $18.34 | 283,685 |
| 2022-04-20 | $19.44 | $19.44 | $18.79 | $19.08 | $19.08 | 286,207 |
| 2022-04-19 | $18.80 | $19.71 | $18.75 | $19.32 | $19.32 | 265,278 |
| 2022-04-18 | $19.16 | $19.35 | $18.75 | $18.89 | $18.89 | 422,256 |
| 2022-04-14 | $19.42 | $19.67 | $19.08 | $19.24 | $19.24 | 263,553 |
| 2022-04-13 | $19.65 | $19.65 | $18.78 | $19.25 | $19.25 | 642,778 |
| 2022-04-12 | $21.30 | $21.74 | $19.71 | $19.78 | $19.78 | 523,075 |
| 2022-04-11 | $20.35 | $22.14 | $19.96 | $21.35 | $21.35 | 729,155 |
| 2022-04-08 | $21.03 | $21.37 | $20.69 | $20.72 | $20.72 | 222,584 |
| 2022-04-07 | $20.67 | $21.25 | $20.36 | $20.98 | $20.98 | 247,126 |
| 2022-04-06 | $20.62 | $21.14 | $19.93 | $20.79 | $20.79 | 354,105 |
| 2022-04-05 | $22.05 | $22.27 | $20.63 | $20.84 | $20.84 | 427,001 |
| 2022-04-04 | $21.18 | $22.07 | $21.18 | $21.99 | $21.99 | 379,077 |
| 2022-04-01 | $21.27 | $21.56 | $20.93 | $21.51 | $21.51 | 295,960 |
| 2022-03-31 | $21.69 | $21.88 | $21.14 | $21.29 | $21.29 | 274,899 |
| 2022-03-30 | $22.06 | $22.45 | $21.25 | $21.39 | $21.39 | 226,878 |
| 2022-03-29 | $22.61 | $22.83 | $21.59 | $22.09 | $22.09 | 434,740 |
| 2022-03-28 | $22.17 | $22.57 | $21.25 | $22.53 | $22.53 | 897,025 |
| 2022-03-25 | $20.54 | $21.99 | $19.95 | $21.69 | $21.69 | 533,381 |
| 2022-03-24 | $20.92 | $21.07 | $19.95 | $20.39 | $20.39 | 401,070 |
| 2022-03-23 | $21.22 | $21.77 | $20.83 | $20.84 | $20.84 | 431,075 |
| 2022-03-22 | $19.66 | $21.52 | $19.61 | $21.21 | $21.21 | 2,015,280 |
| 2022-03-21 | $20.37 | $20.64 | $19.49 | $19.59 | $19.59 | 696,725 |
| 2022-03-18 | $20.29 | $20.84 | $20.17 | $20.34 | $20.34 | 399,194 |
| 2022-03-17 | $19.49 | $20.77 | $19.48 | $20.65 | $20.65 | 348,796 |
| 2022-03-16 | $18.00 | $19.86 | $17.50 | $19.53 | $19.53 | 874,063 |
| 2022-03-15 | $18.40 | $18.75 | $17.79 | $18.03 | $18.03 | 381,715 |
| 2022-03-14 | $19.25 | $19.62 | $17.83 | $18.39 | $18.39 | 549,587 |
| 2022-03-11 | $19.58 | $19.71 | $19.00 | $19.32 | $19.32 | 280,521 |
| 2022-03-10 | $18.96 | $19.52 | $18.35 | $19.42 | $19.42 | 537,905 |
| 2022-03-09 | $19.35 | $20.00 | $19.00 | $19.03 | $19.03 | 482,837 |
| 2022-03-08 | $18.65 | $19.66 | $18.14 | $19.35 | $19.35 | 391,698 |
| 2022-03-07 | $18.70 | $19.79 | $18.62 | $18.75 | $18.75 | 526,629 |
| 2022-03-04 | $19.21 | $19.74 | $18.43 | $18.59 | $18.59 | 616,424 |
| 2022-03-03 | $22.00 | $22.50 | $17.40 | $19.89 | $19.89 | 2,672,089 |
| 2022-03-02 | $21.07 | $22.68 | $20.49 | $22.55 | $22.55 | 735,722 |
| 2022-03-01 | $22.64 | $23.59 | $20.82 | $21.07 | $21.07 | 597,595 |
| 2022-02-28 | $24.56 | $25.33 | $23.67 | $23.77 | $23.77 | 660,070 |
| 2022-02-25 | $23.74 | $24.50 | $23.20 | $24.23 | $24.23 | 449,424 |
| 2022-02-24 | $21.59 | $23.84 | $21.53 | $23.77 | $23.77 | 482,832 |
| 2022-02-23 | $21.49 | $22.43 | $20.92 | $22.40 | $22.40 | 491,324 |
| 2022-02-22 | $21.35 | $21.96 | $20.94 | $21.25 | $21.25 | 766,775 |
| 2022-02-18 | $22.72 | $22.72 | $21.31 | $21.51 | $21.51 | 316,653 |
| 2022-02-17 | $22.90 | $23.30 | $22.75 | $22.84 | $22.84 | 220,500 |
| 2022-02-16 | $22.23 | $23.42 | $22.07 | $23.21 | $23.21 | 280,647 |
| 2022-02-15 | $22.03 | $22.50 | $21.80 | $22.49 | $22.49 | 181,644 |
| 2022-02-14 | $21.09 | $22.25 | $21.09 | $21.61 | $21.61 | 192,478 |
| 2022-02-11 | $21.92 | $22.57 | $21.36 | $21.50 | $21.50 | 265,043 |
| 2022-02-10 | $21.88 | $22.75 | $21.87 | $22.00 | $22.00 | 246,644 |
| 2022-02-09 | $21.71 | $22.44 | $21.40 | $22.43 | $22.43 | 274,079 |
| 2022-02-08 | $21.23 | $21.63 | $21.06 | $21.60 | $21.60 | 166,189 |
| 2022-02-07 | $21.11 | $21.51 | $20.42 | $21.27 | $21.27 | 340,944 |
| 2022-02-04 | $20.05 | $21.90 | $19.82 | $21.12 | $21.12 | 591,230 |
| 2022-02-03 | $20.19 | $20.57 | $19.46 | $20.02 | $20.02 | 460,654 |
| 2022-02-02 | $21.48 | $21.53 | $20.19 | $20.76 | $20.76 | 494,770 |
| 2022-02-01 | $20.30 | $21.45 | $19.82 | $21.41 | $21.41 | 387,548 |
| 2022-01-31 | $19.13 | $20.36 | $19.11 | $20.32 | $20.32 | 273,501 |
| 2022-01-28 | $18.35 | $19.09 | $17.94 | $19.04 | $19.04 | 273,123 |
| 2022-01-27 | $19.17 | $19.60 | $18.52 | $18.63 | $18.63 | 256,173 |
| 2022-01-26 | $19.28 | $19.88 | $18.80 | $18.95 | $18.95 | 283,472 |
| 2022-01-25 | $18.21 | $19.28 | $17.88 | $18.69 | $18.69 | 289,364 |
| 2022-01-24 | $18.00 | $18.51 | $17.03 | $18.47 | $18.47 | 644,314 |
| 2022-01-21 | $19.37 | $19.62 | $18.25 | $18.51 | $18.51 | 763,208 |
| 2022-01-20 | $20.39 | $20.67 | $19.70 | $19.74 | $19.74 | 264,385 |
| 2022-01-19 | $20.71 | $20.86 | $20.20 | $20.31 | $20.31 | 248,257 |
| 2022-01-18 | $20.76 | $21.33 | $20.35 | $20.50 | $20.50 | 322,187 |
| 2022-01-14 | $21.57 | $21.82 | $21.25 | $21.43 | $21.43 | 256,276 |
| 2022-01-13 | $21.85 | $22.24 | $21.55 | $21.84 | $21.84 | 225,220 |
| 2022-01-12 | $21.50 | $21.87 | $21.21 | $21.75 | $21.75 | 288,513 |
| 2022-01-11 | $20.80 | $21.32 | $20.50 | $21.21 | $21.21 | 303,029 |
| 2022-01-10 | $20.88 | $21.07 | $20.49 | $20.97 | $20.97 | 324,749 |
| 2022-01-07 | $22.28 | $22.29 | $20.84 | $21.20 | $21.20 | 381,233 |
| 2022-01-06 | $21.87 | $22.82 | $20.80 | $22.19 | $22.19 | 718,718 |
| 2022-01-05 | $23.38 | $23.84 | $22.81 | $22.87 | $22.87 | 231,838 |
| 2022-01-04 | $23.26 | $23.52 | $22.40 | $23.25 | $23.25 | 231,626 |
| 2022-01-03 | $22.35 | $23.45 | $22.35 | $23.32 | $23.32 | 221,293 |
| 2021-12-31 | $22.80 | $23.13 | $21.98 | $22.26 | $22.26 | 375,999 |
| 2021-12-30 | $23.16 | $23.84 | $22.60 | $22.72 | $22.72 | 285,515 |
| 2021-12-29 | $23.22 | $23.67 | $22.89 | $23.07 | $23.07 | 279,327 |
| 2021-12-28 | $24.03 | $24.43 | $23.09 | $23.27 | $23.27 | 239,962 |
| 2021-12-27 | $24.39 | $24.44 | $23.75 | $24.12 | $24.12 | 219,058 |
| 2021-12-23 | $24.96 | $25.18 | $24.42 | $24.47 | $24.47 | 516,271 |
| 2021-12-22 | $25.61 | $28.48 | $24.87 | $25.02 | $25.02 | 1,216,443 |
| 2021-12-21 | $25.48 | $25.64 | $24.88 | $25.59 | $25.59 | 356,642 |
| 2021-12-20 | $24.81 | $25.61 | $24.45 | $25.24 | $25.24 | 609,978 |
| 2021-12-17 | $24.71 | $25.67 | $24.64 | $25.37 | $25.37 | 475,834 |
| 2021-12-16 | $24.79 | $26.14 | $24.70 | $25.03 | $25.03 | 718,349 |
| 2021-12-15 | $21.75 | $24.87 | $21.57 | $24.70 | $24.70 | 1,027,779 |
| 2021-12-14 | $21.77 | $21.94 | $21.40 | $21.78 | $21.78 | 461,500 |
| 2021-12-13 | $22.81 | $22.90 | $21.96 | $22.02 | $22.02 | 375,623 |
| 2021-12-10 | $23.68 | $23.93 | $22.87 | $22.97 | $22.97 | 234,909 |
| 2021-12-09 | $24.55 | $24.71 | $23.55 | $23.58 | $23.58 | 209,787 |
| 2021-12-08 | $24.56 | $25.39 | $24.14 | $24.86 | $24.86 | 264,844 |
| 2021-12-07 | $24.22 | $24.82 | $23.72 | $24.26 | $24.26 | 383,465 |
| 2021-12-06 | $24.27 | $24.46 | $23.33 | $23.76 | $23.76 | 370,775 |
| 2021-12-03 | $24.36 | $24.68 | $23.74 | $24.36 | $24.36 | 373,143 |
| 2021-12-02 | $25.15 | $25.23 | $23.03 | $24.23 | $24.23 | 586,228 |
| 2021-12-01 | $27.10 | $27.34 | $25.02 | $25.19 | $25.19 | 428,443 |
| 2021-11-30 | $27.55 | $27.84 | $26.45 | $26.80 | $26.80 | 226,870 |
| 2021-11-29 | $27.57 | $27.82 | $26.47 | $27.52 | $27.52 | 332,196 |
| 2021-11-26 | $27.50 | $28.07 | $27.15 | $27.27 | $27.27 | 151,539 |
| 2021-11-24 | $27.98 | $28.04 | $26.52 | $27.95 | $27.95 | 409,368 |
| 2021-11-23 | $27.00 | $28.07 | $26.41 | $27.99 | $27.99 | 463,102 |
| 2021-11-22 | $26.65 | $28.12 | $26.30 | $27.13 | $27.13 | 778,772 |
| 2021-11-19 | $27.66 | $28.14 | $26.67 | $26.74 | $26.74 | 303,283 |
| 2021-11-18 | $27.62 | $27.78 | $26.93 | $27.59 | $27.59 | 356,791 |
| 2021-11-17 | $27.99 | $28.10 | $27.21 | $27.52 | $27.52 | 213,512 |
| 2021-11-16 | $28.08 | $28.69 | $28.02 | $28.15 | $28.15 | 205,494 |
| 2021-11-15 | $28.85 | $28.90 | $27.93 | $28.31 | $28.31 | 186,365 |
| 2021-11-12 | $28.60 | $29.15 | $28.44 | $29.02 | $29.02 | 168,207 |
| 2021-11-11 | $28.02 | $28.76 | $27.81 | $28.52 | $28.52 | 154,290 |
| 2021-11-10 | $28.44 | $28.44 | $27.48 | $27.76 | $27.76 | 292,107 |
| 2021-11-09 | $28.00 | $29.13 | $27.90 | $28.53 | $28.53 | 253,019 |
| 2021-11-08 | $28.65 | $28.65 | $27.61 | $27.99 | $27.99 | 382,817 |
| 2021-11-05 | $30.00 | $30.91 | $28.25 | $28.75 | $28.75 | 569,214 |
| 2021-11-04 | $29.23 | $29.48 | $28.38 | $28.54 | $28.54 | 320,013 |
| 2021-11-03 | $28.61 | $29.61 | $28.53 | $29.02 | $29.02 | 392,997 |
| 2021-11-02 | $28.31 | $28.77 | $28.12 | $28.72 | $28.72 | 206,859 |
| 2021-11-01 | $28.51 | $29.23 | $28.22 | $28.36 | $28.36 | 217,115 |
| 2021-10-29 | $28.17 | $29.08 | $28.17 | $28.76 | $28.76 | 195,078 |
| 2021-10-28 | $27.52 | $28.89 | $27.52 | $28.49 | $28.49 | 232,261 |
| 2021-10-27 | $27.44 | $27.89 | $27.11 | $27.52 | $27.52 | 385,205 |
| 2021-10-26 | $28.11 | $28.19 | $27.10 | $27.49 | $27.49 | 385,673 |
| 2021-10-25 | $28.32 | $28.70 | $28.19 | $28.25 | $28.25 | 421,073 |
| 2021-10-22 | $29.11 | $29.16 | $28.25 | $28.33 | $28.33 | 256,204 |
| 2021-10-21 | $28.97 | $29.46 | $28.79 | $29.28 | $29.28 | 111,236 |
| 2021-10-20 | $29.66 | $29.80 | $28.78 | $29.17 | $29.17 | 260,324 |
| 2021-10-19 | $29.50 | $29.69 | $29.03 | $29.46 | $29.46 | 317,667 |
| 2021-10-18 | $30.30 | $30.55 | $29.35 | $29.44 | $29.44 | 313,943 |
| 2021-10-15 | $30.64 | $31.20 | $29.58 | $30.27 | $30.27 | 481,641 |
| 2021-10-14 | $31.10 | $31.82 | $31.01 | $31.55 | $31.55 | 348,115 |
| 2021-10-13 | $31.20 | $32.15 | $30.77 | $31.06 | $31.06 | 591,655 |
| 2021-10-12 | $30.21 | $31.08 | $30.01 | $31.00 | $31.00 | 322,203 |
| 2021-10-11 | $30.09 | $30.50 | $29.94 | $29.96 | $29.96 | 171,693 |
| 2021-10-08 | $29.80 | $30.39 | $29.65 | $30.12 | $30.12 | 235,227 |
| 2021-10-07 | $27.73 | $30.50 | $27.71 | $29.76 | $29.76 | 605,039 |
| 2021-10-06 | $27.53 | $27.77 | $27.19 | $27.35 | $27.35 | 229,234 |
| 2021-10-05 | $27.61 | $28.19 | $27.60 | $27.90 | $27.90 | 111,100 |
| 2021-10-04 | $28.43 | $28.50 | $27.23 | $27.37 | $27.37 | 269,764 |
| 2021-10-01 | $28.11 | $28.75 | $27.52 | $28.69 | $28.69 | 174,907 |
| 2021-09-30 | $27.81 | $28.36 | $27.40 | $27.82 | $27.82 | 339,432 |
| 2021-09-29 | $28.77 | $28.77 | $27.59 | $27.70 | $27.70 | 252,672 |
| 2021-09-28 | $30.15 | $30.32 | $28.05 | $28.72 | $28.72 | 483,334 |
| 2021-09-27 | $29.93 | $30.70 | $29.61 | $30.38 | $30.38 | 206,352 |
| 2021-09-24 | $30.07 | $30.40 | $29.56 | $30.11 | $30.11 | 156,819 |
| 2021-09-23 | $30.47 | $30.82 | $30.10 | $30.28 | $30.28 | 207,226 |
| 2021-09-22 | $29.84 | $30.58 | $29.84 | $30.39 | $30.39 | 201,304 |
| 2021-09-21 | $29.74 | $30.21 | $29.02 | $29.69 | $29.69 | 345,995 |
| 2021-09-20 | $29.72 | $30.33 | $29.51 | $29.82 | $29.82 | 465,324 |
| 2021-09-17 | $30.68 | $31.05 | $29.95 | $30.97 | $30.97 | 420,580 |
| 2021-09-16 | $30.65 | $31.20 | $30.44 | $30.75 | $30.75 | 309,156 |
| 2021-09-15 | $30.33 | $30.97 | $29.30 | $30.70 | $30.70 | 406,484 |
| 2021-09-14 | $29.61 | $30.50 | $29.41 | $30.31 | $30.31 | 439,478 |
| 2021-09-13 | $28.85 | $30.21 | $28.15 | $29.91 | $29.91 | 589,999 |
| 2021-09-10 | $28.56 | $29.38 | $28.36 | $28.76 | $28.76 | 337,309 |
| 2021-09-09 | $28.57 | $28.78 | $28.05 | $28.35 | $28.35 | 261,346 |
| 2021-09-08 | $28.56 | $28.92 | $27.92 | $28.58 | $28.58 | 337,231 |
| 2021-09-07 | $28.53 | $29.14 | $28.32 | $28.73 | $28.73 | 210,980 |
| 2021-09-03 | $28.20 | $28.64 | $27.88 | $28.52 | $28.52 | 276,467 |
| 2021-09-02 | $28.24 | $29.09 | $28.11 | $28.76 | $28.76 | 243,596 |
| 2021-09-01 | $28.46 | $29.25 | $28.25 | $28.26 | $28.26 | 268,182 |
| 2021-08-31 | $29.44 | $29.64 | $28.29 | $28.41 | $28.41 | 380,031 |
| 2021-08-30 | $28.50 | $29.84 | $28.50 | $29.29 | $29.29 | 565,594 |
| 2021-08-27 | $27.45 | $29.89 | $27.23 | $28.33 | $28.33 | 576,046 |
| 2021-08-26 | $27.65 | $28.36 | $26.92 | $27.38 | $27.38 | 271,361 |
| 2021-08-25 | $28.13 | $28.30 | $27.63 | $27.63 | $27.63 | 258,830 |
| 2021-08-24 | $27.77 | $28.44 | $27.00 | $28.21 | $28.21 | 284,132 |
| 2021-08-23 | $27.51 | $28.00 | $26.50 | $27.41 | $27.41 | 433,644 |
| 2021-08-20 | $27.02 | $28.65 | $26.97 | $27.10 | $27.10 | 565,834 |
| 2021-08-19 | $25.30 | $29.16 | $25.14 | $27.08 | $27.08 | 1,663,963 |
| 2021-08-18 | $25.96 | $26.19 | $25.51 | $25.70 | $25.70 | 311,498 |
| 2021-08-17 | $25.82 | $26.22 | $25.02 | $25.88 | $25.88 | 334,004 |
| 2021-08-16 | $26.71 | $26.90 | $26.13 | $26.24 | $26.24 | 318,693 |
| 2021-08-13 | $27.57 | $27.71 | $26.79 | $27.06 | $27.06 | 274,384 |
| 2021-08-12 | $28.08 | $28.50 | $27.50 | $27.68 | $27.68 | 278,713 |
| 2021-08-11 | $28.49 | $28.78 | $27.53 | $28.27 | $28.27 | 334,673 |
| 2021-08-10 | $29.00 | $29.39 | $28.37 | $28.45 | $28.45 | 390,656 |
| 2021-08-09 | $28.37 | $29.72 | $28.19 | $28.98 | $28.98 | 338,953 |
| 2021-08-06 | $28.40 | $28.90 | $26.91 | $28.40 | $28.40 | 602,321 |
| 2021-08-05 | $28.95 | $29.28 | $28.50 | $28.91 | $28.91 | 331,200 |
| 2021-08-04 | $29.33 | $29.53 | $28.15 | $29.16 | $29.16 | 422,753 |
| 2021-08-03 | $30.50 | $30.90 | $29.40 | $29.68 | $29.68 | 398,621 |
| 2021-08-02 | $31.06 | $31.31 | $30.36 | $30.60 | $30.60 | 245,993 |
| 2021-07-30 | $30.70 | $31.36 | $30.21 | $30.90 | $30.90 | 358,617 |
| 2021-07-29 | $30.60 | $31.40 | $30.38 | $31.05 | $31.05 | 166,585 |
| 2021-07-28 | $30.50 | $31.21 | $30.18 | $30.52 | $30.52 | 573,471 |
| 2021-07-27 | $30.47 | $30.50 | $29.27 | $30.40 | $30.40 | 282,038 |
| 2021-07-26 | $30.58 | $31.18 | $30.39 | $30.65 | $30.65 | 205,362 |
| 2021-07-23 | $31.04 | $31.04 | $30.10 | $30.50 | $30.50 | 201,757 |
| 2021-07-22 | $31.15 | $31.45 | $29.90 | $30.58 | $30.58 | 452,078 |
| 2021-07-21 | $30.25 | $31.82 | $29.95 | $31.16 | $31.16 | 437,048 |
| 2021-07-20 | $29.59 | $30.20 | $28.89 | $30.01 | $30.01 | 369,009 |
| 2021-07-19 | $28.52 | $30.14 | $28.00 | $29.39 | $29.39 | 730,502 |
| 2021-07-16 | $29.36 | $29.36 | $27.35 | $28.11 | $28.11 | 471,550 |
| 2021-07-15 | $28.80 | $29.00 | $28.08 | $28.64 | $28.64 | 313,552 |
| 2021-07-14 | $29.71 | $30.14 | $28.85 | $28.93 | $28.93 | 308,985 |
| 2021-07-13 | $30.56 | $30.56 | $29.16 | $29.51 | $29.51 | 268,039 |
| 2021-07-12 | $30.70 | $30.85 | $29.84 | $30.61 | $30.61 | 145,354 |
| 2021-07-09 | $30.30 | $30.96 | $30.00 | $30.60 | $30.60 | 141,785 |
| 2021-07-08 | $29.23 | $30.75 | $28.80 | $30.12 | $30.12 | 265,648 |
| 2021-07-07 | $30.82 | $30.99 | $29.16 | $29.96 | $29.96 | 262,441 |
| 2021-07-06 | $30.69 | $31.03 | $30.14 | $30.72 | $30.72 | 190,694 |
| 2021-07-02 | $31.13 | $31.14 | $30.05 | $30.63 | $30.63 | 242,095 |
| 2021-07-01 | $32.14 | $32.15 | $30.25 | $30.84 | $30.84 | 317,321 |
| 2021-06-30 | $32.67 | $33.00 | $31.57 | $31.92 | $31.92 | 352,789 |
| 2021-06-29 | $32.60 | $33.16 | $32.23 | $32.84 | $32.84 | 214,995 |
| 2021-06-28 | $32.07 | $33.06 | $31.67 | $32.78 | $32.78 | 251,634 |
| 2021-06-25 | $32.81 | $33.58 | $31.82 | $31.86 | $31.86 | 753,921 |
| 2021-06-24 | $31.73 | $32.65 | $31.44 | $32.54 | $32.54 | 415,170 |
| 2021-06-23 | $31.67 | $32.74 | $31.56 | $31.65 | $31.65 | 333,004 |
| 2021-06-22 | $33.14 | $33.14 | $31.39 | $31.54 | $31.54 | 877,384 |
| 2021-06-21 | $33.10 | $33.65 | $32.54 | $33.22 | $33.22 | 295,414 |
| 2021-06-18 | $35.51 | $35.60 | $32.99 | $32.99 | $32.99 | 638,414 |
| 2021-06-17 | $36.00 | $37.13 | $35.53 | $36.00 | $36.00 | 217,267 |
| 2021-06-16 | $35.92 | $36.63 | $35.11 | $36.20 | $36.20 | 293,517 |
| 2021-06-15 | $38.70 | $38.70 | $35.43 | $36.05 | $36.05 | 381,144 |
| 2021-06-14 | $37.69 | $38.69 | $37.37 | $38.12 | $38.12 | 372,914 |
| 2021-06-11 | $36.69 | $37.22 | $36.06 | $37.22 | $37.22 | 223,139 |
| 2021-06-10 | $36.31 | $37.20 | $35.65 | $36.81 | $36.81 | 379,272 |
| 2021-06-09 | $35.75 | $37.69 | $35.34 | $36.59 | $36.59 | 376,010 |
| 2021-06-08 | $33.98 | $36.78 | $33.97 | $35.68 | $35.68 | 598,078 |
| 2021-06-07 | $33.41 | $33.88 | $33.00 | $33.66 | $33.66 | 204,232 |
| 2021-06-04 | $33.87 | $33.96 | $33.25 | $33.43 | $33.43 | 169,886 |
| 2021-06-03 | $33.86 | $34.50 | $33.10 | $33.50 | $33.50 | 245,284 |
| 2021-06-02 | $34.01 | $34.37 | $33.10 | $34.27 | $34.27 | 251,293 |
| 2021-06-01 | $33.17 | $34.34 | $32.67 | $33.43 | $33.43 | 427,055 |
| 2021-05-28 | $32.85 | $33.86 | $32.65 | $33.10 | $33.10 | 281,540 |
| 2021-05-27 | $32.22 | $33.12 | $31.78 | $32.61 | $32.61 | 250,887 |
| 2021-05-26 | $29.94 | $32.55 | $29.94 | $32.50 | $32.50 | 548,903 |
| 2021-05-25 | $30.06 | $30.66 | $29.88 | $29.88 | $29.88 | 343,872 |
| 2021-05-24 | $29.90 | $30.18 | $29.68 | $29.98 | $29.98 | 260,802 |
| 2021-05-21 | $30.09 | $30.38 | $29.65 | $29.78 | $29.78 | 205,443 |
| 2021-05-20 | $29.99 | $30.00 | $29.35 | $29.96 | $29.96 | 311,202 |
| 2021-05-19 | $28.01 | $30.26 | $27.50 | $29.80 | $29.80 | 529,756 |
| 2021-05-18 | $28.68 | $29.82 | $28.50 | $28.83 | $28.83 | 371,881 |
| 2021-05-17 | $28.00 | $28.76 | $27.28 | $28.56 | $28.56 | 438,244 |
| 2021-05-14 | $26.90 | $28.10 | $26.25 | $28.00 | $28.00 | 491,073 |
| 2021-05-13 | $26.36 | $27.09 | $25.40 | $26.51 | $26.51 | 391,467 |
| 2021-05-12 | $26.37 | $26.79 | $25.80 | $26.14 | $26.14 | 444,791 |
| 2021-05-11 | $26.11 | $26.90 | $25.24 | $26.78 | $26.78 | 719,950 |
| 2021-05-10 | $27.11 | $29.95 | $25.14 | $26.85 | $26.85 | 2,267,861 |
| 2021-05-07 | $26.80 | $27.54 | $26.40 | $26.56 | $26.56 | 327,915 |
| 2021-05-06 | $27.10 | $27.71 | $24.64 | $26.57 | $26.57 | 838,363 |
| 2021-05-05 | $26.28 | $27.77 | $26.14 | $27.40 | $27.40 | 476,629 |
| 2021-05-04 | $26.64 | $27.01 | $25.79 | $26.14 | $26.14 | 539,267 |
| 2021-05-03 | $27.86 | $28.09 | $26.55 | $26.80 | $26.80 | 605,184 |
| 2021-04-30 | $29.26 | $29.68 | $27.32 | $27.79 | $27.79 | 1,708,901 |
| 2021-04-29 | $30.55 | $31.00 | $29.15 | $29.75 | $29.75 | 432,111 |
| 2021-04-28 | $30.14 | $30.47 | $29.49 | $29.63 | $29.63 | 249,077 |
| 2021-04-27 | $30.46 | $30.80 | $29.83 | $30.40 | $30.40 | 184,887 |
| 2021-04-26 | $29.78 | $30.45 | $28.90 | $30.34 | $30.34 | 477,114 |
| 2021-04-23 | $28.50 | $29.86 | $28.15 | $29.38 | $29.38 | 602,491 |
| 2021-04-22 | $27.45 | $28.80 | $27.44 | $27.75 | $27.75 | 538,512 |
| 2021-04-21 | $26.33 | $27.71 | $26.10 | $27.62 | $27.62 | 1,044,465 |
| 2021-04-20 | $25.72 | $26.09 | $24.17 | $24.70 | $24.70 | 355,034 |
| 2021-04-19 | $25.62 | $25.92 | $25.11 | $25.73 | $25.73 | 400,370 |
| 2021-04-16 | $26.41 | $26.41 | $25.30 | $25.62 | $25.62 | 383,023 |
| 2021-04-15 | $26.70 | $26.99 | $25.94 | $26.20 | $26.20 | 536,598 |
| 2021-04-14 | $27.01 | $27.27 | $26.41 | $26.82 | $26.82 | 280,640 |
| 2021-04-13 | $27.56 | $27.93 | $26.22 | $26.80 | $26.80 | 393,284 |
| 2021-04-12 | $28.51 | $28.69 | $27.39 | $27.46 | $27.46 | 274,480 |
| 2021-04-09 | $28.53 | $28.80 | $28.00 | $28.63 | $28.63 | 274,328 |
| 2021-04-08 | $28.39 | $28.97 | $27.50 | $28.90 | $28.90 | 353,361 |
| 2021-04-07 | $27.60 | $28.39 | $27.13 | $28.37 | $28.37 | 396,770 |
| 2021-04-06 | $27.34 | $28.40 | $27.22 | $27.76 | $27.76 | 324,274 |
| 2021-04-05 | $27.48 | $28.00 | $27.00 | $27.46 | $27.46 | 362,744 |
| 2021-04-01 | $26.97 | $27.63 | $26.84 | $27.43 | $27.43 | 207,693 |
| 2021-03-31 | $26.37 | $26.85 | $26.17 | $26.67 | $26.67 | 403,930 |
| 2021-03-30 | $24.93 | $26.12 | $24.57 | $25.91 | $25.91 | 209,996 |
| 2021-03-29 | $26.00 | $26.22 | $24.95 | $25.34 | $25.34 | 222,534 |
| 2021-03-26 | $26.07 | $26.58 | $25.21 | $26.25 | $26.25 | 226,371 |
| 2021-03-25 | $24.74 | $26.34 | $24.45 | $26.08 | $26.08 | 323,432 |
| 2021-03-24 | $27.34 | $27.40 | $24.65 | $24.85 | $24.85 | 405,687 |
| 2021-03-23 | $28.56 | $28.65 | $26.67 | $26.94 | $26.94 | 333,950 |
| 2021-03-22 | $28.67 | $29.35 | $28.20 | $28.66 | $28.66 | 287,665 |
| 2021-03-19 | $27.73 | $28.64 | $27.02 | $28.29 | $28.29 | 404,840 |
| 2021-03-18 | $29.18 | $29.23 | $27.45 | $27.65 | $27.65 | 367,605 |
| 2021-03-17 | $27.80 | $30.18 | $27.15 | $29.62 | $29.62 | 587,944 |
| 2021-03-16 | $28.02 | $29.75 | $27.40 | $28.36 | $28.36 | 959,327 |
| 2021-03-15 | $27.08 | $28.00 | $26.50 | $27.35 | $27.35 | 403,011 |
| 2021-03-12 | $26.29 | $27.56 | $25.83 | $26.89 | $26.89 | 329,338 |
| 2021-03-11 | $26.15 | $27.00 | $25.80 | $26.97 | $26.97 | 365,004 |
| 2021-03-10 | $25.76 | $26.87 | $25.34 | $25.56 | $25.56 | 418,987 |
| 2021-03-09 | $24.48 | $25.61 | $24.05 | $25.21 | $25.21 | 836,521 |
| 2021-03-08 | $25.52 | $25.59 | $22.90 | $23.57 | $23.57 | 1,052,006 |
| 2021-03-05 | $27.57 | $27.57 | $22.25 | $24.06 | $24.06 | 1,939,128 |
| 2021-03-04 | $28.74 | $29.20 | $26.30 | $28.46 | $28.46 | 1,060,345 |
| 2021-03-03 | $30.97 | $31.48 | $28.95 | $29.24 | $29.24 | 465,664 |
| 2021-03-02 | $32.65 | $32.65 | $31.14 | $31.18 | $31.18 | 374,573 |
| 2021-03-01 | $30.70 | $32.33 | $30.70 | $32.05 | $32.05 | 387,469 |
| 2021-02-26 | $30.26 | $31.44 | $28.90 | $29.90 | $29.90 | 437,276 |
| 2021-02-25 | $32.13 | $33.00 | $29.94 | $30.32 | $30.32 | 526,186 |
| 2021-02-24 | $32.07 | $32.70 | $31.38 | $32.29 | $32.29 | 355,549 |
| 2021-02-23 | $30.56 | $32.19 | $29.75 | $32.00 | $32.00 | 741,253 |
| 2021-02-22 | $32.33 | $34.18 | $32.30 | $33.35 | $33.35 | 466,295 |
| 2021-02-19 | $32.54 | $33.90 | $32.41 | $33.10 | $33.10 | 362,598 |
| 2021-02-18 | $32.72 | $33.64 | $31.46 | $32.47 | $32.47 | 394,743 |
| 2021-02-17 | $33.28 | $33.45 | $31.41 | $33.05 | $33.05 | 633,687 |
| 2021-02-16 | $34.50 | $35.01 | $33.41 | $33.76 | $33.76 | 601,317 |
| 2021-02-12 | $33.81 | $35.00 | $33.22 | $34.10 | $34.10 | 628,544 |
| 2021-02-11 | $32.78 | $34.59 | $32.26 | $33.02 | $33.02 | 590,107 |
| 2021-02-10 | $34.07 | $35.74 | $30.63 | $31.69 | $31.69 | 1,542,255 |
| 2021-02-09 | $31.28 | $31.95 | $30.80 | $31.49 | $31.49 | 445,900 |
| 2021-02-08 | $29.95 | $31.29 | $29.85 | $31.13 | $31.13 | 442,051 |
| 2021-02-05 | $30.24 | $30.86 | $29.07 | $29.43 | $29.43 | 471,542 |
| 2021-02-04 | $29.15 | $29.74 | $28.62 | $29.69 | $29.69 | 309,563 |
| 2021-02-03 | $28.52 | $29.98 | $28.52 | $29.16 | $29.16 | 563,824 |
| 2021-02-02 | $30.25 | $30.50 | $28.28 | $28.47 | $28.47 | 578,133 |
| 2021-02-01 | $30.20 | $31.03 | $28.41 | $30.10 | $30.10 | 838,733 |
| 2021-01-29 | $28.99 | $30.00 | $28.62 | $29.90 | $29.90 | 592,668 |
| 2021-01-28 | $28.17 | $30.36 | $27.50 | $29.01 | $29.01 | 1,020,629 |
| 2021-01-27 | $27.42 | $30.44 | $27.10 | $27.34 | $27.34 | 1,283,645 |
| 2021-01-26 | $25.93 | $28.84 | $25.83 | $28.32 | $28.32 | 1,326,929 |
| 2021-01-25 | $25.62 | $26.27 | $24.57 | $25.65 | $25.65 | 651,409 |
| 2021-01-22 | $24.72 | $25.30 | $24.28 | $25.23 | $25.23 | 488,182 |
| 2021-01-21 | $23.43 | $25.20 | $23.07 | $24.97 | $24.97 | 836,307 |
| 2021-01-20 | $22.51 | $23.27 | $22.21 | $23.24 | $23.24 | 405,770 |
| 2021-01-19 | $22.03 | $22.70 | $21.64 | $22.43 | $22.43 | 455,330 |
| 2021-01-15 | $22.32 | $22.46 | $21.03 | $21.66 | $21.66 | 634,188 |
| 2021-01-14 | $21.63 | $22.47 | $21.63 | $22.29 | $22.29 | 566,338 |
| 2021-01-13 | $21.21 | $22.85 | $21.21 | $21.45 | $21.45 | 989,498 |
| 2021-01-12 | $20.60 | $20.79 | $20.16 | $20.76 | $20.76 | 409,765 |
| 2021-01-11 | $20.03 | $21.06 | $20.03 | $20.72 | $20.72 | 399,922 |
| 2021-01-08 | $21.15 | $21.15 | $19.84 | $20.54 | $20.54 | 526,881 |
| 2021-01-07 | $20.91 | $21.74 | $20.70 | $20.83 | $20.83 | 613,006 |
| 2021-01-06 | $20.70 | $21.26 | $19.90 | $20.47 | $20.47 | 760,073 |
| 2021-01-05 | $20.56 | $21.58 | $20.51 | $21.04 | $21.04 | 608,548 |
| 2021-01-04 | $21.72 | $21.88 | $19.62 | $20.80 | $20.80 | 1,003,324 |
| 2020-12-31 | $22.78 | $23.10 | $21.42 | $21.55 | $21.55 | 570,289 |
| 2020-12-30 | $22.86 | $23.20 | $21.93 | $22.74 | $22.74 | 573,781 |
| 2020-12-29 | $24.42 | $24.42 | $22.34 | $22.78 | $22.78 | 666,481 |
| 2020-12-28 | $25.68 | $25.68 | $23.90 | $24.34 | $24.34 | 425,904 |
| 2020-12-24 | $25.41 | $25.80 | $24.70 | $24.73 | $24.73 | 254,545 |
| 2020-12-23 | $26.31 | $26.33 | $25.40 | $25.47 | $25.47 | 409,925 |
| 2020-12-22 | $26.18 | $26.45 | $25.09 | $26.10 | $26.10 | 464,012 |
| 2020-12-21 | $24.89 | $25.99 | $24.63 | $25.65 | $25.65 | 444,776 |
| 2020-12-18 | $25.46 | $26.48 | $25.35 | $25.43 | $25.43 | 682,694 |
| 2020-12-17 | $25.45 | $25.91 | $24.21 | $25.28 | $25.28 | 668,659 |
| 2020-12-16 | $24.79 | $26.13 | $24.40 | $25.08 | $25.08 | 857,210 |
| 2020-12-15 | $22.10 | $24.98 | $22.03 | $24.74 | $24.74 | 1,429,330 |
| 2020-12-14 | $20.23 | $22.04 | $20.10 | $21.75 | $21.75 | 933,842 |
| 2020-12-11 | $20.27 | $20.64 | $19.88 | $20.45 | $20.45 | 416,245 |
| 2020-12-10 | $19.33 | $20.77 | $19.10 | $20.52 | $20.52 | 758,384 |
| 2020-12-09 | $20.35 | $20.39 | $19.25 | $19.45 | $19.45 | 510,478 |
| 2020-12-08 | $20.32 | $20.38 | $19.37 | $20.16 | $20.16 | 654,314 |
| 2020-12-07 | $19.97 | $20.58 | $19.70 | $20.38 | $20.38 | 377,702 |
| 2020-12-04 | $19.80 | $20.30 | $19.60 | $19.97 | $19.97 | 263,539 |
| 2020-12-03 | $19.58 | $20.30 | $19.56 | $19.75 | $19.75 | 466,354 |
| 2020-12-02 | $18.98 | $19.59 | $18.60 | $19.42 | $19.42 | 354,002 |
| 2020-12-01 | $18.86 | $19.81 | $18.56 | $19.17 | $19.17 | 715,190 |
| 2020-11-30 | $19.33 | $19.66 | $18.18 | $18.69 | $18.69 | 630,069 |
| 2020-11-27 | $18.67 | $19.46 | $18.57 | $19.11 | $19.11 | 398,139 |
| 2020-11-25 | $18.14 | $18.48 | $17.86 | $18.40 | $18.40 | 496,891 |
| 2020-11-24 | $18.21 | $18.25 | $17.13 | $17.95 | $17.95 | 690,761 |
| 2020-11-23 | $18.45 | $18.77 | $17.91 | $18.09 | $18.09 | 532,681 |
| 2020-11-20 | $18.36 | $18.45 | $17.96 | $18.28 | $18.28 | 394,145 |
| 2020-11-19 | $17.92 | $18.57 | $17.86 | $18.34 | $18.34 | 540,691 |
| 2020-11-18 | $17.66 | $18.06 | $17.50 | $17.83 | $17.83 | 384,501 |
| 2020-11-17 | $17.83 | $18.20 | $17.43 | $17.74 | $17.74 | 517,192 |
| 2020-11-16 | $17.56 | $17.93 | $17.50 | $17.83 | $17.83 | 471,206 |
| 2020-11-13 | $17.56 | $17.95 | $17.48 | $17.80 | $17.80 | 421,500 |
| 2020-11-12 | $17.71 | $18.13 | $17.11 | $17.40 | $17.40 | 561,844 |
| 2020-11-11 | $16.66 | $17.72 | $16.50 | $17.62 | $17.62 | 711,057 |
| 2020-11-10 | $17.60 | $17.70 | $16.29 | $16.35 | $16.35 | 1,059,903 |
| 2020-11-09 | $19.94 | $20.03 | $16.26 | $16.96 | $16.96 | 2,150,935 |
| 2020-11-06 | $22.92 | $22.94 | $20.17 | $20.76 | $20.76 | 1,189,980 |
| 2020-11-05 | $21.72 | $22.45 | $19.04 | $20.73 | $20.73 | 1,568,985 |
| 2020-11-04 | $19.07 | $21.47 | $18.87 | $21.01 | $21.01 | 1,723,891 |
| 2020-11-03 | $18.87 | $19.34 | $18.55 | $18.93 | $18.93 | 325,874 |
| 2020-11-02 | $19.15 | $19.92 | $18.42 | $18.64 | $18.64 | 598,635 |
| 2020-10-30 | $18.94 | $18.94 | $17.62 | $18.02 | $18.02 | 444,807 |
| 2020-10-29 | $18.86 | $19.11 | $18.42 | $19.08 | $19.08 | 250,051 |
| 2020-10-28 | $18.70 | $19.00 | $18.34 | $18.56 | $18.56 | 350,037 |
| 2020-10-27 | $18.91 | $19.36 | $18.56 | $19.25 | $19.25 | 197,558 |
| 2020-10-26 | $19.00 | $19.31 | $18.39 | $18.76 | $18.76 | 233,983 |
| 2020-10-23 | $18.85 | $19.84 | $18.30 | $19.30 | $19.30 | 581,139 |
| 2020-10-22 | $17.98 | $18.85 | $17.72 | $18.76 | $18.76 | 399,599 |
| 2020-10-21 | $18.77 | $18.86 | $17.87 | $17.98 | $17.98 | 313,264 |
| 2020-10-20 | $18.60 | $19.09 | $18.50 | $18.72 | $18.72 | 511,442 |
| 2020-10-19 | $18.21 | $18.26 | $17.72 | $17.78 | $17.78 | 224,486 |
| 2020-10-16 | $18.61 | $18.61 | $17.69 | $17.74 | $17.74 | 422,538 |
| 2020-10-15 | $18.66 | $18.97 | $18.18 | $18.46 | $18.46 | 336,753 |
| 2020-10-14 | $19.85 | $19.95 | $18.81 | $19.01 | $19.01 | 361,579 |
| 2020-10-13 | $19.69 | $19.85 | $19.31 | $19.82 | $19.82 | 184,392 |
| 2020-10-12 | $20.00 | $20.00 | $19.27 | $19.67 | $19.67 | 426,566 |
| 2020-10-09 | $18.12 | $20.00 | $17.97 | $19.85 | $19.85 | 787,331 |
| 2020-10-08 | $18.49 | $18.49 | $17.95 | $17.97 | $17.97 | 231,258 |
| 2020-10-07 | $18.05 | $18.70 | $18.05 | $18.39 | $18.39 | 486,293 |
| 2020-10-06 | $18.34 | $18.48 | $17.84 | $17.89 | $17.89 | 326,980 |
| 2020-10-05 | $18.28 | $18.52 | $18.03 | $18.32 | $18.32 | 288,866 |
| 2020-10-02 | $18.22 | $18.76 | $17.97 | $18.17 | $18.17 | 336,923 |
| 2020-10-01 | $18.53 | $19.24 | $18.47 | $18.88 | $18.88 | 502,306 |
| 2020-09-30 | $17.85 | $19.18 | $17.62 | $18.20 | $18.20 | 691,281 |
| 2020-09-29 | $17.67 | $17.80 | $17.23 | $17.30 | $17.30 | 210,543 |
| 2020-09-28 | $17.16 | $17.74 | $17.07 | $17.71 | $17.71 | 369,791 |
| 2020-09-25 | $16.75 | $17.06 | $16.47 | $16.87 | $16.87 | 301,346 |
| 2020-09-24 | $16.71 | $17.11 | $16.31 | $16.67 | $16.67 | 366,723 |
| 2020-09-23 | $17.68 | $17.82 | $16.58 | $16.88 | $16.88 | 546,219 |
| 2020-09-22 | $17.53 | $18.04 | $17.39 | $17.75 | $17.75 | 375,398 |
| 2020-09-21 | $17.50 | $17.89 | $16.67 | $17.41 | $17.41 | 409,981 |
| 2020-09-18 | $17.77 | $18.13 | $17.55 | $17.99 | $17.99 | 594,117 |
| 2020-09-17 | $17.12 | $17.58 | $16.97 | $17.58 | $17.58 | 384,292 |
| 2020-09-16 | $17.97 | $18.02 | $17.50 | $17.53 | $17.53 | 327,165 |
| 2020-09-15 | $17.83 | $18.11 | $17.64 | $17.93 | $17.93 | 290,425 |
| 2020-09-14 | $17.36 | $17.94 | $17.10 | $17.60 | $17.60 | 253,914 |
| 2020-09-11 | $17.68 | $17.78 | $16.81 | $17.12 | $17.12 | 388,193 |
| 2020-09-10 | $18.08 | $18.23 | $17.15 | $17.50 | $17.50 | 385,231 |
| 2020-09-09 | $17.35 | $18.20 | $17.26 | $17.96 | $17.96 | 649,938 |
| 2020-09-08 | $16.76 | $17.61 | $16.50 | $16.99 | $16.99 | 462,871 |
| 2020-09-04 | $18.01 | $18.31 | $16.01 | $17.48 | $17.48 | 956,772 |
| 2020-09-03 | $19.74 | $19.86 | $17.51 | $17.70 | $17.70 | 999,070 |
| 2020-09-02 | $20.73 | $20.94 | $19.68 | $20.18 | $20.18 | 540,685 |
| 2020-09-01 | $19.69 | $20.95 | $19.42 | $20.55 | $20.55 | 965,827 |
| 2020-08-31 | $19.85 | $20.06 | $19.40 | $19.57 | $19.57 | 553,484 |
| 2020-08-28 | $19.56 | $19.89 | $19.45 | $19.70 | $19.70 | 433,499 |
| 2020-08-27 | $20.17 | $20.43 | $19.23 | $19.58 | $19.58 | 592,268 |
| 2020-08-26 | $19.83 | $20.15 | $19.74 | $19.91 | $19.91 | 483,079 |
| 2020-08-25 | $19.95 | $20.37 | $19.49 | $19.84 | $19.84 | 806,301 |
| 2020-08-24 | $19.85 | $20.25 | $19.47 | $19.96 | $19.96 | 878,384 |
| 2020-08-21 | $18.83 | $19.79 | $18.54 | $19.62 | $19.62 | 780,454 |
| 2020-08-20 | $18.85 | $19.39 | $18.67 | $18.89 | $18.89 | 512,112 |
| 2020-08-19 | $19.05 | $19.22 | $18.60 | $18.94 | $18.94 | 567,821 |
| 2020-08-18 | $18.56 | $18.90 | $18.09 | $18.81 | $18.81 | 662,481 |
| 2020-08-17 | $17.60 | $18.73 | $17.50 | $18.34 | $18.34 | 1,010,414 |
| 2020-08-14 | $17.12 | $17.38 | $16.81 | $17.20 | $17.20 | 584,061 |
| 2020-08-13 | $16.60 | $17.48 | $16.41 | $17.12 | $17.12 | 611,269 |
| 2020-08-12 | $16.41 | $17.08 | $16.24 | $16.49 | $16.49 | 642,231 |
| 2020-08-11 | $17.50 | $17.65 | $16.17 | $16.39 | $16.39 | 1,106,402 |
| 2020-08-10 | $18.51 | $18.67 | $17.56 | $17.62 | $17.62 | 900,936 |
| 2020-08-07 | $18.31 | $19.20 | $18.12 | $18.37 | $18.37 | 848,119 |
| 2020-08-06 | $20.78 | $20.94 | $18.04 | $18.31 | $18.31 | 1,913,748 |
| 2020-08-05 | $19.43 | $20.22 | $19.32 | $19.86 | $19.86 | 1,279,716 |
| 2020-08-04 | $19.30 | $19.70 | $19.01 | $19.41 | $19.41 | 556,502 |
| 2020-08-03 | $18.94 | $19.49 | $18.24 | $19.23 | $19.23 | 1,067,892 |
| 2020-07-31 | $18.85 | $18.88 | $17.81 | $18.34 | $18.34 | 653,035 |
| 2020-07-30 | $18.28 | $19.00 | $18.18 | $18.70 | $18.70 | 450,846 |
| 2020-07-29 | $18.48 | $18.90 | $18.28 | $18.52 | $18.52 | 706,906 |
| 2020-07-28 | $18.45 | $19.14 | $18.13 | $18.43 | $18.43 | 900,306 |
| 2020-07-27 | $17.95 | $18.84 | $17.83 | $18.52 | $18.52 | 511,204 |
| 2020-07-24 | $18.00 | $18.26 | $17.39 | $17.70 | $17.70 | 603,075 |
| 2020-07-23 | $18.48 | $19.00 | $17.92 | $18.26 | $18.26 | 562,704 |
| 2020-07-22 | $18.08 | $18.75 | $17.90 | $18.20 | $18.20 | 637,187 |
| 2020-07-21 | $18.26 | $18.44 | $17.52 | $18.10 | $18.10 | 565,447 |
| 2020-07-20 | $17.18 | $18.59 | $16.91 | $18.26 | $18.26 | 783,545 |
| 2020-07-17 | $17.45 | $17.64 | $16.84 | $17.12 | $17.12 | 423,800 |
| 2020-07-16 | $17.63 | $17.74 | $16.83 | $17.21 | $17.21 | 688,100 |
| 2020-07-15 | $18.08 | $18.94 | $17.04 | $17.76 | $17.76 | 1,143,700 |
| 2020-07-14 | $16.92 | $17.83 | $16.56 | $17.82 | $17.82 | 905,800 |
| 2020-07-13 | $18.12 | $18.12 | $16.33 | $16.64 | $16.64 | 1,437,800 |
| 2020-07-10 | $17.00 | $17.91 | $16.70 | $17.63 | $17.63 | 1,292,900 |
| 2020-07-09 | $15.76 | $17.16 | $15.53 | $16.98 | $16.98 | 1,157,900 |
| 2020-07-08 | $15.63 | $15.96 | $15.44 | $15.66 | $15.66 | 880,100 |
| 2020-07-07 | $15.80 | $15.91 | $15.32 | $15.58 | $15.58 | 441,100 |
| 2020-07-06 | $15.35 | $16.34 | $15.14 | $15.92 | $15.92 | 719,100 |
| 2020-07-02 | $15.66 | $15.67 | $14.90 | $15.20 | $15.20 | 463,600 |
| 2020-07-01 | $14.74 | $15.50 | $14.66 | $15.40 | $15.40 | 567,300 |
| 2020-06-30 | $14.85 | $14.97 | $14.60 | $14.72 | $14.72 | 368,300 |
| 2020-06-29 | $15.14 | $15.24 | $14.42 | $14.86 | $14.86 | 546,600 |
| 2020-06-26 | $15.59 | $15.59 | $14.25 | $14.69 | $14.69 | 2,675,349 |
| 2020-06-25 | $15.36 | $16.04 | $15.29 | $15.67 | $15.67 | 912,638 |
| 2020-06-24 | $15.10 | $15.80 | $14.93 | $15.50 | $15.50 | 1,136,069 |
| 2020-06-23 | $14.95 | $15.49 | $14.51 | $15.18 | $15.18 | 882,332 |
| 2020-06-22 | $14.56 | $14.94 | $14.17 | $14.61 | $14.61 | 664,897 |
| 2020-06-19 | $14.87 | $15.18 | $14.30 | $14.45 | $14.45 | 906,796 |
| 2020-06-18 | $14.52 | $15.38 | $14.25 | $14.81 | $14.81 | 1,480,565 |
| 2020-06-17 | $14.02 | $14.77 | $13.53 | $14.31 | $14.31 | 1,752,321 |
| 2020-06-16 | $13.85 | $15.90 | $13.21 | $13.67 | $13.67 | 6,313,386 |
| 2020-06-15 | $11.22 | $11.68 | $11.11 | $11.66 | $11.66 | 322,880 |
| 2020-06-12 | $11.55 | $11.69 | $11.08 | $11.31 | $11.31 | 370,354 |
| 2020-06-11 | $11.16 | $11.27 | $10.94 | $11.21 | $11.21 | 482,838 |
| 2020-06-10 | $11.77 | $11.87 | $11.36 | $11.62 | $11.62 | 216,627 |
| 2020-06-09 | $11.22 | $11.57 | $10.97 | $11.54 | $11.54 | 334,871 |
| 2020-06-08 | $11.22 | $11.41 | $10.88 | $11.25 | $11.25 | 317,664 |
| 2020-06-05 | $11.28 | $11.46 | $10.91 | $11.11 | $11.11 | 432,501 |
| 2020-06-04 | $11.45 | $11.50 | $10.95 | $11.11 | $11.11 | 431,224 |
| 2020-06-03 | $11.38 | $11.96 | $11.36 | $11.58 | $11.58 | 500,179 |
| 2020-06-02 | $10.68 | $11.35 | $10.52 | $11.35 | $11.35 | 352,051 |
| 2020-06-01 | $10.60 | $10.82 | $10.36 | $10.56 | $10.56 | 331,098 |
| 2020-05-29 | $10.66 | $10.82 | $10.43 | $10.58 | $10.58 | 232,247 |
| 2020-05-28 | $11.10 | $11.23 | $10.51 | $10.54 | $10.54 | 297,779 |
| 2020-05-27 | $11.16 | $11.40 | $10.79 | $11.07 | $11.07 | 418,079 |
| 2020-05-26 | $10.81 | $11.40 | $10.76 | $11.28 | $11.28 | 865,489 |
| 2020-05-22 | $10.03 | $10.84 | $10.01 | $10.57 | $10.57 | 522,152 |
| 2020-05-21 | $9.98 | $10.16 | $9.63 | $10.02 | $10.02 | 336,342 |
| 2020-05-20 | $9.92 | $10.09 | $9.84 | $9.99 | $9.99 | 245,887 |
| 2020-05-19 | $9.50 | $10.09 | $9.46 | $9.77 | $9.77 | 456,739 |
| 2020-05-18 | $9.92 | $10.08 | $9.50 | $9.50 | $9.50 | 453,475 |
| 2020-05-15 | $9.38 | $9.91 | $9.24 | $9.74 | $9.74 | 305,648 |
| 2020-05-14 | $9.46 | $9.70 | $9.05 | $9.32 | $9.32 | 434,621 |
| 2020-05-13 | $10.14 | $10.32 | $9.34 | $9.48 | $9.48 | 601,901 |
| 2020-05-12 | $9.68 | $10.43 | $9.67 | $10.25 | $10.25 | 714,356 |
| 2020-05-11 | $9.50 | $9.96 | $9.30 | $9.57 | $9.57 | 608,080 |
| 2020-05-08 | $10.82 | $10.83 | $9.21 | $9.40 | $9.40 | 2,304,301 |
| 2020-05-07 | $10.46 | $11.69 | $10.41 | $11.49 | $11.49 | 1,649,773 |
| 2020-05-06 | $10.11 | $10.53 | $10.06 | $10.26 | $10.26 | 509,547 |
| 2020-05-05 | $9.99 | $10.30 | $9.93 | $9.96 | $9.96 | 457,476 |
| 2020-05-04 | $9.33 | $10.00 | $9.20 | $9.96 | $9.96 | 452,408 |
| 2020-05-01 | $9.54 | $9.70 | $9.26 | $9.40 | $9.40 | 403,379 |
| 2020-04-30 | $9.79 | $10.13 | $9.61 | $9.83 | $9.83 | 384,024 |
| 2020-04-29 | $9.30 | $10.49 | $8.54 | $10.08 | $10.08 | 851,677 |
| 2020-04-28 | $10.68 | $10.80 | $9.74 | $10.19 | $10.19 | 743,716 |
| 2020-04-27 | $9.65 | $10.71 | $9.65 | $10.48 | $10.48 | 1,190,657 |
| 2020-04-24 | $9.05 | $9.44 | $8.82 | $9.36 | $9.36 | 405,781 |
| 2020-04-23 | $8.60 | $9.37 | $8.52 | $8.79 | $8.79 | 719,111 |
| 2020-04-22 | $8.75 | $8.84 | $7.99 | $8.49 | $8.49 | 848,025 |
| 2020-04-21 | $7.16 | $8.58 | $7.13 | $8.25 | $8.25 | 1,203,788 |
| 2020-04-20 | $7.43 | $7.62 | $7.13 | $7.21 | $7.21 | 310,873 |
| 2020-04-17 | $7.52 | $7.52 | $7.20 | $7.50 | $7.50 | 309,405 |
| 2020-04-16 | $7.39 | $7.45 | $6.93 | $7.25 | $7.25 | 459,034 |
| 2020-04-15 | $6.72 | $7.40 | $6.50 | $7.23 | $7.23 | 591,390 |
| 2020-04-14 | $6.70 | $6.90 | $6.52 | $6.74 | $6.74 | 357,264 |
| 2020-04-13 | $6.92 | $6.92 | $6.38 | $6.50 | $6.50 | 305,148 |
| 2020-04-09 | $6.52 | $6.84 | $6.34 | $6.79 | $6.79 | 345,255 |
| 2020-04-08 | $5.99 | $6.54 | $5.87 | $6.43 | $6.43 | 295,871 |
| 2020-04-07 | $6.27 | $6.40 | $5.93 | $5.99 | $5.99 | 269,890 |
| 2020-04-06 | $6.00 | $6.31 | $5.85 | $6.13 | $6.13 | 244,468 |
| 2020-04-03 | $5.87 | $6.29 | $5.66 | $5.78 | $5.78 | 220,149 |
| 2020-04-02 | $5.89 | $6.43 | $5.81 | $5.92 | $5.92 | 310,718 |
| 2020-04-01 | $6.15 | $6.36 | $5.85 | $5.95 | $5.95 | 272,791 |
| 2020-03-31 | $6.31 | $7.09 | $6.01 | $6.24 | $6.24 | 502,344 |
| 2020-03-30 | $5.48 | $6.37 | $5.41 | $6.36 | $6.36 | 622,517 |
| 2020-03-27 | $5.15 | $5.55 | $5.00 | $5.51 | $5.51 | 280,733 |
| 2020-03-26 | $4.98 | $5.38 | $4.98 | $5.37 | $5.37 | 416,023 |
| 2020-03-25 | $5.09 | $5.20 | $4.76 | $4.98 | $4.98 | 439,665 |
| 2020-03-24 | $5.20 | $5.50 | $4.85 | $5.03 | $5.03 | 416,503 |
| 2020-03-23 | $4.45 | $5.04 | $4.29 | $5.01 | $5.01 | 487,584 |
| 2020-03-20 | $4.97 | $5.28 | $4.54 | $4.55 | $4.55 | 396,964 |
| 2020-03-19 | $4.05 | $5.00 | $4.05 | $4.95 | $4.95 | 372,895 |
| 2020-03-18 | $4.57 | $4.73 | $4.06 | $4.25 | $4.25 | 362,573 |
| 2020-03-17 | $4.67 | $5.00 | $4.25 | $4.70 | $4.70 | 332,155 |
| 2020-03-16 | $4.51 | $5.20 | $4.25 | $4.51 | $4.51 | 507,419 |
| 2020-03-13 | $5.38 | $5.50 | $4.94 | $5.22 | $5.22 | 330,041 |
| 2020-03-12 | $5.15 | $5.33 | $5.00 | $5.19 | $5.19 | 658,607 |
| 2020-03-11 | $6.09 | $6.10 | $5.30 | $5.75 | $5.75 | 636,031 |
| 2020-03-10 | $5.68 | $5.79 | $5.32 | $5.52 | $5.52 | 390,511 |
| 2020-03-09 | $5.55 | $5.79 | $5.40 | $5.52 | $5.52 | 322,078 |
| 2020-03-06 | $5.92 | $6.11 | $5.74 | $5.92 | $5.92 | 314,206 |
| 2020-03-05 | $6.06 | $6.15 | $5.98 | $6.07 | $6.07 | 162,410 |
| 2020-03-04 | $6.52 | $6.57 | $6.12 | $6.15 | $6.15 | 174,408 |
| 2020-03-03 | $6.30 | $6.56 | $6.21 | $6.46 | $6.46 | 150,410 |
| 2020-03-02 | $6.60 | $6.60 | $6.26 | $6.31 | $6.31 | 147,293 |
| 2020-02-28 | $5.88 | $6.73 | $5.88 | $6.61 | $6.61 | 289,780 |
| 2020-02-27 | $6.20 | $6.43 | $5.83 | $6.28 | $6.28 | 559,996 |
| 2020-02-26 | $6.70 | $6.75 | $6.36 | $6.43 | $6.43 | 364,462 |
| 2020-02-25 | $7.01 | $7.01 | $6.64 | $6.74 | $6.74 | 271,938 |
| 2020-02-24 | $6.95 | $6.99 | $6.77 | $6.95 | $6.95 | 295,678 |
| 2020-02-21 | $7.04 | $7.20 | $6.92 | $7.19 | $7.19 | 270,085 |
| 2020-02-20 | $7.14 | $7.25 | $7.00 | $7.09 | $7.09 | 256,381 |
| 2020-02-19 | $7.04 | $7.21 | $7.03 | $7.14 | $7.14 | 216,297 |
| 2020-02-18 | $7.15 | $7.20 | $6.96 | $7.01 | $7.01 | 255,489 |
| 2020-02-14 | $7.19 | $7.70 | $7.02 | $7.20 | $7.20 | 753,248 |
| 2020-02-13 | $7.49 | $7.49 | $6.90 | $7.18 | $7.18 | 1,065,590 |
| 2020-02-12 | $8.01 | $8.13 | $7.93 | $8.03 | $8.03 | 171,781 |
| 2020-02-11 | $7.83 | $8.10 | $7.80 | $7.96 | $7.96 | 217,685 |
| 2020-02-10 | $8.00 | $8.01 | $7.80 | $7.83 | $7.83 | 205,819 |
| 2020-02-07 | $7.97 | $8.06 | $7.84 | $7.93 | $7.93 | 164,777 |
| 2020-02-06 | $7.93 | $8.07 | $7.85 | $8.00 | $8.00 | 115,064 |
| 2020-02-05 | $7.93 | $8.08 | $7.80 | $7.91 | $7.91 | 186,272 |
| 2020-02-04 | $7.92 | $8.05 | $7.77 | $7.82 | $7.82 | 349,820 |
| 2020-02-03 | $8.07 | $8.22 | $7.86 | $7.90 | $7.90 | 290,892 |
| 2020-01-31 | $8.15 | $8.20 | $8.00 | $8.06 | $8.06 | 159,255 |
| 2020-01-30 | $8.07 | $8.27 | $8.05 | $8.19 | $8.19 | 129,400 |
| 2020-01-29 | $8.31 | $8.52 | $8.13 | $8.16 | $8.16 | 150,090 |
| 2020-01-28 | $8.03 | $8.44 | $7.96 | $8.26 | $8.26 | 225,364 |
| 2020-01-27 | $8.21 | $8.23 | $7.92 | $7.96 | $7.96 | 407,848 |
| 2020-01-24 | $8.58 | $8.66 | $8.29 | $8.31 | $8.31 | 283,153 |
| 2020-01-23 | $8.79 | $8.82 | $8.46 | $8.53 | $8.53 | 476,947 |
| 2020-01-22 | $9.11 | $9.12 | $8.82 | $8.83 | $8.83 | 260,142 |
| 2020-01-21 | $9.13 | $9.28 | $8.98 | $9.05 | $9.05 | 277,846 |
| 2020-01-17 | $9.20 | $9.34 | $9.11 | $9.18 | $9.18 | 256,521 |
| 2020-01-16 | $8.86 | $9.16 | $8.86 | $9.13 | $9.13 | 315,489 |
| 2020-01-15 | $8.64 | $8.90 | $8.64 | $8.78 | $8.78 | 135,686 |
| 2020-01-14 | $8.50 | $8.93 | $8.45 | $8.64 | $8.64 | 323,879 |
| 2020-01-13 | $8.47 | $8.62 | $8.40 | $8.51 | $8.51 | 121,470 |
| 2020-01-10 | $8.54 | $8.59 | $8.34 | $8.54 | $8.54 | 136,448 |
| 2020-01-09 | $8.50 | $8.59 | $8.40 | $8.56 | $8.56 | 259,581 |
| 2020-01-08 | $8.74 | $8.91 | $8.30 | $8.38 | $8.38 | 631,869 |
| 2020-01-07 | $9.01 | $9.06 | $8.78 | $8.78 | $8.78 | 392,608 |
| 2020-01-06 | $9.00 | $9.03 | $8.75 | $8.94 | $8.94 | 322,342 |
| 2020-01-03 | $9.00 | $9.11 | $8.75 | $8.90 | $8.90 | 261,838 |
| 2020-01-02 | $9.53 | $9.62 | $9.08 | $9.14 | $9.14 | 307,733 |
| 2019-12-31 | $9.45 | $9.70 | $9.28 | $9.45 | $9.45 | 411,264 |
| 2019-12-30 | $8.89 | $9.55 | $8.78 | $9.50 | $9.50 | 825,586 |
| 2019-12-27 | $8.75 | $9.02 | $8.72 | $8.91 | $8.91 | 294,335 |
| 2019-12-26 | $8.75 | $8.90 | $8.67 | $8.74 | $8.74 | 276,622 |
| 2019-12-24 | $8.78 | $8.83 | $8.68 | $8.77 | $8.77 | 122,133 |
| 2019-12-23 | $8.80 | $8.94 | $8.80 | $8.83 | $8.83 | 252,360 |
| 2019-12-20 | $8.84 | $8.96 | $8.74 | $8.88 | $8.88 | 483,566 |
| 2019-12-19 | $8.96 | $9.00 | $8.76 | $8.87 | $8.87 | 291,508 |
| 2019-12-18 | $8.97 | $9.10 | $8.87 | $8.95 | $8.95 | 299,920 |
| 2019-12-17 | $8.74 | $8.99 | $8.61 | $8.93 | $8.93 | 255,889 |
| 2019-12-16 | $8.80 | $9.09 | $8.66 | $8.76 | $8.76 | 420,772 |
| 2019-12-13 | $9.12 | $9.15 | $8.75 | $8.79 | $8.79 | 395,102 |
| 2019-12-12 | $8.87 | $9.20 | $8.87 | $9.08 | $9.08 | 329,611 |
| 2019-12-11 | $8.90 | $8.94 | $8.73 | $8.85 | $8.85 | 147,698 |
| 2019-12-10 | $8.73 | $9.00 | $8.61 | $8.91 | $8.91 | 266,427 |
| 2019-12-09 | $8.80 | $8.89 | $8.71 | $8.74 | $8.74 | 206,393 |
| 2019-12-06 | $8.62 | $8.91 | $8.52 | $8.82 | $8.82 | 351,584 |
| 2019-12-05 | $8.71 | $8.75 | $8.43 | $8.56 | $8.56 | 261,760 |
| 2019-12-04 | $8.20 | $8.75 | $8.19 | $8.62 | $8.62 | 716,295 |
| 2019-12-03 | $8.07 | $8.25 | $8.04 | $8.20 | $8.20 | 260,420 |
| 2019-12-02 | $8.37 | $8.40 | $8.16 | $8.19 | $8.19 | 226,571 |
| 2019-11-29 | $8.44 | $8.47 | $8.25 | $8.34 | $8.34 | 81,687 |
| 2019-11-27 | $8.47 | $8.54 | $8.32 | $8.40 | $8.40 | 220,987 |
| 2019-11-26 | $8.28 | $8.60 | $8.26 | $8.42 | $8.42 | 321,455 |
| 2019-11-25 | $8.23 | $8.27 | $7.90 | $8.22 | $8.22 | 642,061 |
| 2019-11-22 | $8.62 | $8.72 | $8.17 | $8.27 | $8.27 | 559,985 |
| 2019-11-21 | $8.78 | $8.80 | $8.50 | $8.59 | $8.59 | 442,113 |
| 2019-11-20 | $8.71 | $8.86 | $8.65 | $8.81 | $8.81 | 565,577 |
| 2019-11-19 | $8.74 | $8.90 | $8.51 | $8.80 | $8.80 | 407,919 |
| 2019-11-18 | $8.80 | $8.88 | $8.70 | $8.79 | $8.79 | 295,659 |
| 2019-11-15 | $8.85 | $8.96 | $8.61 | $8.67 | $8.67 | 455,090 |
| 2019-11-14 | $8.75 | $8.94 | $8.66 | $8.83 | $8.83 | 459,809 |
| 2019-11-13 | $8.88 | $8.96 | $8.52 | $8.78 | $8.78 | 442,312 |
| 2019-11-12 | $8.92 | $9.14 | $8.80 | $8.84 | $8.84 | 459,536 |
| 2019-11-11 | $8.75 | $9.19 | $8.75 | $8.92 | $8.92 | 573,048 |
| 2019-11-08 | $9.15 | $9.27 | $8.49 | $8.66 | $8.66 | 1,472,657 |
| 2019-11-07 | $10.50 | $10.61 | $9.94 | $10.00 | $10.00 | 609,376 |
| 2019-11-06 | $10.80 | $10.80 | $9.88 | $9.97 | $9.97 | 419,671 |
| 2019-11-05 | $11.20 | $11.23 | $10.66 | $10.71 | $10.71 | 288,731 |
| 2019-11-04 | $11.17 | $11.28 | $10.94 | $11.11 | $11.11 | 185,478 |
| 2019-11-01 | $10.96 | $11.25 | $10.71 | $11.03 | $11.03 | 231,138 |
| 2019-10-31 | $10.40 | $10.88 | $10.40 | $10.88 | $10.88 | 221,671 |
| 2019-10-30 | $11.23 | $11.24 | $10.31 | $10.56 | $10.56 | 677,633 |
| 2019-10-29 | $11.02 | $11.55 | $10.90 | $11.22 | $11.22 | 358,444 |
| 2019-10-28 | $11.43 | $11.53 | $11.02 | $11.05 | $11.05 | 350,445 |
| 2019-10-25 | $11.13 | $11.53 | $11.13 | $11.34 | $11.34 | 302,871 |
| 2019-10-24 | $11.30 | $11.30 | $10.94 | $11.18 | $11.18 | 447,050 |
| 2019-10-23 | $11.15 | $11.53 | $11.02 | $11.27 | $11.27 | 354,414 |
| 2019-10-22 | $11.68 | $11.68 | $11.16 | $11.16 | $11.16 | 314,503 |
| 2019-10-21 | $11.75 | $11.83 | $11.45 | $11.70 | $11.70 | 340,878 |
| 2019-10-18 | $11.85 | $12.10 | $11.38 | $11.64 | $11.64 | 283,076 |
| 2019-10-17 | $12.21 | $12.31 | $11.88 | $12.03 | $12.03 | 507,579 |
| 2019-10-16 | $12.00 | $12.50 | $11.98 | $12.15 | $12.15 | 635,078 |
| 2019-10-15 | $11.44 | $12.25 | $11.41 | $12.11 | $12.11 | 671,099 |
| 2019-10-14 | $11.70 | $11.80 | $11.36 | $11.38 | $11.38 | 405,800 |
| 2019-10-11 | $11.33 | $12.09 | $11.24 | $11.51 | $11.51 | 1,090,951 |
| 2019-10-10 | $11.23 | $11.43 | $10.86 | $11.15 | $11.15 | 462,284 |
| 2019-10-09 | $11.16 | $11.36 | $10.85 | $11.30 | $11.30 | 308,878 |
| 2019-10-08 | $11.46 | $11.57 | $11.05 | $11.07 | $11.07 | 468,403 |
| 2019-10-07 | $11.24 | $11.74 | $11.21 | $11.58 | $11.58 | 654,462 |
| 2019-10-04 | $10.88 | $11.37 | $10.84 | $11.31 | $11.31 | 709,013 |
| 2019-10-03 | $10.32 | $10.95 | $10.21 | $10.89 | $10.89 | 418,865 |
| 2019-10-02 | $11.32 | $11.32 | $10.30 | $10.50 | $10.50 | 649,433 |
| 2019-10-01 | $11.67 | $11.99 | $11.23 | $11.47 | $11.47 | 731,845 |
| 2019-09-30 | $11.34 | $11.80 | $11.28 | $11.67 | $11.67 | 1,451,000 |
| 2019-09-27 | $10.55 | $11.35 | $10.52 | $11.28 | $11.28 | 1,392,431 |
| 2019-09-26 | $10.03 | $10.60 | $9.97 | $10.55 | $10.55 | 998,371 |
| 2019-09-25 | $9.23 | $10.10 | $9.23 | $10.03 | $10.03 | 1,233,003 |
| 2019-09-24 | $9.61 | $9.79 | $9.05 | $9.27 | $9.27 | 544,238 |
| 2019-09-23 | $9.94 | $10.13 | $9.56 | $9.61 | $9.61 | 758,955 |
| 2019-09-20 | $10.60 | $10.82 | $9.98 | $9.98 | $9.98 | 848,387 |
| 2019-09-19 | $10.77 | $11.10 | $10.54 | $10.65 | $10.65 | 748,776 |
| 2019-09-18 | $10.93 | $10.94 | $10.26 | $10.56 | $10.56 | 647,609 |
| 2019-09-17 | $10.96 | $11.34 | $10.80 | $10.95 | $10.95 | 770,386 |
| 2019-09-16 | $9.79 | $11.05 | $9.73 | $10.90 | $10.90 | 1,037,720 |
| 2019-09-13 | $9.79 | $10.20 | $9.55 | $9.85 | $9.85 | 555,278 |
| 2019-09-12 | $9.63 | $9.95 | $9.42 | $9.70 | $9.70 | 351,911 |
| 2019-09-11 | $9.77 | $9.91 | $9.55 | $9.67 | $9.67 | 315,554 |
| 2019-09-10 | $9.05 | $9.80 | $8.92 | $9.80 | $9.80 | 669,327 |
| 2019-09-09 | $8.82 | $9.10 | $8.81 | $9.04 | $9.04 | 535,114 |
| 2019-09-06 | $9.00 | $9.16 | $8.79 | $8.79 | $8.79 | 406,881 |
| 2019-09-05 | $8.91 | $9.04 | $8.73 | $9.00 | $9.00 | 417,561 |
| 2019-09-04 | $8.79 | $9.00 | $8.53 | $8.81 | $8.81 | 644,671 |
| 2019-09-03 | $8.85 | $9.23 | $8.58 | $8.73 | $8.73 | 354,924 |
| 2019-08-30 | $8.83 | $9.04 | $8.46 | $9.03 | $9.03 | 603,886 |
| 2019-08-29 | $9.00 | $9.20 | $8.52 | $8.66 | $8.66 | 593,722 |
| 2019-08-28 | $8.61 | $8.98 | $8.61 | $8.79 | $8.79 | 299,072 |
| 2019-08-27 | $9.19 | $9.23 | $8.57 | $8.63 | $8.63 | 400,723 |
| 2019-08-26 | $9.32 | $9.44 | $9.11 | $9.17 | $9.17 | 211,162 |
| 2019-08-23 | $9.71 | $9.84 | $9.07 | $9.17 | $9.17 | 494,521 |
| 2019-08-22 | $10.00 | $10.20 | $9.75 | $9.87 | $9.87 | 426,315 |
| 2019-08-21 | $9.62 | $10.02 | $9.53 | $9.96 | $9.96 | 419,120 |
| 2019-08-20 | $9.34 | $9.74 | $9.27 | $9.61 | $9.61 | 533,053 |
| 2019-08-19 | $9.25 | $9.35 | $9.15 | $9.27 | $9.27 | 280,317 |
| 2019-08-16 | $9.27 | $9.40 | $9.05 | $9.16 | $9.16 | 307,946 |
| 2019-08-15 | $9.00 | $9.18 | $8.89 | $9.15 | $9.15 | 319,227 |
| 2019-08-14 | $9.08 | $9.27 | $8.98 | $9.01 | $9.01 | 388,607 |
| 2019-08-13 | $9.20 | $9.60 | $9.12 | $9.37 | $9.37 | 494,510 |
| 2019-08-12 | $8.92 | $9.29 | $8.85 | $9.10 | $9.10 | 964,458 |
| 2019-08-09 | $9.50 | $9.97 | $8.81 | $8.88 | $8.88 | 1,871,541 |
| 2019-08-08 | $9.96 | $10.88 | $9.87 | $10.38 | $10.38 | 1,340,613 |
| 2019-08-07 | $9.53 | $9.90 | $9.33 | $9.73 | $9.73 | 366,964 |
| 2019-08-06 | $9.84 | $10.19 | $9.27 | $9.68 | $9.68 | 429,251 |
| 2019-08-05 | $9.92 | $9.93 | $9.42 | $9.67 | $9.67 | 551,139 |
| 2019-08-02 | $10.50 | $10.90 | $10.03 | $10.16 | $10.16 | 485,390 |
| 2019-08-01 | $10.41 | $11.30 | $10.30 | $10.40 | $10.40 | 1,027,166 |
| 2019-07-31 | $10.20 | $10.63 | $10.11 | $10.39 | $10.39 | 502,814 |
| 2019-07-30 | $10.20 | $10.30 | $10.06 | $10.22 | $10.22 | 202,949 |
| 2019-07-29 | $10.10 | $10.40 | $9.80 | $10.25 | $10.25 | 432,791 |
| 2019-07-26 | $10.10 | $10.26 | $9.93 | $10.09 | $10.09 | 700,741 |
| 2019-07-25 | $10.38 | $10.40 | $9.81 | $10.06 | $10.06 | 820,360 |
| 2019-07-24 | $9.62 | $10.65 | $9.58 | $10.45 | $10.45 | 1,081,932 |
| 2019-07-23 | $9.77 | $9.97 | $9.55 | $9.67 | $9.67 | 538,496 |
| 2019-07-22 | $10.04 | $10.12 | $9.70 | $9.78 | $9.78 | 502,735 |
| 2019-07-19 | $10.40 | $10.61 | $9.77 | $10.00 | $10.00 | 621,894 |
| 2019-07-18 | $10.64 | $10.80 | $10.30 | $10.37 | $10.37 | 344,266 |
| 2019-07-17 | $10.43 | $10.69 | $10.41 | $10.67 | $10.67 | 318,782 |
| 2019-07-16 | $10.60 | $10.77 | $10.37 | $10.43 | $10.43 | 371,608 |
| 2019-07-15 | $10.46 | $10.64 | $10.20 | $10.59 | $10.59 | 414,330 |
| 2019-07-12 | $10.49 | $10.78 | $10.38 | $10.42 | $10.42 | 307,212 |
| 2019-07-11 | $10.39 | $10.58 | $10.10 | $10.42 | $10.42 | 309,284 |
| 2019-07-10 | $10.50 | $10.66 | $10.13 | $10.32 | $10.32 | 456,349 |
| 2019-07-09 | $10.38 | $10.60 | $10.26 | $10.42 | $10.42 | 366,476 |
| 2019-07-08 | $10.70 | $10.80 | $10.43 | $10.47 | $10.47 | 525,599 |
| 2019-07-05 | $10.95 | $10.99 | $10.65 | $10.84 | $10.84 | 321,569 |
| 2019-07-03 | $11.29 | $11.32 | $10.90 | $10.96 | $10.96 | 391,217 |
| 2019-07-02 | $11.61 | $11.61 | $11.13 | $11.26 | $11.26 | 549,531 |
| 2019-07-01 | $11.80 | $11.81 | $11.29 | $11.61 | $11.61 | 743,147 |
| 2019-06-28 | $11.42 | $11.75 | $11.35 | $11.56 | $11.56 | 1,414,790 |
| 2019-06-27 | $11.18 | $11.55 | $11.04 | $11.49 | $11.49 | 695,317 |
| 2019-06-26 | $11.30 | $11.35 | $10.97 | $11.11 | $11.11 | 803,552 |
| 2019-06-25 | $11.25 | $11.25 | $10.96 | $11.10 | $11.10 | 291,298 |
| 2019-06-24 | $11.64 | $11.70 | $11.25 | $11.27 | $11.27 | 565,950 |
| 2019-06-21 | $11.31 | $11.74 | $11.01 | $11.49 | $11.49 | 733,044 |
| 2019-06-20 | $11.42 | $11.69 | $10.92 | $11.31 | $11.31 | 882,003 |
| 2019-06-19 | $11.24 | $12.00 | $11.15 | $11.44 | $11.44 | 914,344 |
| 2019-06-18 | $11.08 | $11.44 | $10.79 | $11.11 | $11.11 | 774,267 |
| 2019-06-17 | $10.40 | $11.05 | $10.33 | $10.91 | $10.91 | 575,785 |
| 2019-06-14 | $10.41 | $10.73 | $10.20 | $10.32 | $10.32 | 417,348 |
| 2019-06-13 | $10.25 | $10.73 | $10.18 | $10.50 | $10.50 | 752,304 |
| 2019-06-12 | $10.25 | $10.44 | $9.61 | $10.19 | $10.19 | 843,431 |
| 2019-06-11 | $9.97 | $10.68 | $9.74 | $10.24 | $10.24 | 1,873,433 |
| 2019-06-10 | $9.70 | $9.99 | $9.22 | $9.30 | $9.30 | 722,438 |
| 2019-06-07 | $9.83 | $9.97 | $9.54 | $9.67 | $9.67 | 390,262 |
| 2019-06-06 | $10.00 | $10.43 | $9.59 | $9.72 | $9.72 | 619,815 |
| 2019-06-05 | $9.15 | $10.41 | $9.00 | $9.97 | $9.97 | 1,437,681 |
| 2019-06-04 | $8.51 | $9.20 | $8.46 | $9.00 | $9.00 | 883,129 |
| 2019-06-03 | $8.26 | $8.70 | $8.25 | $8.34 | $8.34 | 454,292 |
| 2019-05-31 | $8.58 | $8.62 | $8.31 | $8.32 | $8.32 | 394,120 |
| 2019-05-30 | $9.23 | $9.31 | $8.68 | $8.68 | $8.68 | 456,436 |
| 2019-05-29 | $8.85 | $9.53 | $8.79 | $9.17 | $9.17 | 1,072,058 |
| 2019-05-28 | $8.64 | $9.08 | $8.53 | $8.94 | $8.94 | 867,935 |
| 2019-05-24 | $8.71 | $8.83 | $8.41 | $8.55 | $8.55 | 457,948 |
| 2019-05-23 | $8.85 | $8.89 | $8.52 | $8.65 | $8.65 | 508,575 |
| 2019-05-22 | $8.91 | $9.23 | $8.81 | $9.02 | $9.02 | 491,662 |
| 2019-05-21 | $9.41 | $9.50 | $8.76 | $8.91 | $8.91 | 998,752 |
| 2019-05-20 | $9.30 | $9.65 | $9.07 | $9.33 | $9.33 | 624,807 |
| 2019-05-17 | $9.54 | $9.67 | $9.30 | $9.48 | $9.48 | 511,919 |
| 2019-05-16 | $9.40 | $9.75 | $9.32 | $9.61 | $9.61 | 724,779 |
| 2019-05-15 | $9.45 | $9.62 | $9.30 | $9.32 | $9.32 | 640,881 |
| 2019-05-14 | $9.40 | $9.68 | $9.39 | $9.55 | $9.55 | 564,540 |
| 2019-05-13 | $10.03 | $10.04 | $9.27 | $9.31 | $9.31 | 988,953 |
| 2019-05-10 | $10.50 | $10.90 | $10.24 | $10.28 | $10.28 | 748,669 |
| 2019-05-09 | $11.20 | $11.42 | $10.06 | $10.62 | $10.62 | 1,445,880 |
| 2019-05-08 | $10.66 | $10.83 | $10.38 | $10.81 | $10.81 | 1,151,839 |
| 2019-05-07 | $10.90 | $11.09 | $10.64 | $10.70 | $10.70 | 584,110 |
| 2019-05-06 | $10.88 | $11.10 | $10.58 | $10.99 | $10.99 | 377,066 |
| 2019-05-03 | $10.96 | $11.22 | $10.94 | $11.17 | $11.17 | 647,865 |
| 2019-05-02 | $10.57 | $11.04 | $10.57 | $10.91 | $10.91 | 700,070 |
| 2019-05-01 | $10.21 | $10.71 | $10.18 | $10.64 | $10.64 | 505,473 |
| 2019-04-30 | $10.70 | $10.86 | $10.15 | $10.24 | $10.24 | 721,786 |
| 2019-04-29 | $10.69 | $11.05 | $10.62 | $10.76 | $10.76 | 469,928 |
| 2019-04-26 | $10.77 | $10.87 | $10.63 | $10.70 | $10.70 | 412,818 |
| 2019-04-25 | $11.13 | $11.20 | $10.75 | $10.82 | $10.82 | 668,889 |
| 2019-04-24 | $11.01 | $11.43 | $10.72 | $11.18 | $11.18 | 698,991 |
| 2019-04-23 | $11.07 | $11.40 | $11.00 | $11.03 | $11.03 | 563,670 |
| 2019-04-22 | $11.49 | $11.60 | $10.59 | $11.05 | $11.05 | 1,209,417 |
| 2019-04-18 | $11.66 | $11.77 | $11.37 | $11.56 | $11.56 | 467,165 |
| 2019-04-17 | $12.11 | $12.11 | $11.60 | $11.75 | $11.75 | 546,345 |
| 2019-04-16 | $12.06 | $12.36 | $11.91 | $12.11 | $12.11 | 443,516 |
| 2019-04-15 | $12.19 | $12.24 | $11.86 | $11.99 | $11.99 | 507,563 |
| 2019-04-12 | $11.89 | $12.28 | $11.75 | $12.20 | $12.20 | 506,837 |
| 2019-04-11 | $12.37 | $12.42 | $11.71 | $11.86 | $11.86 | 904,583 |
| 2019-04-10 | $12.49 | $12.65 | $12.18 | $12.47 | $12.47 | 921,419 |
| 2019-04-09 | $11.76 | $12.09 | $11.67 | $12.01 | $12.01 | 467,761 |
| 2019-04-08 | $11.92 | $12.01 | $11.59 | $11.86 | $11.86 | 473,385 |
| 2019-04-05 | $11.78 | $12.07 | $11.56 | $12.00 | $12.00 | 509,736 |
| 2019-04-04 | $12.30 | $12.48 | $11.64 | $11.73 | $11.73 | 890,297 |
| 2019-04-03 | $12.54 | $12.76 | $12.21 | $12.38 | $12.38 | 946,791 |
| 2019-04-02 | $12.04 | $12.67 | $11.89 | $12.53 | $12.53 | 1,025,676 |
| 2019-04-01 | $11.46 | $12.13 | $11.22 | $12.10 | $12.10 | 1,056,318 |
| 2019-03-29 | $11.74 | $11.74 | $11.25 | $11.36 | $11.36 | 642,633 |
| 2019-03-28 | $11.34 | $11.97 | $11.11 | $11.67 | $11.67 | 777,824 |
| 2019-03-27 | $10.83 | $11.39 | $10.58 | $11.22 | $11.22 | 1,008,528 |
| 2019-03-26 | $11.41 | $11.66 | $10.68 | $10.73 | $10.73 | 1,175,025 |
| 2019-03-25 | $11.25 | $11.45 | $11.08 | $11.34 | $11.34 | 728,982 |
| 2019-03-22 | $11.90 | $11.97 | $11.10 | $11.25 | $11.25 | 1,470,551 |
| 2019-03-21 | $11.88 | $12.29 | $11.80 | $12.00 | $12.00 | 833,989 |
| 2019-03-20 | $12.32 | $12.38 | $11.79 | $12.03 | $12.03 | 1,491,908 |
| 2019-03-19 | $12.50 | $12.65 | $12.16 | $12.43 | $12.43 | 1,108,320 |
| 2019-03-18 | $13.40 | $13.55 | $12.02 | $12.46 | $12.46 | 2,837,194 |
| 2019-03-15 | $14.30 | $14.30 | $13.13 | $13.32 | $13.32 | 4,312,543 |
| 2019-03-14 | $16.05 | $16.72 | $15.66 | $16.25 | $16.25 | 2,820,745 |
| 2019-03-13 | $15.70 | $16.05 | $15.53 | $15.94 | $15.94 | 1,152,669 |
| 2019-03-12 | $16.04 | $16.23 | $15.51 | $15.53 | $15.53 | 1,168,404 |
| 2019-03-11 | $15.67 | $16.20 | $15.57 | $15.99 | $15.99 | 989,896 |
| 2019-03-08 | $15.40 | $15.68 | $15.11 | $15.44 | $15.44 | 723,789 |
| 2019-03-07 | $15.74 | $15.99 | $15.45 | $15.49 | $15.49 | 731,871 |
| 2019-03-06 | $16.15 | $16.52 | $15.50 | $15.85 | $15.85 | 1,234,384 |
| 2019-03-05 | $15.92 | $16.25 | $15.50 | $16.03 | $16.03 | 1,232,642 |
| 2019-03-04 | $15.24 | $15.96 | $15.10 | $15.96 | $15.96 | 1,050,951 |
| 2019-03-01 | $15.55 | $15.66 | $14.82 | $15.08 | $15.08 | 1,155,349 |
| 2019-02-28 | $16.00 | $16.01 | $15.34 | $15.39 | $15.39 | 1,042,458 |
| 2019-02-27 | $16.15 | $16.40 | $15.82 | $16.07 | $16.07 | 860,387 |
| 2019-02-26 | $16.02 | $16.20 | $15.50 | $16.20 | $16.20 | 725,999 |
| 2019-02-25 | $15.64 | $16.49 | $15.64 | $16.20 | $16.20 | 1,380,727 |
| 2019-02-22 | $15.91 | $16.18 | $15.29 | $15.46 | $15.46 | 1,375,123 |
| 2019-02-21 | $15.76 | $16.10 | $15.22 | $15.88 | $15.88 | 1,137,150 |
| 2019-02-20 | $16.91 | $17.16 | $15.65 | $15.80 | $15.80 | 2,272,917 |
| 2019-02-19 | $17.51 | $17.65 | $16.10 | $16.79 | $16.79 | 2,390,473 |
| 2019-02-15 | $18.06 | $18.45 | $17.30 | $17.51 | $17.51 | 1,558,141 |
| 2019-02-14 | $16.90 | $19.00 | $16.58 | $17.81 | $17.81 | 3,309,511 |
| 2019-02-13 | $17.17 | $17.25 | $16.46 | $16.99 | $16.99 | 908,361 |
| 2019-02-12 | $16.23 | $17.16 | $15.99 | $17.00 | $17.00 | 1,794,739 |
| 2019-02-11 | $16.03 | $16.25 | $15.52 | $15.75 | $15.75 | 705,851 |
| 2019-02-08 | $15.57 | $16.40 | $15.03 | $15.98 | $15.98 | 1,100,747 |
| 2019-02-07 | $17.35 | $17.67 | $15.60 | $15.85 | $15.85 | 3,579,307 |
| 2019-02-06 | $16.71 | $16.94 | $15.69 | $16.02 | $16.02 | 807,033 |
| 2019-02-05 | $15.67 | $16.95 | $15.65 | $16.60 | $16.60 | 991,694 |
| 2019-02-04 | $15.13 | $16.06 | $15.13 | $15.51 | $15.51 | 701,923 |
| 2019-02-01 | $14.91 | $15.40 | $14.86 | $15.22 | $15.22 | 471,269 |
| 2019-01-31 | $14.45 | $15.28 | $14.45 | $14.89 | $14.89 | 605,645 |
| 2019-01-30 | $14.59 | $14.75 | $14.19 | $14.52 | $14.52 | 490,502 |
| 2019-01-29 | $14.80 | $14.83 | $14.07 | $14.18 | $14.18 | 610,676 |
| 2019-01-28 | $14.92 | $15.18 | $14.24 | $14.62 | $14.62 | 566,639 |
| 2019-01-25 | $15.25 | $15.62 | $15.07 | $15.22 | $15.22 | 695,425 |
| 2019-01-24 | $15.24 | $15.32 | $14.86 | $15.08 | $15.08 | 457,005 |
| 2019-01-23 | $15.40 | $15.67 | $14.73 | $15.19 | $15.19 | 784,766 |
| 2019-01-22 | $17.30 | $17.40 | $15.02 | $15.07 | $15.07 | 1,847,745 |
| 2019-01-18 | $15.49 | $17.98 | $15.49 | $16.76 | $16.76 | 2,821,904 |
| 2019-01-17 | $15.24 | $15.52 | $15.09 | $15.40 | $15.40 | 388,262 |
| 2019-01-16 | $16.01 | $16.25 | $15.06 | $15.47 | $15.47 | 593,146 |
| 2019-01-15 | $16.18 | $16.34 | $15.34 | $15.97 | $15.97 | 405,476 |
| 2019-01-14 | $15.92 | $16.33 | $15.75 | $16.17 | $16.17 | 247,595 |
| 2019-01-11 | $16.23 | $16.43 | $15.77 | $16.23 | $16.23 | 452,067 |
| 2019-01-10 | $16.26 | $16.48 | $15.85 | $16.46 | $16.46 | 383,564 |
| 2019-01-09 | $15.88 | $16.55 | $15.80 | $16.36 | $16.36 | 544,417 |
| 2019-01-08 | $15.96 | $16.30 | $15.16 | $15.79 | $15.79 | 521,493 |
| 2019-01-07 | $15.46 | $16.06 | $15.45 | $15.82 | $15.82 | 638,240 |
| 2019-01-04 | $14.50 | $15.75 | $14.50 | $15.45 | $15.45 | 583,757 |
| 2019-01-03 | $14.80 | $14.88 | $14.30 | $14.35 | $14.35 | 347,963 |
| 2019-01-02 | $13.94 | $15.14 | $13.62 | $15.08 | $15.08 | 687,920 |
| 2018-12-31 | $14.53 | $15.15 | $13.98 | $14.27 | $14.27 | 1,036,111 |
| 2018-12-28 | $14.68 | $14.72 | $13.82 | $13.97 | $13.97 | 654,315 |
| 2018-12-27 | $14.09 | $14.64 | $13.57 | $14.59 | $14.59 | 460,347 |
| 2018-12-26 | $13.35 | $14.69 | $13.30 | $14.57 | $14.57 | 920,659 |
| 2018-12-24 | $12.81 | $13.97 | $12.36 | $13.27 | $13.27 | 490,368 |
| 2018-12-21 | $15.19 | $15.31 | $13.51 | $13.71 | $13.71 | 830,385 |
| 2018-12-20 | $15.00 | $15.71 | $14.75 | $15.06 | $15.06 | 694,610 |
| 2018-12-19 | $15.25 | $15.96 | $14.80 | $15.03 | $15.03 | 946,211 |
| 2018-12-18 | $16.03 | $16.03 | $14.50 | $14.54 | $14.54 | 798,398 |
| 2018-12-17 | $16.44 | $16.73 | $15.53 | $15.74 | $15.74 | 568,444 |
| 2018-12-14 | $16.01 | $16.65 | $15.78 | $16.49 | $16.49 | 549,600 |
| 2018-12-13 | $17.20 | $17.55 | $16.29 | $16.39 | $16.39 | 620,717 |
| 2018-12-12 | $17.48 | $18.11 | $17.12 | $17.31 | $17.31 | 823,286 |
| 2018-12-11 | $17.94 | $18.09 | $17.16 | $17.48 | $17.48 | 646,472 |
| 2018-12-10 | $16.81 | $17.98 | $16.55 | $17.83 | $17.83 | 729,704 |
| 2018-12-07 | $17.31 | $18.11 | $16.23 | $16.89 | $16.89 | 1,223,450 |
| 2018-12-06 | $15.33 | $17.73 | $15.20 | $17.57 | $17.57 | 1,108,043 |
| 2018-12-04 | $16.80 | $17.43 | $15.30 | $15.98 | $15.98 | 838,539 |
| 2018-12-03 | $17.35 | $17.37 | $16.25 | $17.00 | $17.00 | 728,051 |
| 2018-11-30 | $17.38 | $17.57 | $16.10 | $16.19 | $16.19 | 857,284 |
| 2018-11-29 | $17.76 | $18.38 | $17.00 | $17.60 | $17.60 | 812,284 |
| 2018-11-28 | $17.01 | $17.95 | $16.38 | $17.73 | $17.73 | 1,333,681 |
| 2018-11-27 | $15.22 | $16.88 | $15.12 | $16.44 | $16.44 | 1,302,843 |
| 2018-11-26 | $14.82 | $15.34 | $14.46 | $15.18 | $15.18 | 828,576 |
| 2018-11-23 | $14.68 | $15.82 | $14.31 | $14.50 | $14.50 | 511,796 |
| 2018-11-21 | $14.91 | $15.31 | $14.42 | $14.77 | $14.77 | 799,020 |
| 2018-11-20 | $13.58 | $14.49 | $13.32 | $13.96 | $13.96 | 837,658 |
| 2018-11-19 | $15.01 | $15.20 | $14.32 | $14.69 | $14.69 | 544,425 |
| 2018-11-16 | $14.66 | $16.12 | $14.56 | $15.17 | $15.17 | 826,800 |
| 2018-11-15 | $13.61 | $15.38 | $13.61 | $15.09 | $15.09 | 1,364,909 |
| 2018-11-14 | $14.66 | $15.42 | $13.40 | $13.66 | $13.66 | 1,798,630 |
| 2018-11-13 | $15.30 | $16.18 | $14.85 | $15.01 | $15.01 | 1,331,656 |
| 2018-11-12 | $16.66 | $16.80 | $15.05 | $15.28 | $15.28 | 1,523,068 |
| 2018-11-09 | $17.39 | $17.65 | $16.60 | $16.84 | $16.84 | 1,008,311 |
| 2018-11-08 | $18.26 | $18.59 | $17.34 | $17.73 | $17.73 | 2,117,554 |
| 2018-11-07 | $19.00 | $19.40 | $17.23 | $18.89 | $18.89 | 3,802,680 |
| 2018-11-06 | $20.74 | $21.89 | $19.56 | $21.71 | $21.71 | 3,108,737 |
| 2018-11-05 | $21.09 | $21.20 | $19.80 | $20.77 | $20.77 | 1,232,903 |
| 2018-11-02 | $19.71 | $20.69 | $19.41 | $20.45 | $20.45 | 1,406,058 |
| 2018-11-01 | $17.95 | $20.28 | $17.66 | $19.22 | $19.22 | 1,502,058 |
| 2018-10-31 | $17.09 | $17.90 | $16.78 | $17.75 | $17.75 | 1,106,624 |
| 2018-10-30 | $16.50 | $16.88 | $15.92 | $16.67 | $16.67 | 1,125,763 |
| 2018-10-29 | $18.26 | $18.79 | $16.33 | $16.73 | $16.73 | 1,625,468 |
| 2018-10-26 | $18.50 | $18.89 | $17.52 | $17.85 | $17.85 | 1,002,806 |
| 2018-10-25 | $17.81 | $19.00 | $17.75 | $18.96 | $18.96 | 1,108,411 |
| 2018-10-24 | $19.73 | $20.05 | $17.38 | $17.50 | $17.50 | 1,571,741 |
| 2018-10-23 | $19.93 | $20.29 | $19.01 | $19.77 | $19.77 | 1,051,427 |
| 2018-10-22 | $21.22 | $21.38 | $19.36 | $20.85 | $20.85 | 1,131,947 |
| 2018-10-19 | $22.00 | $22.44 | $20.21 | $21.21 | $21.21 | 1,237,271 |
| 2018-10-18 | $22.29 | $22.70 | $21.25 | $21.75 | $21.75 | 1,619,153 |
| 2018-10-17 | $20.50 | $22.50 | $20.02 | $22.50 | $22.50 | 2,493,609 |
| 2018-10-16 | $19.43 | $21.01 | $18.56 | $20.84 | $20.84 | 1,880,639 |
| 2018-10-15 | $20.93 | $21.04 | $19.00 | $19.22 | $19.22 | 2,441,386 |
| 2018-10-12 | $18.75 | $21.15 | $18.55 | $20.61 | $20.61 | 3,716,681 |
| 2018-10-11 | $19.74 | $20.33 | $17.50 | $18.01 | $18.01 | 4,947,660 |
| 2018-10-10 | $17.66 | $17.97 | $17.10 | $17.20 | $17.20 | 711,822 |
| 2018-10-09 | $17.77 | $18.10 | $17.38 | $17.81 | $17.81 | 544,615 |
| 2018-10-08 | $17.51 | $18.24 | $17.13 | $17.83 | $17.83 | 719,016 |
| 2018-10-05 | $17.75 | $18.43 | $17.29 | $17.61 | $17.61 | 727,328 |
| 2018-10-04 | $18.41 | $18.55 | $17.76 | $17.80 | $17.80 | 863,533 |
| 2018-10-03 | $18.59 | $19.15 | $18.36 | $18.51 | $18.51 | 606,477 |
| 2018-10-02 | $19.49 | $19.63 | $18.22 | $18.53 | $18.53 | 1,163,521 |
| 2018-10-01 | $20.13 | $20.41 | $19.35 | $19.53 | $19.53 | 1,022,542 |
| 2018-09-28 | $19.91 | $21.69 | $19.86 | $19.94 | $19.94 | 1,211,872 |
| 2018-09-27 | $20.14 | $20.50 | $19.64 | $20.14 | $20.14 | 893,756 |
| 2018-09-26 | $20.00 | $20.98 | $19.31 | $20.02 | $20.02 | 1,293,283 |
| 2018-09-25 | $20.34 | $20.39 | $19.45 | $19.65 | $19.65 | 1,230,287 |
| 2018-09-24 | $20.55 | $21.49 | $20.13 | $20.27 | $20.27 | 913,294 |
| 2018-09-21 | $20.34 | $22.57 | $19.50 | $20.70 | $20.70 | 2,673,763 |
| 2018-09-20 | $19.37 | $20.89 | $19.35 | $20.11 | $20.11 | 1,799,319 |
| 2018-09-19 | $18.01 | $20.23 | $17.52 | $19.19 | $19.19 | 2,526,406 |
| 2018-09-18 | $19.23 | $19.31 | $17.25 | $17.75 | $17.75 | 2,361,148 |
| 2018-09-17 | $18.75 | $19.49 | $17.76 | $19.23 | $19.23 | 2,743,212 |
| 2018-09-14 | $20.16 | $21.27 | $18.87 | $18.91 | $18.91 | 2,297,475 |
| 2018-09-13 | $22.20 | $22.89 | $20.85 | $20.93 | $20.93 | 1,876,059 |
| 2018-09-12 | $23.38 | $23.69 | $21.69 | $22.50 | $22.50 | 1,436,643 |
| 2018-09-11 | $25.24 | $25.42 | $23.05 | $23.40 | $23.40 | 1,613,744 |
| 2018-09-10 | $23.78 | $25.46 | $23.39 | $25.17 | $25.17 | 1,201,548 |
| 2018-09-07 | $22.93 | $24.70 | $22.70 | $23.84 | $23.84 | 1,156,902 |
| 2018-09-06 | $22.52 | $23.35 | $22.11 | $23.14 | $23.14 | 849,169 |
| 2018-09-05 | $23.49 | $23.50 | $22.25 | $22.66 | $22.66 | 1,027,558 |
| 2018-09-04 | $22.90 | $23.91 | $22.26 | $23.65 | $23.65 | 1,175,934 |
| 2018-08-31 | $22.91 | $24.00 | $22.71 | $22.91 | $22.91 | 1,140,913 |
| 2018-08-30 | $23.77 | $23.79 | $22.54 | $23.07 | $23.07 | 1,476,679 |
| 2018-08-29 | $24.28 | $24.50 | $23.70 | $23.82 | $23.82 | 1,735,628 |
| 2018-08-28 | $25.70 | $26.68 | $23.88 | $24.22 | $24.22 | 2,934,578 |
| 2018-08-27 | $26.81 | $27.17 | $25.36 | $25.69 | $25.69 | 1,924,251 |
| 2018-08-24 | $28.14 | $28.40 | $26.32 | $26.60 | $26.60 | 1,482,197 |
| 2018-08-23 | $28.66 | $29.55 | $27.22 | $27.95 | $27.95 | 1,641,834 |
| 2018-08-22 | $28.44 | $28.87 | $27.70 | $28.38 | $28.38 | 981,476 |
| 2018-08-21 | $28.02 | $29.68 | $28.02 | $28.58 | $28.58 | 1,728,144 |
| 2018-08-20 | $26.50 | $28.49 | $26.20 | $27.99 | $27.99 | 2,058,680 |
| 2018-08-17 | $26.31 | $26.49 | $25.45 | $26.39 | $26.39 | 1,081,371 |
| 2018-08-16 | $25.98 | $26.88 | $25.34 | $26.26 | $26.26 | 1,909,762 |
| 2018-08-15 | $26.31 | $26.50 | $25.00 | $25.22 | $25.22 | 2,349,572 |
| 2018-08-14 | $27.94 | $28.50 | $26.29 | $26.90 | $26.90 | 1,748,628 |
| 2018-08-13 | $29.41 | $29.78 | $26.01 | $27.91 | $27.91 | 2,876,254 |
| 2018-08-10 | $29.23 | $29.92 | $28.80 | $29.55 | $29.55 | 1,106,563 |
| 2018-08-09 | $29.63 | $30.70 | $28.57 | $29.51 | $29.51 | 2,069,066 |
| 2018-08-08 | $30.30 | $30.78 | $28.42 | $29.70 | $29.70 | 2,771,988 |
| 2018-08-07 | $32.98 | $34.50 | $28.80 | $30.83 | $30.83 | 8,054,680 |
| 2018-08-06 | $32.35 | $32.50 | $30.20 | $30.35 | $30.35 | 4,020,284 |
| 2018-08-03 | $31.71 | $32.60 | $30.08 | $32.33 | $32.33 | 2,306,454 |
| 2018-08-02 | $29.33 | $31.43 | $28.31 | $31.08 | $31.08 | 3,358,347 |
| 2018-08-01 | $27.35 | $28.69 | $26.50 | $28.15 | $28.15 | 1,568,337 |
| 2018-07-31 | $26.44 | $27.95 | $26.26 | $27.19 | $27.19 | 1,512,052 |
| 2018-07-30 | $26.51 | $27.10 | $25.75 | $26.58 | $26.58 | 641,616 |
| 2018-07-27 | $26.81 | $27.19 | $25.56 | $26.28 | $26.28 | 644,339 |
| 2018-07-26 | $25.17 | $27.25 | $25.01 | $26.64 | $26.64 | 997,474 |
| 2018-07-25 | $27.05 | $27.65 | $25.13 | $26.00 | $26.00 | 1,457,581 |
| 2018-07-24 | $29.44 | $30.00 | $25.26 | $26.54 | $26.54 | 4,272,339 |
| 2018-07-23 | $27.11 | $28.73 | $27.00 | $28.68 | $28.68 | 1,706,263 |
| 2018-07-20 | $26.23 | $27.63 | $26.20 | $27.10 | $27.10 | 1,444,670 |
| 2018-07-19 | $25.70 | $27.50 | $25.40 | $26.10 | $26.10 | 1,922,594 |
| 2018-07-18 | $25.30 | $25.88 | $24.57 | $25.70 | $25.70 | 758,785 |
| 2018-07-17 | $24.75 | $25.74 | $24.41 | $25.39 | $25.39 | 1,525,125 |
| 2018-07-16 | $23.66 | $24.95 | $23.02 | $24.78 | $24.78 | 1,427,453 |
| 2018-07-13 | $24.14 | $24.50 | $23.26 | $23.58 | $23.58 | 856,106 |
| 2018-07-12 | $23.33 | $25.38 | $23.28 | $23.81 | $23.81 | 1,708,361 |
| 2018-07-11 | $22.75 | $24.25 | $22.52 | $23.08 | $23.08 | 1,471,442 |
| 2018-07-10 | $24.50 | $24.88 | $22.11 | $23.25 | $23.25 | 1,928,728 |
| 2018-07-09 | $21.98 | $24.15 | $21.53 | $23.52 | $23.52 | 2,040,011 |
| 2018-07-06 | $21.77 | $22.00 | $21.09 | $21.91 | $21.91 | 955,705 |
| 2018-07-05 | $21.72 | $22.90 | $21.01 | $21.80 | $21.80 | 1,346,011 |
| 2018-07-03 | $20.82 | $22.00 | $20.50 | $21.21 | $21.21 | 765,200 |
| 2018-07-02 | $20.00 | $20.88 | $19.40 | $20.78 | $20.78 | 631,142 |
| 2018-06-29 | $21.12 | $21.38 | $20.15 | $20.32 | $20.32 | 656,232 |
| 2018-06-28 | $19.94 | $21.01 | $18.50 | $21.00 | $21.00 | 1,129,018 |
| 2018-06-27 | $21.40 | $22.29 | $19.77 | $20.20 | $20.20 | 1,637,785 |
| 2018-06-26 | $20.94 | $21.44 | $20.28 | $21.23 | $21.23 | 695,088 |
| 2018-06-25 | $21.04 | $21.39 | $19.30 | $20.60 | $20.60 | 1,225,955 |
| 2018-06-22 | $20.76 | $21.75 | $20.09 | $21.58 | $21.58 | 2,032,979 |
| 2018-06-21 | $21.82 | $21.90 | $20.11 | $21.06 | $21.06 | 1,438,850 |
| 2018-06-20 | $22.82 | $23.36 | $21.67 | $21.93 | $21.93 | 1,272,027 |
| 2018-06-19 | $22.53 | $22.67 | $21.30 | $22.33 | $22.33 | 1,390,867 |
| 2018-06-18 | $22.24 | $23.65 | $21.75 | $22.81 | $22.81 | 1,753,028 |
| 2018-06-15 | $22.00 | $23.00 | $21.26 | $22.23 | $22.23 | 2,200,442 |
| 2018-06-14 | $23.20 | $24.35 | $21.52 | $21.97 | $21.97 | 4,207,861 |
| 2018-06-13 | $20.10 | $23.20 | $20.10 | $22.64 | $22.64 | 4,399,616 |
| 2018-06-12 | $21.06 | $21.45 | $19.70 | $20.04 | $20.04 | 1,465,735 |
| 2018-06-11 | $20.15 | $21.55 | $19.06 | $20.76 | $20.76 | 1,739,018 |
| 2018-06-08 | $21.16 | $22.30 | $20.09 | $20.15 | $20.15 | 2,840,356 |
| 2018-06-07 | $17.77 | $21.57 | $17.71 | $21.53 | $21.53 | 6,048,216 |
| 2018-06-06 | $16.70 | $17.90 | $16.27 | $17.80 | $17.80 | 1,876,333 |
| 2018-06-05 | $17.88 | $17.94 | $16.60 | $16.75 | $16.75 | 1,530,293 |
| 2018-06-04 | $18.85 | $19.00 | $16.87 | $17.83 | $17.83 | 1,511,724 |
| 2018-06-01 | $18.05 | $19.30 | $17.70 | $18.84 | $18.84 | 2,896,093 |
| 2018-05-31 | $17.05 | $18.20 | $16.82 | $17.40 | $17.40 | 1,331,576 |
| 2018-05-30 | $16.27 | $17.18 | $16.15 | $17.17 | $17.17 | 1,026,347 |
| 2018-05-29 | $17.30 | $17.42 | $16.02 | $16.61 | $16.61 | 1,214,788 |
| 2018-05-25 | $16.89 | $17.49 | $16.50 | $17.02 | $17.02 | 1,070,736 |
| 2018-05-24 | $17.22 | $18.59 | $16.44 | $16.80 | $16.80 | 2,488,912 |
| 2018-05-23 | $15.32 | $17.49 | $15.16 | $17.34 | $17.34 | 3,285,550 |
| 2018-05-22 | $15.84 | $15.94 | $14.75 | $15.31 | $15.31 | 2,150,067 |
| 2018-05-21 | $16.71 | $17.25 | $15.81 | $15.99 | $15.99 | 2,265,794 |
| 2018-05-18 | $16.86 | $17.00 | $15.33 | $15.97 | $15.97 | 4,367,138 |
| 2018-05-17 | $18.40 | $19.80 | $16.09 | $16.33 | $16.33 | 6,516,693 |
| 2018-05-16 | $18.95 | $20.36 | $17.41 | $18.57 | $18.57 | 10,057,221 |
| 2018-05-15 | $14.17 | $19.18 | $14.17 | $17.82 | $17.82 | 12,008,832 |
| 2018-05-14 | $15.30 | $16.35 | $14.57 | $15.15 | $15.15 | 5,612,001 |
| 2018-05-11 | $11.16 | $18.62 | $10.60 | $16.03 | $16.03 | 17,152,242 |
| 2018-05-10 | $11.31 | $13.88 | $10.80 | $11.42 | $11.42 | 17,442,724 |
| 2018-05-09 | $8.05 | $8.19 | $6.68 | $6.94 | $6.94 | 2,686,264 |
| 2018-05-08 | $7.32 | $8.43 | $7.19 | $7.84 | $7.84 | 2,616,822 |
| 2018-05-07 | $6.47 | $7.48 | $6.10 | $7.33 | $7.33 | 1,843,747 |
| 2018-05-04 | $6.25 | $6.69 | $5.98 | $6.40 | $6.40 | 1,171,939 |
| 2018-05-03 | $5.57 | $6.22 | $5.40 | $6.20 | $6.20 | 984,311 |
| 2018-05-02 | $5.34 | $5.70 | $5.25 | $5.62 | $5.62 | 730,592 |
| 2018-05-01 | $5.60 | $5.84 | $4.91 | $5.26 | $5.26 | 1,330,462 |
| 2018-04-30 | $4.86 | $5.50 | $4.85 | $5.50 | $5.50 | 1,351,837 |
| 2018-04-27 | $5.16 | $5.59 | $4.81 | $4.84 | $4.84 | 1,854,571 |
| 2018-04-26 | $4.72 | $5.50 | $4.71 | $4.89 | $4.89 | 3,098,490 |
| 2018-04-25 | $4.51 | $4.83 | $4.31 | $4.68 | $4.68 | 507,578 |
| 2018-04-24 | $4.63 | $5.26 | $4.28 | $4.54 | $4.54 | 1,719,033 |
| 2018-04-23 | $4.31 | $4.92 | $4.30 | $4.65 | $4.65 | 1,832,688 |
| 2018-04-20 | $4.39 | $4.73 | $4.11 | $4.34 | $4.34 | 1,527,575 |
| 2018-04-19 | $4.27 | $4.45 | $4.05 | $4.21 | $4.21 | 954,078 |
| 2018-04-18 | $4.27 | $4.44 | $3.96 | $4.31 | $4.31 | 592,202 |
| 2018-04-17 | $4.29 | $4.88 | $3.92 | $4.20 | $4.20 | 2,403,278 |
| 2018-04-16 | $3.94 | $5.50 | $3.94 | $4.37 | $4.37 | 5,943,349 |
| 2018-04-13 | $3.06 | $4.20 | $3.06 | $3.91 | $3.91 | 3,685,372 |
| 2018-04-12 | $2.96 | $3.60 | $2.76 | $3.09 | $3.09 | 789,915 |
| 2018-04-11 | $3.39 | $3.40 | $3.02 | $3.12 | $3.12 | 367,450 |
| 2018-04-10 | $3.89 | $3.94 | $3.15 | $3.23 | $3.23 | 1,708,060 |
| 2018-04-09 | $3.58 | $5.75 | $3.20 | $3.29 | $3.29 | 3,927,846 |
| 2018-04-06 | $0.73 | $0.74 | $0.60 | $0.64 | $2.56 | 194,688 |
| 2018-04-05 | $0.71 | $0.75 | $0.69 | $0.73 | $2.90 | 107,481 |
| 2018-04-04 | $0.68 | $0.78 | $0.67 | $0.70 | $2.80 | 246,015 |
| 2018-04-03 | $0.67 | $0.74 | $0.65 | $0.70 | $2.78 | 211,211 |
| 2018-04-02 | $0.59 | $0.69 | $0.59 | $0.64 | $2.57 | 251,667 |
| 2018-03-29 | $0.67 | $0.67 | $0.58 | $0.60 | $2.40 | 215,243 |
| 2018-03-28 | $0.54 | $0.67 | $0.54 | $0.67 | $2.68 | 617,723 |
| 2018-03-27 | $0.50 | $0.59 | $0.50 | $0.56 | $2.24 | 270,542 |
| 2018-03-26 | $0.52 | $0.53 | $0.50 | $0.50 | $2.01 | 68,700 |
| 2018-03-23 | $0.51 | $0.53 | $0.50 | $0.53 | $2.11 | 55,886 |
| 2018-03-22 | $0.53 | $0.53 | $0.51 | $0.51 | $2.03 | 22,275 |
| 2018-03-21 | $0.50 | $0.53 | $0.47 | $0.53 | $2.12 | 91,536 |
| 2018-03-20 | $0.50 | $0.51 | $0.49 | $0.50 | $2.00 | 16,155 |
| 2018-03-19 | $0.50 | $0.50 | $0.49 | $0.50 | $2.00 | 26,264 |
| 2018-03-16 | $0.48 | $0.52 | $0.48 | $0.50 | $2.00 | 54,270 |
| 2018-03-15 | $0.49 | $0.50 | $0.46 | $0.49 | $1.98 | 80,608 |
| 2018-03-14 | $0.49 | $0.52 | $0.48 | $0.49 | $1.96 | 45,476 |
| 2018-03-13 | $0.47 | $0.55 | $0.45 | $0.49 | $1.94 | 102,159 |
| 2018-03-12 | $0.48 | $0.49 | $0.47 | $0.48 | $1.90 | 44,187 |
| 2018-03-09 | $0.49 | $0.50 | $0.47 | $0.48 | $1.92 | 78,882 |
| 2018-03-08 | $0.52 | $0.53 | $0.49 | $0.50 | $2.01 | 80,250 |
| 2018-03-07 | $0.58 | $0.59 | $0.51 | $0.51 | $2.04 | 350,896 |
| 2018-03-06 | $0.58 | $0.60 | $0.53 | $0.56 | $2.24 | 277,143 |
| 2018-03-05 | $0.47 | $0.58 | $0.47 | $0.56 | $2.24 | 296,787 |
| 2018-03-02 | $0.45 | $0.50 | $0.45 | $0.47 | $1.88 | 36,290 |
| 2018-03-01 | $0.45 | $0.47 | $0.45 | $0.45 | $1.80 | 13,769 |
| 2018-02-28 | $0.45 | $0.46 | $0.45 | $0.45 | $1.80 | 14,547 |
| 2018-02-27 | $0.46 | $0.47 | $0.45 | $0.45 | $1.80 | 17,931 |
| 2018-02-26 | $0.46 | $0.48 | $0.45 | $0.46 | $1.84 | 29,402 |
| 2018-02-23 | $0.46 | $0.46 | $0.44 | $0.45 | $1.80 | 21,445 |
| 2018-02-22 | $0.45 | $0.46 | $0.44 | $0.44 | $1.76 | 25,863 |
| 2018-02-21 | $0.46 | $0.48 | $0.45 | $0.45 | $1.81 | 34,315 |
| 2018-02-20 | $0.46 | $0.50 | $0.45 | $0.46 | $1.84 | 134,738 |
| 2018-02-16 | $0.46 | $0.47 | $0.45 | $0.47 | $1.86 | 29,381 |
| 2018-02-15 | $0.46 | $0.47 | $0.45 | $0.47 | $1.86 | 38,398 |
| 2018-02-14 | $0.48 | $0.49 | $0.44 | $0.45 | $1.81 | 47,263 |
| 2018-02-13 | $0.41 | $0.49 | $0.41 | $0.48 | $1.90 | 267,849 |
| 2018-02-12 | $0.43 | $0.45 | $0.41 | $0.44 | $1.74 | 39,175 |
| 2018-02-09 | $0.45 | $0.47 | $0.41 | $0.43 | $1.72 | 67,726 |
| 2018-02-08 | $0.50 | $0.50 | $0.45 | $0.45 | $1.80 | 57,001 |
| 2018-02-07 | $0.46 | $0.47 | $0.45 | $0.45 | $1.81 | 20,991 |
| 2018-02-06 | $0.45 | $0.48 | $0.43 | $0.46 | $1.84 | 65,723 |
| 2018-02-05 | $0.47 | $0.51 | $0.43 | $0.45 | $1.80 | 174,259 |
| 2018-02-02 | $0.49 | $0.49 | $0.47 | $0.47 | $1.90 | 50,327 |
| 2018-02-01 | $0.49 | $0.50 | $0.48 | $0.49 | $1.96 | 28,153 |
| 2018-01-31 | $0.51 | $0.51 | $0.49 | $0.49 | $1.98 | 55,136 |
| 2018-01-30 | $0.55 | $0.55 | $0.50 | $0.52 | $2.08 | 116,412 |
| 2018-01-29 | $0.48 | $0.56 | $0.48 | $0.55 | $2.20 | 429,213 |
| 2018-01-26 | $0.49 | $0.50 | $0.48 | $0.49 | $1.97 | 43,844 |
| 2018-01-25 | $0.49 | $0.50 | $0.49 | $0.49 | $1.96 | 22,517 |
| 2018-01-24 | $0.50 | $0.51 | $0.48 | $0.50 | $1.98 | 63,799 |
| 2018-01-23 | $0.52 | $0.53 | $0.48 | $0.49 | $1.97 | 114,451 |
| 2018-01-22 | $0.50 | $0.53 | $0.50 | $0.52 | $2.10 | 67,062 |
| 2018-01-19 | $0.48 | $0.53 | $0.46 | $0.50 | $2.00 | 237,789 |
| 2018-01-18 | $0.48 | $0.48 | $0.45 | $0.48 | $1.92 | 51,624 |
| 2018-01-17 | $0.53 | $0.53 | $0.47 | $0.48 | $1.93 | 74,354 |
| 2018-01-16 | $0.60 | $0.60 | $0.47 | $0.49 | $1.98 | 333,698 |
| 2018-01-12 | $0.44 | $0.62 | $0.43 | $0.62 | $2.48 | 727,853 |
| 2018-01-11 | $0.44 | $0.44 | $0.43 | $0.44 | $1.76 | 25,690 |
| 2018-01-10 | $0.45 | $0.45 | $0.43 | $0.44 | $1.76 | 63,701 |
| 2018-01-09 | $0.45 | $0.46 | $0.44 | $0.44 | $1.78 | 43,165 |
| 2018-01-08 | $0.46 | $0.47 | $0.43 | $0.46 | $1.83 | 56,952 |
| 2018-01-05 | $0.45 | $0.47 | $0.44 | $0.46 | $1.82 | 68,149 |
| 2018-01-04 | $0.44 | $0.45 | $0.43 | $0.45 | $1.78 | 53,674 |
| 2018-01-03 | $0.44 | $0.45 | $0.43 | $0.43 | $1.73 | 81,360 |
| 2018-01-02 | $0.46 | $0.46 | $0.43 | $0.44 | $1.78 | 48,078 |
| 2017-12-29 | $0.46 | $0.46 | $0.42 | $0.45 | $1.81 | 134,873 |
| 2017-12-28 | $0.45 | $0.46 | $0.44 | $0.45 | $1.82 | 117,854 |
| 2017-12-27 | $0.47 | $0.47 | $0.44 | $0.45 | $1.82 | 129,214 |
| 2017-12-26 | $0.51 | $0.51 | $0.44 | $0.44 | $1.76 | 217,084 |
| 2017-12-22 | $0.49 | $0.55 | $0.48 | $0.51 | $2.04 | 384,406 |
| 2017-12-21 | $0.48 | $0.51 | $0.47 | $0.49 | $1.96 | 61,190 |
| 2017-12-20 | $0.47 | $0.51 | $0.46 | $0.50 | $1.99 | 46,525 |
| 2017-12-19 | $0.47 | $0.48 | $0.43 | $0.47 | $1.88 | 64,052 |
| 2017-12-18 | $0.48 | $0.49 | $0.45 | $0.47 | $1.88 | 57,865 |
| 2017-12-15 | $0.45 | $0.52 | $0.42 | $0.49 | $1.98 | 270,129 |
| 2017-12-14 | $0.47 | $0.48 | $0.45 | $0.45 | $1.80 | 38,648 |
| 2017-12-13 | $0.47 | $0.50 | $0.46 | $0.47 | $1.88 | 37,430 |
| 2017-12-12 | $0.50 | $0.52 | $0.46 | $0.47 | $1.88 | 63,961 |
| 2017-12-11 | $0.50 | $0.51 | $0.50 | $0.51 | $2.02 | 27,890 |
| 2017-12-08 | $0.49 | $0.52 | $0.49 | $0.50 | $1.98 | 23,951 |
| 2017-12-07 | $0.50 | $0.51 | $0.49 | $0.50 | $1.98 | 29,418 |
| 2017-12-06 | $0.53 | $0.53 | $0.48 | $0.51 | $2.04 | 33,607 |
| 2017-12-05 | $0.54 | $0.55 | $0.51 | $0.52 | $2.09 | 26,664 |
| 2017-12-04 | $0.55 | $0.55 | $0.54 | $0.54 | $2.16 | 8,046 |
| 2017-12-01 | $0.52 | $0.55 | $0.52 | $0.55 | $2.18 | 14,183 |
| 2017-11-30 | $0.53 | $0.55 | $0.52 | $0.52 | $2.08 | 24,832 |
| 2017-11-29 | $0.57 | $0.57 | $0.52 | $0.52 | $2.08 | 44,380 |
| 2017-11-28 | $0.57 | $0.57 | $0.54 | $0.57 | $2.28 | 29,690 |
| 2017-11-27 | $0.57 | $0.58 | $0.56 | $0.56 | $2.26 | 28,081 |
| 2017-11-24 | $0.56 | $0.58 | $0.55 | $0.57 | $2.26 | 16,940 |
| 2017-11-22 | $0.59 | $0.59 | $0.56 | $0.56 | $2.24 | 40,348 |
| 2017-11-21 | $0.59 | $0.60 | $0.59 | $0.59 | $2.36 | 26,225 |
| 2017-11-20 | $0.58 | $0.60 | $0.58 | $0.59 | $2.36 | 47,882 |
| 2017-11-17 | $0.58 | $0.59 | $0.55 | $0.59 | $2.36 | 69,454 |
| 2017-11-16 | $0.52 | $0.56 | $0.51 | $0.54 | $2.16 | 68,240 |
| 2017-11-15 | $0.51 | $0.52 | $0.47 | $0.52 | $2.08 | 66,175 |
| 2017-11-14 | $0.50 | $0.54 | $0.50 | $0.51 | $2.04 | 69,242 |
| 2017-11-13 | $0.57 | $0.58 | $0.50 | $0.51 | $2.04 | 160,305 |
| 2017-11-10 | $0.57 | $0.59 | $0.57 | $0.57 | $2.28 | 100,146 |
| 2017-11-09 | $0.64 | $0.66 | $0.57 | $0.59 | $2.36 | 147,566 |
| 2017-11-08 | $0.66 | $0.67 | $0.63 | $0.64 | $2.56 | 17,987 |
| 2017-11-07 | $0.66 | $0.69 | $0.63 | $0.67 | $2.69 | 27,569 |
| 2017-11-06 | $0.68 | $0.73 | $0.64 | $0.66 | $2.64 | 20,195 |
| 2017-11-03 | $0.65 | $0.69 | $0.62 | $0.67 | $2.68 | 99,498 |
| 2017-11-02 | $0.73 | $0.73 | $0.71 | $0.73 | $2.92 | 29,264 |
| 2017-11-01 | $0.69 | $0.75 | $0.68 | $0.71 | $2.85 | 43,528 |
| 2017-10-31 | $0.71 | $0.72 | $0.69 | $0.69 | $2.76 | 17,317 |
| 2017-10-30 | $0.70 | $0.72 | $0.68 | $0.71 | $2.84 | 31,569 |
| 2017-10-27 | $0.72 | $0.72 | $0.69 | $0.71 | $2.83 | 22,055 |
| 2017-10-26 | $0.70 | $0.73 | $0.68 | $0.72 | $2.87 | 34,360 |
| 2017-10-25 | $0.69 | $0.70 | $0.68 | $0.69 | $2.76 | 27,795 |
| 2017-10-24 | $0.72 | $0.72 | $0.70 | $0.70 | $2.80 | 23,042 |
| 2017-10-23 | $0.72 | $0.75 | $0.71 | $0.73 | $2.92 | 26,770 |
| 2017-10-20 | $0.74 | $0.75 | $0.71 | $0.72 | $2.86 | 14,248 |
| 2017-10-19 | $0.73 | $0.75 | $0.70 | $0.74 | $2.95 | 19,834 |
| 2017-10-18 | $0.70 | $0.75 | $0.70 | $0.73 | $2.92 | 32,111 |
| 2017-10-17 | $0.74 | $0.75 | $0.70 | $0.71 | $2.84 | 60,919 |
| 2017-10-16 | $0.77 | $0.78 | $0.73 | $0.75 | $2.98 | 64,511 |
| 2017-10-13 | $0.77 | $0.80 | $0.75 | $0.80 | $3.20 | 20,391 |
| 2017-10-12 | $0.79 | $0.80 | $0.76 | $0.76 | $3.05 | 12,982 |
| 2017-10-11 | $0.80 | $0.83 | $0.78 | $0.80 | $3.20 | 18,816 |
| 2017-10-10 | $0.78 | $0.80 | $0.78 | $0.80 | $3.20 | 51,211 |
| 2017-10-09 | $0.81 | $0.82 | $0.76 | $0.77 | $3.09 | 31,743 |
| 2017-10-06 | $0.82 | $0.83 | $0.78 | $0.80 | $3.20 | 37,328 |
| 2017-10-05 | $0.81 | $0.84 | $0.80 | $0.83 | $3.34 | 15,051 |
| 2017-10-04 | $0.79 | $0.86 | $0.79 | $0.80 | $3.20 | 51,466 |
| 2017-10-03 | $0.82 | $0.82 | $0.79 | $0.79 | $3.16 | 19,030 |
| 2017-10-02 | $0.82 | $0.83 | $0.79 | $0.82 | $3.28 | 20,255 |
| 2017-09-29 | $0.86 | $0.86 | $0.81 | $0.83 | $3.32 | 26,781 |
| 2017-09-28 | $0.90 | $0.90 | $0.84 | $0.85 | $3.39 | 34,587 |
| 2017-09-27 | $0.91 | $0.92 | $0.87 | $0.90 | $3.60 | 28,995 |
| 2017-09-26 | $0.85 | $0.97 | $0.85 | $0.90 | $3.58 | 168,182 |
| 2017-09-25 | $0.85 | $0.87 | $0.83 | $0.84 | $3.36 | 23,088 |
| 2017-09-22 | $0.84 | $0.87 | $0.84 | $0.87 | $3.48 | 25,044 |
| 2017-09-21 | $0.84 | $0.85 | $0.81 | $0.85 | $3.40 | 20,540 |
| 2017-09-20 | $0.85 | $0.85 | $0.83 | $0.84 | $3.36 | 14,972 |
| 2017-09-19 | $0.84 | $0.86 | $0.82 | $0.84 | $3.36 | 18,408 |
| 2017-09-18 | $0.77 | $0.85 | $0.77 | $0.84 | $3.36 | 70,249 |
| 2017-09-15 | $0.79 | $0.84 | $0.76 | $0.76 | $3.04 | 55,454 |
| 2017-09-14 | $0.79 | $0.81 | $0.78 | $0.79 | $3.16 | 40,164 |
| 2017-09-13 | $0.73 | $0.79 | $0.72 | $0.79 | $3.16 | 70,451 |
| 2017-09-12 | $0.73 | $0.75 | $0.70 | $0.74 | $2.96 | 44,359 |
| 2017-09-11 | $0.75 | $0.75 | $0.71 | $0.72 | $2.88 | 16,647 |
| 2017-09-08 | $0.71 | $0.74 | $0.70 | $0.74 | $2.96 | 17,070 |
| 2017-09-07 | $0.73 | $0.74 | $0.71 | $0.72 | $2.86 | 38,676 |
| 2017-09-06 | $0.75 | $0.78 | $0.70 | $0.74 | $2.96 | 54,730 |
| 2017-09-05 | $0.74 | $0.75 | $0.72 | $0.74 | $2.96 | 25,082 |
| 2017-09-01 | $0.71 | $0.75 | $0.70 | $0.73 | $2.92 | 44,424 |
| 2017-08-31 | $0.70 | $0.72 | $0.69 | $0.70 | $2.80 | 44,933 |
| 2017-08-30 | $0.62 | $0.72 | $0.62 | $0.68 | $2.73 | 60,574 |
| 2017-08-29 | $0.61 | $0.66 | $0.61 | $0.62 | $2.48 | 15,998 |
| 2017-08-28 | $0.62 | $0.62 | $0.60 | $0.61 | $2.44 | 12,497 |
| 2017-08-25 | $0.62 | $0.63 | $0.58 | $0.62 | $2.48 | 12,395 |
| 2017-08-24 | $0.59 | $0.63 | $0.59 | $0.61 | $2.44 | 25,258 |
| 2017-08-23 | $0.58 | $0.60 | $0.58 | $0.59 | $2.36 | 20,505 |
| 2017-08-22 | $0.61 | $0.65 | $0.56 | $0.58 | $2.30 | 38,945 |
| 2017-08-21 | $0.63 | $0.65 | $0.62 | $0.62 | $2.48 | 10,988 |
| 2017-08-18 | $0.61 | $0.65 | $0.61 | $0.64 | $2.54 | 25,570 |
| 2017-08-17 | $0.67 | $0.68 | $0.61 | $0.61 | $2.44 | 51,779 |
| 2017-08-16 | $0.66 | $0.69 | $0.66 | $0.67 | $2.68 | 22,469 |
| 2017-08-15 | $0.67 | $0.68 | $0.66 | $0.66 | $2.65 | 23,171 |
| 2017-08-14 | $0.69 | $0.70 | $0.67 | $0.67 | $2.68 | 61,508 |
| 2017-08-11 | $0.70 | $0.70 | $0.65 | $0.69 | $2.74 | 55,090 |
| 2017-08-10 | $0.70 | $0.70 | $0.65 | $0.67 | $2.68 | 57,478 |
| 2017-08-09 | $0.67 | $0.70 | $0.67 | $0.70 | $2.80 | 26,276 |
| 2017-08-08 | $0.66 | $0.69 | $0.66 | $0.67 | $2.68 | 28,988 |
| 2017-08-07 | $0.66 | $0.69 | $0.65 | $0.67 | $2.66 | 34,903 |
| 2017-08-04 | $0.72 | $0.73 | $0.65 | $0.67 | $2.68 | 50,449 |
| 2017-08-03 | $0.70 | $0.72 | $0.68 | $0.72 | $2.86 | 21,804 |
| 2017-08-02 | $0.71 | $0.74 | $0.68 | $0.70 | $2.78 | 25,279 |
| 2017-08-01 | $0.72 | $0.75 | $0.71 | $0.71 | $2.84 | 29,059 |
| 2017-07-31 | $0.76 | $0.80 | $0.72 | $0.72 | $2.88 | 15,472 |
| 2017-07-28 | $0.75 | $0.79 | $0.75 | $0.76 | $3.02 | 13,110 |
| 2017-07-27 | $0.78 | $0.79 | $0.74 | $0.74 | $2.96 | 40,560 |
| 2017-07-26 | $0.79 | $0.81 | $0.78 | $0.78 | $3.12 | 17,977 |
| 2017-07-25 | $0.80 | $0.84 | $0.79 | $0.81 | $3.22 | 20,589 |
| 2017-07-24 | $0.81 | $0.82 | $0.78 | $0.79 | $3.16 | 23,453 |
| 2017-07-21 | $0.78 | $0.81 | $0.76 | $0.81 | $3.24 | 53,239 |
| 2017-07-20 | $0.78 | $0.80 | $0.76 | $0.78 | $3.11 | 10,644 |
| 2017-07-19 | $0.80 | $0.80 | $0.77 | $0.78 | $3.12 | 27,292 |
| 2017-07-18 | $0.84 | $0.84 | $0.77 | $0.80 | $3.20 | 30,803 |
| 2017-07-17 | $0.80 | $0.93 | $0.75 | $0.83 | $3.32 | 285,988 |
| 2017-07-14 | $0.72 | $0.78 | $0.72 | $0.74 | $2.96 | 59,035 |
| 2017-07-13 | $0.72 | $0.74 | $0.68 | $0.72 | $2.89 | 41,222 |
| 2017-07-12 | $0.81 | $0.99 | $0.72 | $0.72 | $2.88 | 600,725 |
| 2017-07-11 | $0.67 | $0.83 | $0.67 | $0.78 | $3.12 | 99,426 |
| 2017-07-10 | $0.68 | $0.68 | $0.67 | $0.68 | $2.70 | 13,451 |
| 2017-07-07 | $0.68 | $0.69 | $0.67 | $0.69 | $2.75 | 31,716 |
| 2017-07-06 | $0.67 | $0.70 | $0.67 | $0.68 | $2.72 | 5,097 |
| 2017-07-05 | $0.70 | $0.70 | $0.67 | $0.68 | $2.72 | 16,221 |
| 2017-07-03 | $0.71 | $0.71 | $0.69 | $0.70 | $2.80 | 10,837 |
| 2017-06-30 | $0.69 | $0.70 | $0.69 | $0.70 | $2.80 | 13,515 |
| 2017-06-29 | $0.71 | $0.73 | $0.69 | $0.69 | $2.76 | 21,527 |
| 2017-06-28 | $0.70 | $0.73 | $0.70 | $0.71 | $2.84 | 13,478 |
| 2017-06-27 | $0.73 | $0.73 | $0.70 | $0.70 | $2.80 | 15,134 |
| 2017-06-26 | $0.67 | $0.73 | $0.65 | $0.73 | $2.91 | 23,246 |
| 2017-06-23 | $0.73 | $0.75 | $0.69 | $0.69 | $2.76 | 35,139 |
| 2017-06-22 | $0.69 | $0.74 | $0.69 | $0.73 | $2.92 | 50,285 |
| 2017-06-21 | $0.71 | $0.72 | $0.69 | $0.70 | $2.78 | 28,054 |
| 2017-06-20 | $0.73 | $0.76 | $0.70 | $0.72 | $2.88 | 22,959 |
| 2017-06-19 | $0.75 | $0.77 | $0.72 | $0.73 | $2.92 | 26,269 |
| 2017-06-16 | $0.74 | $0.79 | $0.72 | $0.75 | $3.00 | 56,000 |
| 2017-06-15 | $0.75 | $0.76 | $0.72 | $0.75 | $2.98 | 14,883 |
| 2017-06-14 | $0.74 | $0.78 | $0.73 | $0.77 | $3.08 | 25,040 |
| 2017-06-13 | $0.75 | $0.79 | $0.74 | $0.74 | $2.97 | 10,350 |
| 2017-06-12 | $0.77 | $0.80 | $0.73 | $0.75 | $3.02 | 20,192 |
| 2017-06-09 | $0.74 | $0.80 | $0.73 | $0.80 | $3.20 | 25,889 |
| 2017-06-08 | $0.76 | $0.77 | $0.74 | $0.75 | $3.00 | 21,331 |
| 2017-06-07 | $0.77 | $0.78 | $0.74 | $0.77 | $3.08 | 33,016 |
| 2017-06-06 | $0.75 | $0.77 | $0.74 | $0.75 | $3.00 | 14,095 |
| 2017-06-05 | $0.76 | $0.77 | $0.72 | $0.75 | $3.00 | 46,240 |
| 2017-06-02 | $0.76 | $0.78 | $0.76 | $0.77 | $3.08 | 10,768 |
| 2017-06-01 | $0.77 | $0.77 | $0.76 | $0.76 | $3.04 | 15,669 |
| 2017-05-31 | $0.76 | $0.78 | $0.76 | $0.77 | $3.07 | 22,066 |
| 2017-05-30 | $0.77 | $0.79 | $0.76 | $0.76 | $3.05 | 24,859 |
| 2017-05-26 | $0.80 | $0.82 | $0.77 | $0.79 | $3.16 | 35,662 |
| 2017-05-25 | $0.82 | $0.82 | $0.78 | $0.80 | $3.20 | 47,818 |
| 2017-05-24 | $0.80 | $0.83 | $0.79 | $0.82 | $3.26 | 13,826 |
| 2017-05-23 | $0.81 | $0.83 | $0.78 | $0.80 | $3.20 | 39,461 |
| 2017-05-22 | $0.83 | $0.84 | $0.78 | $0.80 | $3.20 | 28,796 |
| 2017-05-19 | $0.81 | $0.84 | $0.80 | $0.80 | $3.20 | 39,860 |
| 2017-05-18 | $0.80 | $0.85 | $0.80 | $0.80 | $3.20 | 26,908 |
| 2017-05-17 | $0.80 | $0.85 | $0.80 | $0.82 | $3.26 | 32,281 |
| 2017-05-16 | $0.80 | $0.85 | $0.79 | $0.80 | $3.20 | 29,160 |
| 2017-05-15 | $0.86 | $0.89 | $0.76 | $0.79 | $3.16 | 55,749 |
| 2017-05-12 | $0.85 | $0.89 | $0.85 | $0.87 | $3.48 | 35,933 |
| 2017-05-11 | $0.83 | $0.89 | $0.83 | $0.84 | $3.36 | 28,386 |
| 2017-05-10 | $0.96 | $0.96 | $0.83 | $0.83 | $3.32 | 76,664 |
| 2017-05-09 | $0.90 | $0.95 | $0.90 | $0.91 | $3.64 | 44,903 |
| 2017-05-08 | $0.88 | $0.92 | $0.87 | $0.90 | $3.60 | 43,411 |
| 2017-05-05 | $0.89 | $0.92 | $0.87 | $0.88 | $3.52 | 16,115 |
| 2017-05-04 | $0.87 | $0.93 | $0.87 | $0.89 | $3.54 | 8,525 |
| 2017-05-03 | $0.91 | $0.91 | $0.87 | $0.87 | $3.48 | 29,520 |
| 2017-05-02 | $0.91 | $0.95 | $0.89 | $0.91 | $3.64 | 31,340 |
| 2017-05-01 | $0.90 | $0.94 | $0.89 | $0.91 | $3.62 | 9,981 |
| 2017-04-28 | $0.87 | $0.94 | $0.86 | $0.89 | $3.56 | 10,656 |
| 2017-04-27 | $0.92 | $0.93 | $0.87 | $0.88 | $3.52 | 32,161 |
| 2017-04-26 | $0.87 | $0.91 | $0.87 | $0.90 | $3.60 | 21,170 |
| 2017-04-25 | $0.92 | $0.94 | $0.85 | $0.88 | $3.52 | 51,524 |
| 2017-04-24 | $0.93 | $0.95 | $0.91 | $0.91 | $3.64 | 27,316 |
| 2017-04-21 | $0.95 | $0.95 | $0.88 | $0.90 | $3.60 | 65,028 |
| 2017-04-20 | $0.91 | $0.95 | $0.90 | $0.93 | $3.72 | 37,864 |
| 2017-04-19 | $0.87 | $0.90 | $0.87 | $0.90 | $3.59 | 18,423 |
| 2017-04-18 | $0.90 | $0.90 | $0.87 | $0.87 | $3.48 | 20,318 |
| 2017-04-17 | $0.87 | $0.91 | $0.87 | $0.89 | $3.58 | 42,002 |
| 2017-04-13 | $0.85 | $0.90 | $0.81 | $0.87 | $3.48 | 85,083 |
| 2017-04-12 | $0.85 | $0.86 | $0.82 | $0.83 | $3.31 | 36,897 |
| 2017-04-11 | $0.83 | $0.88 | $0.83 | $0.85 | $3.38 | 23,635 |
| 2017-04-10 | $0.80 | $0.85 | $0.79 | $0.82 | $3.28 | 54,085 |
| 2017-04-07 | $0.82 | $0.84 | $0.81 | $0.81 | $3.24 | 38,562 |
| 2017-04-06 | $0.81 | $0.84 | $0.81 | $0.82 | $3.27 | 52,376 |
| 2017-04-05 | $0.83 | $0.85 | $0.81 | $0.81 | $3.24 | 52,217 |
| 2017-04-04 | $0.87 | $0.89 | $0.83 | $0.83 | $3.34 | 72,968 |
| 2017-04-03 | $0.90 | $0.91 | $0.85 | $0.85 | $3.40 | 64,344 |
| 2017-03-31 | $0.89 | $0.92 | $0.89 | $0.91 | $3.62 | 29,756 |
| 2017-03-30 | $0.88 | $0.92 | $0.88 | $0.91 | $3.64 | 58,822 |
| 2017-03-29 | $0.90 | $0.91 | $0.87 | $0.88 | $3.50 | 122,808 |
| 2017-03-28 | $0.96 | $0.97 | $0.90 | $0.92 | $3.68 | 122,657 |
| 2017-03-27 | $0.97 | $0.97 | $0.95 | $0.96 | $3.84 | 55,333 |
| 2017-03-24 | $0.98 | $1.00 | $0.96 | $0.98 | $3.90 | 70,843 |
| 2017-03-23 | $1.01 | $1.01 | $0.98 | $0.99 | $3.96 | 34,842 |
| 2017-03-22 | $0.98 | $1.04 | $0.96 | $1.01 | $4.04 | 52,478 |
| 2017-03-21 | $1.01 | $1.02 | $0.97 | $0.99 | $3.95 | 68,572 |
| 2017-03-20 | $1.03 | $1.03 | $1.00 | $1.01 | $4.04 | 69,656 |
| 2017-03-17 | $1.02 | $1.04 | $0.99 | $1.02 | $4.08 | 69,490 |
| 2017-03-16 | $0.96 | $1.04 | $0.95 | $1.01 | $4.03 | 104,653 |
| 2017-03-15 | $1.00 | $1.05 | $0.96 | $0.97 | $3.88 | 169,975 |
| 2017-03-14 | $1.10 | $1.11 | $1.01 | $1.02 | $4.10 | 199,096 |
| 2017-03-13 | $1.06 | $1.12 | $1.05 | $1.08 | $4.32 | 1,077 |
| 2017-03-10 | $1.08 | $1.12 | $1.05 | $1.06 | $4.24 | 1,250 |
| 2017-03-09 | $1.22 | $1.25 | $1.05 | $1.07 | $4.28 | 453,456 |
| 2017-03-08 | $1.50 | $1.50 | $1.22 | $1.41 | $5.64 | 584,295 |
| 2017-03-07 | $1.02 | $1.54 | $1.02 | $1.39 | $5.56 | 10,227 |
| 2017-03-06 | $1.07 | $1.11 | $1.02 | $1.04 | $4.16 | 67,320 |
| 2017-03-03 | $1.09 | $1.11 | $1.06 | $1.10 | $4.40 | 26,926 |
| 2017-03-02 | $1.09 | $1.11 | $1.06 | $1.09 | $4.36 | 9,082 |
| 2017-03-01 | $1.11 | $1.11 | $1.06 | $1.08 | $4.32 | 33,187 |
| 2017-02-28 | $1.12 | $1.14 | $1.06 | $1.06 | $4.24 | 30,848 |
| 2017-02-27 | $1.09 | $1.14 | $1.08 | $1.13 | $4.52 | 16,345 |
| 2017-02-24 | $1.06 | $1.10 | $1.05 | $1.08 | $4.32 | 28,129 |
| 2017-02-23 | $1.08 | $1.10 | $1.08 | $1.08 | $4.32 | 23,893 |
| 2017-02-22 | $1.11 | $1.13 | $1.09 | $1.10 | $4.40 | 22,471 |
| 2017-02-21 | $1.14 | $1.15 | $1.08 | $1.11 | $4.44 | 46,522 |
| 2017-02-17 | $1.11 | $1.14 | $1.10 | $1.14 | $4.56 | 27,405 |
| 2017-02-16 | $1.13 | $1.14 | $1.11 | $1.11 | $4.44 | 23,572 |
| 2017-02-15 | $1.13 | $1.21 | $1.11 | $1.13 | $4.52 | 41,104 |
| 2017-02-14 | $1.10 | $1.11 | $1.09 | $1.11 | $4.44 | 29,465 |
| 2017-02-13 | $1.17 | $1.17 | $1.10 | $1.11 | $4.44 | 57,801 |
| 2017-02-10 | $1.19 | $1.19 | $1.12 | $1.14 | $4.56 | 76,751 |
| 2017-02-09 | $1.20 | $1.22 | $1.17 | $1.21 | $4.84 | 31,363 |
| 2017-02-08 | $1.25 | $1.26 | $1.17 | $1.18 | $4.72 | 57,294 |
| 2017-02-07 | $1.31 | $1.31 | $1.25 | $1.26 | $5.04 | 37,506 |
| 2017-02-06 | $1.30 | $1.34 | $1.26 | $1.29 | $5.16 | 70,056 |
| 2017-02-03 | $1.06 | $1.29 | $1.06 | $1.28 | $5.12 | 253,935 |
| 2017-02-02 | $1.07 | $1.08 | $1.04 | $1.07 | $4.28 | 49,549 |
| 2017-02-01 | $1.15 | $1.20 | $1.03 | $1.08 | $4.32 | 120,737 |
| 2017-01-31 | $1.15 | $1.17 | $1.13 | $1.16 | $4.64 | 39,286 |
| 2017-01-30 | $1.23 | $1.23 | $1.16 | $1.17 | $4.68 | 30,496 |
| 2017-01-27 | $1.22 | $1.23 | $1.20 | $1.22 | $4.88 | 24,341 |
| 2017-01-26 | $1.20 | $1.23 | $1.20 | $1.22 | $4.87 | 20,838 |
| 2017-01-25 | $1.15 | $1.22 | $1.15 | $1.19 | $4.76 | 38,176 |
| 2017-01-24 | $1.23 | $1.24 | $1.13 | $1.13 | $4.52 | 164,994 |
| 2017-01-23 | $1.33 | $1.36 | $1.22 | $1.24 | $4.96 | 88,862 |
| 2017-01-20 | $1.32 | $1.34 | $1.28 | $1.33 | $5.32 | 32,048 |
| 2017-01-19 | $1.38 | $1.38 | $1.30 | $1.30 | $5.20 | 51,733 |
| 2017-01-18 | $1.35 | $1.49 | $1.31 | $1.39 | $5.56 | 48,843 |
| 2017-01-17 | $1.46 | $1.46 | $1.35 | $1.35 | $5.40 | 105,517 |
| 2017-01-13 | $1.54 | $1.54 | $1.42 | $1.46 | $5.84 | 61,967 |
| 2017-01-12 | $1.55 | $1.59 | $1.50 | $1.54 | $6.14 | 29,893 |
| 2017-01-11 | $1.56 | $1.60 | $1.51 | $1.55 | $6.20 | 23,488 |
| 2017-01-10 | $1.50 | $1.61 | $1.47 | $1.57 | $6.28 | 103,083 |
| 2017-01-09 | $1.52 | $1.52 | $1.45 | $1.50 | $6.00 | 74,388 |
| 2017-01-06 | $1.70 | $1.71 | $1.40 | $1.49 | $5.96 | 689,521 |
| 2017-01-05 | $1.36 | $1.74 | $1.33 | $1.71 | $6.84 | 563,962 |
| 2017-01-04 | $1.29 | $1.38 | $1.29 | $1.36 | $5.44 | 24,762 |
| 2017-01-03 | $1.29 | $1.32 | $1.29 | $1.30 | $5.20 | 17,995 |
| 2016-12-30 | $1.38 | $1.38 | $1.24 | $1.31 | $5.24 | 52,696 |
| 2016-12-29 | $1.35 | $1.38 | $1.32 | $1.38 | $5.52 | 31,301 |
| 2016-12-28 | $1.38 | $1.41 | $1.35 | $1.37 | $5.48 | 19,342 |
| 2016-12-27 | $1.41 | $1.44 | $1.38 | $1.40 | $5.60 | 19,920 |
| 2016-12-23 | $1.41 | $1.44 | $1.38 | $1.42 | $5.68 | 13,208 |
| 2016-12-22 | $1.41 | $1.41 | $1.35 | $1.40 | $5.60 | 18,293 |
| 2016-12-21 | $1.47 | $1.47 | $1.34 | $1.41 | $5.64 | 37,397 |
| 2016-12-20 | $1.46 | $1.46 | $1.35 | $1.36 | $5.44 | 72,959 |
| 2016-12-19 | $1.42 | $1.48 | $1.42 | $1.44 | $5.76 | 18,141 |
| 2016-12-16 | $1.47 | $1.49 | $1.43 | $1.43 | $5.72 | 26,157 |
| 2016-12-15 | $1.44 | $1.48 | $1.42 | $1.45 | $5.80 | 23,603 |
| 2016-12-14 | $1.44 | $1.48 | $1.43 | $1.45 | $5.80 | 19,310 |
| 2016-12-13 | $1.55 | $1.55 | $1.43 | $1.46 | $5.84 | 41,802 |
| 2016-12-12 | $1.65 | $1.65 | $1.50 | $1.52 | $6.08 | 38,110 |
| 2016-12-09 | $1.65 | $1.70 | $1.56 | $1.63 | $6.52 | 38,203 |
| 2016-12-08 | $1.66 | $1.70 | $1.66 | $1.66 | $6.64 | 35,561 |
| 2016-12-07 | $1.55 | $1.67 | $1.54 | $1.66 | $6.64 | 72,717 |
| 2016-12-06 | $1.52 | $1.55 | $1.47 | $1.54 | $6.16 | 37,101 |
| 2016-12-05 | $1.47 | $1.55 | $1.46 | $1.53 | $6.12 | 92,792 |
| 2016-12-02 | $1.38 | $1.43 | $1.30 | $1.39 | $5.56 | 79,148 |
| 2016-12-01 | $1.43 | $1.46 | $1.39 | $1.39 | $5.56 | 46,410 |
| 2016-11-30 | $1.44 | $1.47 | $1.41 | $1.41 | $5.64 | 36,770 |
| 2016-11-29 | $1.52 | $1.53 | $1.44 | $1.45 | $5.80 | 35,489 |
| 2016-11-28 | $1.50 | $1.53 | $1.49 | $1.52 | $6.08 | 41,304 |
| 2016-11-25 | $1.50 | $1.54 | $1.45 | $1.49 | $5.96 | 26,221 |
| 2016-11-23 | $1.55 | $1.60 | $1.47 | $1.50 | $6.00 | 89,159 |
| 2016-11-22 | $1.69 | $1.70 | $1.52 | $1.59 | $6.36 | 70,917 |
| 2016-11-21 | $1.65 | $1.72 | $1.61 | $1.66 | $6.64 | 67,697 |
| 2016-11-18 | $1.62 | $1.70 | $1.60 | $1.63 | $6.52 | 64,401 |
| 2016-11-17 | $1.50 | $1.74 | $1.50 | $1.61 | $6.44 | 167,455 |
| 2016-11-16 | $1.49 | $1.56 | $1.46 | $1.51 | $6.04 | 82,370 |
| 2016-11-15 | $1.60 | $1.61 | $1.45 | $1.49 | $5.96 | 103,762 |
| 2016-11-14 | $1.60 | $1.65 | $1.45 | $1.58 | $6.32 | 368,869 |
| 2016-11-11 | $1.44 | $2.00 | $1.31 | $1.94 | $7.76 | 666,111 |
| 2016-11-10 | $1.39 | $1.42 | $1.31 | $1.42 | $5.68 | 79,755 |
| 2016-11-09 | $1.28 | $1.35 | $1.27 | $1.35 | $5.40 | 27,206 |
| 2016-11-08 | $1.28 | $1.30 | $1.28 | $1.30 | $5.20 | 28,415 |
| 2016-11-07 | $1.30 | $1.33 | $1.29 | $1.30 | $5.20 | 47,330 |
| 2016-11-04 | $1.32 | $1.35 | $1.27 | $1.29 | $5.16 | 24,958 |
| 2016-11-03 | $1.32 | $1.37 | $1.27 | $1.33 | $5.32 | 21,605 |
| 2016-11-02 | $1.32 | $1.35 | $1.26 | $1.32 | $5.28 | 27,273 |
| 2016-11-01 | $1.38 | $1.40 | $1.27 | $1.30 | $5.20 | 44,075 |
| 2016-10-31 | $1.43 | $1.44 | $1.35 | $1.37 | $5.48 | 69,773 |
| 2016-10-28 | $1.28 | $1.42 | $1.26 | $1.39 | $5.56 | 139,870 |
| 2016-10-27 | $1.35 | $1.37 | $1.25 | $1.25 | $5.00 | 134,353 |
| 2016-10-26 | $1.33 | $1.36 | $1.26 | $1.32 | $5.28 | 58,071 |
| 2016-10-25 | $1.36 | $1.36 | $1.28 | $1.33 | $5.32 | 7,578 |
| 2016-10-24 | $1.32 | $1.36 | $1.31 | $1.35 | $5.40 | 4,913 |
| 2016-10-21 | $1.30 | $1.34 | $1.27 | $1.32 | $5.28 | 27,163 |
| 2016-10-20 | $1.34 | $1.34 | $1.27 | $1.29 | $5.16 | 17,906 |
| 2016-10-19 | $1.29 | $1.33 | $1.28 | $1.32 | $5.28 | 27,529 |
| 2016-10-18 | $1.35 | $1.36 | $1.28 | $1.28 | $5.12 | 46,805 |
| 2016-10-17 | $1.30 | $1.33 | $1.28 | $1.32 | $5.28 | 52,487 |
| 2016-10-14 | $1.26 | $1.27 | $1.24 | $1.27 | $5.08 | 41,491 |
| 2016-10-13 | $1.29 | $1.36 | $1.23 | $1.25 | $5.00 | 59,100 |
| 2016-10-12 | $1.22 | $1.29 | $1.21 | $1.27 | $5.08 | 27,612 |
| 2016-10-11 | $1.29 | $1.30 | $1.22 | $1.22 | $4.88 | 48,721 |
| 2016-10-10 | $1.30 | $1.32 | $1.27 | $1.28 | $5.12 | 22,467 |
| 2016-10-07 | $1.37 | $1.37 | $1.26 | $1.28 | $5.12 | 67,494 |
| 2016-10-06 | $1.40 | $1.40 | $1.36 | $1.37 | $5.48 | 14,122 |
| 2016-10-05 | $1.38 | $1.40 | $1.35 | $1.38 | $5.52 | 26,990 |
| 2016-10-04 | $1.34 | $1.40 | $1.33 | $1.38 | $5.52 | 65,356 |
| 2016-10-03 | $1.31 | $1.41 | $1.31 | $1.33 | $5.32 | 34,401 |
| 2016-09-30 | $1.29 | $1.36 | $1.28 | $1.31 | $5.24 | 39,227 |
| 2016-09-29 | $1.25 | $1.33 | $1.24 | $1.28 | $5.12 | 84,523 |
| 2016-09-28 | $1.42 | $1.42 | $1.23 | $1.24 | $4.96 | 257,547 |
| 2016-09-27 | $1.38 | $1.45 | $1.38 | $1.42 | $5.68 | 109,956 |
| 2016-09-26 | $1.45 | $1.55 | $1.36 | $1.39 | $5.56 | 297,601 |
| 2016-09-23 | $1.28 | $1.49 | $1.28 | $1.44 | $5.76 | 266,924 |
| 2016-09-22 | $1.25 | $1.39 | $1.23 | $1.30 | $5.20 | 490,984 |
| 2016-09-21 | $1.02 | $1.24 | $0.99 | $1.20 | $4.80 | 1,538,270 |
| 2016-09-20 | $1.00 | $1.06 | $0.96 | $1.03 | $4.12 | 124,511 |
| 2016-09-19 | $0.98 | $1.00 | $0.96 | $0.98 | $3.92 | 13,428 |
| 2016-09-16 | $1.01 | $1.01 | $0.98 | $0.98 | $3.90 | 21,348 |
| 2016-09-15 | $1.00 | $1.02 | $0.98 | $1.00 | $4.00 | 19,740 |
| 2016-09-14 | $1.02 | $1.02 | $0.98 | $1.01 | $4.04 | 19,535 |
| 2016-09-13 | $1.01 | $1.03 | $0.95 | $1.01 | $4.04 | 73,990 |
| 2016-09-12 | $0.99 | $1.03 | $0.99 | $1.01 | $4.04 | 43,971 |
| 2016-09-09 | $1.05 | $1.06 | $0.95 | $0.99 | $3.96 | 117,255 |
| 2016-09-08 | $1.03 | $1.07 | $1.01 | $1.06 | $4.24 | 55,266 |
| 2016-09-07 | $1.02 | $1.06 | $1.01 | $1.03 | $4.12 | 66,685 |
| 2016-09-06 | $1.09 | $1.09 | $1.00 | $1.01 | $4.04 | 60,494 |
| 2016-09-02 | $1.10 | $1.10 | $1.04 | $1.07 | $4.28 | 39,660 |
| 2016-09-01 | $1.05 | $1.10 | $1.03 | $1.08 | $4.32 | 79,428 |
| 2016-08-31 | $1.06 | $1.10 | $1.01 | $1.03 | $4.12 | 123,986 |
| 2016-08-30 | $1.06 | $1.25 | $1.00 | $1.08 | $4.32 | 1,199,656 |
| 2016-08-29 | $1.03 | $1.05 | $1.01 | $1.04 | $4.16 | 17,927 |
| 2016-08-26 | $1.01 | $1.06 | $0.98 | $1.02 | $4.08 | 39,356 |
| 2016-08-25 | $1.03 | $1.05 | $0.98 | $1.05 | $4.20 | 28,353 |
| 2016-08-24 | $1.05 | $1.07 | $1.01 | $1.03 | $4.12 | 27,397 |
| 2016-08-23 | $1.07 | $1.07 | $1.02 | $1.06 | $4.24 | 21,852 |
| 2016-08-22 | $1.10 | $1.10 | $1.05 | $1.08 | $4.32 | 9,710 |
| 2016-08-19 | $1.05 | $1.12 | $1.03 | $1.07 | $4.28 | 119,956 |
| 2016-08-18 | $1.04 | $1.06 | $1.03 | $1.06 | $4.24 | 7,189 |
| 2016-08-17 | $1.06 | $1.07 | $1.01 | $1.04 | $4.16 | 19,613 |
| 2016-08-16 | $1.03 | $1.07 | $1.02 | $1.05 | $4.20 | 16,961 |
| 2016-08-15 | $1.02 | $1.07 | $1.01 | $1.02 | $4.08 | 56,120 |
| 2016-08-12 | $1.05 | $1.09 | $1.05 | $1.08 | $4.32 | 12,541 |
| 2016-08-11 | $1.07 | $1.09 | $1.06 | $1.09 | $4.36 | 30,682 |
| 2016-08-10 | $1.09 | $1.09 | $1.04 | $1.08 | $4.32 | 51,289 |
| 2016-08-09 | $1.06 | $1.13 | $1.00 | $1.07 | $4.27 | 224,595 |
| 2016-08-08 | $0.98 | $1.02 | $0.93 | $1.00 | $3.98 | 40,887 |
| 2016-08-05 | $0.97 | $0.97 | $0.91 | $0.97 | $3.88 | 19,319 |
| 2016-08-04 | $0.95 | $0.98 | $0.91 | $0.93 | $3.72 | 78,121 |
| 2016-08-03 | $1.00 | $1.01 | $0.91 | $0.97 | $3.88 | 118,242 |
| 2016-08-02 | $1.02 | $1.02 | $0.91 | $0.96 | $3.84 | 83,845 |
| 2016-08-01 | $0.95 | $1.01 | $0.93 | $1.00 | $4.00 | 27,811 |
| 2016-07-29 | $0.96 | $0.99 | $0.93 | $0.95 | $3.80 | 7,910 |
| 2016-07-28 | $0.95 | $1.00 | $0.92 | $0.94 | $3.76 | 37,396 |
| 2016-07-27 | $0.98 | $1.00 | $0.91 | $0.96 | $3.84 | 25,959 |
| 2016-07-26 | $1.02 | $1.02 | $0.97 | $0.97 | $3.88 | 5,990 |
| 2016-07-25 | $1.02 | $1.02 | $1.00 | $1.00 | $4.00 | 6,848 |
| 2016-07-22 | $1.00 | $1.02 | $1.00 | $1.01 | $4.04 | 3,472 |
| 2016-07-21 | $0.97 | $1.02 | $0.97 | $1.00 | $4.00 | 7,428 |
| 2016-07-20 | $1.04 | $1.04 | $0.98 | $0.99 | $3.96 | 10,030 |
| 2016-07-19 | $1.02 | $1.02 | $1.00 | $1.02 | $4.08 | 4,770 |
| 2016-07-18 | $1.01 | $1.04 | $0.97 | $1.01 | $4.04 | 6,053 |
| 2016-07-15 | $0.98 | $1.02 | $0.98 | $1.00 | $4.00 | 2,909 |
| 2016-07-14 | $1.02 | $1.02 | $0.98 | $1.01 | $4.04 | 33,722 |
| 2016-07-13 | $0.96 | $1.07 | $0.96 | $1.02 | $4.08 | 91,979 |
| 2016-07-12 | $0.98 | $1.02 | $0.96 | $0.98 | $3.92 | 9,934 |
| 2016-07-11 | $0.99 | $1.02 | $0.96 | $1.01 | $4.04 | 7,553 |
| 2016-07-08 | $0.99 | $1.03 | $0.96 | $1.01 | $4.04 | 9,663 |
| 2016-07-07 | $1.00 | $1.03 | $0.94 | $0.98 | $3.92 | 20,799 |
| 2016-07-06 | $1.02 | $1.03 | $1.00 | $1.03 | $4.11 | 5,307 |
| 2016-07-05 | $1.01 | $1.02 | $0.99 | $1.00 | $4.00 | 9,640 |
| 2016-07-01 | $0.98 | $1.01 | $0.96 | $1.01 | $4.04 | 10,795 |
| 2016-06-30 | $1.00 | $1.04 | $0.96 | $0.97 | $3.88 | 17,647 |
| 2016-06-29 | $0.96 | $1.01 | $0.95 | $1.00 | $4.00 | 8,490 |
| 2016-06-28 | $0.98 | $1.00 | $0.98 | $0.99 | $3.96 | 7,247 |
| 2016-06-27 | $1.00 | $1.00 | $0.95 | $0.97 | $3.88 | 15,400 |
| 2016-06-24 | $0.91 | $0.97 | $0.91 | $0.97 | $3.88 | 15,117 |
| 2016-06-23 | $0.92 | $0.96 | $0.92 | $0.93 | $3.72 | 18,296 |
| 2016-06-22 | $0.94 | $0.96 | $0.92 | $0.93 | $3.72 | 11,896 |
| 2016-06-21 | $0.93 | $0.95 | $0.92 | $0.93 | $3.72 | 3,585 |
| 2016-06-20 | $0.95 | $0.95 | $0.93 | $0.95 | $3.80 | 10,825 |
| 2016-06-17 | $0.94 | $0.97 | $0.91 | $0.94 | $3.76 | 14,409 |
| 2016-06-16 | $0.92 | $0.94 | $0.90 | $0.93 | $3.72 | 7,859 |
| 2016-06-15 | $0.91 | $0.93 | $0.90 | $0.93 | $3.72 | 3,215 |
| 2016-06-14 | $0.91 | $0.95 | $0.90 | $0.90 | $3.60 | 7,607 |
| 2016-06-13 | $0.93 | $0.94 | $0.87 | $0.91 | $3.64 | 17,782 |
| 2016-06-10 | $0.87 | $0.94 | $0.86 | $0.93 | $3.71 | 14,041 |
| 2016-06-09 | $0.91 | $0.92 | $0.86 | $0.87 | $3.48 | 42,384 |
| 2016-06-08 | $0.96 | $0.96 | $0.87 | $0.90 | $3.60 | 61,171 |
| 2016-06-07 | $0.96 | $1.01 | $0.90 | $0.95 | $3.80 | 35,914 |
| 2016-06-06 | $0.90 | $0.96 | $0.90 | $0.95 | $3.81 | 13,029 |
| 2016-06-03 | $0.90 | $0.94 | $0.90 | $0.90 | $3.60 | 46,943 |
| 2016-06-02 | $0.94 | $0.97 | $0.90 | $0.90 | $3.60 | 42,839 |
| 2016-06-01 | $0.98 | $0.98 | $0.92 | $0.97 | $3.88 | 19,005 |
| 2016-05-31 | $0.97 | $1.00 | $0.97 | $0.98 | $3.90 | 8,114 |
| 2016-05-27 | $0.99 | $1.01 | $0.97 | $0.98 | $3.92 | 12,992 |
| 2016-05-26 | $1.03 | $1.03 | $0.97 | $0.98 | $3.92 | 13,110 |
| 2016-05-25 | $1.09 | $1.09 | $0.99 | $0.99 | $3.96 | 58,994 |
| 2016-05-24 | $1.09 | $1.11 | $1.01 | $1.05 | $4.20 | 38,839 |
| 2016-05-23 | $1.05 | $1.12 | $1.05 | $1.09 | $4.36 | 12,735 |
| 2016-05-20 | $1.07 | $1.10 | $1.06 | $1.06 | $4.24 | 8,604 |
| 2016-05-19 | $1.02 | $1.10 | $1.01 | $1.10 | $4.40 | 28,028 |
| 2016-05-18 | $1.05 | $1.05 | $1.01 | $1.02 | $4.08 | 26,338 |
| 2016-05-17 | $1.15 | $1.15 | $1.03 | $1.05 | $4.20 | 62,409 |
| 2016-05-16 | $1.14 | $1.20 | $1.08 | $1.10 | $4.40 | 104,385 |
| 2016-05-13 | $1.07 | $1.29 | $1.07 | $1.11 | $4.44 | 274,916 |
| 2016-05-12 | $1.35 | $1.38 | $1.07 | $1.08 | $4.32 | 433,808 |
| 2016-05-11 | $0.99 | $1.42 | $0.98 | $1.32 | $5.28 | 1,128,977 |
| 2016-05-10 | $0.91 | $0.96 | $0.88 | $0.92 | $3.67 | 16,474 |
| 2016-05-09 | $0.95 | $1.02 | $0.83 | $0.89 | $3.56 | 69,830 |
| 2016-05-06 | $1.02 | $1.09 | $0.93 | $0.95 | $3.80 | 38,209 |
| 2016-05-05 | $1.07 | $1.15 | $0.98 | $0.99 | $3.96 | 100,772 |
| 2016-05-04 | $1.07 | $1.09 | $1.05 | $1.07 | $4.28 | 14,929 |
| 2016-05-03 | $1.14 | $1.15 | $1.08 | $1.08 | $4.32 | 20,789 |
| 2016-05-02 | $1.10 | $1.16 | $1.10 | $1.13 | $4.52 | 22,677 |
| 2016-04-29 | $1.11 | $1.12 | $1.07 | $1.09 | $4.37 | 10,484 |
| 2016-04-28 | $1.09 | $1.14 | $1.05 | $1.13 | $4.52 | 18,703 |
| 2016-04-27 | $1.08 | $1.10 | $1.03 | $1.09 | $4.36 | 17,051 |
| 2016-04-26 | $1.08 | $1.12 | $1.07 | $1.08 | $4.32 | 28,012 |
| 2016-04-25 | $1.06 | $1.12 | $1.06 | $1.11 | $4.44 | 7,933 |
| 2016-04-22 | $1.11 | $1.12 | $1.07 | $1.08 | $4.32 | 12,805 |
| 2016-04-21 | $1.11 | $1.12 | $1.05 | $1.09 | $4.36 | 11,565 |
| 2016-04-20 | $1.05 | $1.11 | $1.05 | $1.10 | $4.40 | 8,327 |
| 2016-04-19 | $1.08 | $1.09 | $1.05 | $1.08 | $4.32 | 18,698 |
| 2016-04-18 | $1.10 | $1.12 | $1.07 | $1.08 | $4.32 | 11,217 |
| 2016-04-15 | $1.14 | $1.14 | $1.08 | $1.08 | $4.32 | 7,550 |
| 2016-04-14 | $1.13 | $1.16 | $1.05 | $1.11 | $4.44 | 24,084 |
| 2016-04-13 | $1.14 | $1.14 | $1.10 | $1.13 | $4.52 | 8,590 |
| 2016-04-12 | $1.16 | $1.17 | $1.08 | $1.11 | $4.44 | 10,424 |
| 2016-04-11 | $1.08 | $1.16 | $1.07 | $1.15 | $4.60 | 27,929 |
| 2016-04-08 | $1.11 | $1.11 | $1.01 | $1.05 | $4.20 | 25,602 |
| 2016-04-07 | $1.11 | $1.16 | $1.07 | $1.08 | $4.32 | 21,839 |
| 2016-04-06 | $1.11 | $1.17 | $1.11 | $1.12 | $4.48 | 11,182 |
| 2016-04-05 | $1.17 | $1.17 | $1.11 | $1.12 | $4.48 | 15,435 |
| 2016-04-04 | $1.14 | $1.16 | $1.11 | $1.16 | $4.64 | 12,372 |
| 2016-04-01 | $1.14 | $1.17 | $1.12 | $1.13 | $4.52 | 10,126 |
| 2016-03-31 | $1.14 | $1.16 | $1.11 | $1.14 | $4.56 | 16,783 |
| 2016-03-30 | $1.13 | $1.18 | $1.12 | $1.13 | $4.52 | 23,919 |
| 2016-03-29 | $1.10 | $1.14 | $1.08 | $1.11 | $4.44 | 22,599 |
| 2016-03-28 | $1.17 | $1.21 | $1.08 | $1.10 | $4.40 | 45,591 |
| 2016-03-24 | $1.12 | $1.17 | $1.09 | $1.17 | $4.68 | 19,858 |
| 2016-03-23 | $1.20 | $1.21 | $1.05 | $1.09 | $4.36 | 11,777 |
| 2016-03-22 | $1.34 | $1.34 | $1.16 | $1.21 | $4.84 | 32,486 |
| 2016-03-21 | $1.28 | $1.30 | $1.25 | $1.30 | $5.20 | 9,490 |
| 2016-03-18 | $1.22 | $1.30 | $1.20 | $1.27 | $5.08 | 12,297 |
| 2016-03-17 | $1.23 | $1.23 | $1.17 | $1.21 | $4.84 | 19,273 |
| 2016-03-16 | $1.31 | $1.31 | $1.22 | $1.23 | $4.92 | 6,882 |
| 2016-03-15 | $1.23 | $1.34 | $1.20 | $1.29 | $5.14 | 36,206 |
| 2016-03-14 | $1.16 | $1.27 | $1.15 | $1.21 | $4.84 | 37,024 |
| 2016-03-11 | $1.17 | $1.23 | $1.10 | $1.12 | $4.48 | 42,864 |
| 2016-03-10 | $1.23 | $1.25 | $1.13 | $1.17 | $4.68 | 14,839 |
| 2016-03-09 | $1.19 | $1.25 | $1.17 | $1.22 | $4.88 | 23,696 |
| 2016-03-08 | $1.12 | $1.19 | $1.12 | $1.16 | $4.64 | 26,216 |
| 2016-03-07 | $1.13 | $1.19 | $1.00 | $1.14 | $4.56 | 11,881 |
| 2016-03-04 | $1.10 | $1.16 | $1.03 | $1.12 | $4.48 | 25,189 |
| 2016-03-03 | $1.15 | $1.20 | $1.10 | $1.10 | $4.40 | 67,360 |
| 2016-03-02 | $1.02 | $1.18 | $1.02 | $1.15 | $4.60 | 127,088 |
| 2016-03-01 | $1.00 | $1.04 | $1.00 | $1.03 | $4.12 | 30,320 |
| 2016-02-29 | $1.01 | $1.03 | $0.99 | $1.01 | $4.04 | 37,736 |
| 2016-02-26 | $1.01 | $1.03 | $0.99 | $1.00 | $4.00 | 18,026 |
| 2016-02-25 | $1.00 | $1.00 | $0.95 | $1.00 | $4.00 | 20,301 |
| 2016-02-24 | $0.98 | $1.00 | $0.91 | $1.00 | $4.00 | 9,225 |
| 2016-02-23 | $1.00 | $1.00 | $0.95 | $0.96 | $3.84 | 39,263 |
| 2016-02-22 | $1.00 | $1.01 | $0.95 | $0.96 | $3.84 | 33,585 |
| 2016-02-19 | $0.96 | $0.97 | $0.92 | $0.96 | $3.84 | 65,182 |
| 2016-02-18 | $1.03 | $1.04 | $0.95 | $0.97 | $3.86 | 13,316 |
| 2016-02-17 | $1.04 | $1.04 | $0.94 | $1.04 | $4.16 | 9,414 |
| 2016-02-16 | $0.92 | $1.04 | $0.92 | $1.00 | $4.00 | 17,948 |
| 2016-02-12 | $0.98 | $0.99 | $0.92 | $0.94 | $3.76 | 22,779 |
| 2016-02-11 | $0.97 | $1.00 | $0.91 | $0.98 | $3.92 | 18,670 |
| 2016-02-10 | $1.02 | $1.05 | $0.96 | $0.96 | $3.84 | 9,579 |
| 2016-02-09 | $0.97 | $1.02 | $0.94 | $1.02 | $4.08 | 22,212 |
| 2016-02-08 | $1.01 | $1.04 | $0.94 | $0.95 | $3.80 | 26,054 |
| 2016-02-05 | $1.08 | $1.11 | $1.00 | $1.01 | $4.04 | 22,722 |
| 2016-02-04 | $1.03 | $1.10 | $1.01 | $1.07 | $4.28 | 39,182 |
| 2016-02-03 | $0.96 | $1.05 | $0.96 | $1.04 | $4.16 | 40,425 |
| 2016-02-02 | $1.11 | $1.17 | $0.91 | $0.95 | $3.80 | 188,454 |
| 2016-02-01 | $1.32 | $1.34 | $1.19 | $1.23 | $4.92 | 19,166 |
| 2016-01-29 | $1.35 | $1.36 | $1.30 | $1.33 | $5.32 | 14,524 |
| 2016-01-28 | $1.35 | $1.39 | $1.31 | $1.35 | $5.40 | 19,437 |
| 2016-01-27 | $1.34 | $1.38 | $1.33 | $1.33 | $5.32 | 10,455 |
| 2016-01-26 | $1.43 | $1.47 | $1.33 | $1.35 | $5.40 | 16,742 |
| 2016-01-25 | $1.55 | $1.58 | $1.40 | $1.41 | $5.64 | 15,304 |
| 2016-01-22 | $1.51 | $1.59 | $1.51 | $1.56 | $6.24 | 4,270 |
| 2016-01-21 | $1.46 | $1.53 | $1.30 | $1.50 | $6.00 | 18,369 |
| 2016-01-20 | $1.45 | $1.50 | $1.40 | $1.47 | $5.88 | 62,212 |
| 2016-01-19 | $1.45 | $1.53 | $1.45 | $1.48 | $5.92 | 14,613 |
| 2016-01-15 | $1.57 | $1.60 | $1.44 | $1.45 | $5.80 | 29,638 |
| 2016-01-14 | $1.52 | $1.64 | $1.43 | $1.59 | $6.36 | 29,483 |
| 2016-01-13 | $1.70 | $1.80 | $1.35 | $1.54 | $6.16 | 93,514 |
| 2016-01-12 | $1.87 | $1.89 | $1.68 | $1.69 | $6.76 | 35,515 |
| 2016-01-11 | $1.89 | $1.89 | $1.85 | $1.85 | $7.40 | 16,835 |
| 2016-01-08 | $1.84 | $1.91 | $1.81 | $1.88 | $7.52 | 24,882 |
| 2016-01-07 | $1.92 | $1.97 | $1.80 | $1.83 | $7.32 | 41,868 |
| 2016-01-06 | $1.94 | $2.04 | $1.90 | $1.95 | $7.80 | 23,968 |
| 2016-01-05 | $2.01 | $2.07 | $1.99 | $2.01 | $8.04 | 13,257 |
| 2016-01-04 | $1.90 | $2.03 | $1.88 | $2.01 | $8.04 | 24,155 |
| 2015-12-31 | $1.94 | $2.04 | $1.91 | $2.01 | $8.04 | 30,035 |
| 2015-12-30 | $2.03 | $2.06 | $1.94 | $1.99 | $7.96 | 17,671 |
| 2015-12-29 | $1.98 | $2.10 | $1.98 | $2.03 | $8.12 | 36,640 |
| 2015-12-28 | $2.03 | $2.12 | $2.02 | $2.05 | $8.20 | 7,129 |
| 2015-12-24 | $2.10 | $2.13 | $1.98 | $2.07 | $8.28 | 10,185 |
| 2015-12-23 | $2.04 | $2.15 | $2.00 | $2.09 | $8.36 | 25,819 |
| 2015-12-22 | $1.98 | $2.05 | $1.95 | $2.02 | $8.08 | 9,872 |
| 2015-12-21 | $1.94 | $2.05 | $1.92 | $1.97 | $7.88 | 33,474 |
| 2015-12-18 | $2.03 | $2.06 | $1.95 | $1.96 | $7.84 | 24,722 |
| 2015-12-17 | $2.08 | $2.10 | $1.97 | $2.04 | $8.16 | 23,927 |
| 2015-12-16 | $1.93 | $2.02 | $1.93 | $2.00 | $8.00 | 24,001 |
| 2015-12-15 | $2.07 | $2.07 | $1.94 | $1.94 | $7.76 | 25,111 |
| 2015-12-14 | $2.05 | $2.06 | $1.91 | $2.02 | $8.08 | 58,834 |
| 2015-12-11 | $2.07 | $2.59 | $1.98 | $2.08 | $8.32 | 488,528 |
| 2015-12-10 | $2.01 | $2.12 | $2.00 | $2.09 | $8.36 | 14,673 |
| 2015-12-09 | $1.98 | $2.08 | $1.95 | $1.98 | $7.92 | 21,034 |
| 2015-12-08 | $2.02 | $2.07 | $1.97 | $1.98 | $7.92 | 25,517 |
| 2015-12-07 | $2.05 | $2.07 | $2.00 | $2.04 | $8.16 | 14,333 |
| 2015-12-04 | $2.12 | $2.20 | $2.05 | $2.06 | $8.24 | 16,135 |
| 2015-12-03 | $2.17 | $2.30 | $2.12 | $2.12 | $8.48 | 18,331 |
| 2015-12-02 | $2.28 | $2.35 | $2.17 | $2.18 | $8.72 | 20,602 |
| 2015-12-01 | $2.32 | $2.40 | $2.24 | $2.30 | $9.20 | 41,215 |
| 2015-11-30 | $2.19 | $2.40 | $2.19 | $2.34 | $9.36 | 28,618 |
| 2015-11-27 | $2.20 | $2.21 | $2.19 | $2.21 | $8.84 | 2,383 |
| 2015-11-25 | $2.17 | $2.23 | $2.17 | $2.21 | $8.84 | 16,524 |
| 2015-11-24 | $2.14 | $2.19 | $2.10 | $2.17 | $8.68 | 13,213 |
| 2015-11-23 | $2.08 | $2.22 | $2.08 | $2.15 | $8.60 | 38,247 |
| 2015-11-20 | $2.05 | $2.08 | $1.95 | $2.07 | $8.28 | 26,345 |
| 2015-11-19 | $1.90 | $1.99 | $1.87 | $1.97 | $7.88 | 19,255 |
| 2015-11-18 | $1.93 | $1.94 | $1.86 | $1.88 | $7.52 | 37,548 |
| 2015-11-17 | $1.93 | $2.01 | $1.93 | $1.94 | $7.76 | 28,674 |
| 2015-11-16 | $2.00 | $2.01 | $1.91 | $1.93 | $7.72 | 38,585 |
| 2015-11-13 | $2.05 | $2.15 | $1.98 | $2.00 | $8.00 | 42,938 |
| 2015-11-12 | $2.04 | $2.11 | $1.95 | $2.01 | $8.04 | 66,736 |
| 2015-11-11 | $2.15 | $2.18 | $2.00 | $2.07 | $8.28 | 56,405 |
| 2015-11-10 | $2.39 | $2.45 | $1.98 | $2.18 | $8.72 | 201,407 |
| 2015-11-09 | $2.35 | $2.63 | $2.33 | $2.57 | $10.28 | 74,242 |
| 2015-11-06 | $2.32 | $2.49 | $2.32 | $2.36 | $9.44 | 90,215 |
| 2015-11-05 | $2.43 | $2.53 | $2.32 | $2.37 | $9.48 | 29,735 |
| 2015-11-04 | $2.42 | $2.48 | $2.32 | $2.43 | $9.72 | 33,361 |
| 2015-11-03 | $2.44 | $2.59 | $2.39 | $2.44 | $9.76 | 34,265 |
| 2015-11-02 | $2.32 | $2.53 | $2.29 | $2.46 | $9.84 | 65,531 |
| 2015-10-30 | $2.41 | $2.48 | $2.32 | $2.35 | $9.40 | 95,078 |
| 2015-10-29 | $2.58 | $2.77 | $2.47 | $2.50 | $10.00 | 92,905 |
| 2015-10-28 | $2.60 | $2.87 | $2.60 | $2.71 | $10.84 | 91,540 |
| 2015-10-27 | $2.99 | $2.99 | $2.60 | $2.67 | $10.68 | 189,123 |
| 2015-10-26 | $3.41 | $3.45 | $3.03 | $3.06 | $12.24 | 191,623 |
| 2015-10-23 | $3.28 | $3.45 | $3.28 | $3.39 | $13.56 | 51,279 |
| 2015-10-22 | $3.50 | $3.57 | $3.30 | $3.33 | $13.32 | 71,589 |
| 2015-10-21 | $3.55 | $3.57 | $3.40 | $3.50 | $14.00 | 56,693 |
| 2015-10-20 | $3.67 | $3.70 | $3.34 | $3.45 | $13.80 | 184,255 |
| 2015-10-19 | $3.25 | $3.72 | $3.20 | $3.61 | $14.44 | 357,835 |
| 2015-10-16 | $2.92 | $3.26 | $2.91 | $3.21 | $12.84 | 101,580 |
| 2015-10-15 | $3.06 | $3.10 | $2.91 | $2.92 | $11.68 | 62,453 |
| 2015-10-14 | $2.82 | $3.11 | $2.76 | $2.97 | $11.88 | 80,109 |
| 2015-10-13 | $2.90 | $2.92 | $2.75 | $2.78 | $11.12 | 34,666 |
| 2015-10-12 | $3.05 | $3.17 | $2.70 | $2.93 | $11.72 | 89,881 |
| 2015-10-09 | $2.80 | $3.34 | $2.74 | $3.02 | $12.08 | 320,707 |
| 2015-10-08 | $2.60 | $2.75 | $2.57 | $2.75 | $11.00 | 97,316 |
| 2015-10-07 | $2.50 | $2.69 | $2.50 | $2.57 | $10.28 | 35,148 |
| 2015-10-06 | $2.54 | $2.65 | $2.50 | $2.52 | $10.08 | 53,085 |
| 2015-10-05 | $2.50 | $2.64 | $2.49 | $2.51 | $10.04 | 60,771 |
| 2015-10-02 | $2.34 | $2.56 | $2.26 | $2.48 | $9.92 | 53,910 |
| 2015-10-01 | $2.50 | $2.50 | $2.27 | $2.34 | $9.36 | 45,450 |
| 2015-09-30 | $2.54 | $2.60 | $2.40 | $2.43 | $9.72 | 81,315 |
| 2015-09-29 | $2.67 | $2.67 | $2.44 | $2.47 | $9.88 | 185,031 |
| 2015-09-28 | $2.37 | $3.19 | $2.20 | $2.75 | $11.00 | 1,064,813 |
| 2015-09-25 | $2.10 | $2.33 | $2.07 | $2.14 | $8.56 | 83,137 |
| 2015-09-24 | $2.04 | $2.09 | $2.00 | $2.07 | $8.28 | 24,684 |
| 2015-09-23 | $2.07 | $2.07 | $2.01 | $2.03 | $8.12 | 6,552 |
| 2015-09-22 | $2.06 | $2.07 | $2.00 | $2.05 | $8.20 | 8,056 |
| 2015-09-21 | $2.05 | $2.08 | $2.00 | $2.05 | $8.20 | 6,391 |
| 2015-09-18 | $2.07 | $2.08 | $2.00 | $2.00 | $8.00 | 18,744 |
| 2015-09-17 | $2.04 | $2.10 | $2.00 | $2.08 | $8.32 | 14,757 |
| 2015-09-16 | $2.00 | $2.10 | $2.00 | $2.09 | $8.36 | 7,047 |
| 2015-09-15 | $2.07 | $2.09 | $1.97 | $2.04 | $8.16 | 4,584 |
| 2015-09-14 | $2.08 | $2.08 | $1.91 | $2.06 | $8.24 | 25,364 |
| 2015-09-11 | $2.17 | $2.19 | $2.02 | $2.07 | $8.28 | 24,044 |
| 2015-09-10 | $2.23 | $2.23 | $2.17 | $2.20 | $8.80 | 11,606 |
| 2015-09-09 | $2.23 | $2.23 | $2.18 | $2.20 | $8.80 | 4,973 |
| 2015-09-08 | $2.23 | $2.30 | $2.18 | $2.20 | $8.80 | 19,039 |
Turtle Beach Corp (HEAR) News Headlines
Recent Turtle Beach Corp (HEAR) News
Similar Companies to Turtle Beach Corp (HEAR) in the Consumer Electronics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Apple Inc | AAPL | Consumer Electronics | Technology | 137,000 |
| LG Display Co Ltd | LPL | Consumer Electronics | Technology | 25,533 |
| VOXX International Corp - Class A | VOXX | Consumer Electronics | Technology | 2,000 |
| Universal Electronics Inc | UEIC | Consumer Electronics | Technology | 1,550 |
| GoPro Inc - Class A | GPRO | Consumer Electronics | Technology | 1,400 |
| Sonos Inc | SONO | Consumer Electronics | Technology | 1,400 |
| Hamilton Beach Brands Holding Co - Class A | HBB | Consumer Electronics | Technology | 1,216 |
| Irobot Corp | IRBT | Consumer Electronics | Technology | 1,120 |
| VIZIO Holding Corp - Class A | VZIO | Consumer Electronics | Technology | 1,100 |
| Viomi Technology Co Ltd | VIOT | Consumer Electronics | Technology | 1,000 |