Live Ventures Inc (LIVE) Exchange: NASDAQ
Data as of April 19, 2024
$26.54 ($1.03) 4.04%
Live Ventures Inc - Daily Information
Click for more stock information on Live Ventures Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $25.32 |
| Previous Close | $26.54 |
| High | $26.56 |
| Low | $25.32 |
| Adjusted Open | $25.32 |
| Previous Adjusted Close | $26.54 |
| Adjusted High | $26.56 |
| Adjusted Low | $25.32 |
About Live Ventures Inc (LIVE)
Live Ventures Incorporated is a diversified holding company that provides innovative products and services to consumer and business markets worldwide. Founded in 1999, the company is publicly traded on the NASDAQ Global Select Market under the symbol LIVE and has been growing rapidly since then. The company currently has a market capitalization of nearly $200 million, up from just $27 million in 2014, and it has a diversified portfolio of businesses that fall into three main categories: consumer products, online marketing, and business and financial services. These divisions include businesses such as consumer electronics, e-commerce, online advertising, internet security, and loan origination services. Live Ventures Incorporated is headquartered in Las Vegas, Nevada, and it was led by CEO Jon Isaacson from 2016 through 2019. The company has a workforce of 256 employees and it works continuously to develop the latest technologies and products for its consumers and business customers.
Invest in Live Ventures Inc (LIVE)
Historical Stock Data for Live Ventures Inc (LIVE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $25.32 | $26.56 | $25.32 | $26.54 | $26.54 | 12,169 |
| 2024-04-11 | $26.53 | $26.53 | $25.51 | $25.51 | $25.51 | 9,965 |
| 2024-04-10 | $26.56 | $26.58 | $26.45 | $26.58 | $26.58 | 3,893 |
| 2024-04-09 | $26.60 | $26.80 | $26.46 | $26.75 | $26.75 | 5,271 |
| 2024-04-08 | $27.02 | $27.40 | $26.65 | $26.85 | $26.85 | 7,278 |
| 2024-04-05 | $27.25 | $27.35 | $27.10 | $27.15 | $27.15 | 5,209 |
| 2024-04-04 | $26.30 | $27.12 | $26.28 | $27.12 | $27.12 | 5,562 |
| 2024-04-03 | $27.35 | $27.35 | $26.22 | $26.35 | $26.35 | 8,455 |
| 2024-04-02 | $27.25 | $27.39 | $26.70 | $27.18 | $27.18 | 4,362 |
| 2024-04-01 | $26.90 | $27.81 | $26.42 | $27.53 | $27.53 | 23,711 |
| 2024-03-28 | $26.25 | $27.81 | $26.25 | $26.97 | $26.97 | 5,386 |
| 2024-03-27 | $26.95 | $27.02 | $25.91 | $25.91 | $25.91 | 5,627 |
| 2024-03-26 | $25.00 | $26.88 | $24.99 | $26.88 | $26.88 | 8,869 |
| 2024-03-25 | $24.84 | $25.00 | $24.12 | $24.51 | $24.51 | 7,168 |
| 2024-03-22 | $25.22 | $25.32 | $24.77 | $25.04 | $25.04 | 6,074 |
| 2024-03-21 | $26.15 | $26.15 | $25.96 | $25.99 | $25.99 | 3,117 |
| 2024-03-20 | $26.49 | $26.50 | $25.83 | $25.99 | $25.99 | 13,209 |
| 2024-03-19 | $26.60 | $26.60 | $26.20 | $26.32 | $26.32 | 3,182 |
| 2024-03-18 | $26.50 | $26.95 | $26.45 | $26.48 | $26.48 | 6,074 |
| 2024-03-15 | $27.50 | $27.50 | $26.48 | $26.48 | $26.48 | 4,832 |
| 2024-03-14 | $26.20 | $27.40 | $26.04 | $27.40 | $27.40 | 10,911 |
| 2024-03-13 | $27.60 | $27.60 | $26.18 | $26.28 | $26.28 | 8,151 |
| 2024-03-12 | $27.23 | $28.39 | $27.23 | $27.49 | $27.49 | 14,363 |
| 2024-03-11 | $27.32 | $28.45 | $27.25 | $27.60 | $27.60 | 9,112 |
| 2024-03-08 | $28.13 | $28.13 | $27.25 | $27.97 | $27.97 | 14,456 |
| 2024-03-07 | $26.10 | $27.59 | $25.51 | $27.59 | $27.59 | 11,136 |
| 2024-03-06 | $27.44 | $27.60 | $26.10 | $26.13 | $26.13 | 14,454 |
| 2024-03-05 | $27.98 | $28.05 | $27.00 | $27.37 | $27.37 | 9,932 |
| 2024-03-04 | $27.50 | $28.38 | $27.50 | $27.96 | $27.96 | 8,410 |
| 2024-03-01 | $26.25 | $27.98 | $26.25 | $27.80 | $27.80 | 14,362 |
| 2024-02-29 | $25.69 | $27.25 | $25.50 | $26.42 | $26.42 | 9,886 |
| 2024-02-28 | $24.70 | $25.50 | $24.70 | $25.50 | $25.50 | 1,060 |
| 2024-02-27 | $24.58 | $25.00 | $24.57 | $25.00 | $25.00 | 2,920 |
| 2024-02-26 | $24.70 | $25.00 | $23.81 | $24.64 | $24.64 | 4,275 |
| 2024-02-23 | $24.98 | $25.00 | $24.80 | $24.99 | $24.99 | 3,403 |
| 2024-02-22 | $24.21 | $25.05 | $24.10 | $24.44 | $24.44 | 7,408 |
| 2024-02-21 | $24.17 | $24.20 | $24.17 | $24.20 | $24.20 | 2,058 |
| 2024-02-20 | $24.35 | $24.36 | $24.35 | $24.36 | $24.36 | 414 |
| 2024-02-16 | $24.33 | $24.88 | $24.33 | $24.88 | $24.88 | 378 |
| 2024-02-15 | $24.95 | $25.00 | $24.95 | $24.97 | $24.97 | 1,538 |
| 2024-02-14 | $24.85 | $25.18 | $24.65 | $25.00 | $25.00 | 9,457 |
| 2024-02-13 | $25.00 | $25.50 | $24.84 | $24.84 | $24.84 | 2,416 |
| 2024-02-12 | $24.40 | $25.66 | $24.40 | $25.64 | $25.64 | 9,021 |
| 2024-02-09 | $24.87 | $25.54 | $24.85 | $24.85 | $24.85 | 2,668 |
| 2024-02-08 | $25.00 | $25.00 | $24.10 | $24.10 | $24.10 | 2,398 |
| 2024-02-07 | $24.30 | $25.10 | $24.29 | $24.92 | $24.92 | 5,119 |
| 2024-02-06 | $25.50 | $25.50 | $24.96 | $25.00 | $25.00 | 4,043 |
| 2024-02-05 | $23.65 | $25.32 | $23.65 | $25.32 | $25.32 | 6,055 |
| 2024-02-02 | $24.15 | $24.15 | $23.00 | $23.93 | $23.93 | 1,957 |
| 2024-02-01 | $24.07 | $24.90 | $24.02 | $24.04 | $24.04 | 1,784 |
| 2024-01-31 | $25.74 | $25.74 | $25.06 | $25.06 | $25.06 | 1,138 |
| 2024-01-30 | $24.36 | $24.36 | $24.18 | $24.18 | $24.18 | 1,025 |
| 2024-01-29 | $25.00 | $25.20 | $25.00 | $25.02 | $25.02 | 2,204 |
| 2024-01-26 | $26.10 | $26.97 | $25.46 | $25.97 | $25.97 | 1,592 |
| 2024-01-25 | $26.14 | $26.55 | $25.77 | $26.05 | $26.05 | 7,226 |
| 2024-01-24 | $26.63 | $26.63 | $25.85 | $26.15 | $26.15 | 4,993 |
| 2024-01-23 | $26.45 | $26.45 | $26.00 | $26.31 | $26.31 | 1,783 |
| 2024-01-22 | $26.70 | $27.00 | $26.42 | $26.48 | $26.48 | 3,498 |
| 2024-01-19 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 49 |
| 2024-01-18 | $26.50 | $27.05 | $26.50 | $27.05 | $27.05 | 4,262 |
| 2024-01-17 | $26.63 | $27.03 | $26.60 | $26.79 | $26.79 | 4,930 |
| 2024-01-16 | $27.32 | $27.39 | $27.04 | $27.20 | $27.20 | 2,237 |
| 2024-01-12 | $27.52 | $27.52 | $27.21 | $27.48 | $27.48 | 3,399 |
| 2024-01-11 | $27.20 | $27.51 | $27.05 | $27.48 | $27.48 | 10,955 |
| 2024-01-10 | $25.64 | $27.45 | $25.64 | $27.45 | $27.45 | 4,107 |
| 2024-01-09 | $26.01 | $26.90 | $26.01 | $26.60 | $26.60 | 3,004 |
| 2024-01-08 | $25.40 | $26.38 | $25.40 | $26.38 | $26.38 | 2,391 |
| 2024-01-05 | $25.74 | $26.00 | $25.74 | $26.00 | $26.00 | 758 |
| 2024-01-04 | $26.20 | $26.20 | $26.00 | $26.00 | $26.00 | 794 |
| 2024-01-03 | $26.00 | $26.18 | $25.27 | $25.70 | $25.70 | 8,486 |
| 2024-01-02 | $24.79 | $26.18 | $24.79 | $26.18 | $26.18 | 8,239 |
| 2023-12-29 | $25.00 | $25.50 | $25.00 | $25.40 | $25.40 | 5,997 |
| 2023-12-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 568 |
| 2023-12-27 | $24.99 | $25.48 | $24.99 | $25.48 | $25.48 | 1,243 |
| 2023-12-26 | $25.34 | $25.91 | $24.87 | $25.00 | $25.00 | 4,630 |
| 2023-12-22 | $25.25 | $25.92 | $25.21 | $25.92 | $25.92 | 2,490 |
| 2023-12-21 | $26.17 | $26.20 | $25.12 | $26.20 | $26.20 | 3,487 |
| 2023-12-20 | $25.50 | $27.00 | $25.50 | $26.17 | $26.17 | 5,861 |
| 2023-12-19 | $24.77 | $25.40 | $24.77 | $25.32 | $25.32 | 3,891 |
| 2023-12-18 | $25.38 | $26.20 | $25.30 | $25.35 | $25.35 | 4,438 |
| 2023-12-15 | $25.30 | $25.49 | $25.16 | $25.22 | $25.22 | 1,116 |
| 2023-12-14 | $25.02 | $26.12 | $25.02 | $25.02 | $25.02 | 3,125 |
| 2023-12-13 | $22.70 | $27.00 | $22.70 | $25.65 | $25.65 | 18,206 |
| 2023-12-12 | $23.22 | $23.55 | $22.61 | $22.61 | $22.61 | 2,954 |
| 2023-12-11 | $23.85 | $23.85 | $22.63 | $22.75 | $22.75 | 2,982 |
| 2023-12-08 | $24.50 | $24.65 | $23.70 | $23.70 | $23.70 | 1,841 |
| 2023-12-07 | $25.85 | $25.85 | $24.42 | $24.71 | $24.71 | 4,440 |
| 2023-12-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 847 |
| 2023-12-05 | $26.13 | $26.14 | $25.41 | $25.41 | $25.41 | 4,388 |
| 2023-12-04 | $26.49 | $26.70 | $25.02 | $26.30 | $26.30 | 4,321 |
| 2023-12-01 | $26.00 | $26.07 | $26.00 | $26.07 | $26.07 | 1,622 |
| 2023-11-30 | $25.73 | $26.10 | $24.88 | $24.88 | $24.88 | 3,244 |
| 2023-11-29 | $25.33 | $25.77 | $25.33 | $25.62 | $25.62 | 2,540 |
| 2023-11-28 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2,694 |
| 2023-11-27 | $26.10 | $26.30 | $25.21 | $25.21 | $25.21 | 3,824 |
| 2023-11-24 | $26.47 | $26.75 | $26.20 | $26.45 | $26.45 | 8,510 |
| 2023-11-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 351 |
| 2023-11-21 | $26.81 | $27.18 | $25.80 | $26.60 | $26.60 | 2,694 |
| 2023-11-20 | $27.26 | $27.26 | $26.59 | $27.09 | $27.09 | 2,367 |
| 2023-11-17 | $26.48 | $26.94 | $26.48 | $26.94 | $26.94 | 2,859 |
| 2023-11-16 | $27.63 | $27.63 | $26.70 | $26.70 | $26.70 | 3,156 |
| 2023-11-15 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 862 |
| 2023-11-14 | $27.10 | $27.90 | $27.02 | $27.48 | $27.48 | 8,204 |
| 2023-11-13 | $27.75 | $27.75 | $27.38 | $27.38 | $27.38 | 2,102 |
| 2023-11-10 | $26.93 | $27.23 | $26.46 | $27.23 | $27.23 | 4,410 |
| 2023-11-09 | $25.62 | $27.38 | $25.62 | $27.38 | $27.38 | 2,002 |
| 2023-11-08 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 485 |
| 2023-11-07 | $26.94 | $26.95 | $25.54 | $25.75 | $25.75 | 6,831 |
| 2023-11-06 | $27.33 | $27.33 | $26.50 | $26.95 | $26.95 | 5,675 |
| 2023-11-03 | $27.25 | $27.30 | $26.80 | $26.86 | $26.86 | 10,823 |
| 2023-11-02 | $27.35 | $27.35 | $27.20 | $27.20 | $27.20 | 2,980 |
| 2023-11-01 | $27.40 | $27.69 | $27.20 | $27.20 | $27.20 | 5,173 |
| 2023-10-31 | $27.50 | $27.80 | $27.39 | $27.69 | $27.69 | 6,654 |
| 2023-10-30 | $27.89 | $27.96 | $27.66 | $27.66 | $27.66 | 4,766 |
| 2023-10-27 | $27.85 | $28.09 | $27.63 | $27.78 | $27.78 | 11,787 |
| 2023-10-26 | $27.38 | $28.12 | $27.35 | $27.76 | $27.76 | 9,354 |
| 2023-10-25 | $27.93 | $28.63 | $27.17 | $27.17 | $27.17 | 4,014 |
| 2023-10-24 | $28.13 | $28.63 | $28.00 | $28.00 | $28.00 | 4,626 |
| 2023-10-23 | $28.10 | $28.25 | $28.00 | $28.05 | $28.05 | 2,537 |
| 2023-10-20 | $28.37 | $28.37 | $28.00 | $28.20 | $28.20 | 2,549 |
| 2023-10-19 | $28.00 | $28.40 | $27.83 | $28.18 | $28.18 | 8,438 |
| 2023-10-18 | $27.70 | $28.18 | $27.70 | $28.00 | $28.00 | 1,510 |
| 2023-10-17 | $27.90 | $28.37 | $27.65 | $28.18 | $28.18 | 14,144 |
| 2023-10-16 | $26.14 | $27.95 | $26.14 | $27.95 | $27.95 | 7,335 |
| 2023-10-13 | $25.94 | $26.14 | $25.88 | $26.14 | $26.14 | 2,178 |
| 2023-10-12 | $25.90 | $26.20 | $25.56 | $25.78 | $25.78 | 8,725 |
| 2023-10-11 | $26.29 | $26.30 | $25.90 | $25.90 | $25.90 | 3,862 |
| 2023-10-10 | $26.44 | $26.44 | $25.56 | $26.30 | $26.30 | 5,222 |
| 2023-10-09 | $27.00 | $27.40 | $26.46 | $27.09 | $27.09 | 5,889 |
| 2023-10-06 | $27.36 | $27.36 | $26.53 | $26.85 | $26.85 | 1,103 |
| 2023-10-05 | $28.25 | $28.25 | $27.02 | $27.02 | $27.02 | 10,634 |
| 2023-10-04 | $28.40 | $28.70 | $28.05 | $28.25 | $28.25 | 3,829 |
| 2023-10-03 | $28.40 | $28.40 | $27.89 | $28.20 | $28.20 | 4,594 |
| 2023-10-02 | $28.07 | $28.35 | $28.07 | $28.15 | $28.15 | 2,537 |
| 2023-09-29 | $28.34 | $28.60 | $28.20 | $28.29 | $28.29 | 8,308 |
| 2023-09-28 | $26.76 | $28.34 | $26.67 | $28.34 | $28.34 | 11,864 |
| 2023-09-27 | $27.40 | $27.40 | $26.62 | $26.90 | $26.90 | 8,160 |
| 2023-09-26 | $27.20 | $28.00 | $26.73 | $27.25 | $27.25 | 2,529 |
| 2023-09-25 | $27.40 | $27.63 | $27.10 | $27.25 | $27.25 | 5,109 |
| 2023-09-22 | $27.41 | $27.41 | $27.20 | $27.40 | $27.40 | 4,071 |
| 2023-09-21 | $26.70 | $27.92 | $26.70 | $27.35 | $27.35 | 11,457 |
| 2023-09-20 | $25.37 | $26.90 | $25.37 | $26.72 | $26.72 | 12,111 |
| 2023-09-19 | $25.95 | $25.95 | $25.41 | $25.60 | $25.60 | 4,541 |
| 2023-09-18 | $26.30 | $26.30 | $25.72 | $25.94 | $25.94 | 1,910 |
| 2023-09-15 | $26.84 | $27.31 | $26.34 | $26.62 | $26.62 | 12,896 |
| 2023-09-14 | $27.31 | $28.00 | $26.11 | $26.55 | $26.55 | 16,094 |
| 2023-09-13 | $27.87 | $28.01 | $27.25 | $27.25 | $27.25 | 3,556 |
| 2023-09-12 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 289 |
| 2023-09-11 | $28.50 | $29.45 | $27.46 | $27.65 | $27.65 | 10,185 |
| 2023-09-08 | $28.45 | $28.45 | $28.10 | $28.10 | $28.10 | 1,287 |
| 2023-09-07 | $27.29 | $28.00 | $27.29 | $28.00 | $28.00 | 4,102 |
| 2023-09-06 | $28.34 | $28.34 | $27.52 | $27.52 | $27.52 | 3,266 |
| 2023-09-05 | $29.00 | $29.49 | $27.61 | $28.00 | $28.00 | 18,279 |
| 2023-09-01 | $27.35 | $29.21 | $27.14 | $28.95 | $28.95 | 14,930 |
| 2023-08-31 | $27.15 | $27.66 | $27.05 | $27.20 | $27.20 | 6,666 |
| 2023-08-30 | $27.41 | $27.93 | $27.11 | $27.22 | $27.22 | 7,796 |
| 2023-08-29 | $28.87 | $28.88 | $27.50 | $27.55 | $27.55 | 15,490 |
| 2023-08-28 | $28.93 | $29.08 | $28.83 | $28.87 | $28.87 | 7,135 |
| 2023-08-25 | $27.26 | $29.40 | $27.26 | $28.60 | $28.60 | 16,332 |
| 2023-08-24 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1,192 |
| 2023-08-23 | $29.89 | $29.89 | $27.36 | $27.65 | $27.65 | 13,028 |
| 2023-08-22 | $28.61 | $29.50 | $27.61 | $29.00 | $29.00 | 9,277 |
| 2023-08-21 | $29.90 | $29.90 | $28.51 | $28.51 | $28.51 | 2,469 |
| 2023-08-18 | $29.42 | $29.48 | $28.73 | $29.25 | $29.25 | 11,992 |
| 2023-08-17 | $29.00 | $29.43 | $28.78 | $29.43 | $29.43 | 5,051 |
| 2023-08-16 | $27.17 | $29.60 | $27.17 | $29.20 | $29.20 | 9,708 |
| 2023-08-15 | $26.89 | $27.81 | $26.89 | $27.30 | $27.30 | 5,310 |
| 2023-08-14 | $26.52 | $26.75 | $26.52 | $26.75 | $26.75 | 3,933 |
| 2023-08-11 | $26.55 | $26.67 | $26.50 | $26.57 | $26.57 | 3,409 |
| 2023-08-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 698 |
| 2023-08-09 | $26.50 | $27.79 | $26.30 | $27.79 | $27.79 | 5,775 |
| 2023-08-08 | $26.38 | $27.45 | $26.38 | $26.50 | $26.50 | 6,694 |
| 2023-08-07 | $26.38 | $26.73 | $26.01 | $26.38 | $26.38 | 5,266 |
| 2023-08-04 | $28.21 | $28.21 | $26.01 | $26.38 | $26.38 | 12,009 |
| 2023-08-03 | $28.00 | $28.20 | $27.70 | $28.20 | $28.20 | 6,437 |
| 2023-08-02 | $26.74 | $28.50 | $26.74 | $28.10 | $28.10 | 8,617 |
| 2023-08-01 | $26.64 | $27.48 | $26.58 | $26.72 | $26.72 | 5,386 |
| 2023-07-31 | $26.31 | $26.60 | $26.30 | $26.60 | $26.60 | 7,004 |
| 2023-07-28 | $27.00 | $27.09 | $26.69 | $26.79 | $26.79 | 4,536 |
| 2023-07-27 | $28.20 | $28.87 | $26.30 | $26.30 | $26.30 | 20,706 |
| 2023-07-26 | $26.90 | $28.88 | $26.86 | $28.05 | $28.05 | 13,908 |
| 2023-07-25 | $26.11 | $28.20 | $26.11 | $27.53 | $27.53 | 17,140 |
| 2023-07-24 | $25.97 | $27.49 | $25.60 | $26.24 | $26.24 | 9,285 |
| 2023-07-21 | $26.09 | $26.14 | $25.64 | $25.82 | $25.82 | 3,030 |
| 2023-07-20 | $26.20 | $26.54 | $25.90 | $26.14 | $26.14 | 6,384 |
| 2023-07-19 | $28.90 | $28.90 | $26.11 | $26.90 | $26.90 | 13,191 |
| 2023-07-18 | $26.99 | $28.32 | $26.99 | $28.12 | $28.12 | 24,814 |
| 2023-07-17 | $26.03 | $26.70 | $26.00 | $26.62 | $26.62 | 15,047 |
| 2023-07-14 | $25.24 | $26.50 | $25.00 | $26.20 | $26.20 | 8,208 |
| 2023-07-13 | $25.50 | $25.97 | $25.32 | $25.36 | $25.36 | 4,935 |
| 2023-07-12 | $26.37 | $26.40 | $26.00 | $26.00 | $26.00 | 1,498 |
| 2023-07-11 | $25.34 | $26.80 | $25.00 | $26.80 | $26.80 | 644 |
| 2023-07-10 | $25.71 | $26.85 | $25.17 | $25.17 | $25.17 | 3,956 |
| 2023-07-07 | $27.13 | $27.13 | $25.83 | $25.83 | $25.83 | 8,100 |
| 2023-07-06 | $26.98 | $27.03 | $26.55 | $26.55 | $26.55 | 1,099 |
| 2023-07-05 | $26.10 | $27.00 | $25.99 | $27.00 | $27.00 | 2,580 |
| 2023-07-03 | $26.22 | $26.50 | $25.66 | $26.22 | $26.22 | 7,820 |
| 2023-06-30 | $26.90 | $27.59 | $26.21 | $26.21 | $26.21 | 12,699 |
| 2023-06-29 | $25.70 | $27.36 | $25.70 | $27.10 | $27.10 | 18,625 |
| 2023-06-28 | $25.59 | $26.00 | $25.34 | $25.85 | $25.85 | 5,835 |
| 2023-06-27 | $25.94 | $27.19 | $25.57 | $26.00 | $26.00 | 6,227 |
| 2023-06-26 | $26.00 | $26.08 | $25.90 | $25.99 | $25.99 | 2,811 |
| 2023-06-23 | $26.20 | $26.20 | $26.00 | $26.00 | $26.00 | 4,414 |
| 2023-06-22 | $26.50 | $26.87 | $26.02 | $26.02 | $26.02 | 8,593 |
| 2023-06-21 | $27.00 | $27.08 | $26.48 | $26.48 | $26.48 | 3,847 |
| 2023-06-20 | $26.70 | $28.00 | $26.21 | $26.48 | $26.48 | 14,183 |
| 2023-06-16 | $25.19 | $27.42 | $25.01 | $26.35 | $26.35 | 14,476 |
| 2023-06-15 | $25.66 | $25.75 | $25.19 | $25.19 | $25.19 | 1,045 |
| 2023-06-14 | $25.02 | $25.09 | $24.82 | $25.09 | $25.09 | 4,154 |
| 2023-06-13 | $24.95 | $25.14 | $24.83 | $25.14 | $25.14 | 3,041 |
| 2023-06-12 | $24.90 | $25.49 | $24.90 | $25.40 | $25.40 | 7,363 |
| 2023-06-09 | $24.66 | $25.30 | $24.66 | $25.00 | $25.00 | 3,018 |
| 2023-06-08 | $24.80 | $25.60 | $24.63 | $25.06 | $25.06 | 3,865 |
| 2023-06-07 | $26.36 | $26.36 | $25.30 | $25.30 | $25.30 | 433 |
| 2023-06-06 | $25.00 | $25.76 | $24.02 | $25.34 | $25.34 | 3,666 |
| 2023-06-05 | $24.90 | $25.54 | $23.99 | $23.99 | $23.99 | 1,364 |
| 2023-06-02 | $24.40 | $25.00 | $24.38 | $25.00 | $25.00 | 2,169 |
| 2023-06-01 | $24.38 | $24.80 | $24.30 | $24.77 | $24.77 | 3,048 |
| 2023-05-31 | $24.98 | $26.20 | $24.98 | $25.00 | $25.00 | 2,259 |
| 2023-05-30 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 664 |
| 2023-05-26 | $25.78 | $25.78 | $24.75 | $25.04 | $25.04 | 3,194 |
| 2023-05-25 | $25.30 | $26.50 | $25.30 | $26.50 | $26.50 | 1,215 |
| 2023-05-24 | $26.33 | $26.80 | $25.70 | $26.80 | $26.80 | 5,508 |
| 2023-05-23 | $27.20 | $27.20 | $26.34 | $26.50 | $26.50 | 8,130 |
| 2023-05-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 330 |
| 2023-05-19 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 342 |
| 2023-05-18 | $29.00 | $29.00 | $26.33 | $26.33 | $26.33 | 1,317 |
| 2023-05-17 | $27.05 | $27.30 | $27.00 | $27.00 | $27.00 | 1,747 |
| 2023-05-16 | $27.50 | $28.00 | $27.50 | $27.52 | $27.52 | 4,983 |
| 2023-05-15 | $27.49 | $27.50 | $25.45 | $27.50 | $27.50 | 3,237 |
| 2023-05-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 151 |
| 2023-05-11 | $28.51 | $29.70 | $27.50 | $27.50 | $27.50 | 2,206 |
| 2023-05-10 | $29.88 | $31.00 | $29.18 | $29.70 | $29.70 | 2,587 |
| 2023-05-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 150 |
| 2023-05-08 | $30.07 | $31.62 | $28.80 | $30.00 | $30.00 | 3,890 |
| 2023-05-05 | $31.09 | $31.09 | $30.85 | $30.85 | $30.85 | 1,133 |
| 2023-05-04 | $30.96 | $30.96 | $30.40 | $30.55 | $30.55 | 1,358 |
| 2023-05-03 | $31.00 | $31.00 | $30.50 | $30.50 | $30.50 | 1,310 |
| 2023-05-02 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 848 |
| 2023-05-01 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 312 |
| 2023-04-28 | $31.05 | $31.49 | $31.05 | $31.49 | $31.49 | 735 |
| 2023-04-27 | $31.98 | $31.98 | $31.50 | $31.50 | $31.50 | 447 |
| 2023-04-26 | $32.00 | $32.16 | $31.12 | $31.12 | $31.12 | 813 |
| 2023-04-25 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 202 |
| 2023-04-24 | $32.38 | $32.40 | $31.53 | $32.40 | $32.40 | 2,100 |
| 2023-04-21 | $31.31 | $31.80 | $31.22 | $31.80 | $31.80 | 833 |
| 2023-04-20 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 736 |
| 2023-04-19 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 308 |
| 2023-04-18 | $30.51 | $31.64 | $30.51 | $31.64 | $31.64 | 802 |
| 2023-04-17 | $31.53 | $32.22 | $31.53 | $32.22 | $32.22 | 960 |
| 2023-04-14 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 245 |
| 2023-04-13 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 877 |
| 2023-04-12 | $31.33 | $31.33 | $31.31 | $31.31 | $31.31 | 1,140 |
| 2023-04-11 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 719 |
| 2023-04-10 | $32.16 | $32.31 | $31.75 | $31.75 | $31.75 | 4,572 |
| 2023-04-06 | $31.31 | $32.49 | $31.31 | $32.45 | $32.45 | 3,042 |
| 2023-04-05 | $31.50 | $32.00 | $30.50 | $31.09 | $31.09 | 7,885 |
| 2023-04-04 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 717 |
| 2023-04-03 | $30.81 | $33.01 | $30.81 | $33.01 | $33.01 | 2,326 |
| 2023-03-31 | $33.28 | $33.28 | $30.45 | $30.72 | $30.72 | 2,308 |
| 2023-03-30 | $30.00 | $33.24 | $30.00 | $33.24 | $33.24 | 1,018 |
| 2023-03-29 | $31.42 | $31.52 | $31.42 | $31.50 | $31.50 | 1,239 |
| 2023-03-28 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 902 |
| 2023-03-27 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 544 |
| 2023-03-24 | $32.61 | $32.61 | $32.16 | $32.20 | $32.20 | 1,264 |
| 2023-03-23 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 690 |
| 2023-03-22 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 255 |
| 2023-03-21 | $33.45 | $35.00 | $32.58 | $35.00 | $35.00 | 915 |
| 2023-03-20 | $34.61 | $34.93 | $32.43 | $34.93 | $34.93 | 1,673 |
| 2023-03-17 | $35.10 | $36.09 | $34.27 | $34.78 | $34.78 | 1,297 |
| 2023-03-16 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 802 |
| 2023-03-15 | $34.16 | $34.50 | $34.16 | $34.50 | $34.50 | 518 |
| 2023-03-14 | $34.17 | $36.00 | $34.16 | $34.16 | $34.16 | 6,337 |
| 2023-03-13 | $37.76 | $37.76 | $32.16 | $33.18 | $33.18 | 3,190 |
| 2023-03-10 | $35.16 | $37.52 | $35.16 | $36.50 | $36.50 | 7,945 |
| 2023-03-09 | $34.37 | $36.30 | $33.77 | $36.19 | $36.19 | 9,570 |
| 2023-03-08 | $32.85 | $33.15 | $31.20 | $33.15 | $33.15 | 4,863 |
| 2023-03-07 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 1,149 |
| 2023-03-06 | $28.02 | $32.27 | $28.02 | $31.70 | $31.70 | 17,529 |
| 2023-03-03 | $28.34 | $29.01 | $28.00 | $28.20 | $28.20 | 12,953 |
| 2023-03-02 | $29.65 | $29.73 | $27.45 | $27.63 | $27.63 | 11,102 |
| 2023-03-01 | $32.83 | $33.00 | $29.15 | $29.71 | $29.71 | 20,640 |
| 2023-02-28 | $34.42 | $34.45 | $32.45 | $32.45 | $32.45 | 8,567 |
| 2023-02-27 | $35.06 | $35.06 | $33.75 | $33.75 | $33.75 | 6,919 |
| 2023-02-24 | $35.04 | $36.11 | $33.01 | $34.36 | $34.36 | 14,837 |
| 2023-02-23 | $34.52 | $35.30 | $34.04 | $35.04 | $35.04 | 9,594 |
| 2023-02-22 | $34.54 | $36.33 | $34.05 | $34.10 | $34.10 | 21,946 |
| 2023-02-21 | $34.00 | $34.40 | $33.91 | $33.91 | $33.91 | 1,519 |
| 2023-02-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,097 |
| 2023-02-16 | $33.99 | $34.00 | $33.95 | $34.00 | $34.00 | 3,220 |
| 2023-02-15 | $33.24 | $33.99 | $33.00 | $33.00 | $33.00 | 3,146 |
| 2023-02-14 | $33.54 | $33.99 | $33.23 | $33.93 | $33.93 | 2,706 |
| 2023-02-13 | $33.80 | $33.80 | $33.54 | $33.54 | $33.54 | 2,698 |
| 2023-02-10 | $33.25 | $33.65 | $33.10 | $33.60 | $33.60 | 7,859 |
| 2023-02-09 | $32.45 | $33.81 | $32.45 | $33.15 | $33.15 | 4,979 |
| 2023-02-08 | $33.95 | $34.16 | $33.54 | $33.54 | $33.54 | 3,372 |
| 2023-02-07 | $33.95 | $34.20 | $33.95 | $34.11 | $34.11 | 3,132 |
| 2023-02-06 | $33.99 | $34.79 | $33.05 | $33.99 | $33.99 | 2,696 |
| 2023-02-03 | $33.18 | $33.82 | $33.18 | $33.49 | $33.49 | 2,186 |
| 2023-02-02 | $33.65 | $33.65 | $32.60 | $32.90 | $32.90 | 2,432 |
| 2023-02-01 | $35.62 | $35.62 | $33.40 | $33.42 | $33.42 | 17,857 |
| 2023-01-31 | $34.20 | $34.78 | $33.86 | $34.10 | $34.10 | 4,692 |
| 2023-01-30 | $33.50 | $35.47 | $33.50 | $34.65 | $34.65 | 14,429 |
| 2023-01-27 | $35.00 | $35.11 | $33.65 | $34.19 | $34.19 | 14,466 |
| 2023-01-26 | $32.50 | $36.00 | $32.50 | $34.50 | $34.50 | 6,097 |
| 2023-01-25 | $33.24 | $33.64 | $33.21 | $33.62 | $33.62 | 3,331 |
| 2023-01-24 | $32.88 | $34.26 | $32.88 | $33.23 | $33.23 | 15,697 |
| 2023-01-23 | $35.30 | $35.32 | $31.81 | $32.34 | $32.34 | 19,472 |
| 2023-01-20 | $37.01 | $37.92 | $35.30 | $35.67 | $35.67 | 16,579 |
| 2023-01-19 | $36.50 | $37.00 | $36.50 | $36.65 | $36.65 | 508 |
| 2023-01-18 | $36.84 | $38.06 | $36.51 | $36.62 | $36.62 | 11,999 |
| 2023-01-17 | $37.89 | $37.98 | $36.70 | $36.90 | $36.90 | 7,548 |
| 2023-01-13 | $39.00 | $39.28 | $37.35 | $37.91 | $37.91 | 6,629 |
| 2023-01-12 | $39.70 | $39.70 | $38.56 | $38.71 | $38.71 | 12,154 |
| 2023-01-11 | $39.79 | $40.11 | $38.06 | $38.20 | $38.20 | 15,355 |
| 2023-01-10 | $38.85 | $40.38 | $36.70 | $38.37 | $38.37 | 22,896 |
| 2023-01-09 | $35.01 | $39.47 | $35.00 | $37.90 | $37.90 | 25,584 |
| 2023-01-06 | $34.00 | $34.91 | $32.56 | $34.24 | $34.24 | 31,770 |
| 2023-01-05 | $32.26 | $35.53 | $32.26 | $33.00 | $33.00 | 28,653 |
| 2023-01-04 | $31.95 | $32.70 | $31.95 | $32.35 | $32.35 | 3,998 |
| 2023-01-03 | $31.90 | $32.00 | $31.63 | $31.93 | $31.93 | 1,167 |
| 2022-12-30 | $29.04 | $31.40 | $29.04 | $31.30 | $31.30 | 16,328 |
| 2022-12-29 | $27.95 | $29.50 | $27.95 | $28.45 | $28.45 | 3,558 |
| 2022-12-28 | $26.20 | $28.51 | $26.20 | $27.96 | $27.96 | 6,347 |
| 2022-12-27 | $25.94 | $26.91 | $25.50 | $26.50 | $26.50 | 4,397 |
| 2022-12-23 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 678 |
| 2022-12-22 | $24.87 | $25.67 | $24.87 | $25.50 | $25.50 | 6,936 |
| 2022-12-21 | $24.20 | $24.50 | $24.20 | $24.50 | $24.50 | 928 |
| 2022-12-20 | $24.00 | $24.10 | $23.67 | $23.67 | $23.67 | 905 |
| 2022-12-19 | $24.16 | $24.50 | $22.81 | $23.70 | $23.70 | 2,097 |
| 2022-12-16 | $25.00 | $25.00 | $23.61 | $24.75 | $24.75 | 2,893 |
| 2022-12-15 | $24.50 | $25.55 | $24.25 | $24.75 | $24.75 | 7,308 |
| 2022-12-14 | $25.00 | $25.55 | $25.00 | $25.30 | $25.30 | 6,141 |
| 2022-12-13 | $25.25 | $25.25 | $24.50 | $24.50 | $24.50 | 2,063 |
| 2022-12-12 | $24.72 | $24.72 | $24.60 | $24.60 | $24.60 | 644 |
| 2022-12-09 | $24.23 | $25.00 | $24.23 | $24.59 | $24.59 | 1,889 |
| 2022-12-08 | $24.73 | $24.73 | $24.42 | $24.42 | $24.42 | 1,087 |
| 2022-12-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 36 |
| 2022-12-06 | $24.74 | $24.77 | $24.74 | $24.77 | $24.77 | 689 |
| 2022-12-05 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 1,252 |
| 2022-12-02 | $24.50 | $25.00 | $24.50 | $25.00 | $25.00 | 1,444 |
| 2022-12-01 | $25.70 | $25.70 | $24.52 | $24.52 | $24.52 | 1,704 |
| 2022-11-30 | $24.70 | $25.55 | $24.70 | $25.20 | $25.20 | 1,990 |
| 2022-11-29 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 1,729 |
| 2022-11-28 | $25.15 | $25.15 | $24.60 | $25.11 | $25.11 | 3,735 |
| 2022-11-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 10 |
| 2022-11-23 | $24.88 | $25.01 | $24.88 | $25.01 | $25.01 | 596 |
| 2022-11-22 | $26.99 | $26.99 | $25.65 | $25.65 | $25.65 | 661 |
| 2022-11-21 | $25.00 | $25.00 | $24.85 | $24.96 | $24.96 | 1,025 |
| 2022-11-18 | $24.52 | $24.90 | $24.49 | $24.90 | $24.90 | 824 |
| 2022-11-17 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 513 |
| 2022-11-16 | $25.05 | $25.25 | $25.00 | $25.25 | $25.25 | 1,068 |
| 2022-11-15 | $24.80 | $26.27 | $24.80 | $25.38 | $25.38 | 2,781 |
| 2022-11-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 532 |
| 2022-11-11 | $25.80 | $27.05 | $25.17 | $25.70 | $25.70 | 5,287 |
| 2022-11-10 | $24.60 | $28.00 | $24.60 | $26.10 | $26.10 | 19,584 |
| 2022-11-09 | $24.60 | $25.00 | $24.12 | $24.24 | $24.24 | 2,000 |
| 2022-11-08 | $24.93 | $25.00 | $24.93 | $25.00 | $25.00 | 1,289 |
| 2022-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 271 |
| 2022-11-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 671 |
| 2022-11-03 | $25.03 | $25.06 | $25.00 | $25.00 | $25.00 | 3,182 |
| 2022-11-02 | $24.80 | $24.95 | $24.80 | $24.95 | $24.95 | 2,574 |
| 2022-11-01 | $24.84 | $24.84 | $24.51 | $24.51 | $24.51 | 1,872 |
| 2022-10-31 | $24.13 | $25.14 | $24.10 | $24.10 | $24.10 | 6,461 |
| 2022-10-28 | $24.65 | $24.98 | $24.56 | $24.56 | $24.56 | 2,567 |
| 2022-10-27 | $24.99 | $25.04 | $24.80 | $25.00 | $25.00 | 2,908 |
| 2022-10-26 | $24.23 | $25.88 | $23.57 | $25.02 | $25.02 | 4,370 |
| 2022-10-25 | $25.24 | $25.24 | $24.50 | $24.55 | $24.55 | 3,823 |
| 2022-10-24 | $24.54 | $25.10 | $24.42 | $24.70 | $24.70 | 2,603 |
| 2022-10-21 | $24.75 | $25.50 | $24.60 | $24.81 | $24.81 | 5,666 |
| 2022-10-20 | $24.72 | $26.30 | $24.16 | $25.21 | $25.21 | 5,377 |
| 2022-10-19 | $24.65 | $25.55 | $24.62 | $24.62 | $24.62 | 2,015 |
| 2022-10-18 | $25.20 | $25.20 | $24.76 | $24.76 | $24.76 | 1,421 |
| 2022-10-17 | $26.80 | $26.80 | $25.07 | $25.08 | $25.08 | 3,982 |
| 2022-10-14 | $24.17 | $26.95 | $24.17 | $25.38 | $25.38 | 7,512 |
| 2022-10-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 293 |
| 2022-10-12 | $24.62 | $24.70 | $24.62 | $24.70 | $24.70 | 443 |
| 2022-10-11 | $24.22 | $25.10 | $24.22 | $24.62 | $24.62 | 2,078 |
| 2022-10-10 | $24.49 | $25.25 | $24.05 | $25.00 | $25.00 | 8,245 |
| 2022-10-07 | $25.30 | $25.30 | $24.90 | $24.99 | $24.99 | 5,335 |
| 2022-10-06 | $25.50 | $25.80 | $24.60 | $24.60 | $24.60 | 2,982 |
| 2022-10-05 | $24.23 | $25.82 | $24.23 | $25.00 | $25.00 | 8,189 |
| 2022-10-04 | $26.00 | $26.40 | $24.40 | $24.40 | $24.40 | 8,215 |
| 2022-10-03 | $24.85 | $26.97 | $24.85 | $25.80 | $25.80 | 15,131 |
| 2022-09-30 | $24.78 | $25.70 | $24.78 | $25.05 | $25.05 | 2,708 |
| 2022-09-29 | $25.00 | $25.90 | $24.87 | $25.50 | $25.50 | 8,060 |
| 2022-09-28 | $25.09 | $26.90 | $25.08 | $25.45 | $25.45 | 10,759 |
| 2022-09-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 311 |
| 2022-09-26 | $25.50 | $26.00 | $25.00 | $25.70 | $25.70 | 6,092 |
| 2022-09-23 | $27.00 | $27.00 | $25.18 | $25.78 | $25.78 | 5,205 |
| 2022-09-22 | $28.49 | $28.80 | $27.25 | $27.81 | $27.81 | 5,519 |
| 2022-09-21 | $28.90 | $29.19 | $28.06 | $29.06 | $29.06 | 4,923 |
| 2022-09-20 | $29.03 | $29.20 | $27.62 | $29.20 | $29.20 | 31,346 |
| 2022-09-19 | $29.00 | $29.35 | $27.60 | $29.30 | $29.30 | 30,762 |
| 2022-09-16 | $28.00 | $29.63 | $26.88 | $29.63 | $29.63 | 9,712 |
| 2022-09-15 | $26.39 | $28.49 | $25.96 | $28.40 | $28.40 | 8,149 |
| 2022-09-14 | $24.80 | $26.71 | $24.39 | $26.71 | $26.71 | 7,783 |
| 2022-09-13 | $24.99 | $24.99 | $24.06 | $24.06 | $24.06 | 2,393 |
| 2022-09-12 | $25.99 | $25.99 | $25.00 | $25.03 | $25.03 | 2,442 |
| 2022-09-09 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 1,366 |
| 2022-09-08 | $25.00 | $25.92 | $24.50 | $25.92 | $25.92 | 4,563 |
| 2022-09-07 | $25.18 | $26.39 | $24.48 | $24.48 | $24.48 | 8,517 |
| 2022-09-06 | $25.19 | $25.98 | $24.00 | $25.02 | $25.02 | 12,770 |
| 2022-09-02 | $25.19 | $25.90 | $25.00 | $25.00 | $25.00 | 4,336 |
| 2022-09-01 | $26.25 | $26.35 | $25.04 | $25.04 | $25.04 | 3,127 |
| 2022-08-31 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1,348 |
| 2022-08-30 | $24.79 | $26.24 | $24.79 | $26.23 | $26.23 | 3,837 |
| 2022-08-29 | $26.00 | $26.66 | $24.60 | $24.60 | $24.60 | 5,524 |
| 2022-08-26 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 446 |
| 2022-08-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,194 |
| 2022-08-24 | $27.50 | $27.50 | $26.60 | $26.60 | $26.60 | 1,922 |
| 2022-08-23 | $26.90 | $28.00 | $26.87 | $28.00 | $28.00 | 3,701 |
| 2022-08-22 | $27.20 | $27.25 | $26.30 | $26.40 | $26.40 | 4,408 |
| 2022-08-19 | $27.27 | $27.80 | $26.85 | $27.21 | $27.21 | 1,964 |
| 2022-08-18 | $27.21 | $27.35 | $27.14 | $27.28 | $27.28 | 1,648 |
| 2022-08-17 | $28.44 | $28.99 | $27.24 | $28.00 | $28.00 | 3,070 |
| 2022-08-16 | $28.62 | $29.65 | $28.40 | $28.48 | $28.48 | 3,293 |
| 2022-08-15 | $27.50 | $29.93 | $27.01 | $29.28 | $29.28 | 10,702 |
| 2022-08-12 | $28.60 | $28.60 | $27.50 | $27.50 | $27.50 | 5,651 |
| 2022-08-11 | $32.00 | $32.00 | $29.30 | $29.30 | $29.30 | 6,907 |
| 2022-08-10 | $34.03 | $34.03 | $32.10 | $32.10 | $32.10 | 5,598 |
| 2022-08-09 | $34.15 | $34.36 | $32.88 | $32.88 | $32.88 | 6,343 |
| 2022-08-08 | $34.35 | $36.80 | $34.00 | $34.20 | $34.20 | 24,263 |
| 2022-08-05 | $32.83 | $35.00 | $32.83 | $34.34 | $34.34 | 7,852 |
| 2022-08-04 | $34.25 | $34.25 | $32.98 | $33.05 | $33.05 | 4,961 |
| 2022-08-03 | $33.98 | $34.74 | $33.70 | $34.25 | $34.25 | 3,584 |
| 2022-08-02 | $33.70 | $35.29 | $33.25 | $33.25 | $33.25 | 5,386 |
| 2022-08-01 | $34.12 | $35.46 | $33.15 | $34.10 | $34.10 | 4,357 |
| 2022-07-29 | $35.45 | $35.45 | $33.99 | $33.99 | $33.99 | 788 |
| 2022-07-28 | $32.50 | $35.64 | $32.34 | $34.13 | $34.13 | 10,424 |
| 2022-07-27 | $32.35 | $32.60 | $32.34 | $32.50 | $32.50 | 2,742 |
| 2022-07-26 | $32.48 | $33.58 | $32.00 | $32.42 | $32.42 | 9,646 |
| 2022-07-25 | $32.09 | $33.14 | $31.97 | $33.00 | $33.00 | 4,748 |
| 2022-07-22 | $31.97 | $33.58 | $31.32 | $32.49 | $32.49 | 8,412 |
| 2022-07-21 | $31.73 | $32.89 | $30.59 | $31.34 | $31.34 | 7,386 |
| 2022-07-20 | $33.06 | $33.06 | $32.05 | $32.15 | $32.15 | 4,182 |
| 2022-07-19 | $30.59 | $33.95 | $30.59 | $32.70 | $32.70 | 9,325 |
| 2022-07-18 | $30.50 | $30.82 | $30.49 | $30.59 | $30.59 | 1,996 |
| 2022-07-15 | $29.40 | $31.04 | $28.44 | $29.75 | $29.75 | 7,303 |
| 2022-07-14 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 730 |
| 2022-07-13 | $27.81 | $29.39 | $27.81 | $28.33 | $28.33 | 11,347 |
| 2022-07-12 | $27.39 | $29.78 | $27.00 | $28.58 | $28.58 | 13,192 |
| 2022-07-11 | $27.00 | $29.89 | $26.66 | $27.78 | $27.78 | 12,425 |
| 2022-07-08 | $26.30 | $27.67 | $26.11 | $27.10 | $27.10 | 5,946 |
| 2022-07-07 | $25.01 | $27.79 | $25.01 | $25.51 | $25.51 | 7,192 |
| 2022-07-06 | $25.52 | $26.97 | $25.17 | $26.11 | $26.11 | 10,886 |
| 2022-07-05 | $25.00 | $26.14 | $23.82 | $26.14 | $26.14 | 15,086 |
| 2022-07-01 | $25.39 | $27.30 | $25.12 | $25.36 | $25.36 | 11,611 |
| 2022-06-30 | $24.99 | $25.94 | $24.40 | $25.07 | $25.07 | 13,365 |
| 2022-06-29 | $25.91 | $27.45 | $25.06 | $25.77 | $25.77 | 19,473 |
| 2022-06-28 | $26.78 | $27.60 | $25.80 | $26.10 | $26.10 | 8,290 |
| 2022-06-27 | $26.38 | $27.64 | $26.00 | $26.00 | $26.00 | 15,317 |
| 2022-06-24 | $25.45 | $26.20 | $25.20 | $25.89 | $25.89 | 8,983 |
| 2022-06-23 | $24.30 | $25.35 | $24.25 | $24.88 | $24.88 | 4,966 |
| 2022-06-22 | $25.40 | $25.71 | $23.37 | $23.95 | $23.95 | 14,793 |
| 2022-06-21 | $26.45 | $27.30 | $25.55 | $25.55 | $25.55 | 4,740 |
| 2022-06-17 | $28.21 | $28.21 | $25.04 | $25.04 | $25.04 | 17,865 |
| 2022-06-16 | $31.74 | $31.90 | $28.10 | $28.10 | $28.10 | 11,828 |
| 2022-06-15 | $33.33 | $33.41 | $31.02 | $31.34 | $31.34 | 11,744 |
| 2022-06-14 | $33.63 | $34.20 | $32.82 | $33.00 | $33.00 | 6,067 |
| 2022-06-13 | $34.50 | $35.54 | $33.02 | $33.02 | $33.02 | 7,963 |
| 2022-06-10 | $37.49 | $37.49 | $35.06 | $35.06 | $35.06 | 7,163 |
| 2022-06-09 | $38.50 | $39.27 | $37.50 | $37.50 | $37.50 | 3,914 |
| 2022-06-08 | $40.18 | $40.59 | $37.14 | $37.61 | $37.61 | 10,775 |
| 2022-06-07 | $39.70 | $39.70 | $37.32 | $38.99 | $38.99 | 7,901 |
| 2022-06-06 | $40.00 | $41.36 | $37.01 | $37.84 | $37.84 | 9,586 |
| 2022-06-03 | $40.67 | $40.68 | $39.47 | $39.77 | $39.77 | 6,151 |
| 2022-06-02 | $38.59 | $41.87 | $38.59 | $41.87 | $41.87 | 6,759 |
| 2022-06-01 | $37.88 | $38.95 | $37.21 | $38.50 | $38.50 | 6,548 |
| 2022-05-31 | $36.76 | $38.00 | $36.30 | $38.00 | $38.00 | 5,159 |
| 2022-05-27 | $35.12 | $36.91 | $35.12 | $36.10 | $36.10 | 8,136 |
| 2022-05-26 | $35.64 | $36.95 | $34.82 | $35.43 | $35.43 | 8,371 |
| 2022-05-25 | $34.88 | $34.88 | $34.83 | $34.83 | $34.83 | 1,491 |
| 2022-05-24 | $35.40 | $35.40 | $34.50 | $34.50 | $34.50 | 2,059 |
| 2022-05-23 | $36.24 | $38.39 | $35.30 | $35.44 | $35.44 | 13,927 |
| 2022-05-20 | $37.54 | $37.56 | $36.08 | $36.08 | $36.08 | 8,757 |
| 2022-05-19 | $32.50 | $37.85 | $32.50 | $37.16 | $37.16 | 27,176 |
| 2022-05-18 | $35.55 | $36.77 | $35.55 | $35.58 | $35.58 | 5,129 |
| 2022-05-17 | $35.26 | $36.71 | $35.00 | $36.25 | $36.25 | 11,610 |
| 2022-05-16 | $33.38 | $35.69 | $32.50 | $35.00 | $35.00 | 27,739 |
| 2022-05-13 | $33.50 | $35.70 | $32.70 | $33.60 | $33.60 | 34,921 |
| 2022-05-12 | $32.81 | $33.75 | $31.64 | $32.20 | $32.20 | 19,070 |
| 2022-05-11 | $38.76 | $38.76 | $33.00 | $33.40 | $33.40 | 20,762 |
| 2022-05-10 | $38.95 | $40.79 | $38.50 | $39.58 | $39.58 | 10,708 |
| 2022-05-09 | $39.50 | $40.81 | $38.00 | $40.60 | $40.60 | 13,777 |
| 2022-05-06 | $40.99 | $41.00 | $39.90 | $39.90 | $39.90 | 2,558 |
| 2022-05-05 | $41.61 | $41.85 | $39.70 | $40.64 | $40.64 | 6,490 |
| 2022-05-04 | $39.80 | $42.31 | $39.80 | $42.31 | $42.31 | 8,985 |
| 2022-05-03 | $41.00 | $41.00 | $37.60 | $40.90 | $40.90 | 1,957 |
| 2022-05-02 | $37.90 | $40.08 | $37.90 | $40.08 | $40.08 | 6,511 |
| 2022-04-29 | $39.30 | $39.97 | $38.00 | $38.20 | $38.20 | 15,685 |
| 2022-04-28 | $38.26 | $40.17 | $38.15 | $39.10 | $39.10 | 28,455 |
| 2022-04-27 | $38.50 | $38.67 | $37.76 | $37.76 | $37.76 | 4,153 |
| 2022-04-26 | $36.55 | $39.05 | $36.55 | $38.27 | $38.27 | 13,748 |
| 2022-04-25 | $38.37 | $39.48 | $37.00 | $37.71 | $37.71 | 10,065 |
| 2022-04-22 | $39.06 | $40.20 | $38.14 | $38.50 | $38.50 | 8,325 |
| 2022-04-21 | $41.90 | $41.90 | $39.50 | $39.69 | $39.69 | 7,845 |
| 2022-04-20 | $39.85 | $41.79 | $39.70 | $41.50 | $41.50 | 15,309 |
| 2022-04-19 | $38.92 | $39.60 | $38.70 | $39.60 | $39.60 | 7,113 |
| 2022-04-18 | $39.15 | $40.30 | $38.60 | $38.82 | $38.82 | 17,270 |
| 2022-04-14 | $38.93 | $39.48 | $38.70 | $39.00 | $39.00 | 10,911 |
| 2022-04-13 | $39.76 | $40.00 | $37.92 | $39.28 | $39.28 | 2,783 |
| 2022-04-12 | $40.03 | $40.03 | $38.31 | $38.31 | $38.31 | 4,874 |
| 2022-04-11 | $38.79 | $38.79 | $38.24 | $38.59 | $38.59 | 1,252 |
| 2022-04-08 | $38.80 | $38.80 | $38.22 | $38.79 | $38.79 | 1,681 |
| 2022-04-07 | $39.79 | $39.79 | $39.00 | $39.00 | $39.00 | 726 |
| 2022-04-06 | $40.54 | $41.20 | $38.20 | $38.85 | $38.85 | 5,812 |
| 2022-04-05 | $41.02 | $42.17 | $40.24 | $42.17 | $42.17 | 3,865 |
| 2022-04-04 | $42.60 | $43.20 | $41.80 | $42.20 | $42.20 | 5,318 |
| 2022-04-01 | $42.68 | $43.87 | $41.33 | $43.00 | $43.00 | 5,288 |
| 2022-03-31 | $43.50 | $43.96 | $41.74 | $43.88 | $43.88 | 3,388 |
| 2022-03-30 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 1,484 |
| 2022-03-29 | $44.76 | $45.00 | $44.00 | $44.07 | $44.07 | 6,737 |
| 2022-03-28 | $41.28 | $44.40 | $41.28 | $44.33 | $44.33 | 10,724 |
| 2022-03-25 | $41.46 | $41.97 | $40.27 | $41.97 | $41.97 | 2,877 |
| 2022-03-24 | $41.15 | $42.20 | $41.15 | $41.86 | $41.86 | 4,073 |
| 2022-03-23 | $42.50 | $42.75 | $40.25 | $41.68 | $41.68 | 7,564 |
| 2022-03-22 | $44.35 | $44.35 | $41.95 | $41.95 | $41.95 | 2,834 |
| 2022-03-21 | $43.83 | $44.71 | $40.04 | $43.03 | $43.03 | 13,065 |
| 2022-03-18 | $44.46 | $44.88 | $42.01 | $42.50 | $42.50 | 18,034 |
| 2022-03-17 | $40.52 | $44.46 | $40.52 | $43.87 | $43.87 | 20,578 |
| 2022-03-16 | $37.55 | $40.92 | $37.55 | $40.52 | $40.52 | 27,458 |
| 2022-03-15 | $36.03 | $37.60 | $36.03 | $37.01 | $37.01 | 11,882 |
| 2022-03-14 | $35.27 | $37.40 | $34.40 | $35.70 | $35.70 | 48,747 |
| 2022-03-11 | $34.99 | $35.95 | $34.82 | $35.53 | $35.53 | 11,089 |
| 2022-03-10 | $35.50 | $35.97 | $34.08 | $34.88 | $34.88 | 26,838 |
| 2022-03-09 | $34.78 | $36.10 | $34.78 | $35.46 | $35.46 | 9,906 |
| 2022-03-08 | $34.46 | $36.52 | $34.00 | $34.00 | $34.00 | 39,401 |
| 2022-03-07 | $34.99 | $35.30 | $34.25 | $34.25 | $34.25 | 13,049 |
| 2022-03-04 | $35.00 | $36.46 | $34.42 | $34.42 | $34.42 | 14,868 |
| 2022-03-03 | $33.09 | $36.80 | $33.09 | $35.40 | $35.40 | 23,171 |
| 2022-03-02 | $33.26 | $34.33 | $32.98 | $34.01 | $34.01 | 9,102 |
| 2022-03-01 | $33.00 | $34.92 | $32.56 | $33.55 | $33.55 | 25,503 |
| 2022-02-28 | $31.25 | $34.22 | $31.25 | $32.80 | $32.80 | 32,468 |
| 2022-02-25 | $28.51 | $31.53 | $28.32 | $30.80 | $30.80 | 28,568 |
| 2022-02-24 | $28.88 | $28.88 | $25.15 | $27.48 | $27.48 | 29,879 |
| 2022-02-23 | $31.50 | $31.74 | $29.45 | $30.15 | $30.15 | 11,448 |
| 2022-02-22 | $34.30 | $34.30 | $31.50 | $31.50 | $31.50 | 26,384 |
| 2022-02-18 | $34.47 | $37.00 | $33.45 | $34.30 | $34.30 | 28,804 |
| 2022-02-17 | $33.00 | $36.25 | $30.05 | $34.00 | $34.00 | 38,135 |
| 2022-02-16 | $33.65 | $35.94 | $33.50 | $34.75 | $34.75 | 28,312 |
| 2022-02-15 | $35.00 | $36.24 | $31.50 | $33.98 | $33.98 | 36,143 |
| 2022-02-14 | $32.89 | $35.69 | $31.10 | $33.52 | $33.52 | 25,573 |
| 2022-02-11 | $32.88 | $34.20 | $31.27 | $33.55 | $33.55 | 21,108 |
| 2022-02-10 | $27.20 | $34.00 | $27.06 | $31.75 | $31.75 | 26,761 |
| 2022-02-09 | $26.30 | $29.17 | $26.30 | $26.99 | $26.99 | 13,815 |
| 2022-02-08 | $26.90 | $26.90 | $25.68 | $26.03 | $26.03 | 3,525 |
| 2022-02-07 | $26.13 | $26.50 | $26.13 | $26.25 | $26.25 | 1,734 |
| 2022-02-04 | $24.13 | $26.00 | $24.13 | $25.69 | $25.69 | 6,493 |
| 2022-02-03 | $25.03 | $25.20 | $24.30 | $24.59 | $24.59 | 10,544 |
| 2022-02-02 | $24.28 | $26.00 | $24.28 | $26.00 | $26.00 | 5,571 |
| 2022-02-01 | $24.70 | $25.64 | $24.12 | $25.64 | $25.64 | 6,346 |
| 2022-01-31 | $24.66 | $25.38 | $24.00 | $24.30 | $24.30 | 22,321 |
| 2022-01-28 | $24.50 | $25.43 | $24.50 | $25.42 | $25.42 | 1,508 |
| 2022-01-27 | $25.69 | $26.04 | $25.02 | $26.04 | $26.04 | 3,139 |
| 2022-01-26 | $25.85 | $26.23 | $25.13 | $26.16 | $26.16 | 5,278 |
| 2022-01-25 | $24.00 | $25.78 | $23.84 | $24.38 | $24.38 | 16,085 |
| 2022-01-24 | $25.17 | $25.47 | $23.74 | $24.95 | $24.95 | 12,143 |
| 2022-01-21 | $25.33 | $26.40 | $24.14 | $25.20 | $25.20 | 14,032 |
| 2022-01-20 | $27.31 | $27.49 | $26.52 | $26.72 | $26.72 | 3,335 |
| 2022-01-19 | $27.19 | $28.75 | $26.48 | $26.91 | $26.91 | 11,815 |
| 2022-01-18 | $27.60 | $28.71 | $26.34 | $27.28 | $27.28 | 6,380 |
| 2022-01-14 | $28.99 | $28.99 | $27.31 | $28.10 | $28.10 | 7,667 |
| 2022-01-13 | $29.19 | $29.28 | $28.98 | $28.98 | $28.98 | 4,016 |
| 2022-01-12 | $29.56 | $29.59 | $28.57 | $29.44 | $29.44 | 4,166 |
| 2022-01-11 | $29.49 | $30.17 | $29.04 | $29.15 | $29.15 | 6,883 |
| 2022-01-10 | $29.50 | $29.77 | $28.80 | $29.26 | $29.26 | 6,990 |
| 2022-01-07 | $29.26 | $30.50 | $29.22 | $29.22 | $29.22 | 5,412 |
| 2022-01-06 | $30.30 | $30.30 | $29.27 | $29.35 | $29.35 | 5,235 |
| 2022-01-05 | $30.00 | $31.15 | $29.00 | $30.92 | $30.92 | 8,984 |
| 2022-01-04 | $30.30 | $30.66 | $28.93 | $29.80 | $29.80 | 17,097 |
| 2022-01-03 | $31.63 | $31.95 | $29.42 | $30.46 | $30.46 | 20,778 |
| 2021-12-31 | $31.13 | $32.43 | $29.13 | $31.53 | $31.53 | 27,256 |
| 2021-12-30 | $31.01 | $32.86 | $30.61 | $31.61 | $31.61 | 6,709 |
| 2021-12-29 | $32.28 | $32.28 | $30.01 | $31.79 | $31.79 | 15,590 |
| 2021-12-28 | $33.09 | $33.35 | $31.21 | $32.11 | $32.11 | 10,435 |
| 2021-12-27 | $33.28 | $34.50 | $32.96 | $33.13 | $33.13 | 11,097 |
| 2021-12-23 | $35.50 | $35.72 | $33.80 | $35.00 | $35.00 | 12,097 |
| 2021-12-22 | $34.99 | $36.99 | $32.89 | $35.50 | $35.50 | 30,933 |
| 2021-12-21 | $32.20 | $34.65 | $31.01 | $33.42 | $33.42 | 34,226 |
| 2021-12-20 | $32.27 | $32.81 | $30.38 | $30.50 | $30.50 | 9,223 |
| 2021-12-17 | $33.32 | $34.80 | $32.05 | $33.56 | $33.56 | 20,276 |
| 2021-12-16 | $32.88 | $34.32 | $31.60 | $32.81 | $32.81 | 25,809 |
| 2021-12-15 | $33.40 | $34.05 | $32.80 | $32.91 | $32.91 | 9,766 |
| 2021-12-14 | $33.49 | $34.44 | $32.52 | $33.15 | $33.15 | 8,162 |
| 2021-12-13 | $33.50 | $34.35 | $32.47 | $33.25 | $33.25 | 4,989 |
| 2021-12-10 | $32.26 | $35.00 | $32.26 | $32.44 | $32.44 | 5,121 |
| 2021-12-09 | $34.24 | $34.24 | $31.28 | $33.00 | $33.00 | 11,178 |
| 2021-12-08 | $33.30 | $35.85 | $33.30 | $34.10 | $34.10 | 6,746 |
| 2021-12-07 | $35.33 | $35.33 | $34.15 | $34.90 | $34.90 | 3,744 |
| 2021-12-06 | $34.00 | $35.10 | $32.98 | $35.10 | $35.10 | 8,811 |
| 2021-12-03 | $33.05 | $34.30 | $33.00 | $33.20 | $33.20 | 4,963 |
| 2021-12-02 | $34.03 | $34.76 | $33.25 | $33.32 | $33.32 | 3,374 |
| 2021-12-01 | $35.00 | $35.00 | $32.89 | $33.79 | $33.79 | 6,381 |
| 2021-11-30 | $33.60 | $34.89 | $32.72 | $34.46 | $34.46 | 4,728 |
| 2021-11-29 | $34.13 | $35.60 | $33.00 | $33.62 | $33.62 | 9,089 |
| 2021-11-26 | $35.00 | $36.08 | $30.37 | $33.87 | $33.87 | 20,290 |
| 2021-11-24 | $34.16 | $36.67 | $34.16 | $35.90 | $35.90 | 4,506 |
| 2021-11-23 | $33.22 | $34.80 | $32.50 | $34.78 | $34.78 | 7,471 |
| 2021-11-22 | $32.49 | $33.42 | $32.10 | $32.90 | $32.90 | 4,322 |
| 2021-11-19 | $33.12 | $33.95 | $32.48 | $33.95 | $33.95 | 2,474 |
| 2021-11-18 | $34.00 | $34.51 | $34.00 | $34.51 | $34.51 | 1,700 |
| 2021-11-17 | $35.14 | $35.41 | $34.00 | $34.05 | $34.05 | 6,399 |
| 2021-11-16 | $33.81 | $35.14 | $33.70 | $35.14 | $35.14 | 8,341 |
| 2021-11-15 | $35.47 | $35.67 | $33.08 | $35.22 | $35.22 | 14,799 |
| 2021-11-12 | $32.54 | $33.81 | $31.02 | $33.13 | $33.13 | 2,075 |
| 2021-11-11 | $34.76 | $34.82 | $31.60 | $31.98 | $31.98 | 10,376 |
| 2021-11-10 | $35.00 | $35.67 | $33.72 | $34.26 | $34.26 | 5,946 |
| 2021-11-09 | $33.57 | $34.89 | $33.28 | $34.89 | $34.89 | 4,089 |
| 2021-11-08 | $31.77 | $33.11 | $31.51 | $33.11 | $33.11 | 8,492 |
| 2021-11-05 | $32.51 | $32.69 | $31.37 | $31.91 | $31.91 | 7,711 |
| 2021-11-04 | $32.00 | $32.87 | $31.62 | $31.74 | $31.74 | 6,183 |
| 2021-11-03 | $32.00 | $32.68 | $31.44 | $32.49 | $32.49 | 1,940 |
| 2021-11-02 | $32.77 | $32.77 | $31.39 | $31.80 | $31.80 | 4,623 |
| 2021-11-01 | $31.87 | $32.50 | $30.63 | $32.09 | $32.09 | 5,897 |
| 2021-10-29 | $31.37 | $32.30 | $30.00 | $31.63 | $31.63 | 8,409 |
| 2021-10-28 | $31.95 | $31.95 | $30.97 | $31.38 | $31.38 | 3,775 |
| 2021-10-27 | $31.71 | $31.71 | $31.63 | $31.63 | $31.63 | 1,229 |
| 2021-10-26 | $33.15 | $33.15 | $31.60 | $32.35 | $32.35 | 11,396 |
| 2021-10-25 | $34.50 | $45.20 | $31.20 | $32.91 | $32.91 | 150,663 |
| 2021-10-22 | $33.27 | $33.88 | $32.60 | $32.88 | $32.88 | 1,206 |
| 2021-10-21 | $33.06 | $33.92 | $32.51 | $33.67 | $33.67 | 3,038 |
| 2021-10-20 | $32.80 | $33.91 | $31.96 | $33.63 | $33.63 | 9,437 |
| 2021-10-19 | $33.30 | $34.36 | $31.73 | $32.61 | $32.61 | 11,783 |
| 2021-10-18 | $34.32 | $34.32 | $31.38 | $33.30 | $33.30 | 12,157 |
| 2021-10-15 | $35.18 | $35.43 | $34.10 | $34.10 | $34.10 | 2,744 |
| 2021-10-14 | $37.49 | $37.49 | $34.32 | $34.50 | $34.50 | 9,400 |
| 2021-10-13 | $35.01 | $36.59 | $34.46 | $36.59 | $36.59 | 1,591 |
| 2021-10-12 | $33.16 | $35.81 | $33.10 | $34.31 | $34.31 | 10,881 |
| 2021-10-11 | $35.10 | $35.10 | $32.59 | $33.16 | $33.16 | 15,718 |
| 2021-10-08 | $36.84 | $36.84 | $35.51 | $36.14 | $36.14 | 7,215 |
| 2021-10-07 | $37.20 | $37.20 | $35.25 | $36.05 | $36.05 | 6,773 |
| 2021-10-06 | $36.92 | $37.60 | $35.90 | $36.55 | $36.55 | 2,879 |
| 2021-10-05 | $36.86 | $37.86 | $35.61 | $37.46 | $37.46 | 5,063 |
| 2021-10-04 | $37.86 | $37.86 | $36.01 | $36.01 | $36.01 | 3,161 |
| 2021-10-01 | $35.94 | $37.86 | $35.94 | $36.05 | $36.05 | 6,857 |
| 2021-09-30 | $37.42 | $37.85 | $37.00 | $37.00 | $37.00 | 5,738 |
| 2021-09-29 | $37.82 | $38.80 | $37.82 | $38.65 | $38.65 | 2,012 |
| 2021-09-28 | $38.98 | $39.00 | $35.53 | $37.85 | $37.85 | 21,546 |
| 2021-09-27 | $38.94 | $40.41 | $38.16 | $39.67 | $39.67 | 13,108 |
| 2021-09-24 | $36.94 | $41.30 | $36.74 | $39.15 | $39.15 | 22,998 |
| 2021-09-23 | $36.42 | $38.40 | $36.04 | $37.55 | $37.55 | 22,939 |
| 2021-09-22 | $33.93 | $37.01 | $32.04 | $36.42 | $36.42 | 33,136 |
| 2021-09-21 | $34.78 | $35.02 | $33.70 | $33.93 | $33.93 | 5,151 |
| 2021-09-20 | $35.01 | $36.15 | $33.96 | $34.64 | $34.64 | 12,987 |
| 2021-09-17 | $36.91 | $38.99 | $35.61 | $36.17 | $36.17 | 29,942 |
| 2021-09-16 | $35.07 | $36.66 | $34.52 | $36.22 | $36.22 | 9,505 |
| 2021-09-15 | $35.10 | $36.82 | $33.56 | $35.52 | $35.52 | 23,453 |
| 2021-09-14 | $36.00 | $37.14 | $34.02 | $35.80 | $35.80 | 17,425 |
| 2021-09-13 | $39.80 | $39.80 | $36.00 | $36.00 | $36.00 | 21,956 |
| 2021-09-10 | $38.78 | $40.31 | $37.50 | $40.31 | $40.31 | 15,514 |
| 2021-09-09 | $36.63 | $40.21 | $36.62 | $38.77 | $38.77 | 30,044 |
| 2021-09-08 | $38.01 | $38.95 | $35.74 | $37.82 | $37.82 | 29,167 |
| 2021-09-07 | $41.67 | $41.67 | $37.44 | $37.93 | $37.93 | 32,596 |
| 2021-09-03 | $41.92 | $42.52 | $39.16 | $41.55 | $41.55 | 22,546 |
| 2021-09-02 | $49.01 | $50.67 | $40.53 | $41.76 | $41.76 | 91,294 |
| 2021-09-01 | $44.26 | $48.99 | $43.51 | $48.99 | $48.99 | 53,548 |
| 2021-08-31 | $39.01 | $46.95 | $39.01 | $44.81 | $44.81 | 91,081 |
| 2021-08-30 | $35.69 | $39.50 | $34.96 | $38.78 | $38.78 | 57,300 |
| 2021-08-27 | $34.24 | $36.26 | $32.07 | $35.07 | $35.07 | 29,011 |
| 2021-08-26 | $34.10 | $35.80 | $33.38 | $34.97 | $34.97 | 33,630 |
| 2021-08-25 | $30.17 | $34.50 | $30.17 | $34.06 | $34.06 | 66,304 |
| 2021-08-24 | $28.69 | $31.33 | $28.26 | $30.27 | $30.27 | 47,562 |
| 2021-08-23 | $29.30 | $30.35 | $27.57 | $28.02 | $28.02 | 46,574 |
| 2021-08-20 | $29.31 | $30.93 | $28.25 | $29.85 | $29.85 | 25,342 |
| 2021-08-19 | $29.50 | $31.05 | $28.78 | $29.02 | $29.02 | 41,313 |
| 2021-08-18 | $27.80 | $31.76 | $27.55 | $29.43 | $29.43 | 53,574 |
| 2021-08-17 | $30.95 | $32.86 | $27.79 | $27.93 | $27.93 | 63,971 |
| 2021-08-16 | $28.78 | $34.70 | $26.88 | $31.21 | $31.21 | 163,051 |
| 2021-08-13 | $26.73 | $27.81 | $25.63 | $26.86 | $26.86 | 28,684 |
| 2021-08-12 | $28.00 | $28.27 | $25.54 | $27.00 | $27.00 | 31,485 |
| 2021-08-11 | $26.11 | $28.55 | $25.60 | $28.00 | $28.00 | 34,277 |
| 2021-08-10 | $27.73 | $29.04 | $24.84 | $25.76 | $25.76 | 50,705 |
| 2021-08-09 | $31.17 | $31.45 | $27.21 | $28.34 | $28.34 | 82,178 |
| 2021-08-06 | $32.70 | $34.94 | $30.12 | $30.91 | $30.91 | 48,876 |
| 2021-08-05 | $33.00 | $35.77 | $32.00 | $33.15 | $33.15 | 35,347 |
| 2021-08-04 | $38.58 | $38.94 | $31.06 | $33.50 | $33.50 | 216,391 |
| 2021-08-03 | $60.00 | $64.98 | $60.00 | $62.58 | $62.58 | 26,605 |
| 2021-08-02 | $63.70 | $64.38 | $62.69 | $64.22 | $64.22 | 4,358 |
| 2021-07-30 | $64.81 | $64.81 | $62.25 | $63.80 | $63.80 | 8,099 |
| 2021-07-29 | $62.73 | $65.80 | $62.73 | $64.03 | $64.03 | 6,751 |
| 2021-07-28 | $63.90 | $66.48 | $61.66 | $62.58 | $62.58 | 27,702 |
| 2021-07-27 | $61.02 | $64.42 | $59.32 | $63.99 | $63.99 | 18,786 |
| 2021-07-26 | $59.25 | $62.30 | $59.25 | $61.42 | $61.42 | 13,652 |
| 2021-07-23 | $57.01 | $61.16 | $56.45 | $59.25 | $59.25 | 16,466 |
| 2021-07-22 | $55.19 | $57.45 | $54.88 | $56.35 | $56.35 | 19,338 |
| 2021-07-21 | $53.41 | $55.70 | $53.41 | $54.86 | $54.86 | 19,162 |
| 2021-07-20 | $55.21 | $55.21 | $52.88 | $53.21 | $53.21 | 21,560 |
| 2021-07-19 | $57.32 | $57.32 | $53.61 | $55.44 | $55.44 | 24,202 |
| 2021-07-16 | $61.49 | $61.49 | $58.00 | $58.05 | $58.05 | 11,337 |
| 2021-07-15 | $64.15 | $64.15 | $57.66 | $61.49 | $61.49 | 28,889 |
| 2021-07-14 | $63.49 | $65.94 | $62.50 | $63.52 | $63.52 | 18,520 |
| 2021-07-13 | $60.58 | $63.49 | $60.12 | $63.49 | $63.49 | 25,317 |
| 2021-07-12 | $59.17 | $61.50 | $58.01 | $60.43 | $60.43 | 19,375 |
| 2021-07-09 | $59.00 | $60.36 | $58.33 | $59.17 | $59.17 | 9,920 |
| 2021-07-08 | $56.62 | $59.59 | $54.95 | $58.82 | $58.82 | 31,904 |
| 2021-07-07 | $61.26 | $62.00 | $56.39 | $57.23 | $57.23 | 26,703 |
| 2021-07-06 | $61.50 | $61.55 | $58.69 | $61.27 | $61.27 | 12,211 |
| 2021-07-02 | $63.00 | $63.01 | $61.07 | $61.81 | $61.81 | 10,525 |
| 2021-07-01 | $61.56 | $63.00 | $60.10 | $62.85 | $62.85 | 10,652 |
| 2021-06-30 | $61.79 | $61.99 | $60.00 | $61.60 | $61.60 | 14,653 |
| 2021-06-29 | $67.35 | $69.42 | $60.98 | $61.84 | $61.84 | 44,947 |
| 2021-06-28 | $68.20 | $71.10 | $65.88 | $67.34 | $67.34 | 41,536 |
| 2021-06-25 | $71.71 | $75.25 | $66.45 | $68.51 | $68.51 | 72,855 |
| 2021-06-24 | $59.76 | $70.00 | $59.15 | $69.78 | $69.78 | 62,892 |
| 2021-06-23 | $57.72 | $60.97 | $57.70 | $60.35 | $60.35 | 29,339 |
| 2021-06-22 | $57.28 | $61.18 | $55.82 | $58.00 | $58.00 | 68,839 |
| 2021-06-21 | $55.76 | $57.48 | $54.33 | $57.10 | $57.10 | 43,445 |
| 2021-06-18 | $55.45 | $57.50 | $53.77 | $56.68 | $56.68 | 34,458 |
| 2021-06-17 | $56.40 | $59.02 | $53.49 | $56.75 | $56.75 | 57,107 |
| 2021-06-16 | $56.58 | $57.00 | $53.41 | $56.11 | $56.11 | 44,210 |
| 2021-06-15 | $55.11 | $58.00 | $53.10 | $57.60 | $57.60 | 38,491 |
| 2021-06-14 | $62.32 | $62.32 | $54.27 | $56.10 | $56.10 | 86,350 |
| 2021-06-11 | $65.78 | $68.44 | $60.51 | $62.32 | $62.32 | 47,190 |
| 2021-06-10 | $66.94 | $72.58 | $63.94 | $65.84 | $65.84 | 73,024 |
| 2021-06-09 | $71.96 | $72.39 | $63.82 | $66.17 | $66.17 | 49,205 |
| 2021-06-08 | $66.00 | $70.90 | $66.00 | $70.74 | $70.74 | 58,036 |
| 2021-06-07 | $59.68 | $65.32 | $57.41 | $65.32 | $65.32 | 45,284 |
| 2021-06-04 | $53.63 | $58.18 | $51.97 | $58.18 | $58.18 | 37,835 |
| 2021-06-03 | $51.60 | $53.67 | $48.22 | $52.55 | $52.55 | 75,986 |
| 2021-06-02 | $60.75 | $60.75 | $50.82 | $52.82 | $52.82 | 71,757 |
| 2021-06-01 | $55.18 | $61.89 | $54.33 | $59.88 | $59.88 | 69,105 |
| 2021-05-28 | $50.00 | $54.20 | $47.46 | $54.19 | $54.19 | 52,797 |
| 2021-05-27 | $46.00 | $49.83 | $45.40 | $49.49 | $49.49 | 25,084 |
| 2021-05-26 | $43.75 | $45.99 | $43.20 | $45.99 | $45.99 | 28,877 |
| 2021-05-25 | $43.70 | $46.01 | $41.82 | $43.08 | $43.08 | 33,842 |
| 2021-05-24 | $42.44 | $44.58 | $40.64 | $43.72 | $43.72 | 36,617 |
| 2021-05-21 | $40.90 | $42.01 | $39.55 | $41.25 | $41.25 | 18,776 |
| 2021-05-20 | $38.86 | $42.25 | $37.66 | $40.28 | $40.28 | 52,588 |
| 2021-05-19 | $42.48 | $42.88 | $38.18 | $39.15 | $39.15 | 41,783 |
| 2021-05-18 | $40.00 | $44.61 | $38.50 | $41.75 | $41.75 | 63,660 |
| 2021-05-17 | $45.31 | $45.31 | $38.01 | $40.24 | $40.24 | 59,077 |
| 2021-05-14 | $34.66 | $42.55 | $34.66 | $39.45 | $39.45 | 43,436 |
| 2021-05-13 | $39.16 | $41.50 | $33.95 | $35.28 | $35.28 | 48,949 |
| 2021-05-12 | $40.00 | $41.00 | $37.57 | $39.16 | $39.16 | 17,368 |
| 2021-05-11 | $44.74 | $45.49 | $36.22 | $40.58 | $40.58 | 57,864 |
| 2021-05-10 | $37.60 | $45.57 | $37.49 | $45.00 | $45.00 | 104,208 |
| 2021-05-07 | $36.50 | $37.53 | $36.20 | $37.49 | $37.49 | 11,345 |
| 2021-05-06 | $37.38 | $37.38 | $35.68 | $36.80 | $36.80 | 14,569 |
| 2021-05-05 | $37.13 | $37.79 | $33.90 | $37.45 | $37.45 | 16,816 |
| 2021-05-04 | $32.50 | $37.10 | $31.75 | $35.32 | $35.32 | 55,545 |
| 2021-05-03 | $30.60 | $31.80 | $30.60 | $31.61 | $31.61 | 4,695 |
| 2021-04-30 | $30.72 | $31.03 | $30.60 | $31.03 | $31.03 | 2,053 |
| 2021-04-29 | $32.00 | $32.00 | $31.00 | $31.45 | $31.45 | 7,839 |
| 2021-04-28 | $30.64 | $31.91 | $30.64 | $31.70 | $31.70 | 3,348 |
| 2021-04-27 | $30.50 | $30.90 | $30.16 | $30.61 | $30.61 | 5,226 |
| 2021-04-26 | $29.54 | $30.87 | $29.54 | $30.69 | $30.69 | 5,917 |
| 2021-04-23 | $30.87 | $30.87 | $29.05 | $29.96 | $29.96 | 3,470 |
| 2021-04-22 | $29.27 | $29.83 | $28.96 | $29.83 | $29.83 | 4,437 |
| 2021-04-21 | $29.35 | $29.38 | $28.50 | $28.84 | $28.84 | 4,093 |
| 2021-04-20 | $28.45 | $30.45 | $28.39 | $28.91 | $28.91 | 17,038 |
| 2021-04-19 | $29.65 | $29.93 | $27.55 | $28.18 | $28.18 | 13,666 |
| 2021-04-16 | $29.18 | $30.29 | $29.10 | $29.65 | $29.65 | 5,202 |
| 2021-04-15 | $30.51 | $31.67 | $28.85 | $29.09 | $29.09 | 13,316 |
| 2021-04-14 | $29.70 | $31.23 | $29.65 | $30.15 | $30.15 | 17,261 |
| 2021-04-13 | $30.72 | $31.85 | $29.69 | $29.75 | $29.75 | 19,331 |
| 2021-04-12 | $27.50 | $30.50 | $27.16 | $30.50 | $30.50 | 25,786 |
| 2021-04-09 | $28.16 | $28.85 | $27.39 | $27.55 | $27.55 | 18,381 |
| 2021-04-08 | $25.70 | $27.40 | $25.70 | $27.10 | $27.10 | 10,678 |
| 2021-04-07 | $26.37 | $26.82 | $24.85 | $25.87 | $25.87 | 17,266 |
| 2021-04-06 | $25.00 | $26.36 | $25.00 | $26.36 | $26.36 | 10,314 |
| 2021-04-05 | $24.14 | $27.53 | $24.14 | $25.56 | $25.56 | 28,172 |
| 2021-04-01 | $23.67 | $25.10 | $23.65 | $23.75 | $23.75 | 9,836 |
| 2021-03-31 | $26.35 | $26.51 | $23.63 | $23.89 | $23.89 | 15,192 |
| 2021-03-30 | $27.00 | $27.00 | $26.25 | $26.35 | $26.35 | 5,156 |
| 2021-03-29 | $27.36 | $27.36 | $26.00 | $27.30 | $27.30 | 7,570 |
| 2021-03-26 | $27.06 | $27.66 | $26.30 | $27.30 | $27.30 | 11,523 |
| 2021-03-25 | $26.29 | $27.79 | $25.40 | $26.53 | $26.53 | 8,914 |
| 2021-03-24 | $25.76 | $26.92 | $25.53 | $26.33 | $26.33 | 11,976 |
| 2021-03-23 | $25.76 | $26.75 | $25.40 | $25.53 | $25.53 | 19,947 |
| 2021-03-22 | $24.87 | $25.60 | $24.29 | $25.21 | $25.21 | 10,783 |
| 2021-03-19 | $24.23 | $24.97 | $23.87 | $24.76 | $24.76 | 4,783 |
| 2021-03-18 | $25.86 | $26.25 | $24.25 | $24.62 | $24.62 | 19,014 |
| 2021-03-17 | $25.84 | $26.18 | $25.13 | $25.88 | $25.88 | 41,037 |
| 2021-03-16 | $25.99 | $26.50 | $25.11 | $26.30 | $26.30 | 4,287 |
| 2021-03-15 | $26.32 | $27.32 | $25.19 | $26.22 | $26.22 | 15,336 |
| 2021-03-12 | $25.98 | $26.84 | $25.58 | $26.44 | $26.44 | 9,066 |
| 2021-03-11 | $25.07 | $25.67 | $24.15 | $25.48 | $25.48 | 6,637 |
| 2021-03-10 | $24.74 | $25.66 | $23.23 | $24.25 | $24.25 | 12,303 |
| 2021-03-09 | $24.35 | $24.94 | $23.47 | $23.94 | $23.94 | 17,293 |
| 2021-03-08 | $24.25 | $24.78 | $22.85 | $24.33 | $24.33 | 28,310 |
| 2021-03-05 | $24.60 | $24.60 | $23.25 | $24.33 | $24.33 | 16,606 |
| 2021-03-04 | $24.79 | $24.79 | $23.28 | $24.60 | $24.60 | 28,674 |
| 2021-03-03 | $25.21 | $25.21 | $24.36 | $24.90 | $24.90 | 9,713 |
| 2021-03-02 | $25.15 | $25.67 | $24.24 | $24.75 | $24.75 | 15,464 |
| 2021-03-01 | $23.56 | $25.55 | $23.56 | $24.32 | $24.32 | 16,144 |
| 2021-02-26 | $22.79 | $23.85 | $22.39 | $23.40 | $23.40 | 9,423 |
| 2021-02-25 | $25.82 | $26.87 | $23.19 | $23.31 | $23.31 | 18,349 |
| 2021-02-24 | $22.71 | $25.98 | $22.50 | $25.82 | $25.82 | 20,432 |
| 2021-02-23 | $28.28 | $28.28 | $21.52 | $23.26 | $23.26 | 71,384 |
| 2021-02-22 | $29.60 | $30.69 | $28.13 | $28.50 | $28.50 | 22,598 |
| 2021-02-19 | $31.94 | $32.52 | $28.18 | $29.70 | $29.70 | 38,272 |
| 2021-02-18 | $31.89 | $33.58 | $31.00 | $31.12 | $31.12 | 17,058 |
| 2021-02-17 | $33.37 | $34.43 | $31.01 | $33.69 | $33.69 | 34,625 |
| 2021-02-16 | $30.20 | $36.00 | $30.20 | $33.86 | $33.86 | 125,069 |
| 2021-02-12 | $28.62 | $30.20 | $28.62 | $29.49 | $29.49 | 34,962 |
| 2021-02-11 | $28.60 | $29.45 | $28.28 | $28.82 | $28.82 | 18,330 |
| 2021-02-10 | $28.76 | $29.05 | $28.07 | $28.84 | $28.84 | 12,455 |
| 2021-02-09 | $29.79 | $29.79 | $28.01 | $28.59 | $28.59 | 24,515 |
| 2021-02-08 | $29.26 | $29.84 | $28.40 | $28.86 | $28.86 | 26,612 |
| 2021-02-05 | $28.29 | $28.89 | $28.09 | $28.53 | $28.53 | 27,641 |
| 2021-02-04 | $27.82 | $28.78 | $26.51 | $27.61 | $27.61 | 26,520 |
| 2021-02-03 | $26.23 | $28.20 | $26.07 | $27.60 | $27.60 | 46,300 |
| 2021-02-02 | $28.55 | $28.73 | $26.27 | $27.85 | $27.85 | 37,273 |
| 2021-02-01 | $26.50 | $28.29 | $24.86 | $27.95 | $27.95 | 93,344 |
| 2021-01-29 | $24.11 | $25.83 | $23.23 | $25.80 | $25.80 | 85,220 |
| 2021-01-28 | $28.46 | $28.46 | $22.02 | $24.28 | $24.28 | 157,760 |
| 2021-01-27 | $28.34 | $32.00 | $26.27 | $29.80 | $29.80 | 486,393 |
| 2021-01-26 | $18.39 | $35.91 | $17.71 | $27.81 | $27.81 | 1,724,053 |
| 2021-01-25 | $18.99 | $19.42 | $17.16 | $17.77 | $17.77 | 56,961 |
| 2021-01-22 | $20.00 | $21.04 | $18.75 | $19.20 | $19.20 | 30,477 |
| 2021-01-21 | $20.03 | $21.00 | $19.54 | $20.04 | $20.04 | 40,519 |
| 2021-01-20 | $21.39 | $21.72 | $20.01 | $20.46 | $20.46 | 44,483 |
| 2021-01-19 | $19.62 | $21.95 | $19.62 | $21.49 | $21.49 | 64,169 |
| 2021-01-15 | $20.67 | $20.93 | $19.50 | $19.59 | $19.59 | 48,673 |
| 2021-01-14 | $22.39 | $22.39 | $18.66 | $21.00 | $21.00 | 378,874 |
| 2021-01-13 | $30.07 | $33.99 | $20.94 | $23.90 | $23.90 | 4,678,531 |
| 2021-01-12 | $11.96 | $12.70 | $11.77 | $12.50 | $12.50 | 9,423 |
| 2021-01-11 | $12.81 | $12.81 | $11.67 | $11.75 | $11.75 | 2,528 |
| 2021-01-08 | $11.83 | $13.00 | $11.72 | $11.72 | $11.72 | 5,293 |
| 2021-01-07 | $12.50 | $12.51 | $11.50 | $11.71 | $11.71 | 13,765 |
| 2021-01-06 | $13.16 | $13.16 | $12.29 | $12.50 | $12.50 | 4,410 |
| 2021-01-05 | $13.02 | $13.04 | $12.68 | $12.98 | $12.98 | 3,777 |
| 2021-01-04 | $12.63 | $13.17 | $12.42 | $12.44 | $12.44 | 5,287 |
| 2020-12-31 | $11.90 | $13.90 | $11.80 | $12.42 | $12.42 | 49,829 |
| 2020-12-30 | $11.63 | $11.95 | $11.57 | $11.85 | $11.85 | 2,783 |
| 2020-12-29 | $11.87 | $11.93 | $11.65 | $11.65 | $11.65 | 3,288 |
| 2020-12-28 | $11.65 | $11.95 | $11.55 | $11.93 | $11.93 | 21,108 |
| 2020-12-24 | $11.67 | $11.67 | $11.58 | $11.58 | $11.58 | 1,175 |
| 2020-12-23 | $11.60 | $11.65 | $11.55 | $11.55 | $11.55 | 4,732 |
| 2020-12-22 | $11.76 | $11.76 | $11.72 | $11.72 | $11.72 | 701 |
| 2020-12-21 | $11.56 | $11.94 | $11.55 | $11.81 | $11.81 | 1,371 |
| 2020-12-18 | $11.39 | $11.98 | $11.39 | $11.60 | $11.60 | 5,821 |
| 2020-12-17 | $11.86 | $11.86 | $11.35 | $11.35 | $11.35 | 7,236 |
| 2020-12-16 | $11.50 | $11.94 | $11.50 | $11.51 | $11.51 | 6,260 |
| 2020-12-15 | $11.51 | $11.72 | $11.35 | $11.35 | $11.35 | 1,254 |
| 2020-12-14 | $11.65 | $11.87 | $11.50 | $11.50 | $11.50 | 6,548 |
| 2020-12-11 | $11.54 | $11.82 | $11.50 | $11.66 | $11.66 | 5,895 |
| 2020-12-10 | $11.53 | $11.92 | $11.52 | $11.79 | $11.79 | 2,064 |
| 2020-12-09 | $11.90 | $12.19 | $11.44 | $11.69 | $11.69 | 6,203 |
| 2020-12-08 | $12.00 | $12.00 | $11.50 | $11.81 | $11.81 | 2,812 |
| 2020-12-07 | $12.23 | $12.23 | $11.46 | $11.46 | $11.46 | 9,041 |
| 2020-12-04 | $11.92 | $12.53 | $11.65 | $12.24 | $12.24 | 4,163 |
| 2020-12-03 | $11.85 | $12.09 | $11.62 | $12.00 | $12.00 | 3,885 |
| 2020-12-02 | $11.46 | $11.87 | $11.46 | $11.82 | $11.82 | 5,852 |
| 2020-12-01 | $12.26 | $12.47 | $11.20 | $11.71 | $11.71 | 17,366 |
| 2020-11-30 | $12.52 | $12.74 | $12.15 | $12.15 | $12.15 | 11,965 |
| 2020-11-27 | $12.73 | $12.98 | $12.28 | $12.51 | $12.51 | 3,892 |
| 2020-11-25 | $12.72 | $12.96 | $12.35 | $12.57 | $12.57 | 6,374 |
| 2020-11-24 | $12.54 | $12.75 | $12.26 | $12.75 | $12.75 | 5,710 |
| 2020-11-23 | $12.62 | $12.95 | $12.00 | $12.70 | $12.70 | 15,159 |
| 2020-11-20 | $11.21 | $12.35 | $11.21 | $12.30 | $12.30 | 1,902 |
| 2020-11-19 | $12.41 | $12.53 | $11.86 | $12.26 | $12.26 | 5,750 |
| 2020-11-18 | $12.34 | $12.80 | $12.01 | $12.61 | $12.61 | 12,046 |
| 2020-11-17 | $11.17 | $12.48 | $11.17 | $12.45 | $12.45 | 27,479 |
| 2020-11-16 | $10.90 | $11.45 | $10.90 | $11.41 | $11.41 | 4,131 |
| 2020-11-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 454 |
| 2020-11-12 | $10.00 | $11.00 | $10.00 | $10.90 | $10.90 | 1,590 |
| 2020-11-11 | $11.12 | $11.46 | $11.12 | $11.46 | $11.46 | 3,259 |
| 2020-11-10 | $11.25 | $11.59 | $10.70 | $11.43 | $11.43 | 8,645 |
| 2020-11-09 | $11.40 | $11.41 | $11.35 | $11.35 | $11.35 | 4,355 |
| 2020-11-06 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 3,271 |
| 2020-11-05 | $10.44 | $11.01 | $10.40 | $11.00 | $11.00 | 2,122 |
| 2020-11-04 | $9.90 | $10.84 | $9.90 | $10.40 | $10.40 | 955 |
| 2020-11-03 | $11.40 | $11.43 | $10.94 | $11.00 | $11.00 | 4,433 |
| 2020-11-02 | $10.85 | $11.29 | $10.81 | $11.29 | $11.29 | 3,937 |
| 2020-10-30 | $10.03 | $10.83 | $10.03 | $10.54 | $10.54 | 4,912 |
| 2020-10-29 | $10.36 | $10.69 | $10.36 | $10.69 | $10.69 | 4,784 |
| 2020-10-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 153 |
| 2020-10-27 | $10.75 | $10.86 | $10.75 | $10.86 | $10.86 | 3,184 |
| 2020-10-26 | $11.04 | $11.43 | $10.95 | $11.00 | $11.00 | 5,269 |
| 2020-10-23 | $11.12 | $11.20 | $11.00 | $11.00 | $11.00 | 3,263 |
| 2020-10-22 | $11.10 | $11.35 | $11.10 | $11.14 | $11.14 | 7,318 |
| 2020-10-21 | $11.51 | $11.51 | $11.16 | $11.50 | $11.50 | 3,930 |
| 2020-10-20 | $11.01 | $11.46 | $11.01 | $11.45 | $11.45 | 5,445 |
| 2020-10-19 | $10.76 | $11.70 | $10.51 | $10.51 | $10.51 | 12,168 |
| 2020-10-16 | $10.18 | $10.90 | $10.18 | $10.72 | $10.72 | 13,892 |
| 2020-10-15 | $9.99 | $10.32 | $9.99 | $10.23 | $10.23 | 3,036 |
| 2020-10-14 | $10.38 | $10.38 | $10.09 | $10.33 | $10.33 | 3,002 |
| 2020-10-13 | $10.49 | $10.49 | $9.81 | $10.06 | $10.06 | 7,818 |
| 2020-10-12 | $9.74 | $11.13 | $9.74 | $10.26 | $10.26 | 39,455 |
| 2020-10-09 | $10.10 | $10.10 | $9.81 | $9.94 | $9.94 | 1,193 |
| 2020-10-08 | $10.05 | $10.20 | $10.05 | $10.10 | $10.10 | 2,153 |
| 2020-10-07 | $9.56 | $10.47 | $9.50 | $9.51 | $9.51 | 21,368 |
| 2020-10-06 | $9.48 | $9.72 | $9.48 | $9.50 | $9.50 | 2,002 |
| 2020-10-05 | $9.65 | $9.71 | $9.46 | $9.46 | $9.46 | 3,869 |
| 2020-10-02 | $7.93 | $9.88 | $7.93 | $9.67 | $9.67 | 18,900 |
| 2020-10-01 | $8.69 | $8.70 | $8.69 | $8.69 | $8.69 | 1,554 |
| 2020-09-30 | $8.86 | $8.99 | $8.82 | $8.94 | $8.94 | 2,365 |
| 2020-09-29 | $8.88 | $8.88 | $8.53 | $8.83 | $8.83 | 3,228 |
| 2020-09-28 | $8.93 | $9.06 | $8.93 | $9.04 | $9.04 | 1,591 |
| 2020-09-25 | $8.01 | $8.76 | $8.01 | $8.76 | $8.76 | 1,775 |
| 2020-09-24 | $9.49 | $9.49 | $7.83 | $7.83 | $7.83 | 12,441 |
| 2020-09-23 | $8.89 | $9.26 | $8.89 | $8.90 | $8.90 | 2,730 |
| 2020-09-22 | $9.07 | $9.07 | $8.93 | $8.93 | $8.93 | 959 |
| 2020-09-21 | $9.20 | $9.20 | $9.10 | $9.15 | $9.15 | 3,161 |
| 2020-09-18 | $9.06 | $9.42 | $9.06 | $9.42 | $9.42 | 5,940 |
| 2020-09-17 | $9.44 | $9.58 | $9.27 | $9.27 | $9.27 | 3,390 |
| 2020-09-16 | $8.86 | $9.50 | $8.86 | $9.43 | $9.43 | 5,316 |
| 2020-09-15 | $8.91 | $9.10 | $8.91 | $9.10 | $9.10 | 2,032 |
| 2020-09-14 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 414 |
| 2020-09-11 | $9.28 | $9.36 | $8.83 | $8.89 | $8.89 | 3,831 |
| 2020-09-10 | $8.76 | $9.12 | $8.76 | $9.07 | $9.07 | 1,112 |
| 2020-09-09 | $9.01 | $9.01 | $8.62 | $8.62 | $8.62 | 1,725 |
| 2020-09-08 | $9.37 | $9.37 | $8.79 | $8.79 | $8.79 | 4,813 |
| 2020-09-04 | $9.77 | $9.77 | $9.19 | $9.57 | $9.57 | 3,549 |
| 2020-09-03 | $9.10 | $9.79 | $9.10 | $9.79 | $9.79 | 22,006 |
| 2020-09-02 | $8.81 | $9.32 | $8.80 | $9.15 | $9.15 | 12,009 |
| 2020-09-01 | $8.90 | $9.08 | $8.77 | $8.81 | $8.81 | 6,822 |
| 2020-08-31 | $9.26 | $9.26 | $8.89 | $8.89 | $8.89 | 8,377 |
| 2020-08-28 | $9.46 | $9.46 | $9.28 | $9.28 | $9.28 | 1,895 |
| 2020-08-27 | $9.50 | $9.50 | $9.23 | $9.45 | $9.45 | 1,109 |
| 2020-08-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 135 |
| 2020-08-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 170 |
| 2020-08-24 | $9.63 | $9.75 | $9.48 | $9.75 | $9.75 | 998 |
| 2020-08-21 | $9.75 | $10.06 | $9.75 | $10.06 | $10.06 | 593 |
| 2020-08-20 | $10.07 | $10.23 | $9.97 | $10.07 | $10.07 | 1,039 |
| 2020-08-19 | $10.14 | $10.22 | $9.51 | $9.97 | $9.97 | 4,656 |
| 2020-08-18 | $10.32 | $10.34 | $10.15 | $10.22 | $10.22 | 3,270 |
| 2020-08-17 | $10.22 | $10.34 | $10.10 | $10.34 | $10.34 | 1,608 |
| 2020-08-14 | $9.97 | $10.25 | $9.92 | $10.05 | $10.05 | 5,888 |
| 2020-08-13 | $9.42 | $9.50 | $9.42 | $9.48 | $9.48 | 1,383 |
| 2020-08-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 308 |
| 2020-08-11 | $9.39 | $9.55 | $9.27 | $9.27 | $9.27 | 1,761 |
| 2020-08-10 | $9.58 | $9.66 | $9.50 | $9.50 | $9.50 | 718 |
| 2020-08-07 | $9.47 | $9.77 | $9.47 | $9.69 | $9.69 | 1,335 |
| 2020-08-06 | $9.55 | $9.70 | $9.24 | $9.24 | $9.24 | 1,978 |
| 2020-08-05 | $9.58 | $9.89 | $9.58 | $9.66 | $9.66 | 4,275 |
| 2020-08-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 331 |
| 2020-08-03 | $9.71 | $9.80 | $9.49 | $9.49 | $9.49 | 3,123 |
| 2020-07-31 | $9.89 | $9.95 | $9.50 | $9.84 | $9.84 | 6,772 |
| 2020-07-30 | $9.95 | $9.95 | $9.07 | $9.07 | $9.07 | 2,384 |
| 2020-07-29 | $9.54 | $9.85 | $9.54 | $9.67 | $9.67 | 696 |
| 2020-07-28 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 1,045 |
| 2020-07-27 | $9.92 | $9.92 | $9.39 | $9.40 | $9.40 | 8,295 |
| 2020-07-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 216 |
| 2020-07-23 | $10.28 | $10.28 | $9.85 | $9.85 | $9.85 | 1,179 |
| 2020-07-22 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 471 |
| 2020-07-21 | $9.87 | $10.23 | $9.87 | $10.21 | $10.21 | 5,069 |
| 2020-07-20 | $9.86 | $9.86 | $9.60 | $9.60 | $9.60 | 2,640 |
| 2020-07-17 | $9.57 | $9.65 | $9.57 | $9.65 | $9.65 | 1,500 |
| 2020-07-16 | $9.45 | $10.00 | $9.45 | $9.71 | $9.71 | 7,200 |
| 2020-07-15 | $11.40 | $12.00 | $9.25 | $9.68 | $9.68 | 32,600 |
| 2020-07-14 | $8.79 | $8.81 | $8.79 | $8.80 | $8.80 | 2,000 |
| 2020-07-13 | $9.43 | $9.43 | $8.80 | $8.80 | $8.80 | 10,100 |
| 2020-07-10 | $9.74 | $9.74 | $9.26 | $9.26 | $9.26 | 7,900 |
| 2020-07-09 | $9.80 | $9.80 | $9.40 | $9.65 | $9.65 | 3,200 |
| 2020-07-08 | $9.40 | $9.70 | $9.40 | $9.70 | $9.70 | 3,400 |
| 2020-07-07 | $9.62 | $9.62 | $9.37 | $9.37 | $9.37 | 3,400 |
| 2020-07-06 | $9.97 | $9.97 | $9.60 | $9.66 | $9.66 | 2,200 |
| 2020-07-02 | $9.85 | $9.99 | $9.45 | $9.96 | $9.96 | 1,800 |
| 2020-07-01 | $9.65 | $9.65 | $9.28 | $9.52 | $9.52 | 6,800 |
| 2020-06-30 | $9.74 | $9.74 | $9.41 | $9.50 | $9.50 | 700 |
| 2020-06-29 | $9.50 | $9.52 | $9.21 | $9.29 | $9.29 | 5,000 |
| 2020-06-26 | $9.80 | $9.80 | $9.54 | $9.70 | $9.70 | 1,770 |
| 2020-06-25 | $9.20 | $9.98 | $9.20 | $9.58 | $9.58 | 3,803 |
| 2020-06-24 | $9.62 | $9.65 | $8.09 | $9.30 | $9.30 | 22,187 |
| 2020-06-23 | $10.50 | $10.50 | $9.61 | $9.85 | $9.85 | 8,148 |
| 2020-06-22 | $10.50 | $10.50 | $10.30 | $10.30 | $10.30 | 4,826 |
| 2020-06-19 | $10.54 | $10.60 | $10.01 | $10.56 | $10.56 | 13,872 |
| 2020-06-18 | $11.00 | $11.18 | $9.50 | $10.03 | $10.03 | 8,516 |
| 2020-06-17 | $9.50 | $12.50 | $9.50 | $11.29 | $11.29 | 67,119 |
| 2020-06-16 | $9.71 | $10.68 | $9.34 | $9.42 | $9.42 | 7,411 |
| 2020-06-15 | $9.68 | $10.00 | $9.50 | $9.50 | $9.50 | 5,919 |
| 2020-06-12 | $10.52 | $10.52 | $9.56 | $9.56 | $9.56 | 3,154 |
| 2020-06-11 | $9.64 | $10.52 | $9.50 | $10.52 | $10.52 | 4,748 |
| 2020-06-10 | $9.98 | $10.80 | $9.76 | $9.86 | $9.86 | 12,118 |
| 2020-06-09 | $10.09 | $10.28 | $9.75 | $9.93 | $9.93 | 13,748 |
| 2020-06-08 | $10.36 | $10.78 | $10.36 | $10.57 | $10.57 | 7,302 |
| 2020-06-05 | $10.09 | $10.55 | $10.09 | $10.39 | $10.39 | 5,094 |
| 2020-06-04 | $10.54 | $10.55 | $9.98 | $10.18 | $10.18 | 4,045 |
| 2020-06-03 | $10.14 | $10.35 | $10.14 | $10.29 | $10.29 | 2,677 |
| 2020-06-02 | $9.89 | $9.96 | $9.75 | $9.93 | $9.93 | 4,029 |
| 2020-06-01 | $10.55 | $10.55 | $10.16 | $10.16 | $10.16 | 5,853 |
| 2020-05-29 | $10.98 | $11.17 | $9.59 | $10.55 | $10.55 | 39,176 |
| 2020-05-28 | $8.26 | $11.08 | $8.26 | $10.50 | $10.50 | 117,924 |
| 2020-05-27 | $8.24 | $8.44 | $7.76 | $7.76 | $7.76 | 3,827 |
| 2020-05-26 | $7.99 | $8.36 | $7.99 | $8.35 | $8.35 | 8,492 |
| 2020-05-22 | $7.72 | $8.56 | $7.50 | $7.96 | $7.96 | 14,702 |
| 2020-05-21 | $7.29 | $7.65 | $7.29 | $7.50 | $7.50 | 1,061 |
| 2020-05-20 | $7.20 | $7.60 | $7.20 | $7.45 | $7.45 | 2,247 |
| 2020-05-19 | $7.60 | $7.70 | $7.19 | $7.19 | $7.19 | 14,606 |
| 2020-05-18 | $7.53 | $7.79 | $7.08 | $7.75 | $7.75 | 6,417 |
| 2020-05-15 | $7.19 | $8.00 | $7.18 | $7.20 | $7.20 | 19,475 |
| 2020-05-14 | $6.46 | $7.00 | $6.46 | $7.00 | $7.00 | 1,799 |
| 2020-05-13 | $7.00 | $7.00 | $6.59 | $6.60 | $6.60 | 512 |
| 2020-05-12 | $7.32 | $7.95 | $7.32 | $7.34 | $7.34 | 4,727 |
| 2020-05-11 | $7.38 | $7.94 | $7.38 | $7.53 | $7.53 | 7,398 |
| 2020-05-08 | $6.83 | $7.47 | $6.82 | $7.22 | $7.22 | 12,810 |
| 2020-05-07 | $6.58 | $6.85 | $6.25 | $6.68 | $6.68 | 2,924 |
| 2020-05-06 | $6.06 | $6.34 | $6.06 | $6.29 | $6.29 | 1,510 |
| 2020-05-05 | $6.25 | $6.50 | $6.10 | $6.33 | $6.33 | 7,319 |
| 2020-05-04 | $6.24 | $6.37 | $6.24 | $6.37 | $6.37 | 1,052 |
| 2020-05-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 253 |
| 2020-04-30 | $6.35 | $6.74 | $6.35 | $6.74 | $6.74 | 1,105 |
| 2020-04-29 | $6.86 | $6.86 | $6.48 | $6.56 | $6.56 | 2,729 |
| 2020-04-28 | $7.25 | $7.25 | $6.52 | $6.78 | $6.78 | 7,257 |
| 2020-04-27 | $6.50 | $7.49 | $6.50 | $7.24 | $7.24 | 28,927 |
| 2020-04-24 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 194 |
| 2020-04-23 | $6.19 | $6.49 | $6.19 | $6.49 | $6.49 | 7,129 |
| 2020-04-22 | $6.32 | $6.52 | $6.32 | $6.52 | $6.52 | 1,691 |
| 2020-04-21 | $6.71 | $6.90 | $6.30 | $6.30 | $6.30 | 5,126 |
| 2020-04-20 | $5.45 | $6.15 | $5.45 | $6.15 | $6.15 | 5,026 |
| 2020-04-17 | $5.41 | $5.96 | $5.41 | $5.96 | $5.96 | 1,992 |
| 2020-04-16 | $5.23 | $5.72 | $5.23 | $5.30 | $5.30 | 2,248 |
| 2020-04-15 | $5.86 | $5.86 | $5.70 | $5.86 | $5.86 | 4,741 |
| 2020-04-14 | $5.85 | $6.89 | $5.85 | $6.02 | $6.02 | 7,188 |
| 2020-04-13 | $5.89 | $7.50 | $5.84 | $6.00 | $6.00 | 58,336 |
| 2020-04-09 | $5.50 | $5.77 | $5.46 | $5.77 | $5.77 | 11,195 |
| 2020-04-08 | $5.28 | $5.45 | $5.28 | $5.45 | $5.45 | 1,835 |
| 2020-04-07 | $4.92 | $5.53 | $4.92 | $5.25 | $5.25 | 13,761 |
| 2020-04-06 | $4.97 | $5.27 | $4.92 | $4.92 | $4.92 | 12,828 |
| 2020-04-03 | $4.93 | $5.27 | $4.88 | $5.05 | $5.05 | 7,427 |
| 2020-04-02 | $4.62 | $5.83 | $4.62 | $4.79 | $4.79 | 14,700 |
| 2020-04-01 | $5.47 | $5.50 | $4.41 | $4.41 | $4.41 | 12,220 |
| 2020-03-31 | $5.83 | $5.83 | $5.26 | $5.26 | $5.26 | 7,992 |
| 2020-03-30 | $5.61 | $5.66 | $5.44 | $5.52 | $5.52 | 5,943 |
| 2020-03-27 | $5.03 | $5.83 | $5.03 | $5.61 | $5.61 | 7,124 |
| 2020-03-26 | $5.49 | $5.74 | $5.11 | $5.19 | $5.19 | 6,273 |
| 2020-03-25 | $4.75 | $5.61 | $4.75 | $5.37 | $5.37 | 17,845 |
| 2020-03-24 | $4.80 | $4.80 | $4.27 | $4.75 | $4.75 | 24,533 |
| 2020-03-23 | $4.54 | $4.60 | $4.30 | $4.41 | $4.41 | 13,752 |
| 2020-03-20 | $4.26 | $4.99 | $4.20 | $4.20 | $4.20 | 18,039 |
| 2020-03-19 | $4.25 | $4.25 | $3.49 | $4.23 | $4.23 | 29,857 |
| 2020-03-18 | $4.30 | $4.58 | $4.30 | $4.39 | $4.39 | 4,885 |
| 2020-03-17 | $5.01 | $5.46 | $4.98 | $5.02 | $5.02 | 9,828 |
| 2020-03-16 | $4.51 | $5.55 | $4.51 | $5.02 | $5.02 | 10,849 |
| 2020-03-13 | $5.12 | $5.63 | $4.88 | $5.08 | $5.08 | 13,107 |
| 2020-03-12 | $5.10 | $5.48 | $5.10 | $5.10 | $5.10 | 9,286 |
| 2020-03-11 | $5.41 | $5.53 | $5.31 | $5.35 | $5.35 | 6,002 |
| 2020-03-10 | $5.40 | $5.72 | $5.40 | $5.41 | $5.41 | 2,400 |
| 2020-03-09 | $5.35 | $5.59 | $5.35 | $5.59 | $5.59 | 2,136 |
| 2020-03-06 | $5.61 | $5.80 | $5.61 | $5.69 | $5.69 | 1,699 |
| 2020-03-05 | $5.98 | $6.02 | $5.98 | $6.02 | $6.02 | 488 |
| 2020-03-04 | $5.86 | $6.16 | $5.86 | $6.11 | $6.11 | 3,313 |
| 2020-03-03 | $5.51 | $6.10 | $5.51 | $5.98 | $5.98 | 9,879 |
| 2020-03-02 | $5.56 | $5.60 | $5.45 | $5.59 | $5.59 | 1,668 |
| 2020-02-28 | $5.55 | $5.68 | $5.30 | $5.36 | $5.36 | 6,580 |
| 2020-02-27 | $5.60 | $5.69 | $5.52 | $5.52 | $5.52 | 3,305 |
| 2020-02-26 | $5.55 | $5.92 | $5.55 | $5.89 | $5.89 | 2,053 |
| 2020-02-25 | $5.91 | $5.91 | $5.52 | $5.52 | $5.52 | 2,038 |
| 2020-02-24 | $5.30 | $6.62 | $5.30 | $5.75 | $5.75 | 17,790 |
| 2020-02-21 | $5.30 | $5.34 | $5.30 | $5.30 | $5.30 | 2,855 |
| 2020-02-20 | $5.50 | $5.51 | $5.30 | $5.30 | $5.30 | 5,716 |
| 2020-02-19 | $5.57 | $5.58 | $5.50 | $5.51 | $5.51 | 6,505 |
| 2020-02-18 | $5.80 | $5.82 | $5.50 | $5.51 | $5.51 | 9,003 |
| 2020-02-14 | $5.89 | $6.01 | $5.80 | $5.83 | $5.83 | 6,164 |
| 2020-02-13 | $6.10 | $6.13 | $5.96 | $5.96 | $5.96 | 5,677 |
| 2020-02-12 | $6.16 | $6.30 | $6.10 | $6.13 | $6.13 | 6,412 |
| 2020-02-11 | $6.30 | $6.56 | $6.10 | $6.46 | $6.46 | 5,565 |
| 2020-02-10 | $6.50 | $6.72 | $6.35 | $6.35 | $6.35 | 8,990 |
| 2020-02-07 | $6.70 | $6.78 | $6.67 | $6.75 | $6.75 | 4,452 |
| 2020-02-06 | $6.70 | $6.79 | $6.59 | $6.65 | $6.65 | 5,568 |
| 2020-02-05 | $6.70 | $7.01 | $6.70 | $6.77 | $6.77 | 6,218 |
| 2020-02-04 | $7.33 | $7.33 | $6.63 | $6.78 | $6.78 | 7,488 |
| 2020-02-03 | $7.47 | $7.47 | $7.11 | $7.13 | $7.13 | 4,643 |
| 2020-01-31 | $7.35 | $7.35 | $7.29 | $7.29 | $7.29 | 2,199 |
| 2020-01-30 | $7.45 | $7.50 | $7.15 | $7.38 | $7.38 | 4,544 |
| 2020-01-29 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 121 |
| 2020-01-28 | $7.44 | $7.44 | $7.43 | $7.43 | $7.43 | 628 |
| 2020-01-27 | $7.47 | $7.68 | $7.20 | $7.57 | $7.57 | 9,539 |
| 2020-01-24 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 670 |
| 2020-01-23 | $7.72 | $7.73 | $7.72 | $7.73 | $7.73 | 1,336 |
| 2020-01-22 | $7.59 | $7.63 | $7.59 | $7.63 | $7.63 | 578 |
| 2020-01-21 | $7.55 | $7.65 | $7.55 | $7.65 | $7.65 | 1,074 |
| 2020-01-17 | $7.94 | $7.94 | $7.48 | $7.59 | $7.59 | 6,664 |
| 2020-01-16 | $7.45 | $7.95 | $7.45 | $7.95 | $7.95 | 2,223 |
| 2020-01-15 | $7.46 | $7.80 | $7.46 | $7.67 | $7.67 | 4,308 |
| 2020-01-14 | $7.44 | $7.71 | $7.44 | $7.70 | $7.70 | 6,823 |
| 2020-01-13 | $7.45 | $7.70 | $7.43 | $7.43 | $7.43 | 4,869 |
| 2020-01-10 | $7.31 | $7.61 | $7.31 | $7.60 | $7.60 | 4,037 |
| 2020-01-09 | $7.21 | $7.80 | $7.21 | $7.67 | $7.67 | 1,768 |
| 2020-01-08 | $7.70 | $7.97 | $7.70 | $7.87 | $7.87 | 5,503 |
| 2020-01-07 | $7.73 | $7.98 | $7.42 | $7.47 | $7.47 | 7,171 |
| 2020-01-06 | $7.42 | $7.90 | $7.42 | $7.48 | $7.48 | 12,213 |
| 2020-01-03 | $7.40 | $7.99 | $7.08 | $7.20 | $7.20 | 8,079 |
| 2020-01-02 | $7.21 | $7.72 | $7.21 | $7.40 | $7.40 | 5,668 |
| 2019-12-31 | $7.93 | $8.00 | $7.51 | $7.51 | $7.51 | 9,904 |
| 2019-12-30 | $7.92 | $8.05 | $7.80 | $7.99 | $7.99 | 22,640 |
| 2019-12-27 | $7.90 | $8.00 | $7.57 | $8.00 | $8.00 | 4,014 |
| 2019-12-26 | $7.34 | $8.00 | $7.34 | $8.00 | $8.00 | 10,725 |
| 2019-12-24 | $7.55 | $7.78 | $7.45 | $7.78 | $7.78 | 821 |
| 2019-12-23 | $7.34 | $7.75 | $7.34 | $7.72 | $7.72 | 7,391 |
| 2019-12-20 | $7.29 | $7.46 | $7.15 | $7.33 | $7.33 | 2,730 |
| 2019-12-19 | $7.45 | $7.45 | $7.12 | $7.12 | $7.12 | 7,265 |
| 2019-12-18 | $7.41 | $7.46 | $7.41 | $7.46 | $7.46 | 3,708 |
| 2019-12-17 | $7.03 | $7.60 | $7.00 | $7.49 | $7.49 | 4,113 |
| 2019-12-16 | $7.90 | $7.90 | $6.60 | $7.07 | $7.07 | 36,058 |
| 2019-12-13 | $8.04 | $8.05 | $8.01 | $8.05 | $8.05 | 5,818 |
| 2019-12-12 | $7.91 | $8.09 | $7.91 | $8.00 | $8.00 | 3,966 |
| 2019-12-11 | $7.85 | $8.00 | $7.85 | $7.98 | $7.98 | 4,073 |
| 2019-12-10 | $7.75 | $7.99 | $7.71 | $7.97 | $7.97 | 4,633 |
| 2019-12-09 | $8.02 | $8.03 | $7.80 | $7.99 | $7.99 | 3,083 |
| 2019-12-06 | $8.10 | $8.10 | $7.90 | $7.90 | $7.90 | 4,146 |
| 2019-12-05 | $8.12 | $8.18 | $8.00 | $8.10 | $8.10 | 3,404 |
| 2019-12-04 | $8.22 | $8.29 | $8.10 | $8.10 | $8.10 | 10,419 |
| 2019-12-03 | $8.17 | $8.28 | $8.10 | $8.23 | $8.23 | 5,859 |
| 2019-12-02 | $8.21 | $8.21 | $8.07 | $8.21 | $8.21 | 3,676 |
| 2019-11-29 | $8.08 | $8.26 | $8.03 | $8.07 | $8.07 | 4,569 |
| 2019-11-27 | $8.14 | $8.19 | $7.97 | $8.00 | $8.00 | 4,673 |
| 2019-11-26 | $8.24 | $8.24 | $8.23 | $8.23 | $8.23 | 454 |
| 2019-11-25 | $7.94 | $7.95 | $7.89 | $7.91 | $7.91 | 6,193 |
| 2019-11-22 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 586 |
| 2019-11-21 | $8.12 | $8.21 | $7.90 | $7.90 | $7.90 | 4,223 |
| 2019-11-20 | $8.19 | $8.28 | $7.96 | $7.96 | $7.96 | 4,661 |
| 2019-11-19 | $7.92 | $8.25 | $7.90 | $8.13 | $8.13 | 7,061 |
| 2019-11-18 | $8.17 | $8.29 | $8.12 | $8.28 | $8.28 | 5,841 |
| 2019-11-15 | $8.20 | $8.29 | $8.13 | $8.28 | $8.28 | 4,674 |
| 2019-11-14 | $7.97 | $8.15 | $7.97 | $8.15 | $8.15 | 2,595 |
| 2019-11-13 | $8.15 | $8.15 | $8.00 | $8.00 | $8.00 | 1,395 |
| 2019-11-12 | $7.91 | $8.09 | $7.90 | $8.09 | $8.09 | 8,896 |
| 2019-11-11 | $7.95 | $7.99 | $7.92 | $7.92 | $7.92 | 2,843 |
| 2019-11-08 | $7.81 | $8.05 | $7.81 | $7.98 | $7.98 | 3,720 |
| 2019-11-07 | $8.10 | $8.10 | $7.81 | $7.81 | $7.81 | 4,988 |
| 2019-11-06 | $8.07 | $8.27 | $8.07 | $8.19 | $8.19 | 8,365 |
| 2019-11-05 | $8.07 | $8.39 | $8.07 | $8.17 | $8.17 | 3,039 |
| 2019-11-04 | $8.32 | $8.59 | $8.06 | $8.06 | $8.06 | 5,949 |
| 2019-11-01 | $8.34 | $8.50 | $8.32 | $8.32 | $8.32 | 4,367 |
| 2019-10-31 | $8.64 | $8.64 | $8.36 | $8.36 | $8.36 | 1,443 |
| 2019-10-30 | $8.71 | $8.71 | $8.50 | $8.71 | $8.71 | 3,591 |
| 2019-10-29 | $8.82 | $8.85 | $8.68 | $8.68 | $8.68 | 2,964 |
| 2019-10-28 | $8.19 | $8.82 | $8.19 | $8.82 | $8.82 | 4,250 |
| 2019-10-25 | $8.45 | $8.61 | $8.18 | $8.18 | $8.18 | 5,071 |
| 2019-10-24 | $8.62 | $8.68 | $8.42 | $8.46 | $8.46 | 5,072 |
| 2019-10-23 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 253 |
| 2019-10-22 | $8.76 | $8.89 | $8.74 | $8.78 | $8.78 | 3,592 |
| 2019-10-21 | $8.89 | $8.97 | $8.74 | $8.76 | $8.76 | 7,049 |
| 2019-10-18 | $8.76 | $8.93 | $8.76 | $8.77 | $8.77 | 2,936 |
| 2019-10-17 | $8.94 | $8.94 | $8.76 | $8.77 | $8.77 | 3,213 |
| 2019-10-16 | $8.70 | $8.95 | $8.62 | $8.91 | $8.91 | 17,853 |
| 2019-10-15 | $8.70 | $8.70 | $8.56 | $8.69 | $8.69 | 480 |
| 2019-10-14 | $8.49 | $8.76 | $8.49 | $8.76 | $8.76 | 3,349 |
| 2019-10-11 | $8.78 | $8.78 | $8.43 | $8.43 | $8.43 | 3,696 |
| 2019-10-10 | $8.63 | $8.78 | $8.37 | $8.78 | $8.78 | 3,442 |
| 2019-10-09 | $8.76 | $8.76 | $8.32 | $8.65 | $8.65 | 10,269 |
| 2019-10-08 | $8.69 | $8.76 | $8.64 | $8.75 | $8.75 | 3,980 |
| 2019-10-07 | $8.66 | $8.76 | $8.38 | $8.76 | $8.76 | 21,848 |
| 2019-10-04 | $8.58 | $8.67 | $7.94 | $8.67 | $8.67 | 10,193 |
| 2019-10-03 | $7.99 | $8.64 | $7.99 | $8.64 | $8.64 | 11,366 |
| 2019-10-02 | $8.55 | $8.58 | $7.20 | $7.88 | $7.88 | 7,503 |
| 2019-10-01 | $8.52 | $8.64 | $8.40 | $8.64 | $8.64 | 7,189 |
| 2019-09-30 | $8.51 | $8.64 | $8.41 | $8.57 | $8.57 | 9,190 |
| 2019-09-27 | $8.49 | $8.64 | $8.41 | $8.63 | $8.63 | 6,301 |
| 2019-09-26 | $8.59 | $8.61 | $8.51 | $8.61 | $8.61 | 4,968 |
| 2019-09-25 | $7.98 | $8.59 | $7.90 | $8.59 | $8.59 | 9,345 |
| 2019-09-24 | $8.27 | $8.57 | $7.61 | $7.61 | $7.61 | 11,678 |
| 2019-09-23 | $8.07 | $8.39 | $7.72 | $8.39 | $8.39 | 3,341 |
| 2019-09-20 | $8.13 | $8.68 | $7.75 | $7.75 | $7.75 | 9,976 |
| 2019-09-19 | $8.68 | $8.68 | $8.00 | $8.43 | $8.43 | 5,202 |
| 2019-09-18 | $8.00 | $8.70 | $8.00 | $8.65 | $8.65 | 14,580 |
| 2019-09-17 | $8.00 | $8.19 | $7.87 | $8.18 | $8.18 | 6,878 |
| 2019-09-16 | $8.06 | $8.07 | $7.86 | $7.94 | $7.94 | 12,663 |
| 2019-09-13 | $8.28 | $8.28 | $7.46 | $7.81 | $7.81 | 11,636 |
| 2019-09-12 | $7.70 | $8.28 | $7.70 | $8.10 | $8.10 | 10,364 |
| 2019-09-11 | $6.80 | $7.65 | $6.71 | $7.65 | $7.65 | 38,175 |
| 2019-09-10 | $6.57 | $6.99 | $6.57 | $6.88 | $6.88 | 7,892 |
| 2019-09-09 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 312 |
| 2019-09-06 | $6.74 | $6.85 | $6.26 | $6.85 | $6.85 | 4,654 |
| 2019-09-05 | $6.70 | $6.84 | $6.48 | $6.66 | $6.66 | 3,016 |
| 2019-09-04 | $6.60 | $6.74 | $6.60 | $6.62 | $6.62 | 1,395 |
| 2019-09-03 | $6.78 | $6.86 | $6.78 | $6.78 | $6.78 | 1,957 |
| 2019-08-30 | $6.87 | $6.91 | $6.85 | $6.85 | $6.85 | 2,818 |
| 2019-08-29 | $6.62 | $6.99 | $6.62 | $6.92 | $6.92 | 9,784 |
| 2019-08-28 | $6.72 | $6.90 | $6.49 | $6.85 | $6.85 | 4,851 |
| 2019-08-27 | $6.39 | $6.82 | $6.15 | $6.70 | $6.70 | 22,222 |
| 2019-08-26 | $6.40 | $6.44 | $6.26 | $6.44 | $6.44 | 3,503 |
| 2019-08-23 | $6.17 | $6.48 | $6.17 | $6.40 | $6.40 | 5,614 |
| 2019-08-22 | $6.57 | $6.57 | $6.28 | $6.34 | $6.34 | 3,257 |
| 2019-08-21 | $5.91 | $6.09 | $5.91 | $6.08 | $6.08 | 5,415 |
| 2019-08-20 | $5.90 | $6.05 | $5.90 | $5.98 | $5.98 | 2,617 |
| 2019-08-19 | $5.92 | $6.00 | $5.91 | $5.95 | $5.95 | 4,780 |
| 2019-08-16 | $6.00 | $6.14 | $5.86 | $5.99 | $5.99 | 3,600 |
| 2019-08-15 | $6.20 | $6.21 | $6.00 | $6.00 | $6.00 | 4,209 |
| 2019-08-14 | $6.83 | $7.00 | $6.03 | $6.29 | $6.29 | 16,305 |
| 2019-08-13 | $6.25 | $6.76 | $6.03 | $6.66 | $6.66 | 5,993 |
| 2019-08-12 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 1,118 |
| 2019-08-09 | $6.11 | $6.11 | $6.05 | $6.05 | $6.05 | 280 |
| 2019-08-08 | $6.24 | $6.47 | $6.24 | $6.29 | $6.29 | 1,846 |
| 2019-08-07 | $6.28 | $6.28 | $5.65 | $6.08 | $6.08 | 1,582 |
| 2019-08-06 | $6.36 | $6.48 | $6.36 | $6.42 | $6.42 | 1,802 |
| 2019-08-05 | $6.44 | $6.44 | $6.40 | $6.40 | $6.40 | 1,036 |
| 2019-08-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 392 |
| 2019-08-01 | $6.24 | $6.41 | $6.24 | $6.36 | $6.36 | 2,539 |
| 2019-07-31 | $6.41 | $6.50 | $5.99 | $5.99 | $5.99 | 5,621 |
| 2019-07-30 | $6.53 | $6.53 | $6.44 | $6.44 | $6.44 | 1,163 |
| 2019-07-29 | $6.60 | $6.60 | $6.53 | $6.60 | $6.60 | 1,784 |
| 2019-07-26 | $6.56 | $6.60 | $6.52 | $6.60 | $6.60 | 7,098 |
| 2019-07-25 | $6.72 | $6.72 | $6.52 | $6.61 | $6.61 | 1,712 |
| 2019-07-24 | $6.52 | $6.72 | $6.52 | $6.70 | $6.70 | 5,795 |
| 2019-07-23 | $6.70 | $6.82 | $6.65 | $6.72 | $6.72 | 1,653 |
| 2019-07-22 | $6.80 | $6.82 | $6.70 | $6.70 | $6.70 | 941 |
| 2019-07-19 | $6.85 | $6.85 | $6.82 | $6.82 | $6.82 | 1,085 |
| 2019-07-18 | $6.88 | $6.92 | $6.83 | $6.85 | $6.85 | 1,278 |
| 2019-07-17 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 1,317 |
| 2019-07-16 | $7.01 | $7.04 | $7.01 | $7.01 | $7.01 | 1,721 |
| 2019-07-15 | $6.85 | $6.95 | $6.85 | $6.95 | $6.95 | 610 |
| 2019-07-12 | $6.88 | $7.00 | $6.80 | $6.80 | $6.80 | 2,295 |
| 2019-07-11 | $6.87 | $6.96 | $6.87 | $6.87 | $6.87 | 3,103 |
| 2019-07-10 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 477 |
| 2019-07-09 | $6.70 | $7.01 | $6.70 | $6.94 | $6.94 | 3,556 |
| 2019-07-08 | $7.11 | $7.11 | $6.91 | $6.92 | $6.92 | 5,280 |
| 2019-07-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 85 |
| 2019-07-03 | $7.05 | $7.20 | $7.00 | $7.20 | $7.20 | 1,115 |
| 2019-07-02 | $7.00 | $7.12 | $7.00 | $7.12 | $7.12 | 382 |
| 2019-07-01 | $7.01 | $7.19 | $7.01 | $7.09 | $7.09 | 3,178 |
| 2019-06-28 | $7.17 | $7.18 | $7.15 | $7.17 | $7.17 | 2,296 |
| 2019-06-27 | $6.96 | $7.17 | $6.85 | $7.17 | $7.17 | 4,314 |
| 2019-06-26 | $6.85 | $7.09 | $6.83 | $7.09 | $7.09 | 10,366 |
| 2019-06-25 | $7.16 | $7.20 | $6.86 | $6.98 | $6.98 | 20,266 |
| 2019-06-24 | $6.98 | $7.25 | $6.98 | $7.08 | $7.08 | 2,588 |
| 2019-06-21 | $7.16 | $7.23 | $7.03 | $7.03 | $7.03 | 7,161 |
| 2019-06-20 | $7.00 | $7.33 | $7.00 | $7.09 | $7.09 | 5,489 |
| 2019-06-19 | $7.36 | $7.36 | $6.90 | $7.25 | $7.25 | 7,002 |
| 2019-06-18 | $7.25 | $7.35 | $7.11 | $7.11 | $7.11 | 6,482 |
| 2019-06-17 | $7.39 | $7.40 | $7.17 | $7.17 | $7.17 | 1,699 |
| 2019-06-14 | $7.15 | $7.50 | $7.11 | $7.35 | $7.35 | 9,038 |
| 2019-06-13 | $7.51 | $7.51 | $7.50 | $7.51 | $7.51 | 3,722 |
| 2019-06-12 | $7.32 | $7.56 | $7.24 | $7.55 | $7.55 | 9,732 |
| 2019-06-11 | $6.96 | $7.59 | $6.96 | $7.59 | $7.59 | 6,849 |
| 2019-06-10 | $6.93 | $7.10 | $6.79 | $7.10 | $7.10 | 5,659 |
| 2019-06-07 | $6.92 | $7.06 | $6.92 | $7.06 | $7.06 | 4,183 |
| 2019-06-06 | $7.15 | $7.15 | $6.74 | $6.90 | $6.90 | 6,393 |
| 2019-06-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 1,063 |
| 2019-06-04 | $6.97 | $7.10 | $6.85 | $7.06 | $7.06 | 13,281 |
| 2019-06-03 | $6.92 | $7.10 | $6.91 | $6.93 | $6.93 | 3,539 |
| 2019-05-31 | $6.99 | $7.09 | $6.99 | $7.06 | $7.06 | 1,007 |
| 2019-05-30 | $7.56 | $7.56 | $7.15 | $7.15 | $7.15 | 4,901 |
| 2019-05-29 | $7.34 | $7.38 | $7.24 | $7.25 | $7.25 | 7,653 |
| 2019-05-28 | $7.28 | $7.60 | $7.28 | $7.60 | $7.60 | 9,353 |
| 2019-05-24 | $7.15 | $7.45 | $7.15 | $7.45 | $7.45 | 9,187 |
| 2019-05-23 | $7.08 | $7.35 | $7.08 | $7.20 | $7.20 | 4,111 |
| 2019-05-22 | $7.23 | $7.50 | $7.15 | $7.28 | $7.28 | 5,009 |
| 2019-05-21 | $7.30 | $7.30 | $7.00 | $7.20 | $7.20 | 4,348 |
| 2019-05-20 | $7.17 | $7.38 | $7.05 | $7.15 | $7.15 | 8,510 |
| 2019-05-17 | $6.99 | $7.18 | $6.95 | $7.09 | $7.09 | 25,821 |
| 2019-05-16 | $6.82 | $6.83 | $6.70 | $6.75 | $6.75 | 3,764 |
| 2019-05-15 | $6.77 | $7.00 | $6.71 | $6.71 | $6.71 | 4,039 |
| 2019-05-14 | $7.15 | $7.15 | $6.80 | $6.81 | $6.81 | 14,882 |
| 2019-05-13 | $7.31 | $7.35 | $7.18 | $7.35 | $7.35 | 6,749 |
| 2019-05-10 | $7.34 | $7.56 | $7.29 | $7.33 | $7.33 | 1,304 |
| 2019-05-09 | $7.15 | $7.35 | $7.06 | $7.35 | $7.35 | 4,645 |
| 2019-05-08 | $7.24 | $7.34 | $7.21 | $7.33 | $7.33 | 2,841 |
| 2019-05-07 | $7.37 | $7.59 | $7.24 | $7.49 | $7.49 | 1,674 |
| 2019-05-06 | $7.60 | $7.60 | $7.13 | $7.54 | $7.54 | 5,548 |
| 2019-05-03 | $7.50 | $7.65 | $7.30 | $7.65 | $7.65 | 4,438 |
| 2019-05-02 | $7.52 | $7.54 | $7.50 | $7.54 | $7.54 | 5,348 |
| 2019-05-01 | $7.50 | $7.71 | $7.50 | $7.57 | $7.57 | 3,011 |
| 2019-04-30 | $7.45 | $7.59 | $7.45 | $7.51 | $7.51 | 4,000 |
| 2019-04-29 | $7.79 | $7.79 | $7.72 | $7.74 | $7.74 | 1,353 |
| 2019-04-26 | $7.67 | $7.80 | $7.67 | $7.79 | $7.79 | 1,771 |
| 2019-04-25 | $7.72 | $7.77 | $7.72 | $7.77 | $7.77 | 1,265 |
| 2019-04-24 | $7.79 | $7.79 | $7.72 | $7.72 | $7.72 | 611 |
| 2019-04-23 | $7.74 | $7.82 | $7.66 | $7.79 | $7.79 | 1,307 |
| 2019-04-22 | $7.83 | $7.83 | $7.78 | $7.82 | $7.82 | 2,228 |
| 2019-04-18 | $7.62 | $7.71 | $7.61 | $7.71 | $7.71 | 1,009 |
| 2019-04-17 | $7.63 | $7.81 | $7.63 | $7.65 | $7.65 | 968 |
| 2019-04-16 | $7.83 | $7.83 | $7.63 | $7.66 | $7.66 | 1,305 |
| 2019-04-15 | $7.84 | $7.84 | $7.75 | $7.75 | $7.75 | 2,859 |
| 2019-04-12 | $7.81 | $7.81 | $7.61 | $7.74 | $7.74 | 3,849 |
| 2019-04-11 | $7.78 | $7.84 | $7.66 | $7.66 | $7.66 | 3,419 |
| 2019-04-10 | $7.71 | $7.71 | $7.58 | $7.58 | $7.58 | 795 |
| 2019-04-09 | $7.84 | $7.84 | $7.60 | $7.66 | $7.66 | 2,978 |
| 2019-04-08 | $7.78 | $7.85 | $7.75 | $7.83 | $7.83 | 7,215 |
| 2019-04-05 | $7.72 | $7.77 | $7.57 | $7.60 | $7.60 | 13,937 |
| 2019-04-04 | $7.57 | $7.77 | $7.57 | $7.77 | $7.77 | 2,452 |
| 2019-04-03 | $7.77 | $7.77 | $7.59 | $7.59 | $7.59 | 1,948 |
| 2019-04-02 | $7.73 | $7.79 | $7.54 | $7.58 | $7.58 | 5,950 |
| 2019-04-01 | $7.89 | $7.89 | $7.76 | $7.80 | $7.80 | 3,295 |
| 2019-03-29 | $7.81 | $7.82 | $7.66 | $7.80 | $7.80 | 4,149 |
| 2019-03-28 | $7.90 | $7.90 | $7.67 | $7.70 | $7.70 | 2,732 |
| 2019-03-27 | $7.59 | $7.81 | $7.53 | $7.71 | $7.71 | 4,327 |
| 2019-03-26 | $7.73 | $7.77 | $7.50 | $7.51 | $7.51 | 7,331 |
| 2019-03-25 | $7.44 | $7.60 | $7.41 | $7.50 | $7.50 | 5,495 |
| 2019-03-22 | $7.65 | $7.69 | $7.64 | $7.69 | $7.69 | 5,962 |
| 2019-03-21 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 342 |
| 2019-03-20 | $7.35 | $7.53 | $7.32 | $7.41 | $7.41 | 4,399 |
| 2019-03-19 | $7.40 | $7.44 | $7.24 | $7.24 | $7.24 | 5,136 |
| 2019-03-18 | $7.43 | $7.43 | $7.42 | $7.42 | $7.42 | 1,352 |
| 2019-03-15 | $7.25 | $7.46 | $7.23 | $7.42 | $7.42 | 13,228 |
| 2019-03-14 | $7.32 | $7.32 | $7.23 | $7.24 | $7.24 | 657 |
| 2019-03-13 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 535 |
| 2019-03-12 | $7.40 | $7.49 | $7.40 | $7.45 | $7.45 | 647 |
| 2019-03-11 | $7.39 | $7.62 | $7.30 | $7.42 | $7.42 | 5,371 |
| 2019-03-08 | $7.07 | $7.55 | $7.07 | $7.35 | $7.35 | 2,599 |
| 2019-03-07 | $7.28 | $7.63 | $7.18 | $7.20 | $7.20 | 3,755 |
| 2019-03-06 | $7.25 | $7.35 | $7.25 | $7.28 | $7.28 | 561 |
| 2019-03-05 | $7.57 | $7.77 | $7.18 | $7.18 | $7.18 | 4,342 |
| 2019-03-04 | $7.88 | $8.00 | $7.61 | $7.61 | $7.61 | 9,897 |
| 2019-03-01 | $7.98 | $8.00 | $7.81 | $7.94 | $7.94 | 3,932 |
| 2019-02-28 | $8.10 | $8.10 | $8.09 | $8.10 | $8.10 | 795 |
| 2019-02-27 | $7.78 | $8.15 | $7.78 | $8.15 | $8.15 | 1,095 |
| 2019-02-26 | $8.16 | $8.16 | $7.71 | $7.98 | $7.98 | 6,069 |
| 2019-02-25 | $8.38 | $8.38 | $8.00 | $8.10 | $8.10 | 10,809 |
| 2019-02-22 | $7.86 | $8.30 | $7.75 | $8.25 | $8.25 | 10,232 |
| 2019-02-21 | $7.95 | $8.13 | $7.92 | $8.13 | $8.13 | 7,696 |
| 2019-02-20 | $7.86 | $7.96 | $7.86 | $7.92 | $7.92 | 2,167 |
| 2019-02-19 | $7.19 | $7.89 | $7.19 | $7.87 | $7.87 | 5,806 |
| 2019-02-15 | $7.48 | $7.50 | $7.31 | $7.31 | $7.31 | 1,018 |
| 2019-02-14 | $7.66 | $7.68 | $7.41 | $7.41 | $7.41 | 5,300 |
| 2019-02-13 | $8.13 | $8.13 | $7.50 | $7.71 | $7.71 | 7,520 |
| 2019-02-12 | $7.65 | $7.69 | $7.50 | $7.50 | $7.50 | 1,162 |
| 2019-02-11 | $7.60 | $7.60 | $7.24 | $7.43 | $7.43 | 3,395 |
| 2019-02-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 53 |
| 2019-02-07 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 50 |
| 2019-02-06 | $7.66 | $7.66 | $7.61 | $7.61 | $7.61 | 965 |
| 2019-02-05 | $7.59 | $7.66 | $7.57 | $7.63 | $7.63 | 4,346 |
| 2019-02-04 | $7.60 | $7.60 | $7.53 | $7.60 | $7.60 | 2,914 |
| 2019-02-01 | $7.57 | $7.60 | $7.45 | $7.50 | $7.50 | 1,240 |
| 2019-01-31 | $7.70 | $7.70 | $7.31 | $7.31 | $7.31 | 1,249 |
| 2019-01-30 | $7.71 | $7.71 | $7.34 | $7.45 | $7.45 | 2,967 |
| 2019-01-29 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 328 |
| 2019-01-28 | $7.70 | $7.70 | $7.28 | $7.28 | $7.28 | 896 |
| 2019-01-25 | $7.71 | $7.71 | $7.26 | $7.26 | $7.26 | 2,156 |
| 2019-01-24 | $7.53 | $7.59 | $7.53 | $7.59 | $7.59 | 373 |
| 2019-01-23 | $7.32 | $8.15 | $7.28 | $7.63 | $7.63 | 8,242 |
| 2019-01-22 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 333 |
| 2019-01-18 | $7.32 | $7.54 | $7.32 | $7.45 | $7.45 | 809 |
| 2019-01-17 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 950 |
| 2019-01-16 | $7.46 | $7.49 | $7.21 | $7.37 | $7.37 | 2,757 |
| 2019-01-15 | $7.45 | $7.57 | $7.38 | $7.56 | $7.56 | 4,105 |
| 2019-01-14 | $7.56 | $7.56 | $7.20 | $7.34 | $7.34 | 7,555 |
| 2019-01-11 | $7.58 | $7.78 | $7.22 | $7.70 | $7.70 | 4,530 |
| 2019-01-10 | $7.56 | $7.67 | $6.90 | $7.66 | $7.66 | 13,691 |
| 2019-01-09 | $7.29 | $7.76 | $7.29 | $7.76 | $7.76 | 7,512 |
| 2019-01-08 | $7.00 | $7.45 | $6.85 | $7.37 | $7.37 | 3,370 |
| 2019-01-07 | $6.98 | $7.41 | $6.98 | $7.41 | $7.41 | 13,716 |
| 2019-01-04 | $7.11 | $7.48 | $6.95 | $7.48 | $7.48 | 8,087 |
| 2019-01-03 | $6.64 | $7.45 | $6.31 | $7.25 | $7.25 | 8,263 |
| 2019-01-02 | $6.27 | $7.15 | $6.25 | $7.00 | $7.00 | 13,125 |
| 2018-12-31 | $7.10 | $7.39 | $6.65 | $6.72 | $6.72 | 22,814 |
| 2018-12-28 | $7.82 | $7.82 | $7.40 | $7.41 | $7.41 | 17,079 |
| 2018-12-27 | $9.45 | $9.45 | $7.26 | $7.94 | $7.94 | 49,553 |
| 2018-12-26 | $8.70 | $9.04 | $8.70 | $9.04 | $9.04 | 13,703 |
| 2018-12-24 | $8.54 | $9.00 | $8.54 | $8.67 | $8.67 | 7,052 |
| 2018-12-21 | $8.92 | $8.92 | $8.34 | $8.44 | $8.44 | 13,917 |
| 2018-12-20 | $9.18 | $9.18 | $8.50 | $8.51 | $8.51 | 14,324 |
| 2018-12-19 | $8.89 | $9.02 | $8.66 | $9.01 | $9.01 | 1,496 |
| 2018-12-18 | $8.71 | $9.44 | $8.53 | $9.00 | $9.00 | 8,069 |
| 2018-12-17 | $8.97 | $9.08 | $8.50 | $8.80 | $8.80 | 4,915 |
| 2018-12-14 | $8.90 | $9.21 | $8.90 | $9.20 | $9.20 | 4,264 |
| 2018-12-13 | $9.07 | $9.07 | $8.95 | $8.95 | $8.95 | 1,571 |
| 2018-12-12 | $8.93 | $9.11 | $8.93 | $8.94 | $8.94 | 1,637 |
| 2018-12-11 | $9.02 | $9.38 | $8.96 | $9.00 | $9.00 | 1,832 |
| 2018-12-10 | $8.76 | $8.94 | $8.76 | $8.90 | $8.90 | 7,936 |
| 2018-12-07 | $8.55 | $8.76 | $8.35 | $8.76 | $8.76 | 6,115 |
| 2018-12-06 | $8.34 | $8.80 | $8.23 | $8.80 | $8.80 | 2,116 |
| 2018-12-04 | $8.92 | $9.00 | $8.88 | $8.89 | $8.89 | 3,275 |
| 2018-12-03 | $8.47 | $8.95 | $8.33 | $8.84 | $8.84 | 14,210 |
| 2018-11-30 | $8.45 | $8.47 | $8.32 | $8.47 | $8.47 | 2,355 |
| 2018-11-29 | $8.60 | $8.74 | $8.55 | $8.65 | $8.65 | 1,841 |
| 2018-11-28 | $8.76 | $8.76 | $8.59 | $8.60 | $8.60 | 1,770 |
| 2018-11-27 | $8.21 | $8.81 | $8.21 | $8.76 | $8.76 | 6,168 |
| 2018-11-26 | $8.24 | $8.51 | $8.00 | $8.19 | $8.19 | 7,062 |
| 2018-11-23 | $8.07 | $8.32 | $8.07 | $8.32 | $8.32 | 365 |
| 2018-11-21 | $8.18 | $8.20 | $8.11 | $8.20 | $8.20 | 3,043 |
| 2018-11-20 | $7.50 | $8.27 | $7.37 | $8.14 | $8.14 | 30,931 |
| 2018-11-19 | $7.85 | $7.99 | $7.80 | $7.83 | $7.83 | 3,746 |
| 2018-11-16 | $8.40 | $8.63 | $8.17 | $8.17 | $8.17 | 13,035 |
| 2018-11-15 | $8.21 | $8.57 | $8.20 | $8.22 | $8.22 | 4,637 |
| 2018-11-14 | $7.91 | $8.06 | $7.54 | $8.06 | $8.06 | 19,107 |
| 2018-11-13 | $7.29 | $7.93 | $7.22 | $7.79 | $7.79 | 13,845 |
| 2018-11-12 | $7.48 | $7.65 | $7.28 | $7.30 | $7.30 | 4,126 |
| 2018-11-09 | $7.12 | $7.81 | $7.12 | $7.35 | $7.35 | 15,692 |
| 2018-11-08 | $7.69 | $7.69 | $7.14 | $7.47 | $7.47 | 6,303 |
| 2018-11-07 | $7.80 | $7.80 | $7.40 | $7.54 | $7.54 | 4,103 |
| 2018-11-06 | $7.57 | $7.95 | $7.57 | $7.95 | $7.95 | 6,099 |
| 2018-11-05 | $7.20 | $7.53 | $7.20 | $7.44 | $7.44 | 4,310 |
| 2018-11-02 | $7.01 | $7.20 | $6.81 | $7.14 | $7.14 | 5,207 |
| 2018-11-01 | $6.80 | $7.20 | $6.75 | $7.09 | $7.09 | 6,649 |
| 2018-10-31 | $6.89 | $6.90 | $6.86 | $6.87 | $6.87 | 6,809 |
| 2018-10-30 | $7.01 | $7.01 | $6.75 | $6.75 | $6.75 | 3,241 |
| 2018-10-29 | $7.15 | $7.31 | $6.83 | $7.17 | $7.17 | 4,459 |
| 2018-10-26 | $7.32 | $7.35 | $6.83 | $7.15 | $7.15 | 20,092 |
| 2018-10-25 | $7.10 | $7.46 | $7.10 | $7.14 | $7.14 | 5,308 |
| 2018-10-24 | $7.27 | $7.40 | $7.12 | $7.12 | $7.12 | 4,752 |
| 2018-10-23 | $7.42 | $7.42 | $7.14 | $7.14 | $7.14 | 1,275 |
| 2018-10-22 | $7.40 | $7.76 | $7.28 | $7.43 | $7.43 | 6,672 |
| 2018-10-19 | $8.09 | $8.09 | $7.89 | $7.89 | $7.89 | 3,596 |
| 2018-10-18 | $7.36 | $8.21 | $7.36 | $8.10 | $8.10 | 27,970 |
| 2018-10-17 | $7.20 | $7.61 | $7.11 | $7.22 | $7.22 | 17,846 |
| 2018-10-16 | $7.05 | $7.40 | $7.00 | $7.05 | $7.05 | 19,492 |
| 2018-10-15 | $6.99 | $7.12 | $6.95 | $7.00 | $7.00 | 20,774 |
| 2018-10-12 | $7.00 | $7.50 | $6.88 | $6.94 | $6.94 | 31,080 |
| 2018-10-11 | $6.95 | $7.00 | $6.60 | $6.99 | $6.99 | 10,077 |
| 2018-10-10 | $6.78 | $7.00 | $6.78 | $6.82 | $6.82 | 11,958 |
| 2018-10-09 | $7.49 | $7.50 | $6.53 | $6.97 | $6.97 | 32,401 |
| 2018-10-08 | $7.65 | $7.73 | $7.18 | $7.45 | $7.45 | 27,057 |
| 2018-10-05 | $7.93 | $7.97 | $7.58 | $7.58 | $7.58 | 5,413 |
| 2018-10-04 | $8.08 | $8.14 | $8.00 | $8.01 | $8.01 | 7,311 |
| 2018-10-03 | $8.02 | $8.09 | $7.84 | $8.03 | $8.03 | 8,105 |
| 2018-10-02 | $8.83 | $8.96 | $7.82 | $8.12 | $8.12 | 11,087 |
| 2018-10-01 | $8.93 | $8.93 | $8.80 | $8.90 | $8.90 | 7,990 |
| 2018-09-28 | $8.68 | $9.00 | $8.60 | $9.00 | $9.00 | 11,612 |
| 2018-09-27 | $9.29 | $9.29 | $8.65 | $8.99 | $8.99 | 32,872 |
| 2018-09-26 | $9.27 | $9.34 | $9.11 | $9.30 | $9.30 | 3,998 |
| 2018-09-25 | $9.80 | $9.80 | $9.16 | $9.19 | $9.19 | 21,123 |
| 2018-09-24 | $9.57 | $10.33 | $9.57 | $9.86 | $9.86 | 6,936 |
| 2018-09-21 | $9.89 | $9.89 | $9.51 | $9.51 | $9.51 | 5,124 |
| 2018-09-20 | $9.59 | $9.84 | $9.59 | $9.77 | $9.77 | 2,495 |
| 2018-09-19 | $9.61 | $9.85 | $9.61 | $9.68 | $9.68 | 2,931 |
| 2018-09-18 | $10.02 | $10.12 | $9.85 | $9.92 | $9.92 | 9,055 |
| 2018-09-17 | $10.37 | $10.43 | $9.79 | $9.94 | $9.94 | 15,419 |
| 2018-09-14 | $10.15 | $10.58 | $10.15 | $10.44 | $10.44 | 20,974 |
| 2018-09-13 | $9.89 | $10.10 | $9.89 | $10.07 | $10.07 | 8,369 |
| 2018-09-12 | $9.87 | $9.98 | $9.57 | $9.90 | $9.90 | 13,248 |
| 2018-09-11 | $9.79 | $9.91 | $9.79 | $9.81 | $9.81 | 9,583 |
| 2018-09-10 | $9.70 | $9.92 | $9.47 | $9.68 | $9.68 | 8,813 |
| 2018-09-07 | $9.98 | $10.00 | $9.59 | $9.59 | $9.59 | 5,873 |
| 2018-09-06 | $9.99 | $10.01 | $9.80 | $9.80 | $9.80 | 18,440 |
| 2018-09-05 | $10.04 | $10.10 | $9.75 | $9.90 | $9.90 | 18,850 |
| 2018-09-04 | $10.40 | $10.44 | $10.02 | $10.10 | $10.10 | 5,830 |
| 2018-08-31 | $10.30 | $10.37 | $10.19 | $10.37 | $10.37 | 5,750 |
| 2018-08-30 | $10.48 | $10.58 | $10.24 | $10.37 | $10.37 | 8,165 |
| 2018-08-29 | $10.38 | $10.75 | $10.37 | $10.56 | $10.56 | 10,516 |
| 2018-08-28 | $10.38 | $10.65 | $10.25 | $10.49 | $10.49 | 3,954 |
| 2018-08-27 | $10.60 | $10.65 | $10.30 | $10.30 | $10.30 | 3,439 |
| 2018-08-24 | $10.94 | $10.96 | $10.35 | $10.35 | $10.35 | 4,141 |
| 2018-08-23 | $10.78 | $11.12 | $10.78 | $10.93 | $10.93 | 6,793 |
| 2018-08-22 | $11.00 | $11.40 | $10.64 | $10.71 | $10.71 | 19,946 |
| 2018-08-21 | $10.03 | $11.09 | $10.03 | $11.09 | $11.09 | 21,388 |
| 2018-08-20 | $10.13 | $10.17 | $9.74 | $9.92 | $9.92 | 20,662 |
| 2018-08-17 | $10.26 | $10.40 | $10.10 | $10.13 | $10.13 | 11,078 |
| 2018-08-16 | $10.10 | $10.50 | $10.02 | $10.34 | $10.34 | 10,214 |
| 2018-08-15 | $11.46 | $11.46 | $9.76 | $10.02 | $10.02 | 36,859 |
| 2018-08-14 | $11.00 | $11.42 | $10.60 | $11.35 | $11.35 | 57,994 |
| 2018-08-13 | $11.35 | $12.28 | $10.65 | $11.39 | $11.39 | 53,724 |
| 2018-08-10 | $10.73 | $11.40 | $10.72 | $11.08 | $11.08 | 38,909 |
| 2018-08-09 | $10.55 | $10.86 | $10.42 | $10.85 | $10.85 | 16,345 |
| 2018-08-08 | $10.87 | $10.87 | $10.54 | $10.54 | $10.54 | 8,464 |
| 2018-08-07 | $11.31 | $11.40 | $10.66 | $10.98 | $10.98 | 25,583 |
| 2018-08-06 | $11.41 | $11.58 | $11.31 | $11.31 | $11.31 | 8,606 |
| 2018-08-03 | $11.85 | $11.97 | $11.40 | $11.50 | $11.50 | 11,285 |
| 2018-08-02 | $11.81 | $12.12 | $11.56 | $11.85 | $11.85 | 14,802 |
| 2018-08-01 | $12.40 | $12.40 | $11.82 | $11.82 | $11.82 | 6,516 |
| 2018-07-31 | $12.40 | $12.50 | $12.30 | $12.48 | $12.48 | 3,031 |
| 2018-07-30 | $12.63 | $12.67 | $12.40 | $12.40 | $12.40 | 4,501 |
| 2018-07-27 | $12.75 | $12.75 | $12.40 | $12.65 | $12.65 | 4,253 |
| 2018-07-26 | $12.81 | $12.81 | $12.50 | $12.80 | $12.80 | 6,969 |
| 2018-07-25 | $12.84 | $12.90 | $12.76 | $12.85 | $12.85 | 1,818 |
| 2018-07-24 | $12.91 | $13.00 | $12.84 | $12.85 | $12.85 | 3,848 |
| 2018-07-23 | $13.09 | $13.17 | $12.92 | $13.10 | $13.10 | 1,633 |
| 2018-07-20 | $13.06 | $13.15 | $12.76 | $12.76 | $12.76 | 3,776 |
| 2018-07-19 | $13.10 | $13.20 | $13.07 | $13.20 | $13.20 | 4,974 |
| 2018-07-18 | $12.98 | $13.24 | $12.98 | $13.09 | $13.09 | 2,626 |
| 2018-07-17 | $12.99 | $13.12 | $12.98 | $13.00 | $13.00 | 4,529 |
| 2018-07-16 | $12.88 | $13.00 | $12.88 | $13.00 | $13.00 | 1,884 |
| 2018-07-13 | $12.93 | $13.19 | $12.90 | $13.04 | $13.04 | 6,311 |
| 2018-07-12 | $13.05 | $13.05 | $12.87 | $12.93 | $12.93 | 10,235 |
| 2018-07-11 | $12.91 | $13.25 | $12.88 | $13.06 | $13.06 | 7,574 |
| 2018-07-10 | $12.64 | $12.97 | $12.64 | $12.89 | $12.89 | 5,618 |
| 2018-07-09 | $12.61 | $12.78 | $12.48 | $12.75 | $12.75 | 7,521 |
| 2018-07-06 | $12.51 | $12.86 | $12.48 | $12.63 | $12.63 | 11,110 |
| 2018-07-05 | $12.87 | $12.87 | $12.50 | $12.50 | $12.50 | 6,727 |
| 2018-07-03 | $12.50 | $12.69 | $12.50 | $12.67 | $12.67 | 1,552 |
| 2018-07-02 | $12.50 | $12.69 | $12.50 | $12.51 | $12.51 | 5,272 |
| 2018-06-29 | $12.58 | $12.78 | $12.54 | $12.56 | $12.56 | 3,765 |
| 2018-06-28 | $12.80 | $12.80 | $12.57 | $12.57 | $12.57 | 2,478 |
| 2018-06-27 | $12.87 | $12.87 | $12.65 | $12.67 | $12.67 | 2,794 |
| 2018-06-26 | $12.62 | $12.85 | $12.50 | $12.85 | $12.85 | 8,328 |
| 2018-06-25 | $12.68 | $12.97 | $12.58 | $12.58 | $12.58 | 8,103 |
| 2018-06-22 | $12.78 | $12.80 | $12.62 | $12.80 | $12.80 | 2,868 |
| 2018-06-21 | $12.82 | $12.91 | $12.61 | $12.73 | $12.73 | 9,318 |
| 2018-06-20 | $12.79 | $12.88 | $12.73 | $12.82 | $12.82 | 5,723 |
| 2018-06-19 | $12.93 | $12.94 | $12.70 | $12.70 | $12.70 | 5,819 |
| 2018-06-18 | $12.94 | $12.99 | $12.88 | $12.98 | $12.98 | 6,732 |
| 2018-06-15 | $12.70 | $12.94 | $12.70 | $12.93 | $12.93 | 3,951 |
| 2018-06-14 | $12.78 | $12.97 | $12.71 | $12.77 | $12.77 | 6,219 |
| 2018-06-13 | $12.67 | $12.78 | $12.60 | $12.78 | $12.78 | 6,322 |
| 2018-06-12 | $12.76 | $12.78 | $12.65 | $12.69 | $12.69 | 6,597 |
| 2018-06-11 | $12.70 | $12.73 | $12.58 | $12.69 | $12.69 | 8,365 |
| 2018-06-08 | $12.68 | $12.90 | $12.60 | $12.60 | $12.60 | 11,049 |
| 2018-06-07 | $12.70 | $12.70 | $12.42 | $12.54 | $12.54 | 6,367 |
| 2018-06-06 | $12.62 | $12.81 | $12.47 | $12.61 | $12.61 | 11,835 |
| 2018-06-05 | $12.30 | $12.47 | $12.20 | $12.39 | $12.39 | 12,843 |
| 2018-06-04 | $12.31 | $12.68 | $12.27 | $12.27 | $12.27 | 14,370 |
| 2018-06-01 | $12.33 | $12.59 | $12.31 | $12.31 | $12.31 | 9,883 |
| 2018-05-31 | $12.18 | $12.25 | $12.12 | $12.25 | $12.25 | 4,708 |
| 2018-05-30 | $12.17 | $12.31 | $12.10 | $12.12 | $12.12 | 11,039 |
| 2018-05-29 | $12.28 | $12.34 | $12.11 | $12.17 | $12.17 | 10,221 |
| 2018-05-25 | $12.44 | $12.49 | $12.15 | $12.24 | $12.24 | 12,828 |
| 2018-05-24 | $12.39 | $12.55 | $12.39 | $12.42 | $12.42 | 8,666 |
| 2018-05-23 | $12.39 | $12.67 | $12.37 | $12.39 | $12.39 | 9,791 |
| 2018-05-22 | $12.82 | $12.84 | $12.40 | $12.40 | $12.40 | 17,906 |
| 2018-05-21 | $12.60 | $12.87 | $12.46 | $12.62 | $12.62 | 13,623 |
| 2018-05-18 | $12.65 | $12.65 | $12.41 | $12.42 | $12.42 | 19,558 |
| 2018-05-17 | $12.63 | $12.63 | $12.30 | $12.30 | $12.30 | 35,208 |
| 2018-05-16 | $13.30 | $13.40 | $12.31 | $12.84 | $12.84 | 47,212 |
| 2018-05-15 | $14.55 | $14.55 | $12.45 | $13.15 | $13.15 | 81,255 |
| 2018-05-14 | $14.02 | $14.63 | $14.02 | $14.45 | $14.45 | 103,190 |
| 2018-05-11 | $14.16 | $14.17 | $13.85 | $13.86 | $13.86 | 30,556 |
| 2018-05-10 | $13.94 | $14.01 | $13.80 | $14.00 | $14.00 | 13,839 |
| 2018-05-09 | $13.56 | $13.94 | $13.56 | $13.94 | $13.94 | 11,565 |
| 2018-05-08 | $13.72 | $13.77 | $13.67 | $13.71 | $13.71 | 7,252 |
| 2018-05-07 | $13.77 | $13.77 | $13.36 | $13.60 | $13.60 | 9,360 |
| 2018-05-04 | $13.79 | $13.80 | $13.64 | $13.66 | $13.66 | 11,504 |
| 2018-05-03 | $13.53 | $13.75 | $13.49 | $13.69 | $13.69 | 2,988 |
| 2018-05-02 | $13.76 | $13.83 | $13.66 | $13.76 | $13.76 | 3,446 |
| 2018-05-01 | $13.52 | $13.80 | $13.52 | $13.73 | $13.73 | 16,757 |
| 2018-04-30 | $13.27 | $13.50 | $13.27 | $13.49 | $13.49 | 10,351 |
| 2018-04-27 | $13.24 | $13.24 | $13.04 | $13.16 | $13.16 | 7,633 |
| 2018-04-26 | $13.30 | $13.52 | $13.09 | $13.26 | $13.26 | 15,681 |
| 2018-04-25 | $13.25 | $13.55 | $13.17 | $13.20 | $13.20 | 16,749 |
| 2018-04-24 | $13.45 | $13.87 | $13.15 | $13.17 | $13.17 | 24,917 |
| 2018-04-23 | $13.44 | $13.60 | $12.86 | $13.28 | $13.28 | 57,493 |
| 2018-04-20 | $12.80 | $13.55 | $12.58 | $13.38 | $13.38 | 32,454 |
| 2018-04-19 | $12.76 | $12.78 | $12.62 | $12.78 | $12.78 | 10,779 |
| 2018-04-18 | $12.60 | $12.78 | $12.56 | $12.67 | $12.67 | 4,662 |
| 2018-04-17 | $12.56 | $12.79 | $12.52 | $12.67 | $12.67 | 5,028 |
| 2018-04-16 | $12.48 | $12.70 | $12.40 | $12.48 | $12.48 | 15,388 |
| 2018-04-13 | $12.36 | $12.42 | $12.32 | $12.37 | $12.37 | 4,975 |
| 2018-04-12 | $12.40 | $12.55 | $12.26 | $12.26 | $12.26 | 6,155 |
| 2018-04-11 | $12.35 | $12.58 | $12.22 | $12.28 | $12.28 | 11,740 |
| 2018-04-10 | $12.21 | $12.46 | $12.20 | $12.30 | $12.30 | 6,797 |
| 2018-04-09 | $12.46 | $12.72 | $12.21 | $12.21 | $12.21 | 4,920 |
| 2018-04-06 | $12.58 | $12.68 | $12.25 | $12.45 | $12.45 | 5,917 |
| 2018-04-05 | $12.48 | $12.71 | $12.34 | $12.58 | $12.58 | 16,215 |
| 2018-04-04 | $12.08 | $12.48 | $12.03 | $12.48 | $12.48 | 8,183 |
| 2018-04-03 | $11.86 | $12.19 | $11.86 | $12.19 | $12.19 | 10,826 |
| 2018-04-02 | $12.19 | $12.21 | $11.78 | $11.86 | $11.86 | 25,144 |
| 2018-03-29 | $12.39 | $12.40 | $12.10 | $12.16 | $12.16 | 14,399 |
| 2018-03-28 | $12.63 | $12.63 | $12.03 | $12.25 | $12.25 | 20,249 |
| 2018-03-27 | $12.65 | $12.79 | $12.51 | $12.59 | $12.59 | 13,259 |
| 2018-03-26 | $12.31 | $12.65 | $12.26 | $12.65 | $12.65 | 10,384 |
| 2018-03-23 | $12.67 | $12.67 | $12.39 | $12.53 | $12.53 | 16,966 |
| 2018-03-22 | $12.75 | $13.18 | $12.32 | $12.43 | $12.43 | 56,007 |
| 2018-03-21 | $12.42 | $13.20 | $12.42 | $12.74 | $12.74 | 82,501 |
| 2018-03-20 | $12.29 | $12.65 | $12.25 | $12.33 | $12.33 | 6,743 |
| 2018-03-19 | $12.50 | $12.71 | $12.27 | $12.35 | $12.35 | 15,109 |
| 2018-03-16 | $12.44 | $12.75 | $12.28 | $12.74 | $12.74 | 13,352 |
| 2018-03-15 | $12.68 | $12.68 | $12.23 | $12.47 | $12.47 | 25,885 |
| 2018-03-14 | $12.80 | $12.87 | $12.55 | $12.57 | $12.57 | 10,481 |
| 2018-03-13 | $12.68 | $13.01 | $12.42 | $12.79 | $12.79 | 41,439 |
| 2018-03-12 | $12.98 | $13.02 | $12.13 | $12.56 | $12.56 | 47,811 |
| 2018-03-09 | $13.19 | $13.20 | $12.95 | $12.99 | $12.99 | 15,849 |
| 2018-03-08 | $13.25 | $13.35 | $13.11 | $13.13 | $13.13 | 6,839 |
| 2018-03-07 | $13.03 | $13.43 | $13.03 | $13.22 | $13.22 | 15,777 |
| 2018-03-06 | $13.25 | $13.40 | $13.00 | $13.08 | $13.08 | 13,665 |
| 2018-03-05 | $12.98 | $13.37 | $12.90 | $13.37 | $13.37 | 10,798 |
| 2018-03-02 | $13.00 | $13.01 | $12.76 | $12.89 | $12.89 | 11,844 |
| 2018-03-01 | $13.10 | $13.32 | $12.83 | $12.96 | $12.96 | 33,464 |
| 2018-02-28 | $13.21 | $13.31 | $13.01 | $13.31 | $13.31 | 26,603 |
| 2018-02-27 | $13.57 | $13.57 | $13.06 | $13.20 | $13.20 | 19,542 |
| 2018-02-26 | $13.23 | $13.56 | $13.17 | $13.47 | $13.47 | 32,037 |
| 2018-02-23 | $13.40 | $13.52 | $13.12 | $13.12 | $13.12 | 21,275 |
| 2018-02-22 | $13.55 | $13.55 | $13.06 | $13.45 | $13.45 | 49,908 |
| 2018-02-21 | $13.85 | $14.01 | $13.35 | $13.42 | $13.42 | 36,271 |
| 2018-02-20 | $14.26 | $14.26 | $13.30 | $13.73 | $13.73 | 52,520 |
| 2018-02-16 | $13.29 | $13.71 | $13.13 | $13.66 | $13.66 | 36,394 |
| 2018-02-15 | $14.40 | $14.51 | $12.75 | $13.29 | $13.29 | 135,761 |
| 2018-02-14 | $15.58 | $16.12 | $15.13 | $15.73 | $15.73 | 90,847 |
| 2018-02-13 | $14.80 | $16.00 | $14.80 | $15.58 | $15.58 | 91,586 |
| 2018-02-12 | $13.22 | $15.35 | $13.17 | $15.23 | $15.23 | 85,202 |
| 2018-02-09 | $13.80 | $13.80 | $12.65 | $13.30 | $13.30 | 43,488 |
| 2018-02-08 | $13.41 | $13.99 | $13.15 | $13.80 | $13.80 | 35,684 |
| 2018-02-07 | $12.92 | $13.69 | $12.92 | $13.39 | $13.39 | 14,347 |
| 2018-02-06 | $12.84 | $13.19 | $12.55 | $13.00 | $13.00 | 17,359 |
| 2018-02-05 | $13.30 | $13.42 | $12.54 | $12.92 | $12.92 | 74,182 |
| 2018-02-02 | $13.80 | $13.80 | $13.29 | $13.40 | $13.40 | 35,652 |
| 2018-02-01 | $14.29 | $14.41 | $13.67 | $13.77 | $13.77 | 20,942 |
| 2018-01-31 | $14.50 | $14.70 | $14.13 | $14.53 | $14.53 | 37,617 |
| 2018-01-30 | $15.00 | $15.07 | $14.51 | $14.53 | $14.53 | 25,772 |
| 2018-01-29 | $15.00 | $15.23 | $14.78 | $14.78 | $14.78 | 26,017 |
| 2018-01-26 | $15.16 | $15.42 | $15.10 | $15.28 | $15.28 | 11,597 |
| 2018-01-25 | $15.29 | $15.57 | $14.96 | $15.16 | $15.16 | 44,874 |
| 2018-01-24 | $15.60 | $15.74 | $14.80 | $15.43 | $15.43 | 58,628 |
| 2018-01-23 | $15.72 | $15.91 | $15.07 | $15.50 | $15.50 | 56,573 |
| 2018-01-22 | $16.39 | $16.40 | $15.53 | $15.61 | $15.61 | 116,268 |
| 2018-01-19 | $17.12 | $17.12 | $16.00 | $16.69 | $16.69 | 156,951 |
| 2018-01-18 | $18.94 | $20.50 | $16.75 | $17.01 | $17.01 | 1,869,929 |
| 2018-01-17 | $14.49 | $14.66 | $14.02 | $14.63 | $14.63 | 42,900 |
| 2018-01-16 | $15.76 | $15.98 | $14.31 | $14.50 | $14.50 | 49,445 |
| 2018-01-12 | $15.77 | $15.96 | $15.36 | $15.57 | $15.57 | 26,874 |
| 2018-01-11 | $15.10 | $15.94 | $15.10 | $15.71 | $15.71 | 40,550 |
| 2018-01-10 | $15.06 | $15.30 | $14.58 | $15.20 | $15.20 | 76,462 |
| 2018-01-09 | $15.75 | $15.80 | $15.04 | $15.04 | $15.04 | 66,752 |
| 2018-01-08 | $15.75 | $15.85 | $15.26 | $15.55 | $15.55 | 85,022 |
| 2018-01-05 | $15.35 | $15.68 | $15.07 | $15.48 | $15.48 | 78,249 |
| 2018-01-04 | $16.17 | $16.19 | $14.85 | $15.25 | $15.25 | 124,109 |
| 2018-01-03 | $17.33 | $17.33 | $16.00 | $16.22 | $16.22 | 117,689 |
| 2018-01-02 | $16.61 | $18.87 | $16.00 | $17.33 | $17.33 | 516,533 |
| 2017-12-29 | $17.62 | $18.60 | $15.85 | $15.98 | $15.98 | 549,077 |
| 2017-12-28 | $23.73 | $26.50 | $19.57 | $19.97 | $19.97 | 4,313,754 |
| 2017-12-27 | $13.53 | $13.67 | $13.10 | $13.26 | $13.26 | 164,028 |
| 2017-12-26 | $13.89 | $13.89 | $13.40 | $13.50 | $13.50 | 27,725 |
| 2017-12-22 | $13.59 | $13.79 | $13.59 | $13.78 | $13.78 | 2,188 |
| 2017-12-21 | $13.39 | $13.59 | $13.38 | $13.59 | $13.59 | 2,388 |
| 2017-12-20 | $13.91 | $13.91 | $13.60 | $13.60 | $13.60 | 3,108 |
| 2017-12-19 | $13.70 | $13.97 | $13.70 | $13.88 | $13.88 | 8,197 |
| 2017-12-18 | $13.57 | $13.88 | $13.57 | $13.70 | $13.70 | 10,053 |
| 2017-12-15 | $13.41 | $13.84 | $13.22 | $13.62 | $13.62 | 11,491 |
| 2017-12-14 | $13.22 | $13.74 | $13.03 | $13.38 | $13.38 | 26,968 |
| 2017-12-13 | $13.50 | $13.78 | $13.02 | $13.33 | $13.33 | 16,314 |
| 2017-12-12 | $13.97 | $14.23 | $13.50 | $13.50 | $13.50 | 5,803 |
| 2017-12-11 | $14.55 | $14.56 | $13.80 | $13.82 | $13.82 | 15,073 |
| 2017-12-08 | $14.82 | $14.82 | $14.50 | $14.60 | $14.60 | 3,587 |
| 2017-12-07 | $14.72 | $14.92 | $14.71 | $14.92 | $14.92 | 2,129 |
| 2017-12-06 | $14.94 | $15.24 | $14.59 | $14.86 | $14.86 | 11,621 |
| 2017-12-05 | $15.00 | $15.06 | $14.52 | $14.86 | $14.86 | 11,569 |
| 2017-12-04 | $14.84 | $15.32 | $14.82 | $14.90 | $14.90 | 4,279 |
| 2017-12-01 | $14.71 | $14.99 | $14.61 | $14.98 | $14.98 | 7,608 |
| 2017-11-30 | $14.68 | $14.70 | $14.38 | $14.59 | $14.59 | 7,770 |
| 2017-11-29 | $14.64 | $14.70 | $14.42 | $14.68 | $14.68 | 1,880 |
| 2017-11-28 | $15.01 | $15.08 | $14.61 | $14.72 | $14.72 | 6,032 |
| 2017-11-27 | $14.50 | $14.95 | $14.13 | $14.95 | $14.95 | 2,796 |
| 2017-11-24 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 389 |
| 2017-11-22 | $14.94 | $14.96 | $14.51 | $14.51 | $14.51 | 12,198 |
| 2017-11-21 | $14.80 | $14.97 | $14.80 | $14.86 | $14.86 | 6,984 |
| 2017-11-20 | $14.70 | $14.87 | $14.68 | $14.77 | $14.77 | 6,703 |
| 2017-11-17 | $14.60 | $14.70 | $14.57 | $14.70 | $14.70 | 10,852 |
| 2017-11-16 | $14.53 | $14.57 | $14.53 | $14.57 | $14.57 | 1,526 |
| 2017-11-15 | $14.52 | $14.57 | $14.43 | $14.54 | $14.54 | 3,593 |
| 2017-11-14 | $13.81 | $14.76 | $13.81 | $14.66 | $14.66 | 11,609 |
| 2017-11-13 | $14.53 | $14.53 | $13.72 | $13.86 | $13.86 | 7,964 |
| 2017-11-10 | $13.70 | $14.80 | $13.66 | $14.35 | $14.35 | 12,545 |
| 2017-11-09 | $13.23 | $13.60 | $13.23 | $13.55 | $13.55 | 9,405 |
| 2017-11-08 | $13.05 | $13.13 | $13.00 | $13.07 | $13.07 | 4,967 |
| 2017-11-07 | $13.00 | $13.05 | $12.99 | $12.99 | $12.99 | 11,552 |
| 2017-11-06 | $13.14 | $13.21 | $12.83 | $13.14 | $13.14 | 8,586 |
| 2017-11-03 | $13.15 | $13.20 | $13.06 | $13.14 | $13.14 | 3,128 |
| 2017-11-02 | $13.21 | $13.25 | $12.72 | $12.88 | $12.88 | 3,009 |
| 2017-11-01 | $12.85 | $13.21 | $12.85 | $13.21 | $13.21 | 5,876 |
| 2017-10-31 | $12.95 | $12.95 | $12.71 | $12.73 | $12.73 | 695 |
| 2017-10-30 | $13.01 | $13.05 | $12.39 | $12.79 | $12.79 | 6,916 |
| 2017-10-27 | $13.17 | $13.27 | $13.01 | $13.03 | $13.03 | 6,871 |
| 2017-10-26 | $13.24 | $13.40 | $13.00 | $13.21 | $13.21 | 8,430 |
| 2017-10-25 | $13.25 | $13.38 | $13.25 | $13.30 | $13.30 | 7,809 |
| 2017-10-24 | $13.30 | $13.30 | $12.77 | $13.15 | $13.15 | 10,550 |
| 2017-10-23 | $13.29 | $13.29 | $12.76 | $13.29 | $13.29 | 9,317 |
| 2017-10-20 | $13.12 | $13.25 | $12.95 | $13.20 | $13.20 | 8,526 |
| 2017-10-19 | $13.43 | $13.45 | $12.77 | $12.79 | $12.79 | 7,972 |
| 2017-10-18 | $13.15 | $13.61 | $13.08 | $13.49 | $13.49 | 14,839 |
| 2017-10-17 | $12.39 | $13.16 | $12.26 | $13.11 | $13.11 | 11,561 |
| 2017-10-16 | $12.33 | $12.74 | $12.33 | $12.74 | $12.74 | 6,204 |
| 2017-10-13 | $12.24 | $12.39 | $12.24 | $12.37 | $12.37 | 5,270 |
| 2017-10-12 | $12.00 | $12.41 | $12.00 | $12.29 | $12.29 | 8,586 |
| 2017-10-11 | $11.95 | $12.20 | $11.95 | $12.15 | $12.15 | 8,982 |
| 2017-10-10 | $11.91 | $12.30 | $11.91 | $11.94 | $11.94 | 15,150 |
| 2017-10-09 | $11.79 | $12.24 | $11.79 | $12.00 | $12.00 | 11,603 |
| 2017-10-06 | $11.57 | $12.12 | $11.57 | $11.80 | $11.80 | 31,899 |
| 2017-10-05 | $11.83 | $11.94 | $11.75 | $11.76 | $11.76 | 5,194 |
| 2017-10-04 | $11.66 | $12.09 | $11.66 | $12.00 | $12.00 | 2,988 |
| 2017-10-03 | $11.70 | $12.12 | $11.63 | $11.63 | $11.63 | 7,056 |
| 2017-10-02 | $12.19 | $12.23 | $11.71 | $11.81 | $11.81 | 12,817 |
| 2017-09-29 | $11.78 | $12.40 | $11.78 | $12.40 | $12.40 | 10,577 |
| 2017-09-28 | $11.59 | $11.99 | $11.52 | $11.99 | $11.99 | 13,238 |
| 2017-09-27 | $11.23 | $11.59 | $11.09 | $11.55 | $11.55 | 6,968 |
| 2017-09-26 | $10.94 | $11.51 | $10.94 | $11.32 | $11.32 | 12,239 |
| 2017-09-25 | $10.85 | $11.01 | $10.78 | $10.90 | $10.90 | 8,158 |
| 2017-09-22 | $10.84 | $10.94 | $10.84 | $10.90 | $10.90 | 2,825 |
| 2017-09-21 | $10.64 | $10.99 | $10.64 | $10.98 | $10.98 | 4,189 |
| 2017-09-20 | $10.87 | $11.16 | $10.73 | $10.77 | $10.77 | 10,115 |
| 2017-09-19 | $10.98 | $11.21 | $10.85 | $10.91 | $10.91 | 14,575 |
| 2017-09-18 | $10.58 | $11.30 | $10.33 | $11.06 | $11.06 | 25,517 |
| 2017-09-15 | $10.55 | $10.93 | $10.45 | $10.70 | $10.70 | 16,732 |
| 2017-09-14 | $10.79 | $11.17 | $10.36 | $10.69 | $10.69 | 51,096 |
| 2017-09-13 | $10.40 | $10.76 | $10.25 | $10.74 | $10.74 | 33,776 |
| 2017-09-12 | $10.50 | $10.65 | $10.50 | $10.60 | $10.60 | 4,414 |
| 2017-09-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 770 |
| 2017-09-08 | $10.38 | $10.45 | $10.26 | $10.45 | $10.45 | 2,305 |
| 2017-09-07 | $10.37 | $10.53 | $10.37 | $10.53 | $10.53 | 1,070 |
| 2017-09-06 | $10.45 | $10.56 | $10.45 | $10.51 | $10.51 | 4,408 |
| 2017-09-05 | $10.36 | $10.48 | $10.33 | $10.42 | $10.42 | 1,871 |
| 2017-09-01 | $10.37 | $10.47 | $10.26 | $10.39 | $10.39 | 3,495 |
| 2017-08-31 | $10.40 | $10.67 | $10.36 | $10.67 | $10.67 | 5,068 |
| 2017-08-30 | $10.20 | $10.45 | $10.14 | $10.35 | $10.35 | 2,199 |
| 2017-08-29 | $10.03 | $10.29 | $9.80 | $10.27 | $10.27 | 11,556 |
| 2017-08-28 | $9.95 | $10.46 | $9.85 | $10.01 | $10.01 | 3,900 |
| 2017-08-25 | $9.95 | $9.95 | $9.75 | $9.88 | $9.88 | 4,071 |
| 2017-08-24 | $9.85 | $9.91 | $9.54 | $9.89 | $9.89 | 3,955 |
| 2017-08-23 | $9.67 | $9.89 | $9.58 | $9.76 | $9.76 | 7,536 |
| 2017-08-22 | $9.86 | $9.89 | $9.66 | $9.66 | $9.66 | 6,049 |
| 2017-08-21 | $9.76 | $10.00 | $9.55 | $9.93 | $9.93 | 5,757 |
| 2017-08-18 | $10.07 | $10.60 | $9.85 | $9.88 | $9.88 | 12,255 |
| 2017-08-17 | $10.30 | $10.39 | $10.08 | $10.10 | $10.10 | 6,584 |
| 2017-08-16 | $10.38 | $11.11 | $10.32 | $10.32 | $10.32 | 11,237 |
| 2017-08-15 | $11.34 | $11.42 | $10.14 | $10.25 | $10.25 | 26,191 |
| 2017-08-14 | $10.98 | $11.47 | $10.98 | $11.29 | $11.29 | 12,326 |
| 2017-08-11 | $11.55 | $12.12 | $10.04 | $11.05 | $11.05 | 31,317 |
| 2017-08-10 | $12.00 | $12.94 | $11.25 | $11.53 | $11.53 | 36,565 |
| 2017-08-09 | $11.97 | $12.24 | $11.64 | $11.88 | $11.88 | 12,679 |
| 2017-08-08 | $12.21 | $12.50 | $12.21 | $12.33 | $12.33 | 12,558 |
| 2017-08-07 | $12.79 | $12.79 | $11.99 | $12.27 | $12.27 | 8,248 |
| 2017-08-04 | $12.21 | $12.22 | $11.72 | $11.99 | $11.99 | 13,705 |
| 2017-08-03 | $12.79 | $12.98 | $11.64 | $11.65 | $11.65 | 19,524 |
| 2017-08-02 | $11.63 | $12.98 | $11.29 | $12.98 | $12.98 | 35,200 |
| 2017-08-01 | $11.14 | $11.50 | $11.09 | $11.49 | $11.49 | 12,525 |
| 2017-07-31 | $11.23 | $11.29 | $11.01 | $11.21 | $11.21 | 4,276 |
| 2017-07-28 | $11.32 | $11.34 | $11.13 | $11.22 | $11.22 | 4,299 |
| 2017-07-27 | $11.06 | $11.44 | $11.06 | $11.32 | $11.32 | 8,434 |
| 2017-07-26 | $10.83 | $11.27 | $10.83 | $11.03 | $11.03 | 11,131 |
| 2017-07-25 | $10.86 | $11.50 | $10.78 | $10.78 | $10.78 | 9,589 |
| 2017-07-24 | $10.25 | $11.00 | $10.25 | $10.86 | $10.86 | 18,306 |
| 2017-07-21 | $10.35 | $10.36 | $10.19 | $10.19 | $10.19 | 2,980 |
| 2017-07-20 | $10.34 | $10.41 | $10.25 | $10.35 | $10.35 | 2,500 |
| 2017-07-19 | $10.43 | $10.43 | $10.35 | $10.39 | $10.39 | 10,029 |
| 2017-07-18 | $10.22 | $10.44 | $10.15 | $10.22 | $10.22 | 5,188 |
| 2017-07-17 | $10.13 | $10.19 | $10.10 | $10.18 | $10.18 | 2,250 |
| 2017-07-14 | $10.00 | $10.26 | $10.00 | $10.01 | $10.01 | 3,822 |
| 2017-07-13 | $10.12 | $10.12 | $10.05 | $10.10 | $10.10 | 5,166 |
| 2017-07-12 | $10.12 | $10.26 | $10.12 | $10.20 | $10.20 | 3,035 |
| 2017-07-11 | $10.15 | $10.20 | $10.06 | $10.13 | $10.13 | 2,862 |
| 2017-07-10 | $10.15 | $10.31 | $10.15 | $10.16 | $10.16 | 1,517 |
| 2017-07-07 | $10.08 | $10.18 | $10.08 | $10.16 | $10.16 | 2,537 |
| 2017-07-06 | $10.15 | $10.15 | $9.98 | $10.05 | $10.05 | 2,621 |
| 2017-07-05 | $10.28 | $10.28 | $10.02 | $10.10 | $10.10 | 7,654 |
| 2017-07-03 | $10.43 | $10.43 | $10.28 | $10.28 | $10.28 | 2,643 |
| 2017-06-30 | $10.32 | $10.57 | $10.32 | $10.34 | $10.34 | 2,817 |
| 2017-06-29 | $10.40 | $10.40 | $10.28 | $10.30 | $10.30 | 9,240 |
| 2017-06-28 | $10.35 | $10.53 | $10.35 | $10.35 | $10.35 | 4,087 |
| 2017-06-27 | $10.22 | $10.35 | $10.19 | $10.34 | $10.34 | 1,501 |
| 2017-06-26 | $10.02 | $10.49 | $10.02 | $10.35 | $10.35 | 8,345 |
| 2017-06-23 | $10.16 | $10.39 | $9.95 | $9.97 | $9.97 | 7,202 |
| 2017-06-22 | $9.90 | $10.17 | $9.75 | $10.15 | $10.15 | 10,449 |
| 2017-06-21 | $9.88 | $9.88 | $9.78 | $9.82 | $9.82 | 1,375 |
| 2017-06-20 | $9.55 | $9.81 | $9.55 | $9.81 | $9.81 | 3,662 |
| 2017-06-19 | $9.93 | $9.93 | $9.41 | $9.64 | $9.64 | 7,558 |
| 2017-06-16 | $10.12 | $10.35 | $10.00 | $10.00 | $10.00 | 5,979 |
| 2017-06-15 | $10.28 | $10.33 | $10.14 | $10.21 | $10.21 | 9,609 |
| 2017-06-14 | $10.25 | $10.28 | $9.79 | $10.03 | $10.03 | 7,960 |
| 2017-06-13 | $10.19 | $10.42 | $10.19 | $10.32 | $10.32 | 5,749 |
| 2017-06-12 | $10.00 | $10.36 | $9.75 | $10.28 | $10.28 | 5,912 |
| 2017-06-09 | $9.57 | $10.12 | $9.35 | $10.10 | $10.10 | 13,344 |
| 2017-06-08 | $9.51 | $9.80 | $9.31 | $9.70 | $9.70 | 5,546 |
| 2017-06-07 | $9.17 | $9.80 | $9.13 | $9.70 | $9.70 | 11,415 |
| 2017-06-06 | $9.51 | $9.85 | $9.11 | $9.11 | $9.11 | 16,770 |
| 2017-06-05 | $9.50 | $10.29 | $9.44 | $9.58 | $9.58 | 10,023 |
| 2017-06-02 | $10.00 | $10.27 | $9.40 | $9.51 | $9.51 | 3,222 |
| 2017-06-01 | $10.16 | $10.19 | $9.25 | $10.00 | $10.00 | 45,903 |
| 2017-05-31 | $10.78 | $10.78 | $10.00 | $10.09 | $10.09 | 33,739 |
| 2017-05-30 | $10.76 | $11.00 | $10.70 | $10.76 | $10.76 | 6,677 |
| 2017-05-26 | $10.88 | $11.04 | $10.52 | $10.69 | $10.69 | 6,890 |
| 2017-05-25 | $11.35 | $11.40 | $10.86 | $10.88 | $10.88 | 12,773 |
| 2017-05-24 | $11.21 | $11.69 | $11.21 | $11.37 | $11.37 | 15,352 |
| 2017-05-23 | $10.61 | $11.26 | $10.61 | $11.10 | $11.10 | 21,718 |
| 2017-05-22 | $10.91 | $10.91 | $10.40 | $10.56 | $10.56 | 17,037 |
| 2017-05-19 | $10.73 | $11.15 | $10.51 | $10.81 | $10.81 | 29,586 |
| 2017-05-18 | $10.78 | $11.35 | $10.40 | $10.71 | $10.71 | 8,253 |
| 2017-05-17 | $11.24 | $11.74 | $10.51 | $10.75 | $10.75 | 19,301 |
| 2017-05-16 | $12.51 | $12.60 | $11.05 | $11.30 | $11.30 | 33,434 |
| 2017-05-15 | $13.99 | $13.99 | $12.50 | $12.51 | $12.51 | 41,725 |
| 2017-05-12 | $15.32 | $15.32 | $12.53 | $14.04 | $14.04 | 732 |
| 2017-05-11 | $16.60 | $16.71 | $15.05 | $15.54 | $15.54 | 55,078 |
| 2017-05-10 | $14.65 | $15.48 | $14.64 | $15.48 | $15.48 | 9,218 |
| 2017-05-09 | $14.41 | $15.19 | $14.25 | $14.53 | $14.53 | 8,240 |
| 2017-05-08 | $14.40 | $14.46 | $13.93 | $14.28 | $14.28 | 10,105 |
| 2017-05-05 | $14.92 | $14.92 | $14.40 | $14.40 | $14.40 | 15,190 |
| 2017-05-04 | $15.08 | $15.27 | $14.64 | $14.83 | $14.83 | 15,260 |
| 2017-05-03 | $15.13 | $15.37 | $15.00 | $15.02 | $15.02 | 8,571 |
| 2017-05-02 | $15.72 | $15.76 | $15.10 | $15.10 | $15.10 | 24,825 |
| 2017-05-01 | $15.53 | $15.82 | $15.52 | $15.72 | $15.72 | 19,029 |
| 2017-04-28 | $15.52 | $15.89 | $15.50 | $15.51 | $15.51 | 6,882 |
| 2017-04-27 | $15.74 | $15.88 | $15.50 | $15.52 | $15.52 | 3,328 |
| 2017-04-26 | $15.61 | $15.69 | $15.33 | $15.54 | $15.54 | 3,725 |
| 2017-04-25 | $15.10 | $15.59 | $15.10 | $15.58 | $15.58 | 12,590 |
| 2017-04-24 | $15.16 | $15.29 | $15.04 | $15.25 | $15.25 | 9,940 |
| 2017-04-21 | $15.17 | $15.17 | $14.77 | $15.17 | $15.17 | 1,645 |
| 2017-04-20 | $15.05 | $15.12 | $14.91 | $15.07 | $15.07 | 8,469 |
| 2017-04-19 | $15.17 | $15.37 | $14.84 | $15.04 | $15.04 | 11,672 |
| 2017-04-18 | $15.25 | $15.44 | $15.02 | $15.05 | $15.05 | 4,868 |
| 2017-04-17 | $15.37 | $15.50 | $15.09 | $15.28 | $15.28 | 1,611 |
| 2017-04-13 | $15.34 | $15.38 | $15.07 | $15.38 | $15.38 | 6,788 |
| 2017-04-12 | $15.40 | $15.56 | $15.21 | $15.43 | $15.43 | 10,943 |
| 2017-04-11 | $15.56 | $15.67 | $15.25 | $15.58 | $15.58 | 6,627 |
| 2017-04-10 | $15.20 | $15.66 | $15.20 | $15.44 | $15.44 | 11,001 |
| 2017-04-07 | $15.62 | $15.81 | $15.06 | $15.06 | $15.06 | 6,652 |
| 2017-04-06 | $15.78 | $16.22 | $15.75 | $15.75 | $15.75 | 12,325 |
| 2017-04-05 | $15.20 | $16.20 | $15.20 | $15.75 | $15.75 | 21,149 |
| 2017-04-04 | $15.20 | $15.50 | $15.01 | $15.31 | $15.31 | 19,632 |
| 2017-04-03 | $15.87 | $15.87 | $15.05 | $15.18 | $15.18 | 16,199 |
| 2017-03-31 | $15.70 | $15.92 | $15.54 | $15.90 | $15.90 | 24,172 |
| 2017-03-30 | $15.31 | $15.81 | $15.23 | $15.79 | $15.79 | 23,452 |
| 2017-03-29 | $14.85 | $15.31 | $14.85 | $15.17 | $15.17 | 16,403 |
| 2017-03-28 | $14.77 | $15.09 | $14.59 | $15.05 | $15.05 | 5,221 |
| 2017-03-27 | $14.62 | $14.92 | $14.57 | $14.92 | $14.92 | 10,159 |
| 2017-03-24 | $14.53 | $14.60 | $14.12 | $14.60 | $14.60 | 13,354 |
| 2017-03-23 | $14.50 | $14.50 | $14.06 | $14.48 | $14.48 | 14,180 |
| 2017-03-22 | $14.77 | $14.77 | $14.27 | $14.45 | $14.45 | 6,077 |
| 2017-03-21 | $14.95 | $14.98 | $14.54 | $14.67 | $14.67 | 7,535 |
| 2017-03-20 | $14.99 | $14.99 | $14.55 | $14.95 | $14.95 | 11,491 |
| 2017-03-17 | $15.15 | $15.15 | $14.62 | $14.97 | $14.97 | 31,394 |
| 2017-03-16 | $14.73 | $15.21 | $14.36 | $15.08 | $15.08 | 13,149 |
| 2017-03-15 | $15.33 | $15.33 | $14.18 | $14.78 | $14.78 | 39,995 |
| 2017-03-14 | $14.39 | $15.21 | $14.11 | $15.16 | $15.16 | 29,719 |
| 2017-03-13 | $13.95 | $14.45 | $13.76 | $14.38 | $14.38 | 24,965 |
| 2017-03-10 | $14.42 | $14.42 | $13.95 | $13.95 | $13.95 | 15,901 |
| 2017-03-09 | $14.26 | $14.51 | $14.10 | $14.15 | $14.15 | 11,950 |
| 2017-03-08 | $14.07 | $14.55 | $14.00 | $14.25 | $14.25 | 14,932 |
| 2017-03-07 | $14.47 | $14.58 | $13.88 | $14.01 | $14.01 | 19,296 |
| 2017-03-06 | $14.50 | $15.02 | $14.22 | $14.30 | $14.30 | 47,408 |
| 2017-03-03 | $15.30 | $15.40 | $14.20 | $14.41 | $14.41 | 68,936 |
| 2017-03-02 | $15.98 | $15.98 | $15.10 | $15.31 | $15.31 | 65,995 |
| 2017-03-01 | $15.70 | $16.15 | $15.70 | $15.94 | $15.94 | 16,249 |
| 2017-02-28 | $16.07 | $16.11 | $15.63 | $15.66 | $15.66 | 50,373 |
| 2017-02-27 | $16.35 | $16.83 | $16.01 | $16.16 | $16.16 | 25,447 |
| 2017-02-24 | $16.00 | $17.26 | $16.00 | $16.39 | $16.39 | 47,204 |
| 2017-02-23 | $16.03 | $16.69 | $15.64 | $16.19 | $16.19 | 42,393 |
| 2017-02-22 | $16.70 | $16.70 | $15.45 | $16.09 | $16.09 | 90,967 |
| 2017-02-21 | $17.50 | $17.55 | $16.22 | $16.73 | $16.73 | 92,424 |
| 2017-02-17 | $17.69 | $18.04 | $17.50 | $17.63 | $17.63 | 46,143 |
| 2017-02-16 | $18.41 | $18.58 | $17.66 | $17.77 | $17.77 | 29,349 |
| 2017-02-15 | $18.63 | $18.65 | $17.61 | $18.56 | $18.56 | 36,743 |
| 2017-02-14 | $18.84 | $19.02 | $18.27 | $18.73 | $18.73 | 28,130 |
| 2017-02-13 | $19.50 | $19.60 | $18.69 | $18.99 | $18.99 | 87,763 |
| 2017-02-10 | $18.00 | $19.74 | $17.10 | $19.68 | $19.68 | 129,154 |
| 2017-02-09 | $20.00 | $20.00 | $17.51 | $18.36 | $18.36 | 218,671 |
| 2017-02-08 | $21.29 | $21.41 | $20.11 | $20.11 | $20.11 | 64,085 |
| 2017-02-07 | $21.50 | $21.64 | $21.10 | $21.10 | $21.10 | 18,458 |
| 2017-02-06 | $20.98 | $21.42 | $20.98 | $21.18 | $21.18 | 188 |
| 2017-02-03 | $21.02 | $22.14 | $20.60 | $20.80 | $20.80 | 246 |
| 2017-02-02 | $20.64 | $21.14 | $20.64 | $20.77 | $20.77 | 26,736 |
| 2017-02-01 | $21.94 | $22.32 | $20.51 | $20.51 | $20.51 | 37,314 |
| 2017-01-31 | $21.39 | $22.88 | $21.33 | $21.87 | $21.87 | 76,178 |
| 2017-01-30 | $21.55 | $21.59 | $20.52 | $21.38 | $21.38 | 49,109 |
| 2017-01-27 | $20.55 | $22.00 | $20.50 | $21.57 | $21.57 | 59,499 |
| 2017-01-26 | $19.97 | $20.93 | $19.78 | $20.63 | $20.63 | 33,981 |
| 2017-01-25 | $20.32 | $20.73 | $19.54 | $20.08 | $20.08 | 70,430 |
| 2017-01-24 | $21.42 | $22.02 | $20.11 | $20.25 | $20.25 | 125,270 |
| 2017-01-23 | $19.78 | $22.15 | $19.78 | $21.39 | $21.39 | 139,357 |
| 2017-01-20 | $19.14 | $20.20 | $18.68 | $19.79 | $19.79 | 115,584 |
| 2017-01-19 | $19.05 | $19.90 | $18.70 | $19.05 | $19.05 | 64,732 |
| 2017-01-18 | $18.61 | $19.98 | $18.55 | $19.12 | $19.12 | 93,869 |
| 2017-01-17 | $18.67 | $18.85 | $18.00 | $18.75 | $18.75 | 45,635 |
| 2017-01-13 | $18.35 | $19.66 | $18.01 | $18.90 | $18.90 | 77,020 |
| 2017-01-12 | $18.73 | $18.95 | $17.68 | $18.58 | $18.58 | 40,755 |
| 2017-01-11 | $17.99 | $19.08 | $17.33 | $18.73 | $18.73 | 78,196 |
| 2017-01-10 | $18.51 | $18.72 | $17.50 | $18.06 | $18.06 | 143,420 |
| 2017-01-09 | $17.51 | $19.87 | $17.01 | $18.82 | $18.82 | 324,639 |
| 2017-01-06 | $20.25 | $20.27 | $16.50 | $18.05 | $18.05 | 1,488,114 |
| 2017-01-05 | $22.84 | $22.84 | $20.25 | $20.67 | $20.67 | 237,170 |
| 2017-01-04 | $23.34 | $23.62 | $22.03 | $23.03 | $23.03 | 235,549 |
| 2017-01-03 | $24.30 | $25.00 | $22.70 | $23.41 | $23.41 | 233,111 |
| 2016-12-30 | $23.61 | $25.42 | $22.18 | $24.02 | $24.02 | 323,477 |
| 2016-12-29 | $27.83 | $28.00 | $23.10 | $23.92 | $23.92 | 705,924 |
| 2016-12-28 | $31.32 | $32.98 | $27.33 | $27.68 | $27.68 | 2,166,665 |
| 2016-12-27 | $23.89 | $26.45 | $23.85 | $26.09 | $26.09 | 316,851 |
| 2016-12-23 | $23.83 | $24.34 | $23.01 | $23.61 | $23.61 | 122,740 |
| 2016-12-22 | $22.61 | $24.08 | $22.23 | $23.84 | $23.84 | 197,672 |
| 2016-12-21 | $21.30 | $24.42 | $21.04 | $22.59 | $22.59 | 283,942 |
| 2016-12-20 | $19.68 | $21.25 | $19.65 | $21.07 | $21.07 | 139,049 |
| 2016-12-19 | $18.55 | $19.80 | $18.50 | $19.68 | $19.68 | 72,655 |
| 2016-12-16 | $18.25 | $18.75 | $18.23 | $18.37 | $18.37 | 88,069 |
| 2016-12-15 | $17.98 | $18.18 | $17.72 | $18.05 | $18.05 | 26,459 |
| 2016-12-14 | $17.77 | $18.19 | $17.60 | $17.76 | $17.76 | 53,204 |
| 2016-12-13 | $17.12 | $17.92 | $17.11 | $17.66 | $17.66 | 34,854 |
| 2016-12-12 | $17.66 | $18.28 | $17.03 | $17.10 | $17.10 | 58,034 |
| 2016-12-09 | $18.11 | $18.72 | $17.27 | $17.86 | $17.86 | 117,250 |
| 2016-12-08 | $15.95 | $19.68 | $15.17 | $18.49 | $18.49 | 185,417 |
| 2016-12-07 | $2.77 | $2.81 | $2.64 | $2.68 | $16.08 | 52,872 |
| 2016-12-06 | $2.56 | $2.80 | $2.56 | $2.77 | $16.62 | 69,165 |
| 2016-12-05 | $2.58 | $2.68 | $2.50 | $2.55 | $15.30 | 33,415 |
| 2016-12-02 | $2.40 | $2.59 | $2.40 | $2.55 | $15.30 | 38,503 |
| 2016-12-01 | $2.50 | $2.62 | $2.40 | $2.40 | $14.40 | 52,034 |
| 2016-11-30 | $2.63 | $2.64 | $2.49 | $2.51 | $15.06 | 29,094 |
| 2016-11-29 | $2.33 | $2.70 | $2.33 | $2.60 | $15.57 | 97,891 |
| 2016-11-28 | $2.37 | $2.45 | $2.33 | $2.35 | $14.10 | 57,855 |
| 2016-11-25 | $2.27 | $2.40 | $2.27 | $2.37 | $14.22 | 15,609 |
| 2016-11-23 | $2.39 | $2.39 | $2.22 | $2.30 | $13.80 | 47,088 |
| 2016-11-22 | $2.53 | $2.53 | $2.35 | $2.38 | $14.28 | 55,496 |
| 2016-11-21 | $2.85 | $3.00 | $2.36 | $2.55 | $15.30 | 271,856 |
| 2016-11-18 | $2.42 | $2.81 | $2.35 | $2.80 | $16.80 | 132,227 |
| 2016-11-17 | $2.63 | $2.65 | $2.35 | $2.44 | $14.61 | 50,690 |
| 2016-11-16 | $2.43 | $2.69 | $2.43 | $2.55 | $15.30 | 72,189 |
| 2016-11-15 | $2.25 | $2.46 | $2.17 | $2.38 | $14.28 | 77,423 |
| 2016-11-14 | $2.17 | $2.31 | $2.10 | $2.19 | $13.14 | 43,083 |
| 2016-11-11 | $1.95 | $2.15 | $1.92 | $2.14 | $12.84 | 57,564 |
| 2016-11-10 | $1.96 | $2.00 | $1.89 | $1.96 | $11.76 | 17,839 |
| 2016-11-09 | $1.90 | $1.98 | $1.82 | $1.97 | $11.82 | 16,237 |
| 2016-11-08 | $1.90 | $1.98 | $1.87 | $1.93 | $11.58 | 23,835 |
| 2016-11-07 | $2.00 | $2.07 | $1.81 | $1.92 | $11.52 | 194,352 |
| 2016-11-04 | $1.80 | $1.85 | $1.78 | $1.83 | $10.98 | 13,161 |
| 2016-11-03 | $1.80 | $1.86 | $1.80 | $1.81 | $10.86 | 6,688 |
| 2016-11-02 | $1.84 | $1.87 | $1.80 | $1.82 | $10.92 | 4,715 |
| 2016-11-01 | $1.87 | $1.87 | $1.84 | $1.86 | $11.16 | 2,943 |
| 2016-10-31 | $1.85 | $1.89 | $1.81 | $1.84 | $11.04 | 5,291 |
| 2016-10-28 | $1.83 | $1.89 | $1.83 | $1.86 | $11.16 | 7,043 |
| 2016-10-27 | $1.85 | $1.89 | $1.80 | $1.84 | $11.04 | 8,832 |
| 2016-10-26 | $1.89 | $1.92 | $1.78 | $1.82 | $10.92 | 14,200 |
| 2016-10-25 | $1.99 | $2.00 | $1.85 | $1.90 | $11.37 | 27,102 |
| 2016-10-24 | $2.00 | $2.03 | $1.93 | $1.99 | $11.94 | 10,019 |
| 2016-10-21 | $2.00 | $2.03 | $1.95 | $1.98 | $11.88 | 9,342 |
| 2016-10-20 | $2.00 | $2.05 | $1.92 | $1.97 | $11.82 | 60,227 |
| 2016-10-19 | $1.91 | $1.99 | $1.90 | $1.96 | $11.76 | 6,139 |
| 2016-10-18 | $1.86 | $1.91 | $1.86 | $1.89 | $11.34 | 2,373 |
| 2016-10-17 | $1.90 | $1.93 | $1.87 | $1.88 | $11.28 | 8,398 |
| 2016-10-14 | $1.87 | $1.91 | $1.86 | $1.91 | $11.46 | 3,881 |
| 2016-10-13 | $1.90 | $1.91 | $1.85 | $1.86 | $11.16 | 9,658 |
| 2016-10-12 | $1.89 | $1.92 | $1.88 | $1.89 | $11.34 | 3,737 |
| 2016-10-11 | $1.93 | $1.95 | $1.89 | $1.89 | $11.34 | 5,905 |
| 2016-10-10 | $1.97 | $1.97 | $1.89 | $1.95 | $11.70 | 7,209 |
| 2016-10-07 | $1.95 | $1.95 | $1.88 | $1.95 | $11.70 | 7,608 |
| 2016-10-06 | $1.93 | $1.98 | $1.90 | $1.94 | $11.64 | 5,442 |
| 2016-10-05 | $1.97 | $1.98 | $1.92 | $1.95 | $11.70 | 7,904 |
| 2016-10-04 | $1.98 | $2.01 | $1.95 | $1.97 | $11.82 | 20,022 |
| 2016-10-03 | $1.90 | $2.13 | $1.90 | $1.95 | $11.67 | 84,093 |
| 2016-09-30 | $1.90 | $1.93 | $1.86 | $1.91 | $11.46 | 17,361 |
| 2016-09-29 | $1.90 | $1.94 | $1.85 | $1.89 | $11.34 | 11,670 |
| 2016-09-28 | $1.93 | $1.97 | $1.82 | $1.88 | $11.28 | 28,911 |
| 2016-09-27 | $1.75 | $1.98 | $1.72 | $1.95 | $11.70 | 102,910 |
| 2016-09-26 | $1.71 | $1.76 | $1.70 | $1.74 | $10.44 | 11,101 |
| 2016-09-23 | $1.75 | $1.75 | $1.70 | $1.70 | $10.20 | 5,339 |
| 2016-09-22 | $1.71 | $1.75 | $1.70 | $1.70 | $10.20 | 10,266 |
| 2016-09-21 | $1.72 | $1.76 | $1.70 | $1.70 | $10.20 | 5,778 |
| 2016-09-20 | $1.68 | $1.74 | $1.68 | $1.70 | $10.20 | 3,476 |
| 2016-09-19 | $1.76 | $1.77 | $1.67 | $1.68 | $10.08 | 9,938 |
| 2016-09-16 | $1.65 | $1.76 | $1.65 | $1.76 | $10.56 | 16,393 |
| 2016-09-15 | $1.66 | $1.69 | $1.65 | $1.67 | $10.02 | 15,024 |
| 2016-09-14 | $1.71 | $1.71 | $1.66 | $1.67 | $10.02 | 3,429 |
| 2016-09-13 | $1.69 | $1.73 | $1.66 | $1.66 | $9.96 | 12,229 |
| 2016-09-12 | $1.71 | $1.77 | $1.69 | $1.69 | $10.14 | 11,144 |
| 2016-09-09 | $1.73 | $1.76 | $1.71 | $1.72 | $10.32 | 8,945 |
| 2016-09-08 | $1.82 | $1.82 | $1.75 | $1.75 | $10.50 | 11,284 |
| 2016-09-07 | $1.83 | $1.84 | $1.80 | $1.82 | $10.92 | 5,358 |
| 2016-09-06 | $1.87 | $1.87 | $1.79 | $1.81 | $10.86 | 27,768 |
| 2016-09-02 | $1.84 | $1.87 | $1.81 | $1.85 | $11.10 | 9,259 |
| 2016-09-01 | $1.83 | $1.85 | $1.79 | $1.85 | $11.10 | 5,035 |
| 2016-08-31 | $1.81 | $1.84 | $1.79 | $1.84 | $11.04 | 8,789 |
| 2016-08-30 | $1.87 | $1.88 | $1.82 | $1.83 | $10.99 | 9,761 |
| 2016-08-29 | $1.85 | $1.90 | $1.82 | $1.87 | $11.22 | 15,139 |
| 2016-08-26 | $1.88 | $1.90 | $1.82 | $1.86 | $11.16 | 17,646 |
| 2016-08-25 | $1.90 | $1.90 | $1.82 | $1.86 | $11.16 | 17,189 |
| 2016-08-24 | $1.83 | $1.92 | $1.80 | $1.83 | $10.98 | 61,297 |
| 2016-08-23 | $1.77 | $1.91 | $1.77 | $1.82 | $10.92 | 47,974 |
| 2016-08-22 | $1.71 | $1.77 | $1.68 | $1.77 | $10.62 | 23,961 |
| 2016-08-19 | $1.80 | $1.83 | $1.66 | $1.70 | $10.20 | 56,629 |
| 2016-08-18 | $1.80 | $1.85 | $1.75 | $1.77 | $10.62 | 38,229 |
| 2016-08-17 | $1.82 | $1.92 | $1.75 | $1.79 | $10.74 | 45,451 |
| 2016-08-16 | $1.95 | $1.99 | $1.81 | $1.82 | $10.92 | 144,725 |
| 2016-08-15 | $2.98 | $3.05 | $1.97 | $1.97 | $11.82 | 992,344 |
| 2016-08-12 | $2.07 | $2.33 | $2.07 | $2.30 | $13.80 | 100,613 |
| 2016-08-11 | $2.03 | $2.11 | $2.00 | $2.11 | $12.66 | 19,683 |
| 2016-08-10 | $2.23 | $2.26 | $1.92 | $2.03 | $12.18 | 33,111 |
| 2016-08-09 | $2.07 | $2.23 | $2.01 | $2.15 | $12.90 | 104,799 |
| 2016-08-08 | $1.81 | $2.09 | $1.81 | $2.05 | $12.30 | 85,355 |
| 2016-08-05 | $1.87 | $1.96 | $1.81 | $1.81 | $10.86 | 19,482 |
| 2016-08-04 | $1.78 | $1.84 | $1.76 | $1.81 | $10.86 | 12,275 |
| 2016-08-03 | $1.79 | $1.79 | $1.76 | $1.78 | $10.68 | 6,877 |
| 2016-08-02 | $1.74 | $1.78 | $1.72 | $1.75 | $10.50 | 12,030 |
| 2016-08-01 | $1.71 | $1.75 | $1.67 | $1.71 | $10.26 | 8,747 |
| 2016-07-29 | $1.67 | $1.74 | $1.66 | $1.70 | $10.20 | 5,521 |
| 2016-07-28 | $1.72 | $1.76 | $1.68 | $1.69 | $10.14 | 8,004 |
| 2016-07-27 | $1.73 | $1.74 | $1.70 | $1.72 | $10.35 | 3,275 |
| 2016-07-26 | $1.74 | $1.74 | $1.67 | $1.72 | $10.29 | 4,577 |
| 2016-07-25 | $1.65 | $1.77 | $1.65 | $1.70 | $10.20 | 8,098 |
| 2016-07-22 | $1.79 | $1.79 | $1.67 | $1.67 | $10.02 | 3,252 |
| 2016-07-21 | $1.75 | $1.78 | $1.70 | $1.72 | $10.32 | 1,312 |
| 2016-07-20 | $1.72 | $1.81 | $1.68 | $1.74 | $10.44 | 28,513 |
| 2016-07-19 | $1.77 | $1.78 | $1.69 | $1.70 | $10.20 | 5,759 |
| 2016-07-18 | $1.72 | $1.78 | $1.72 | $1.75 | $10.50 | 3,723 |
| 2016-07-15 | $1.73 | $1.77 | $1.71 | $1.73 | $10.41 | 7,443 |
| 2016-07-14 | $1.77 | $1.85 | $1.72 | $1.73 | $10.38 | 42,496 |
| 2016-07-13 | $1.76 | $1.80 | $1.75 | $1.80 | $10.80 | 6,559 |
| 2016-07-12 | $1.68 | $1.80 | $1.68 | $1.77 | $10.61 | 29,355 |
| 2016-07-11 | $1.69 | $1.74 | $1.65 | $1.69 | $10.14 | 8,977 |
| 2016-07-08 | $1.69 | $1.73 | $1.61 | $1.71 | $10.26 | 16,949 |
| 2016-07-07 | $1.66 | $1.70 | $1.61 | $1.67 | $10.02 | 6,945 |
| 2016-07-06 | $1.56 | $1.69 | $1.56 | $1.66 | $9.96 | 12,854 |
| 2016-07-05 | $1.51 | $1.60 | $1.51 | $1.58 | $9.51 | 3,666 |
| 2016-07-01 | $1.50 | $1.58 | $1.50 | $1.53 | $9.18 | 17,345 |
| 2016-06-30 | $1.55 | $1.57 | $1.50 | $1.50 | $9.00 | 5,594 |
| 2016-06-29 | $1.53 | $1.58 | $1.52 | $1.56 | $9.36 | 4,200 |
| 2016-06-28 | $1.50 | $1.57 | $1.50 | $1.54 | $9.24 | 5,253 |
| 2016-06-27 | $1.47 | $1.60 | $1.47 | $1.50 | $9.00 | 13,006 |
| 2016-06-24 | $1.56 | $1.60 | $1.45 | $1.45 | $8.70 | 32,962 |
| 2016-06-23 | $1.64 | $1.69 | $1.60 | $1.60 | $9.60 | 9,505 |
| 2016-06-22 | $1.64 | $1.68 | $1.61 | $1.64 | $9.84 | 4,055 |
| 2016-06-21 | $1.66 | $1.67 | $1.63 | $1.67 | $10.02 | 6,494 |
| 2016-06-20 | $1.60 | $1.69 | $1.60 | $1.64 | $9.84 | 4,668 |
| 2016-06-17 | $1.64 | $1.71 | $1.60 | $1.67 | $10.02 | 8,139 |
| 2016-06-16 | $1.66 | $1.71 | $1.58 | $1.66 | $9.96 | 5,309 |
| 2016-06-15 | $1.59 | $1.65 | $1.58 | $1.63 | $9.78 | 14,930 |
| 2016-06-14 | $1.56 | $1.65 | $1.55 | $1.56 | $9.36 | 3,786 |
| 2016-06-13 | $1.56 | $1.73 | $1.55 | $1.56 | $9.36 | 20,738 |
| 2016-06-10 | $1.62 | $1.70 | $1.56 | $1.58 | $9.48 | 12,741 |
| 2016-06-09 | $1.61 | $1.66 | $1.61 | $1.63 | $9.78 | 3,035 |
| 2016-06-08 | $1.63 | $1.68 | $1.59 | $1.62 | $9.72 | 9,837 |
| 2016-06-07 | $1.70 | $1.70 | $1.58 | $1.60 | $9.60 | 15,112 |
| 2016-06-06 | $1.66 | $1.68 | $1.64 | $1.68 | $10.08 | 7,359 |
| 2016-06-03 | $1.77 | $1.78 | $1.62 | $1.62 | $9.72 | 10,962 |
| 2016-06-02 | $1.71 | $1.78 | $1.71 | $1.74 | $10.44 | 4,050 |
| 2016-06-01 | $1.70 | $1.78 | $1.70 | $1.73 | $10.38 | 6,011 |
| 2016-05-31 | $1.71 | $1.76 | $1.60 | $1.75 | $10.50 | 13,234 |
| 2016-05-27 | $1.71 | $1.74 | $1.68 | $1.71 | $10.26 | 5,796 |
| 2016-05-26 | $1.73 | $1.74 | $1.64 | $1.69 | $10.14 | 7,218 |
| 2016-05-25 | $1.68 | $1.74 | $1.68 | $1.71 | $10.26 | 23,994 |
| 2016-05-24 | $1.61 | $1.69 | $1.60 | $1.65 | $9.87 | 11,011 |
| 2016-05-23 | $1.57 | $1.65 | $1.57 | $1.62 | $9.72 | 10,116 |
| 2016-05-20 | $1.57 | $1.62 | $1.55 | $1.57 | $9.42 | 9,750 |
| 2016-05-19 | $1.60 | $1.68 | $1.56 | $1.59 | $9.54 | 10,319 |
| 2016-05-18 | $1.62 | $1.69 | $1.55 | $1.66 | $9.96 | 45,977 |
| 2016-05-17 | $1.90 | $1.90 | $1.57 | $1.62 | $9.72 | 62,450 |
| 2016-05-16 | $1.92 | $2.41 | $1.78 | $1.82 | $10.92 | 526,643 |
| 2016-05-13 | $1.74 | $1.92 | $1.72 | $1.89 | $11.34 | 33,968 |
| 2016-05-12 | $1.75 | $1.76 | $1.71 | $1.73 | $10.38 | 4,913 |
| 2016-05-11 | $1.72 | $1.77 | $1.66 | $1.76 | $10.56 | 10,868 |
| 2016-05-10 | $1.66 | $1.71 | $1.65 | $1.69 | $10.14 | 5,230 |
| 2016-05-09 | $1.58 | $1.74 | $1.58 | $1.65 | $9.90 | 9,183 |
| 2016-05-06 | $1.56 | $1.75 | $1.52 | $1.63 | $9.78 | 13,277 |
| 2016-05-05 | $1.61 | $1.63 | $1.57 | $1.57 | $9.42 | 5,018 |
| 2016-05-04 | $1.63 | $1.67 | $1.60 | $1.62 | $9.72 | 4,205 |
| 2016-05-03 | $1.62 | $1.65 | $1.61 | $1.63 | $9.78 | 2,253 |
| 2016-05-02 | $1.67 | $1.68 | $1.58 | $1.65 | $9.90 | 4,818 |
| 2016-04-29 | $1.80 | $1.85 | $1.57 | $1.67 | $10.02 | 22,498 |
| 2016-04-28 | $1.76 | $1.87 | $1.76 | $1.81 | $10.86 | 7,734 |
| 2016-04-27 | $1.88 | $1.89 | $1.78 | $1.83 | $10.98 | 7,266 |
| 2016-04-26 | $1.80 | $1.91 | $1.80 | $1.86 | $11.16 | 7,565 |
| 2016-04-25 | $1.86 | $1.94 | $1.85 | $1.90 | $11.40 | 27,337 |
| 2016-04-22 | $1.74 | $1.87 | $1.74 | $1.83 | $10.98 | 29,343 |
| 2016-04-21 | $1.74 | $1.79 | $1.70 | $1.75 | $10.50 | 7,817 |
| 2016-04-20 | $1.71 | $1.74 | $1.68 | $1.70 | $10.20 | 7,494 |
| 2016-04-19 | $1.76 | $1.79 | $1.62 | $1.68 | $10.08 | 26,627 |
| 2016-04-18 | $1.54 | $1.75 | $1.54 | $1.70 | $10.20 | 27,305 |
| 2016-04-15 | $1.60 | $1.60 | $1.52 | $1.58 | $9.48 | 5,692 |
| 2016-04-14 | $1.60 | $1.61 | $1.51 | $1.57 | $9.42 | 10,257 |
| 2016-04-13 | $1.56 | $1.59 | $1.55 | $1.55 | $9.30 | 7,160 |
| 2016-04-12 | $1.60 | $1.60 | $1.51 | $1.58 | $9.48 | 3,337 |
| 2016-04-11 | $1.55 | $1.63 | $1.46 | $1.54 | $9.24 | 14,956 |
| 2016-04-08 | $1.62 | $1.65 | $1.44 | $1.57 | $9.42 | 23,526 |
| 2016-04-07 | $1.52 | $1.60 | $1.52 | $1.59 | $9.54 | 24,922 |
| 2016-04-06 | $1.44 | $1.54 | $1.43 | $1.50 | $9.00 | 16,337 |
| 2016-04-05 | $1.56 | $1.65 | $1.40 | $1.47 | $8.82 | 68,574 |
| 2016-04-04 | $1.47 | $1.49 | $1.46 | $1.49 | $8.94 | 3,849 |
| 2016-04-01 | $1.38 | $1.50 | $1.38 | $1.44 | $8.64 | 16,570 |
| 2016-03-31 | $1.40 | $1.48 | $1.38 | $1.39 | $8.34 | 11,941 |
| 2016-03-30 | $1.46 | $1.48 | $1.41 | $1.42 | $8.52 | 4,370 |
| 2016-03-29 | $1.46 | $1.49 | $1.45 | $1.45 | $8.70 | 5,401 |
| 2016-03-28 | $1.43 | $1.50 | $1.43 | $1.46 | $8.76 | 3,128 |
| 2016-03-24 | $1.46 | $1.50 | $1.44 | $1.46 | $8.73 | 1,642 |
| 2016-03-23 | $1.48 | $1.48 | $1.43 | $1.43 | $8.61 | 1,836 |
| 2016-03-22 | $1.43 | $1.50 | $1.43 | $1.47 | $8.82 | 7,899 |
| 2016-03-21 | $1.38 | $1.47 | $1.38 | $1.44 | $8.64 | 4,991 |
| 2016-03-18 | $1.47 | $1.47 | $1.33 | $1.39 | $8.34 | 19,603 |
| 2016-03-17 | $1.47 | $1.47 | $1.42 | $1.43 | $8.58 | 4,151 |
| 2016-03-16 | $1.47 | $1.55 | $1.38 | $1.44 | $8.64 | 22,598 |
| 2016-03-15 | $1.50 | $1.50 | $1.45 | $1.46 | $8.76 | 14,729 |
| 2016-03-14 | $1.55 | $1.58 | $1.47 | $1.54 | $9.23 | 20,265 |
| 2016-03-11 | $1.50 | $1.58 | $1.48 | $1.55 | $9.30 | 29,301 |
| 2016-03-10 | $1.51 | $1.53 | $1.47 | $1.50 | $9.00 | 6,727 |
| 2016-03-09 | $1.51 | $1.54 | $1.45 | $1.50 | $9.00 | 5,404 |
| 2016-03-08 | $1.48 | $1.52 | $1.45 | $1.50 | $9.00 | 1,644 |
| 2016-03-07 | $1.51 | $1.51 | $1.40 | $1.48 | $8.91 | 5,110 |
| 2016-03-04 | $1.48 | $1.55 | $1.48 | $1.51 | $9.06 | 6,322 |
| 2016-03-03 | $1.52 | $1.55 | $1.49 | $1.50 | $9.00 | 4,700 |
| 2016-03-02 | $1.54 | $1.56 | $1.38 | $1.54 | $9.24 | 13,996 |
| 2016-03-01 | $1.58 | $1.58 | $1.44 | $1.55 | $9.30 | 16,257 |
| 2016-02-29 | $1.49 | $1.56 | $1.45 | $1.55 | $9.30 | 16,044 |
| 2016-02-26 | $1.38 | $1.58 | $1.33 | $1.52 | $9.12 | 46,743 |
| 2016-02-25 | $1.38 | $1.41 | $1.32 | $1.33 | $8.00 | 14,692 |
| 2016-02-24 | $1.41 | $1.43 | $1.39 | $1.39 | $8.34 | 12,954 |
| 2016-02-23 | $1.41 | $1.47 | $1.41 | $1.43 | $8.58 | 8,228 |
| 2016-02-22 | $1.46 | $1.47 | $1.41 | $1.43 | $8.58 | 17,459 |
| 2016-02-19 | $1.47 | $1.52 | $1.43 | $1.45 | $8.70 | 10,599 |
| 2016-02-18 | $1.57 | $1.57 | $1.42 | $1.45 | $8.70 | 14,314 |
| 2016-02-17 | $1.65 | $1.70 | $1.42 | $1.53 | $9.18 | 49,024 |
| 2016-02-16 | $1.86 | $2.03 | $1.53 | $1.60 | $9.60 | 163,535 |
| 2016-02-12 | $1.45 | $1.65 | $1.45 | $1.56 | $9.36 | 34,353 |
| 2016-02-11 | $1.26 | $1.45 | $1.26 | $1.45 | $8.70 | 27,917 |
| 2016-02-10 | $1.32 | $1.32 | $1.24 | $1.26 | $7.56 | 16,935 |
| 2016-02-09 | $1.22 | $1.31 | $1.22 | $1.26 | $7.56 | 2,304 |
| 2016-02-08 | $1.29 | $1.29 | $1.25 | $1.27 | $7.62 | 6,436 |
| 2016-02-05 | $1.38 | $1.38 | $1.25 | $1.29 | $7.74 | 11,043 |
| 2016-02-04 | $1.38 | $1.43 | $1.32 | $1.40 | $8.40 | 6,903 |
| 2016-02-03 | $1.37 | $1.38 | $1.33 | $1.34 | $8.04 | 2,413 |
| 2016-02-02 | $1.45 | $1.45 | $1.30 | $1.33 | $7.98 | 13,181 |
| 2016-02-01 | $1.47 | $1.48 | $1.42 | $1.42 | $8.52 | 7,452 |
| 2016-01-29 | $1.40 | $1.54 | $1.38 | $1.52 | $9.12 | 12,734 |
| 2016-01-28 | $1.36 | $1.41 | $1.32 | $1.39 | $8.34 | 11,214 |
| 2016-01-27 | $1.40 | $1.42 | $1.20 | $1.30 | $7.80 | 24,351 |
| 2016-01-26 | $1.50 | $1.55 | $1.40 | $1.43 | $8.58 | 30,485 |
| 2016-01-25 | $1.65 | $1.65 | $1.40 | $1.44 | $8.64 | 47,214 |
| 2016-01-22 | $1.38 | $2.10 | $1.30 | $1.68 | $10.08 | 200,864 |
| 2016-01-21 | $1.25 | $1.37 | $1.10 | $1.31 | $7.86 | 13,140 |
| 2016-01-20 | $1.02 | $1.32 | $1.01 | $1.23 | $7.38 | 12,346 |
| 2016-01-19 | $1.15 | $1.15 | $1.00 | $1.06 | $6.36 | 16,311 |
| 2016-01-15 | $1.18 | $1.20 | $1.14 | $1.17 | $7.02 | 11,565 |
| 2016-01-14 | $1.25 | $1.35 | $1.18 | $1.20 | $7.20 | 12,436 |
| 2016-01-13 | $1.37 | $1.39 | $1.27 | $1.29 | $7.74 | 19,028 |
| 2016-01-12 | $1.46 | $1.49 | $1.27 | $1.40 | $8.40 | 23,355 |
| 2016-01-11 | $1.47 | $1.54 | $1.45 | $1.50 | $9.00 | 12,624 |
| 2016-01-08 | $1.61 | $1.61 | $1.47 | $1.52 | $9.12 | 9,848 |
| 2016-01-07 | $1.63 | $1.63 | $1.48 | $1.55 | $9.30 | 25,125 |
| 2016-01-06 | $1.58 | $1.65 | $1.50 | $1.63 | $9.78 | 14,250 |
| 2016-01-05 | $1.62 | $1.65 | $1.56 | $1.61 | $9.66 | 10,494 |
| 2016-01-04 | $1.50 | $1.62 | $1.46 | $1.62 | $9.72 | 42,137 |
| 2015-12-31 | $1.70 | $1.70 | $1.46 | $1.46 | $8.76 | 53,354 |
| 2015-12-30 | $1.74 | $1.75 | $1.68 | $1.71 | $10.26 | 18,068 |
| 2015-12-29 | $1.80 | $1.82 | $1.74 | $1.77 | $10.62 | 18,460 |
| 2015-12-28 | $1.70 | $1.83 | $1.66 | $1.78 | $10.68 | 14,705 |
| 2015-12-24 | $1.80 | $1.82 | $1.75 | $1.75 | $10.50 | 9,715 |
| 2015-12-23 | $1.87 | $1.90 | $1.80 | $1.84 | $11.04 | 22,787 |
| 2015-12-22 | $1.81 | $1.87 | $1.62 | $1.87 | $11.22 | 44,414 |
| 2015-12-21 | $1.74 | $1.82 | $1.71 | $1.77 | $10.62 | 16,495 |
| 2015-12-18 | $1.87 | $1.98 | $1.70 | $1.70 | $10.20 | 56,048 |
| 2015-12-17 | $1.90 | $2.00 | $1.85 | $1.89 | $11.34 | 29,507 |
| 2015-12-16 | $1.97 | $2.03 | $1.90 | $1.90 | $11.40 | 32,652 |
| 2015-12-15 | $1.90 | $2.08 | $1.88 | $1.91 | $11.46 | 50,635 |
| 2015-12-14 | $2.03 | $2.15 | $1.82 | $1.91 | $11.46 | 94,808 |
| 2015-12-11 | $2.36 | $2.54 | $2.08 | $2.15 | $12.90 | 169,399 |
| 2015-12-10 | $2.40 | $3.30 | $2.37 | $2.59 | $15.54 | 1,405,616 |
| 2015-12-09 | $2.14 | $2.25 | $2.05 | $2.21 | $13.26 | 305,376 |
| 2015-12-08 | $2.15 | $2.34 | $2.00 | $2.05 | $12.30 | 400,891 |
| 2015-12-07 | $2.01 | $2.30 | $1.94 | $2.09 | $12.54 | 448,016 |
| 2015-12-04 | $1.49 | $2.69 | $1.49 | $2.34 | $14.04 | 1,681,778 |
| 2015-12-03 | $1.47 | $1.47 | $1.39 | $1.42 | $8.52 | 4,107 |
| 2015-12-02 | $1.54 | $1.54 | $1.47 | $1.49 | $8.94 | 2,302 |
| 2015-12-01 | $1.60 | $1.60 | $1.45 | $1.50 | $9.00 | 5,108 |
| 2015-11-30 | $1.46 | $1.64 | $1.46 | $1.60 | $9.60 | 11,895 |
| 2015-11-27 | $1.42 | $1.52 | $1.39 | $1.50 | $9.00 | 2,201 |
| 2015-11-25 | $1.41 | $1.52 | $1.39 | $1.51 | $9.06 | 8,582 |
| 2015-11-24 | $1.39 | $1.63 | $1.39 | $1.45 | $8.70 | 26,279 |
| 2015-11-23 | $1.27 | $1.49 | $1.27 | $1.47 | $8.82 | 7,862 |
| 2015-11-20 | $1.27 | $1.40 | $1.27 | $1.30 | $7.80 | 6,105 |
| 2015-11-19 | $1.23 | $1.38 | $1.23 | $1.30 | $7.80 | 7,388 |
| 2015-11-18 | $1.30 | $1.38 | $1.09 | $1.28 | $7.68 | 15,850 |
| 2015-11-17 | $1.39 | $1.39 | $1.32 | $1.34 | $8.04 | 5,083 |
| 2015-11-16 | $1.39 | $1.39 | $1.34 | $1.39 | $8.34 | 4,299 |
| 2015-11-13 | $1.47 | $1.48 | $1.32 | $1.37 | $8.22 | 16,732 |
| 2015-11-12 | $1.54 | $1.55 | $1.36 | $1.46 | $8.76 | 8,532 |
| 2015-11-11 | $1.66 | $1.67 | $1.57 | $1.57 | $9.42 | 2,448 |
| 2015-11-10 | $1.64 | $1.77 | $1.51 | $1.60 | $9.60 | 14,040 |
| 2015-11-09 | $1.69 | $1.69 | $1.65 | $1.67 | $10.02 | 3,434 |
| 2015-11-06 | $1.77 | $1.77 | $1.64 | $1.68 | $10.08 | 6,538 |
| 2015-11-05 | $1.65 | $1.84 | $1.65 | $1.81 | $10.86 | 27,814 |
| 2015-11-04 | $1.61 | $1.78 | $1.61 | $1.65 | $9.90 | 10,677 |
| 2015-11-03 | $1.52 | $1.65 | $1.45 | $1.62 | $9.72 | 12,530 |
| 2015-11-02 | $1.48 | $1.59 | $1.43 | $1.58 | $9.48 | 16,985 |
| 2015-10-30 | $1.45 | $1.46 | $1.41 | $1.44 | $8.64 | 2,159 |
| 2015-10-29 | $1.41 | $1.48 | $1.40 | $1.43 | $8.58 | 4,050 |
| 2015-10-28 | $1.36 | $1.43 | $1.36 | $1.42 | $8.52 | 5,461 |
| 2015-10-27 | $1.44 | $1.48 | $1.39 | $1.39 | $8.34 | 5,582 |
| 2015-10-26 | $1.45 | $1.47 | $1.42 | $1.42 | $8.52 | 18,526 |
| 2015-10-23 | $1.44 | $1.50 | $1.43 | $1.45 | $8.70 | 12,013 |
| 2015-10-22 | $1.51 | $1.51 | $1.43 | $1.44 | $8.64 | 3,549 |
| 2015-10-21 | $1.52 | $1.55 | $1.46 | $1.47 | $8.82 | 4,883 |
| 2015-10-20 | $1.61 | $1.61 | $1.45 | $1.51 | $9.06 | 16,239 |
| 2015-10-19 | $1.50 | $1.61 | $1.50 | $1.58 | $9.48 | 4,672 |
| 2015-10-16 | $1.59 | $1.60 | $1.50 | $1.55 | $9.30 | 7,834 |
| 2015-10-15 | $1.55 | $1.61 | $1.51 | $1.56 | $9.36 | 8,612 |
| 2015-10-14 | $1.63 | $1.68 | $1.54 | $1.59 | $9.54 | 6,930 |
| 2015-10-13 | $1.65 | $1.66 | $1.56 | $1.63 | $9.78 | 8,831 |
| 2015-10-12 | $1.73 | $1.73 | $1.63 | $1.68 | $10.08 | 8,335 |
| 2015-10-09 | $1.63 | $1.75 | $1.63 | $1.71 | $10.26 | 5,193 |
| 2015-10-08 | $1.71 | $1.77 | $1.65 | $1.71 | $10.26 | 9,489 |
| 2015-10-07 | $1.76 | $1.78 | $1.69 | $1.74 | $10.44 | 5,609 |
| 2015-10-06 | $1.69 | $1.78 | $1.66 | $1.74 | $10.44 | 22,540 |
| 2015-10-05 | $1.70 | $1.70 | $1.65 | $1.68 | $10.08 | 4,506 |
| 2015-10-02 | $1.61 | $1.70 | $1.60 | $1.66 | $9.96 | 3,099 |
| 2015-10-01 | $1.68 | $1.68 | $1.64 | $1.64 | $9.84 | 2,197 |
| 2015-09-30 | $1.71 | $1.71 | $1.65 | $1.68 | $10.08 | 4,755 |
| 2015-09-29 | $1.66 | $1.71 | $1.65 | $1.66 | $9.96 | 9,120 |
| 2015-09-28 | $1.67 | $1.72 | $1.65 | $1.71 | $10.26 | 2,258 |
| 2015-09-25 | $1.70 | $1.80 | $1.70 | $1.71 | $10.26 | 7,340 |
| 2015-09-24 | $1.66 | $1.67 | $1.65 | $1.67 | $10.02 | 2,281 |
| 2015-09-23 | $1.69 | $1.75 | $1.65 | $1.71 | $10.26 | 5,184 |
| 2015-09-22 | $1.66 | $1.80 | $1.65 | $1.74 | $10.44 | 16,773 |
| 2015-09-21 | $1.89 | $1.89 | $1.65 | $1.72 | $10.32 | 7,120 |
| 2015-09-18 | $1.60 | $2.06 | $1.60 | $2.06 | $12.36 | 43,900 |
| 2015-09-17 | $1.66 | $1.72 | $1.61 | $1.62 | $9.72 | 6,670 |
| 2015-09-16 | $1.69 | $1.76 | $1.69 | $1.71 | $10.26 | 8,292 |
| 2015-09-15 | $1.51 | $1.90 | $1.50 | $1.72 | $10.32 | 92,207 |
| 2015-09-14 | $1.60 | $1.62 | $1.51 | $1.51 | $9.06 | 3,134 |
| 2015-09-11 | $1.68 | $1.69 | $1.58 | $1.61 | $9.66 | 4,219 |
| 2015-09-10 | $1.66 | $1.68 | $1.60 | $1.65 | $9.90 | 4,788 |
| 2015-09-09 | $1.74 | $1.78 | $1.65 | $1.67 | $10.02 | 8,840 |
| 2015-09-08 | $1.67 | $1.83 | $1.67 | $1.73 | $10.38 | 9,471 |
Live Ventures Inc (LIVE) News Headlines
Recent Live Ventures Inc (LIVE) News
Similar Companies to Live Ventures Inc (LIVE) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |