UBS ETRACS ProShares Daily 3x Inverse Crude ETN (WTID) Exchange: NYSE ARCA
Data as of May 3, 2024
$15.13 ($0.09) 0.59%
UBS ETRACS ProShares Daily 3x Inverse Crude ETN - Daily Information
Click for more stock information on UBS ETRACS ProShares Daily 3x Inverse Crude ETN.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.45 |
| Previous Close | $15.13 |
| High | $15.60 |
| Low | $15.13 |
| Adjusted Open | $15.45 |
| Previous Adjusted Close | $15.13 |
| Adjusted High | $15.60 |
| Adjusted Low | $15.13 |
About UBS ETRACS ProShares Daily 3x Inverse Crude ETN (WTID)
Invest in UBS ETRACS ProShares Daily 3x Inverse Crude ETN (WTID)
Historical Stock Data for UBS ETRACS ProShares Daily 3x Inverse Crude ETN (WTID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $15.45 | $15.60 | $15.13 | $15.13 | $15.13 | 1,437 |
| 2024-05-02 | $15.12 | $15.22 | $14.96 | $15.04 | $15.04 | 2,577 |
| 2024-05-01 | $14.73 | $15.31 | $14.73 | $15.31 | $15.31 | 1,229 |
| 2024-04-30 | $14.43 | $14.58 | $14.43 | $14.58 | $14.58 | 904 |
| 2024-04-29 | $13.33 | $13.38 | $13.13 | $13.27 | $13.27 | 1,113 |
| 2024-04-26 | $13.43 | $13.48 | $13.43 | $13.48 | $13.48 | 814 |
| 2024-04-25 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 719 |
| 2024-04-24 | $13.51 | $13.51 | $13.33 | $13.33 | $13.33 | 331 |
| 2024-04-23 | $13.95 | $13.95 | $13.41 | $13.41 | $13.41 | 563 |
| 2024-04-22 | $14.30 | $14.30 | $13.53 | $13.64 | $13.64 | 688 |
| 2024-04-19 | $14.06 | $14.06 | $13.73 | $13.97 | $13.97 | 936 |
| 2024-04-18 | $13.99 | $14.52 | $13.99 | $14.42 | $14.42 | 1,944 |
| 2024-04-17 | $14.18 | $14.18 | $14.13 | $14.13 | $14.13 | 773 |
| 2024-04-16 | $13.89 | $13.95 | $13.89 | $13.95 | $13.95 | 438 |
| 2024-04-15 | $13.03 | $13.54 | $13.03 | $13.54 | $13.54 | 792 |
| 2024-04-12 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 602 |
| 2024-04-11 | $12.50 | $12.68 | $12.50 | $12.68 | $12.68 | 150 |
| 2024-04-10 | $12.90 | $12.90 | $12.61 | $12.61 | $12.61 | 733 |
| 2024-04-09 | $13.00 | $13.00 | $12.83 | $12.83 | $12.83 | 729 |
| 2024-04-08 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 79 |
| 2024-04-05 | $12.83 | $12.83 | $12.48 | $12.48 | $12.48 | 5,318 |
| 2024-04-04 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 105 |
| 2024-04-03 | $13.18 | $13.18 | $12.94 | $12.96 | $12.96 | 5,099 |
| 2024-04-02 | $13.82 | $13.82 | $13.34 | $13.34 | $13.34 | 21,094 |
| 2024-04-01 | $14.32 | $14.32 | $13.95 | $13.99 | $13.99 | 1,886 |
| 2024-03-28 | $14.65 | $14.76 | $14.41 | $14.41 | $14.41 | 798 |
| 2024-03-27 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 2 |
| 2024-03-26 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 145 |
| 2024-03-25 | $15.42 | $15.42 | $14.90 | $15.04 | $15.04 | 6,509 |
| 2024-03-22 | $15.30 | $15.40 | $15.30 | $15.40 | $15.40 | 178 |
| 2024-03-21 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 212 |
| 2024-03-20 | $15.58 | $15.59 | $15.58 | $15.59 | $15.59 | 463 |
| 2024-03-19 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 142 |
| 2024-03-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 48 |
| 2024-03-15 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 219 |
| 2024-03-14 | $16.50 | $16.50 | $16.44 | $16.44 | $16.44 | 373 |
| 2024-03-13 | $17.56 | $17.56 | $16.95 | $16.95 | $16.95 | 743 |
| 2024-03-12 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 71 |
| 2024-03-11 | $18.15 | $18.15 | $17.95 | $17.95 | $17.95 | 699 |
| 2024-03-08 | $18.71 | $18.71 | $18.52 | $18.52 | $18.52 | 190 |
| 2024-03-07 | $18.50 | $18.71 | $18.50 | $18.71 | $18.71 | 850 |
| 2024-03-06 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 183 |
| 2024-03-05 | $19.43 | $19.45 | $19.39 | $19.45 | $19.45 | 834 |
| 2024-03-04 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 26 |
| 2024-03-01 | $19.00 | $19.13 | $19.00 | $19.13 | $19.13 | 397 |
| 2024-02-29 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 5 |
| 2024-02-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2024-02-27 | $19.44 | $19.89 | $19.44 | $19.89 | $19.89 | 261 |
| 2024-02-26 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 97 |
| 2024-02-23 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 65 |
| 2024-02-22 | $19.50 | $19.61 | $19.50 | $19.61 | $19.61 | 336 |
| 2024-02-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 18 |
| 2024-02-20 | $20.26 | $20.79 | $20.26 | $20.79 | $20.79 | 139 |
| 2024-02-16 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 209 |
| 2024-02-15 | $20.00 | $20.00 | $19.98 | $19.98 | $19.98 | 442 |
| 2024-02-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1 |
| 2024-02-13 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 3 |
| 2024-02-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 5 |
| 2024-02-09 | $21.96 | $21.96 | $21.92 | $21.92 | $21.92 | 196 |
| 2024-02-08 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 131 |
| 2024-02-07 | $21.63 | $21.69 | $21.63 | $21.69 | $21.69 | 150 |
| 2024-02-06 | $21.87 | $21.90 | $21.87 | $21.90 | $21.90 | 100 |
| 2024-02-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 50 |
| 2024-02-02 | $21.86 | $21.93 | $21.86 | $21.93 | $21.93 | 913 |
| 2024-02-01 | $22.14 | $22.20 | $22.14 | $22.20 | $22.20 | 180 |
| 2024-01-31 | $22.06 | $22.06 | $22.01 | $22.01 | $22.01 | 112 |
| 2024-01-30 | $21.68 | $21.68 | $20.91 | $20.91 | $20.91 | 649 |
| 2024-01-29 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 19 |
| 2024-01-26 | $22.42 | $22.42 | $22.00 | $22.00 | $22.00 | 546 |
| 2024-01-25 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 37 |
| 2024-01-24 | $24.93 | $24.93 | $24.16 | $24.16 | $24.16 | 240 |
| 2024-01-23 | $25.35 | $25.35 | $25.26 | $25.26 | $25.26 | 113 |
| 2024-01-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 78 |
| 2024-01-19 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 102 |
| 2024-01-18 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 325 |
| 2024-01-17 | $25.77 | $25.77 | $25.45 | $25.70 | $25.70 | 1,842 |
| 2024-01-16 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 65 |
| 2024-01-12 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 24 |
| 2024-01-11 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 32 |
| 2024-01-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 9 |
| 2024-01-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 61 |
| 2024-01-08 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 187 |
| 2024-01-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 102 |
| 2024-01-04 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 50 |
| 2024-01-03 | $21.33 | $21.33 | $20.75 | $20.75 | $20.75 | 143 |
| 2024-01-02 | $21.93 | $22.10 | $21.60 | $21.97 | $21.97 | 446 |
| 2023-12-29 | $22.39 | $22.69 | $22.19 | $22.69 | $22.69 | 638 |
| 2023-12-28 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 4 |
| 2023-12-27 | $21.30 | $21.47 | $21.26 | $21.47 | $21.47 | 551 |
| 2023-12-26 | $20.86 | $21.06 | $20.86 | $21.06 | $21.06 | 183 |
| 2023-12-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 101 |
| 2023-12-21 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 6 |
| 2023-12-20 | $21.00 | $22.00 | $21.00 | $22.00 | $22.00 | 229 |
| 2023-12-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 9 |
| 2023-12-18 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 31 |
| 2023-12-15 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 3 |
| 2023-12-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 12 |
| 2023-12-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 45 |
| 2023-12-12 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 611 |
| 2023-12-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 62 |
| 2023-12-08 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 65 |
| 2023-12-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 104 |
| 2023-12-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 150 |
| 2023-12-05 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 9 |
| 2023-12-04 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 3 |
| 2023-12-01 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 2 |
| 2023-11-30 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 14 |
| 2023-11-29 | $22.65 | $23.56 | $22.65 | $23.56 | $23.56 | 225 |
| 2023-11-28 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 13 |
| 2023-11-27 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 67 |
| 2023-11-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 13 |
| 2023-11-22 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 108 |
| 2023-11-21 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 2 |
| 2023-11-20 | $22.61 | $22.75 | $22.61 | $22.75 | $22.75 | 204 |
| 2023-11-17 | $23.78 | $23.78 | $22.92 | $22.92 | $22.92 | 476 |
| 2023-11-16 | $23.78 | $24.55 | $23.78 | $24.55 | $24.55 | 365 |
| 2023-11-15 | $22.51 | $23.12 | $22.51 | $23.12 | $23.12 | 269 |
| 2023-11-14 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 281 |
| 2023-11-13 | $23.90 | $23.90 | $23.59 | $23.59 | $23.59 | 481 |
| 2023-11-10 | $24.65 | $24.65 | $24.09 | $24.09 | $24.09 | 126 |
| 2023-11-09 | $24.88 | $25.07 | $24.88 | $25.07 | $25.07 | 111 |
| 2023-11-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 215 |
| 2023-11-07 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 29 |
| 2023-11-06 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 26 |
| 2023-11-03 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 69 |
| 2023-11-02 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 32 |
| 2023-11-01 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 23 |
| 2023-10-31 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 17 |
| 2023-10-30 | $23.40 | $23.40 | $22.95 | $22.95 | $22.95 | 166 |
| 2023-10-27 | $23.07 | $23.07 | $22.91 | $23.04 | $23.04 | 1,069 |
| 2023-10-26 | $21.95 | $21.95 | $21.73 | $21.73 | $21.73 | 228 |
| 2023-10-25 | $20.77 | $21.13 | $20.77 | $21.13 | $21.13 | 149 |
| 2023-10-24 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 66 |
| 2023-10-23 | $20.18 | $20.51 | $20.18 | $20.40 | $20.40 | 1,728 |
| 2023-10-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 213 |
| 2023-10-19 | $18.05 | $18.36 | $18.05 | $18.36 | $18.36 | 1,552 |
| 2023-10-18 | $18.41 | $18.41 | $18.30 | $18.30 | $18.30 | 1,063 |
| 2023-10-17 | $18.86 | $19.03 | $18.86 | $19.00 | $19.00 | 257 |
| 2023-10-16 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 47 |
| 2023-10-13 | $20.19 | $20.19 | $19.78 | $20.10 | $20.10 | 2,140 |
| 2023-10-12 | $21.71 | $21.71 | $21.55 | $21.55 | $21.55 | 113 |
| 2023-10-11 | $21.88 | $22.27 | $21.51 | $21.51 | $21.51 | 1,026 |
| 2023-10-10 | $21.19 | $21.19 | $20.99 | $20.99 | $20.99 | 115 |
| 2023-10-09 | $21.53 | $21.83 | $21.12 | $21.12 | $21.12 | 780 |
| 2023-10-06 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 234 |
| 2023-10-05 | $24.60 | $24.60 | $23.73 | $24.31 | $24.31 | 846 |
| 2023-10-04 | $22.29 | $24.23 | $22.29 | $23.75 | $23.75 | 6,588 |
| 2023-10-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 128 |
| 2023-10-02 | $19.81 | $21.22 | $19.81 | $21.22 | $21.22 | 1,417 |
| 2023-09-29 | $18.63 | $19.82 | $18.63 | $19.82 | $19.82 | 501 |
| 2023-09-28 | $18.36 | $18.91 | $18.36 | $18.72 | $18.72 | 534 |
| 2023-09-27 | $19.57 | $19.58 | $18.78 | $18.86 | $18.86 | 1,353 |
| 2023-09-26 | $20.54 | $20.64 | $20.48 | $20.48 | $20.48 | 1,628 |
| 2023-09-25 | $20.94 | $20.94 | $20.09 | $20.11 | $20.11 | 1,328 |
| 2023-09-22 | $20.33 | $20.84 | $20.22 | $20.84 | $20.84 | 6,328 |
| 2023-09-21 | $19.77 | $20.98 | $19.61 | $20.89 | $20.89 | 2,566 |
| 2023-09-20 | $19.21 | $20.24 | $19.18 | $20.24 | $20.24 | 2,729 |
| 2023-09-19 | $18.82 | $19.74 | $18.76 | $19.46 | $19.46 | 2,329 |
| 2023-09-18 | $18.56 | $18.98 | $18.56 | $18.92 | $18.92 | 3,143 |
| 2023-09-15 | $18.81 | $19.26 | $18.81 | $19.26 | $19.26 | 158 |
| 2023-09-14 | $18.38 | $18.52 | $18.38 | $18.52 | $18.52 | 3,367 |
| 2023-09-13 | $18.73 | $19.13 | $18.73 | $19.13 | $19.13 | 897 |
| 2023-09-12 | $19.21 | $19.21 | $18.81 | $18.81 | $18.81 | 486 |
| 2023-09-11 | $18.87 | $20.19 | $18.87 | $20.19 | $20.19 | 678 |
| 2023-09-08 | $18.89 | $19.21 | $18.89 | $19.21 | $19.21 | 336 |
| 2023-09-07 | $19.84 | $20.00 | $19.64 | $20.00 | $20.00 | 1,533 |
| 2023-09-06 | $19.90 | $19.90 | $19.83 | $19.83 | $19.83 | 571 |
| 2023-09-05 | $19.96 | $19.96 | $19.88 | $19.88 | $19.88 | 686 |
| 2023-09-01 | $21.21 | $21.21 | $20.26 | $20.38 | $20.38 | 3,866 |
| 2023-08-31 | $21.74 | $21.87 | $21.74 | $21.87 | $21.87 | 495 |
| 2023-08-30 | $22.10 | $22.10 | $22.04 | $22.04 | $22.04 | 508 |
| 2023-08-29 | $22.65 | $22.66 | $22.25 | $22.30 | $22.30 | 1,234 |
| 2023-08-28 | $22.54 | $22.60 | $22.42 | $22.42 | $22.42 | 871 |
| 2023-08-25 | $23.05 | $23.05 | $22.66 | $22.66 | $22.66 | 361 |
| 2023-08-24 | $23.43 | $23.54 | $23.43 | $23.54 | $23.54 | 1,638 |
| 2023-08-23 | $23.72 | $23.73 | $23.15 | $23.15 | $23.15 | 274 |
| 2023-08-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 164 |
| 2023-08-21 | $22.39 | $22.39 | $22.19 | $22.19 | $22.19 | 284 |
| 2023-08-18 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 22 |
| 2023-08-17 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 415 |
| 2023-08-16 | $22.81 | $23.42 | $22.56 | $23.42 | $23.42 | 594 |
| 2023-08-15 | $22.89 | $22.89 | $22.81 | $22.81 | $22.81 | 472 |
| 2023-08-14 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 58 |
| 2023-08-11 | $22.20 | $22.20 | $21.07 | $21.07 | $21.07 | 575 |
| 2023-08-10 | $22.18 | $22.31 | $22.17 | $22.17 | $22.17 | 882 |
| 2023-08-09 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 154 |
| 2023-08-08 | $24.65 | $24.65 | $23.07 | $23.07 | $23.07 | 513 |
| 2023-08-07 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 95 |
| 2023-08-04 | $22.55 | $23.54 | $22.55 | $23.54 | $23.54 | 432 |
| 2023-08-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 227 |
| 2023-08-02 | $24.65 | $24.65 | $24.32 | $24.32 | $24.32 | 497 |
| 2023-08-01 | $23.88 | $23.88 | $23.27 | $23.27 | $23.27 | 384 |
| 2023-07-31 | $23.19 | $23.19 | $23.12 | $23.12 | $23.12 | 717 |
| 2023-07-28 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 109 |
| 2023-07-27 | $24.11 | $24.72 | $23.54 | $24.72 | $24.72 | 745 |
| 2023-07-26 | $24.75 | $24.75 | $24.23 | $24.23 | $24.23 | 460 |
| 2023-07-25 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 145 |
| 2023-07-24 | $25.27 | $25.27 | $24.71 | $24.71 | $24.71 | 783 |
| 2023-07-21 | $26.62 | $26.62 | $26.10 | $26.10 | $26.10 | 392 |
| 2023-07-20 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 150 |
| 2023-07-19 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 28 |
| 2023-07-18 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 30 |
| 2023-07-17 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1 |
| 2023-07-14 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 201 |
| 2023-07-13 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 437 |
| 2023-07-12 | $27.02 | $27.50 | $27.02 | $27.37 | $27.37 | 326 |
| 2023-07-11 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 443 |
| 2023-07-10 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 41 |
| 2023-07-07 | $30.22 | $30.58 | $30.22 | $30.58 | $30.58 | 244 |
| 2023-07-06 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 179 |
| 2023-07-05 | $29.57 | $30.37 | $29.57 | $30.37 | $30.37 | 1,010 |
| 2023-07-03 | $30.08 | $30.08 | $29.91 | $29.91 | $29.91 | 1,408 |
| 2023-06-30 | $30.19 | $30.19 | $30.13 | $30.13 | $30.13 | 548 |
| 2023-06-29 | $31.55 | $31.55 | $30.83 | $30.83 | $30.83 | 549 |
| 2023-06-28 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 100 |
| 2023-06-27 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 9 |
| 2023-06-26 | $33.06 | $33.06 | $32.88 | $32.88 | $32.88 | 121 |
| 2023-06-23 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 155 |
| 2023-06-22 | $33.39 | $33.93 | $33.39 | $33.93 | $33.93 | 487 |
| 2023-06-21 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 15 |
| 2023-06-20 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2023-06-16 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 9 |
| 2023-06-15 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2023-06-14 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 87 |
| 2023-06-13 | $30.50 | $30.98 | $30.50 | $30.98 | $30.98 | 470 |
| 2023-06-12 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 25 |
| 2023-06-09 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 13 |
| 2023-06-08 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 19 |
| 2023-06-07 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 339 |
| 2023-06-06 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 529 |
| 2023-06-05 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 126 |
| 2023-06-02 | $31.74 | $31.88 | $31.74 | $31.88 | $31.88 | 537 |
| 2023-06-01 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 202 |
| 2023-05-31 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 1 |
| 2023-05-30 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 190 |
| 2023-05-26 | $31.97 | $32.52 | $31.97 | $32.52 | $32.52 | 105 |
| 2023-05-25 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 62 |
| 2023-05-24 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 0 |
| 2023-05-23 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 315 |
| 2023-05-22 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 27 |
| 2023-05-19 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 142 |
| 2023-05-18 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 1 |
| 2023-05-17 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 60 |
| 2023-05-16 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 320 |
| 2023-05-15 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 21 |
| 2023-05-12 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 148 |
| 2023-05-11 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 104 |
| 2023-05-10 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 28 |
| 2023-05-09 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 258 |
| 2023-05-08 | $31.90 | $32.05 | $31.88 | $32.05 | $32.05 | 701 |
| 2023-05-05 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 1,006 |
| 2023-05-04 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 530 |
| 2023-05-03 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 139 |
| 2023-05-02 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 35 |
| 2023-05-01 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 173 |
| 2023-04-28 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 100 |
| 2023-04-27 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 20 |
| 2023-04-26 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 33 |
| 2023-04-25 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 62 |
| 2023-04-24 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 59 |
| 2023-04-21 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2023-04-20 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 220 |
| 2023-04-19 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 108 |
| 2023-04-18 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 280 |
| 2023-04-17 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
| 2023-04-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 72 |
| 2023-04-13 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 31 |
| 2023-04-12 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 24 |
| 2023-04-11 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 131 |
| 2023-04-10 | $24.88 | $25.86 | $24.88 | $25.86 | $25.86 | 267 |
| 2023-04-06 | $26.33 | $26.72 | $26.33 | $26.72 | $26.72 | 618 |
| 2023-04-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 212 |
| 2023-04-04 | $26.37 | $26.76 | $26.37 | $26.76 | $26.76 | 600 |
| 2023-04-03 | $25.43 | $25.43 | $25.18 | $25.18 | $25.18 | 4,049 |
| 2023-03-31 | $29.66 | $29.66 | $29.39 | $29.39 | $29.39 | 102 |
| 2023-03-30 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 32 |
| 2023-03-29 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 464 |
| 2023-03-28 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 550 |
| 2023-03-27 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 224 |
| 2023-03-24 | $37.41 | $37.41 | $36.16 | $36.16 | $36.16 | 432 |
| 2023-03-23 | $33.87 | $35.82 | $33.87 | $35.82 | $35.82 | 833 |
| 2023-03-22 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 296 |
| 2023-03-21 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 607 |
| 2023-03-20 | $37.58 | $37.58 | $36.47 | $36.47 | $36.47 | 1,205 |
| 2023-03-17 | $37.10 | $39.56 | $37.10 | $38.73 | $38.73 | 2,416 |
| 2023-03-16 | $40.44 | $40.44 | $37.12 | $37.12 | $37.12 | 1,127 |
| 2023-03-15 | $36.99 | $39.36 | $36.99 | $39.36 | $39.36 | 640 |
| 2023-03-14 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 202 |
| 2023-03-13 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 132 |
| 2023-03-10 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 102 |
| 2023-03-09 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 73 |
| 2023-03-08 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 160 |
| 2023-03-07 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 181 |
| 2023-03-06 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 181 |
| 2023-03-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-03-02 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 228 |
| 2023-03-01 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 228 |
| 2023-02-28 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 47 |
| 2023-02-27 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-02-24 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 660 |
| 2023-02-23 | $30.89 | $30.89 | $30.72 | $30.87 | $30.87 | 660 |
| 2023-02-22 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 55 |
| 2023-02-21 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 65 |
| 2023-02-17 | $31.41 | $31.41 | $31.22 | $31.22 | $31.22 | 517 |
| 2023-02-16 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 277 |
| 2023-02-15 | $27.32 | $27.38 | $27.32 | $27.38 | $27.38 | 365 |
| 2020-03-25 | $18.54 | $18.54 | $16.30 | $17.05 | $17.05 | 39,276 |
| 2020-03-24 | $15.24 | $17.68 | $15.24 | $17.27 | $17.27 | 50,067 |
| 2020-03-23 | $17.88 | $17.94 | $15.78 | $16.45 | $16.45 | 161,736 |
| 2020-03-20 | $12.30 | $17.43 | $11.60 | $16.81 | $16.81 | 308,884 |
| 2020-03-19 | $27.31 | $32.56 | $8.70 | $12.98 | $12.98 | 437,655 |
| 2020-03-18 | $30.98 | $41.92 | $28.01 | $29.96 | $29.96 | 472,547 |
| 2020-03-17 | $19.93 | $23.91 | $18.65 | $23.20 | $23.20 | 243,462 |
| 2020-03-16 | $19.47 | $20.24 | $17.51 | $19.97 | $19.97 | 280,210 |
| 2020-03-13 | $13.90 | $16.18 | $12.21 | $13.23 | $13.23 | 160,265 |
| 2020-03-12 | $16.92 | $17.00 | $14.81 | $16.45 | $16.45 | 231,589 |
| 2020-03-11 | $13.48 | $14.39 | $13.15 | $13.87 | $13.87 | 164,672 |
| 2020-03-10 | $13.50 | $15.33 | $11.79 | $12.30 | $12.30 | 260,595 |
| 2020-03-09 | $17.52 | $19.13 | $15.13 | $18.26 | $18.26 | 510,862 |
| 2020-03-06 | $9.01 | $10.56 | $8.93 | $10.25 | $10.25 | 184,954 |
| 2020-03-05 | $7.61 | $8.22 | $7.57 | $8.07 | $8.07 | 67,813 |
| 2020-03-04 | $6.97 | $7.67 | $6.94 | $7.52 | $7.52 | 140,884 |
| 2020-03-03 | $7.18 | $7.79 | $6.78 | $7.45 | $7.45 | 113,628 |
| 2020-03-02 | $8.03 | $8.35 | $7.38 | $7.38 | $7.38 | 63,635 |
| 2020-02-28 | $8.78 | $9.25 | $8.48 | $8.65 | $8.65 | 172,883 |
| 2020-02-27 | $8.01 | $8.21 | $7.50 | $7.88 | $7.88 | 187,961 |
| 2020-02-26 | $6.66 | $7.18 | $6.36 | $7.02 | $7.02 | 77,239 |
| 2020-02-25 | $6.03 | $6.62 | $6.03 | $6.60 | $6.60 | 39,979 |
| 2020-02-24 | $6.23 | $6.31 | $5.98 | $6.09 | $6.09 | 74,193 |
| 2020-02-21 | $5.61 | $5.66 | $5.43 | $5.45 | $5.45 | 177,637 |
| 2020-02-20 | $5.19 | $5.28 | $5.05 | $5.27 | $5.27 | 63,224 |
| 2020-02-19 | $5.47 | $5.59 | $5.33 | $5.39 | $5.39 | 113,322 |
| 2020-02-18 | $6.04 | $6.04 | $5.75 | $5.76 | $5.76 | 25,667 |
| 2020-02-14 | $5.74 | $5.84 | $5.71 | $5.72 | $5.72 | 47,583 |
| 2020-02-13 | $5.94 | $6.04 | $5.86 | $5.93 | $5.93 | 62,602 |
| 2020-02-12 | $5.93 | $6.06 | $5.88 | $5.94 | $5.94 | 44,428 |
| 2020-02-11 | $6.28 | $6.62 | $6.26 | $6.50 | $6.50 | 61,473 |
| 2020-02-10 | $6.59 | $6.73 | $6.50 | $6.70 | $6.70 | 31,851 |
| 2020-02-07 | $6.40 | $6.46 | $6.24 | $6.38 | $6.38 | 48,259 |
| 2020-02-06 | $6.35 | $6.41 | $6.14 | $6.14 | $6.14 | 36,195 |
| 2020-02-05 | $6.09 | $6.30 | $5.84 | $6.17 | $6.17 | 34,116 |
| 2020-02-04 | $6.26 | $6.70 | $6.23 | $6.69 | $6.69 | 56,021 |
| 2020-02-03 | $6.17 | $6.58 | $6.01 | $6.55 | $6.55 | 133,201 |
| 2020-01-31 | $5.98 | $6.17 | $5.79 | $5.98 | $5.98 | 81,929 |
| 2020-01-30 | $5.84 | $5.95 | $5.61 | $5.62 | $5.62 | 82,863 |
| 2020-01-29 | $5.35 | $5.58 | $5.35 | $5.51 | $5.51 | 45,996 |
| 2020-01-28 | $5.50 | $5.56 | $5.29 | $5.38 | $5.38 | 17,308 |
| 2020-01-27 | $5.60 | $5.68 | $5.46 | $5.60 | $5.60 | 90,947 |
| 2020-01-24 | $5.08 | $5.28 | $5.07 | $5.15 | $5.15 | 36,408 |
| 2020-01-23 | $4.93 | $5.04 | $4.83 | $4.84 | $4.84 | 48,207 |
| 2020-01-22 | $4.43 | $4.60 | $4.43 | $4.58 | $4.58 | 26,141 |
| 2020-01-21 | $4.26 | $4.26 | $4.15 | $4.24 | $4.24 | 26,864 |
| 2020-01-17 | $4.13 | $4.23 | $4.13 | $4.14 | $4.14 | 15,536 |
| 2020-01-16 | $4.26 | $4.27 | $4.11 | $4.19 | $4.19 | 16,549 |
| 2020-01-15 | $4.29 | $4.42 | $4.27 | $4.30 | $4.30 | 54,350 |
| 2020-01-14 | $4.19 | $4.26 | $4.19 | $4.20 | $4.20 | 25,360 |
| 2020-01-13 | $4.19 | $4.30 | $4.19 | $4.28 | $4.28 | 27,359 |
| 2020-01-10 | $4.06 | $4.12 | $4.03 | $4.08 | $4.08 | 19,967 |
| 2020-01-09 | $4.05 | $4.18 | $3.96 | $4.00 | $4.00 | 52,091 |
| 2020-01-08 | $3.55 | $4.05 | $3.54 | $3.83 | $3.83 | 215,764 |
| 2020-01-07 | $3.52 | $3.57 | $3.47 | $3.51 | $3.51 | 39,620 |
| 2020-01-06 | $3.36 | $3.50 | $3.36 | $3.48 | $3.48 | 92,320 |
| 2020-01-03 | $3.40 | $3.59 | $3.38 | $3.46 | $3.46 | 268,262 |
| 2020-01-02 | $3.80 | $3.86 | $3.78 | $3.80 | $3.80 | 21,565 |
| 2019-12-31 | $3.88 | $3.89 | $3.68 | $3.80 | $3.80 | 130,309 |
| 2019-12-30 | $3.63 | $3.80 | $3.63 | $3.72 | $3.72 | 94,587 |
| 2019-12-27 | $3.70 | $3.76 | $3.67 | $3.70 | $3.70 | 97,127 |
| 2019-12-26 | $3.76 | $3.76 | $3.68 | $3.72 | $3.72 | 95,361 |
| 2019-12-24 | $3.87 | $3.87 | $3.81 | $3.82 | $3.82 | 9,846 |
| 2019-12-23 | $3.96 | $3.99 | $3.87 | $3.89 | $3.89 | 24,426 |
| 2019-12-20 | $3.90 | $4.00 | $3.90 | $3.95 | $3.95 | 43,821 |
| 2019-12-19 | $3.87 | $3.88 | $3.79 | $3.85 | $3.85 | 39,902 |
| 2019-12-18 | $3.95 | $3.98 | $3.82 | $3.88 | $3.88 | 98,355 |
| 2019-12-17 | $3.94 | $3.97 | $3.87 | $3.90 | $3.90 | 103,248 |
| 2019-12-16 | $4.02 | $4.05 | $4.02 | $4.02 | $4.02 | 27,425 |
| 2019-12-13 | $4.37 | $4.37 | $4.00 | $4.13 | $4.13 | 89,719 |
| 2019-12-12 | $4.32 | $4.32 | $4.15 | $4.23 | $4.23 | 67,952 |
| 2019-12-11 | $4.27 | $4.46 | $4.27 | $4.34 | $4.34 | 22,107 |
| 2019-12-10 | $4.32 | $4.32 | $4.20 | $4.23 | $4.23 | 63,483 |
| 2019-12-09 | $4.37 | $4.37 | $4.26 | $4.30 | $4.30 | 28,601 |
| 2019-12-06 | $4.52 | $4.52 | $4.15 | $4.30 | $4.30 | 116,936 |
| 2019-12-05 | $4.32 | $4.49 | $4.30 | $4.44 | $4.44 | 110,582 |
| 2019-12-04 | $4.61 | $4.61 | $4.37 | $4.44 | $4.44 | 179,533 |
| 2019-12-03 | $5.11 | $5.17 | $4.89 | $4.99 | $4.99 | 27,640 |
| 2019-12-02 | $4.98 | $5.16 | $4.94 | $5.10 | $5.10 | 67,981 |
| 2019-11-29 | $4.85 | $5.28 | $4.85 | $5.23 | $5.23 | 134,668 |
| 2019-11-27 | $4.56 | $4.75 | $4.54 | $4.62 | $4.62 | 43,945 |
| 2019-11-26 | $4.58 | $4.65 | $4.52 | $4.57 | $4.57 | 25,193 |
| 2019-11-25 | $4.76 | $4.80 | $4.63 | $4.66 | $4.66 | 42,649 |
| 2019-11-22 | $4.58 | $4.76 | $4.56 | $4.66 | $4.66 | 51,067 |
| 2019-11-21 | $4.75 | $4.75 | $4.52 | $4.56 | $4.56 | 142,840 |
| 2019-11-20 | $5.27 | $5.28 | $4.82 | $4.92 | $4.92 | 61,167 |
| 2019-11-19 | $5.22 | $5.45 | $5.19 | $5.38 | $5.38 | 67,366 |
| 2019-11-18 | $4.89 | $5.06 | $4.87 | $5.00 | $5.00 | 115,596 |
| 2019-11-15 | $5.02 | $5.02 | $4.71 | $4.77 | $4.77 | 41,602 |
| 2019-11-14 | $4.84 | $5.03 | $4.80 | $4.99 | $4.99 | 48,674 |
| 2019-11-13 | $5.02 | $5.02 | $4.86 | $4.92 | $4.92 | 33,296 |
| 2019-11-12 | $4.89 | $5.10 | $4.86 | $5.04 | $5.04 | 33,491 |
| 2019-11-11 | $5.09 | $5.09 | $4.94 | $5.03 | $5.03 | 20,231 |
| 2019-11-08 | $5.22 | $5.31 | $4.89 | $4.90 | $4.90 | 40,475 |
| 2019-11-07 | $4.90 | $5.04 | $4.80 | $5.03 | $5.03 | 95,422 |
| 2019-11-06 | $4.93 | $5.22 | $4.81 | $5.13 | $5.13 | 88,120 |
| 2019-11-05 | $4.98 | $4.99 | $4.90 | $4.97 | $4.97 | 44,715 |
| 2019-11-04 | $4.98 | $5.15 | $4.91 | $5.13 | $5.13 | 73,292 |
| 2019-11-01 | $5.66 | $5.66 | $5.20 | $5.26 | $5.26 | 85,437 |
| 2019-10-31 | $5.77 | $6.00 | $5.75 | $5.90 | $5.90 | 39,777 |
| 2019-10-30 | $5.49 | $5.75 | $5.49 | $5.66 | $5.66 | 33,434 |
| 2019-10-29 | $5.63 | $5.64 | $5.35 | $5.47 | $5.47 | 37,063 |
| 2019-10-28 | $5.12 | $5.43 | $5.09 | $5.38 | $5.38 | 37,763 |
| 2019-10-25 | $5.33 | $5.43 | $5.15 | $5.15 | $5.15 | 106,474 |
| 2019-10-24 | $5.30 | $5.37 | $5.20 | $5.28 | $5.28 | 48,602 |
| 2019-10-23 | $5.98 | $5.98 | $5.36 | $5.41 | $5.41 | 80,524 |
| 2019-10-22 | $5.94 | $6.04 | $5.76 | $5.87 | $5.87 | 53,630 |
| 2019-10-21 | $6.38 | $6.38 | $6.11 | $6.12 | $6.12 | 100,244 |
| 2019-10-18 | $5.91 | $6.23 | $5.86 | $6.09 | $6.09 | 72,853 |
| 2019-10-17 | $6.33 | $6.42 | $5.97 | $6.00 | $6.00 | 46,555 |
| 2019-10-16 | $6.36 | $6.36 | $6.10 | $6.20 | $6.20 | 28,784 |
| 2019-10-15 | $6.26 | $6.44 | $6.19 | $6.36 | $6.36 | 38,370 |
| 2019-10-14 | $6.20 | $6.36 | $6.19 | $6.19 | $6.19 | 55,332 |
| 2019-10-11 | $6.11 | $6.11 | $5.78 | $5.82 | $5.82 | 191,622 |
| 2019-10-10 | $6.35 | $6.47 | $6.20 | $6.21 | $6.21 | 49,575 |
| 2019-10-09 | $6.29 | $6.64 | $6.25 | $6.60 | $6.60 | 39,810 |
| 2019-10-08 | $6.80 | $6.83 | $6.57 | $6.74 | $6.74 | 71,367 |
| 2019-10-07 | $6.36 | $6.58 | $6.09 | $6.50 | $6.50 | 64,876 |
| 2019-10-04 | $6.48 | $6.75 | $6.36 | $6.51 | $6.51 | 27,462 |
| 2019-10-03 | $6.84 | $7.20 | $6.64 | $6.71 | $6.71 | 119,293 |
| 2019-10-02 | $6.29 | $6.74 | $6.29 | $6.61 | $6.61 | 87,963 |
| 2019-10-01 | $5.91 | $6.45 | $5.91 | $6.26 | $6.26 | 71,498 |
| 2019-09-30 | $5.80 | $6.08 | $5.65 | $6.03 | $6.03 | 90,061 |
| 2019-09-27 | $5.69 | $5.70 | $5.43 | $5.58 | $5.58 | 55,640 |
| 2019-09-26 | $5.58 | $5.66 | $5.35 | $5.39 | $5.39 | 77,779 |
| 2019-09-25 | $5.55 | $5.60 | $5.06 | $5.37 | $5.37 | 131,314 |
| 2019-09-24 | $5.00 | $5.27 | $4.96 | $5.25 | $5.25 | 128,959 |
| 2019-09-23 | $4.97 | $5.03 | $4.83 | $4.89 | $4.89 | 36,158 |
| 2019-09-20 | $4.84 | $5.01 | $4.75 | $4.88 | $4.88 | 145,506 |
| 2019-09-19 | $4.83 | $4.97 | $4.80 | $4.89 | $4.89 | 127,819 |
| 2019-09-18 | $4.98 | $5.11 | $4.82 | $5.01 | $5.01 | 175,956 |
| 2019-09-17 | $4.21 | $4.87 | $4.21 | $4.81 | $4.81 | 376,284 |
| 2019-09-16 | $5.13 | $5.20 | $3.92 | $4.27 | $4.27 | 714,529 |
| 2019-09-13 | $6.98 | $7.15 | $6.97 | $7.09 | $7.09 | 59,965 |
| 2019-09-12 | $7.30 | $7.35 | $6.99 | $7.03 | $7.03 | 109,483 |
| 2019-09-11 | $6.18 | $6.83 | $6.15 | $6.71 | $6.71 | 116,851 |
| 2019-09-10 | $6.00 | $6.31 | $5.85 | $6.24 | $6.24 | 90,567 |
| 2019-09-09 | $6.33 | $6.35 | $6.03 | $6.08 | $6.08 | 88,320 |
| 2019-09-06 | $7.10 | $7.18 | $6.46 | $6.57 | $6.57 | 87,247 |
| 2019-09-05 | $6.52 | $6.79 | $6.24 | $6.74 | $6.74 | 105,897 |
| 2019-09-04 | $7.11 | $7.12 | $6.60 | $6.71 | $6.71 | 147,435 |
| 2019-09-03 | $7.88 | $8.10 | $7.64 | $7.64 | $7.64 | 67,830 |
| 2019-08-30 | $6.79 | $7.36 | $6.79 | $7.27 | $7.27 | 96,258 |
| 2019-08-29 | $6.99 | $6.99 | $6.69 | $6.77 | $6.77 | 43,616 |
| 2019-08-28 | $6.86 | $7.11 | $6.68 | $6.97 | $6.97 | 27,098 |
| 2019-08-27 | $7.79 | $7.82 | $7.34 | $7.35 | $7.35 | 35,071 |
| 2019-08-26 | $7.35 | $7.88 | $7.28 | $7.86 | $7.86 | 31,517 |
| 2019-08-23 | $7.74 | $8.02 | $7.53 | $7.85 | $7.85 | 75,897 |
| 2019-08-22 | $7.07 | $7.41 | $7.07 | $7.25 | $7.25 | 57,575 |
| 2019-08-21 | $6.71 | $7.16 | $6.62 | $7.07 | $7.07 | 26,947 |
| 2019-08-20 | $7.34 | $7.34 | $6.93 | $7.06 | $7.06 | 23,830 |
| 2019-08-19 | $7.15 | $7.36 | $7.00 | $7.05 | $7.05 | 41,732 |
| 2019-08-16 | $7.67 | $7.73 | $7.51 | $7.56 | $7.56 | 31,471 |
| 2019-08-15 | $7.77 | $7.85 | $7.65 | $7.71 | $7.71 | 23,995 |
| 2019-08-14 | $7.44 | $7.76 | $7.36 | $7.43 | $7.43 | 122,504 |
| 2019-08-13 | $7.81 | $7.81 | $6.62 | $6.73 | $6.73 | 145,322 |
| 2019-08-12 | $7.77 | $7.90 | $7.60 | $7.72 | $7.72 | 47,958 |
| 2019-08-09 | $8.02 | $8.07 | $7.70 | $7.93 | $7.93 | 73,237 |
| 2019-08-08 | $8.89 | $9.13 | $8.62 | $8.70 | $8.70 | 48,454 |
| 2019-08-07 | $9.07 | $9.82 | $8.92 | $8.92 | $8.92 | 118,338 |
| 2019-08-06 | $7.77 | $8.38 | $7.77 | $8.37 | $8.37 | 25,444 |
| 2019-08-05 | $8.08 | $8.08 | $7.61 | $7.89 | $7.89 | 47,332 |
| 2019-08-02 | $7.47 | $7.76 | $7.45 | $7.70 | $7.70 | 37,063 |
| 2019-08-01 | $7.17 | $8.43 | $7.17 | $8.11 | $8.11 | 57,472 |
| 2019-07-31 | $6.78 | $6.99 | $6.72 | $6.96 | $6.96 | 23,972 |
| 2019-07-30 | $7.30 | $7.32 | $6.87 | $6.89 | $6.89 | 7,991 |
| 2019-07-29 | $7.45 | $7.74 | $7.36 | $7.36 | $7.36 | 10,054 |
| 2019-07-26 | $7.73 | $7.84 | $7.63 | $7.70 | $7.70 | 8,916 |
| 2019-07-25 | $7.66 | $7.81 | $7.50 | $7.81 | $7.81 | 20,469 |
| 2019-07-24 | $7.31 | $8.00 | $7.15 | $7.82 | $7.82 | 33,162 |
| 2019-07-23 | $7.68 | $7.80 | $7.39 | $7.41 | $7.41 | 32,556 |
| 2019-07-22 | $7.74 | $7.84 | $7.62 | $7.64 | $7.64 | 10,415 |
| 2019-07-19 | $7.82 | $8.14 | $7.65 | $7.68 | $7.68 | 87,542 |
| 2019-07-18 | $7.50 | $8.23 | $7.50 | $7.88 | $7.88 | 70,261 |
| 2019-07-17 | $6.90 | $7.55 | $6.90 | $7.53 | $7.53 | 108,003 |
| 2019-07-16 | $6.54 | $7.31 | $6.37 | $6.98 | $6.98 | 67,518 |
| 2019-07-15 | $6.31 | $6.59 | $6.24 | $6.59 | $6.59 | 36,122 |
| 2019-07-12 | $6.41 | $6.41 | $6.19 | $6.31 | $6.31 | 34,405 |
| 2019-07-11 | $6.19 | $6.29 | $6.15 | $6.26 | $6.26 | 14,783 |
| 2019-07-10 | $6.62 | $6.63 | $6.25 | $6.27 | $6.27 | 71,212 |
| 2019-07-09 | $7.31 | $7.34 | $7.15 | $7.15 | $7.15 | 16,177 |
| 2019-07-08 | $7.26 | $7.36 | $6.55 | $7.36 | $7.36 | 21,547 |
| 2019-07-05 | $7.39 | $7.49 | $7.30 | $7.32 | $7.32 | 30,111 |
| 2019-07-03 | $7.59 | $7.90 | $7.53 | $7.64 | $7.64 | 17,257 |
| 2019-07-02 | $6.99 | $7.89 | $6.99 | $7.81 | $7.81 | 112,085 |
| 2019-07-01 | $6.59 | $7.14 | $6.56 | $6.86 | $6.86 | 43,209 |
| 2019-06-28 | $6.76 | $7.37 | $6.76 | $7.29 | $7.29 | 23,196 |
| 2019-06-27 | $6.86 | $6.86 | $6.73 | $6.85 | $6.85 | 5,553 |
| 2019-06-26 | $6.90 | $6.91 | $6.66 | $6.85 | $6.85 | 23,932 |
| 2019-06-25 | $7.33 | $7.48 | $7.24 | $7.38 | $7.38 | 9,198 |
| 2019-06-24 | $7.46 | $7.74 | $7.36 | $7.40 | $7.40 | 21,242 |
| 2019-06-21 | $7.63 | $7.63 | $7.47 | $7.47 | $7.47 | 6,718 |
| 2019-06-20 | $8.04 | $8.16 | $7.61 | $7.66 | $7.66 | 18,411 |
| 2019-06-19 | $9.45 | $9.48 | $8.96 | $8.96 | $8.96 | 32,587 |
| 2019-06-18 | $9.87 | $9.87 | $9.00 | $9.12 | $9.12 | 64,374 |
| 2019-06-17 | $10.17 | $10.49 | $9.98 | $10.33 | $10.33 | 24,361 |
| 2019-06-14 | $10.06 | $10.18 | $9.77 | $9.93 | $9.93 | 20,166 |
| 2019-06-13 | $9.51 | $10.24 | $9.51 | $10.14 | $10.14 | 38,370 |
| 2019-06-12 | $10.23 | $10.98 | $10.22 | $10.89 | $10.89 | 59,421 |
| 2019-06-11 | $9.45 | $9.66 | $9.45 | $9.63 | $9.63 | 6,089 |
| 2019-06-10 | $9.24 | $9.76 | $9.16 | $9.65 | $9.65 | 18,276 |
| 2019-06-07 | $10.01 | $10.01 | $9.13 | $9.29 | $9.29 | 46,015 |
| 2019-06-06 | $10.62 | $10.85 | $9.74 | $9.77 | $9.77 | 33,724 |
| 2019-06-05 | $9.97 | $11.06 | $9.97 | $10.64 | $10.64 | 62,633 |
| 2019-06-04 | $10.00 | $10.13 | $9.55 | $9.62 | $9.62 | 40,718 |
| 2019-06-03 | $9.23 | $10.06 | $9.21 | $10.06 | $10.06 | 57,546 |
| 2019-05-31 | $9.02 | $9.82 | $8.88 | $9.81 | $9.81 | 76,800 |
| 2019-05-30 | $7.36 | $8.38 | $7.36 | $8.34 | $8.34 | 42,353 |
| 2019-05-29 | $7.84 | $8.15 | $7.40 | $7.44 | $7.44 | 50,198 |
| 2019-05-28 | $7.22 | $7.50 | $7.21 | $7.44 | $7.44 | 36,329 |
| 2019-05-24 | $7.51 | $7.96 | $7.46 | $7.47 | $7.47 | 12,688 |
| 2019-05-23 | $7.33 | $8.01 | $7.31 | $7.75 | $7.75 | 73,774 |
| 2019-05-22 | $6.37 | $6.80 | $6.34 | $6.73 | $6.73 | 31,147 |
| 2019-05-21 | $6.16 | $6.19 | $6.14 | $6.19 | $6.19 | 5,418 |
| 2019-05-20 | $6.20 | $6.30 | $6.11 | $6.15 | $6.15 | 17,901 |
| 2019-05-17 | $6.16 | $6.28 | $6.04 | $6.27 | $6.27 | 37,165 |
| 2019-05-16 | $6.25 | $6.25 | $6.04 | $6.16 | $6.16 | 63,472 |
| 2019-05-15 | $6.74 | $6.74 | $6.40 | $6.42 | $6.42 | 33,528 |
| 2019-05-14 | $6.59 | $6.61 | $6.50 | $6.59 | $6.59 | 5,471 |
| 2019-05-13 | $6.18 | $6.91 | $6.10 | $6.88 | $6.88 | 81,770 |
| 2019-05-10 | $6.58 | $6.66 | $6.55 | $6.65 | $6.65 | 24,810 |
| 2019-05-09 | $6.58 | $6.82 | $6.58 | $6.66 | $6.66 | 32,345 |
| 2019-05-08 | $6.70 | $6.77 | $6.41 | $6.57 | $6.57 | 51,589 |
| 2019-05-07 | $6.69 | $6.92 | $6.65 | $6.81 | $6.81 | 75,751 |
| 2019-05-06 | $6.76 | $6.76 | $6.27 | $6.29 | $6.29 | 17,552 |
| 2019-05-03 | $6.68 | $6.68 | $6.42 | $6.60 | $6.60 | 51,295 |
| 2019-05-02 | $6.49 | $6.81 | $6.49 | $6.69 | $6.69 | 92,564 |
| 2019-05-01 | $6.02 | $6.27 | $6.02 | $6.10 | $6.10 | 50,346 |
| 2019-04-30 | $5.89 | $6.19 | $5.89 | $6.02 | $6.02 | 60,086 |
| 2019-04-29 | $6.20 | $6.31 | $6.10 | $6.12 | $6.12 | 27,104 |
| 2019-04-26 | $5.97 | $6.40 | $5.96 | $6.32 | $6.32 | 75,628 |
| 2019-04-25 | $5.56 | $5.75 | $5.52 | $5.75 | $5.75 | 68,175 |
| 2019-04-24 | $5.45 | $5.59 | $5.45 | $5.58 | $5.58 | 13,347 |
| 2019-04-23 | $5.54 | $5.54 | $5.40 | $5.44 | $5.44 | 19,427 |
| 2019-04-22 | $5.70 | $5.70 | $5.52 | $5.60 | $5.60 | 59,364 |
| 2019-04-18 | $6.14 | $6.14 | $6.02 | $6.02 | $6.02 | 2,333 |
| 2019-04-17 | $5.99 | $6.09 | $5.97 | $6.09 | $6.09 | 5,244 |
| 2019-04-16 | $6.17 | $6.22 | $5.96 | $5.96 | $5.96 | 39,811 |
| 2019-04-15 | $6.13 | $6.22 | $6.09 | $6.15 | $6.15 | 26,217 |
| 2019-04-12 | $6.00 | $6.07 | $5.95 | $6.04 | $6.04 | 51,855 |
| 2019-04-11 | $6.06 | $6.21 | $5.98 | $6.12 | $6.12 | 44,090 |
| 2019-04-10 | $5.98 | $6.03 | $5.88 | $5.93 | $5.93 | 29,268 |
| 2019-04-09 | $6.10 | $6.12 | $6.06 | $6.08 | $6.08 | 3,955 |
| 2019-04-08 | $6.20 | $6.20 | $5.96 | $5.96 | $5.96 | 56,504 |
| 2019-04-05 | $6.52 | $6.58 | $6.30 | $6.33 | $6.33 | 59,746 |
| 2019-04-04 | $6.57 | $6.73 | $6.49 | $6.67 | $6.67 | 87,908 |
| 2019-04-03 | $6.55 | $6.66 | $6.47 | $6.56 | $6.56 | 34,841 |
| 2019-04-02 | $6.68 | $6.72 | $6.48 | $6.52 | $6.52 | 49,121 |
| 2019-04-01 | $7.21 | $7.22 | $6.84 | $6.84 | $6.84 | 70,226 |
| 2019-03-29 | $7.28 | $7.48 | $7.28 | $7.37 | $7.37 | 19,800 |
| 2019-03-28 | $7.87 | $7.91 | $7.68 | $7.68 | $7.68 | 90,524 |
| 2019-03-27 | $7.40 | $7.88 | $7.40 | $7.67 | $7.67 | 29,477 |
| 2019-03-26 | $7.38 | $7.53 | $7.32 | $7.44 | $7.44 | 30,148 |
| 2019-03-25 | $7.94 | $8.12 | $7.77 | $7.86 | $7.86 | 43,015 |
| 2019-03-22 | $7.76 | $8.07 | $7.76 | $7.89 | $7.89 | 24,876 |
| 2019-03-21 | $7.42 | $7.57 | $7.36 | $7.54 | $7.54 | 16,036 |
| 2019-03-20 | $7.72 | $7.72 | $7.41 | $7.45 | $7.45 | 17,650 |
| 2019-03-19 | $7.60 | $7.83 | $7.59 | $7.83 | $7.83 | 10,433 |
| 2019-03-18 | $7.92 | $7.94 | $7.70 | $7.79 | $7.79 | 33,001 |
| 2019-03-15 | $8.18 | $8.18 | $7.94 | $7.98 | $7.98 | 24,193 |
| 2019-03-14 | $7.97 | $8.11 | $7.89 | $7.95 | $7.95 | 28,934 |
| 2019-03-13 | $8.23 | $8.28 | $7.97 | $8.01 | $8.01 | 70,379 |
| 2019-03-12 | $8.52 | $8.67 | $8.40 | $8.67 | $8.67 | 16,963 |
| 2019-03-11 | $8.72 | $8.86 | $8.67 | $8.71 | $8.71 | 32,431 |
| 2019-03-08 | $9.51 | $9.70 | $9.00 | $9.02 | $9.02 | 20,669 |
| 2019-03-07 | $8.77 | $8.84 | $8.75 | $8.84 | $8.84 | 6,734 |
| 2019-03-06 | $9.12 | $9.30 | $8.95 | $8.96 | $8.96 | 18,348 |
| 2019-03-05 | $8.65 | $8.82 | $8.65 | $8.82 | $8.82 | 8,433 |
| 2019-03-04 | $8.67 | $9.00 | $8.65 | $8.84 | $8.84 | 9,824 |
| 2019-03-01 | $8.46 | $9.24 | $8.41 | $9.17 | $9.17 | 55,285 |
| 2019-02-28 | $8.68 | $8.68 | $8.48 | $8.56 | $8.56 | 8,378 |
| 2019-02-27 | $8.81 | $8.95 | $8.46 | $8.64 | $8.64 | 55,661 |
| 2019-02-26 | $9.39 | $9.47 | $9.19 | $9.29 | $9.29 | 10,424 |
| 2019-02-25 | $9.07 | $9.50 | $9.01 | $9.41 | $9.41 | 37,486 |
| 2019-02-22 | $8.46 | $8.62 | $8.36 | $8.62 | $8.62 | 18,476 |
| 2019-02-21 | $8.63 | $8.80 | $8.63 | $8.76 | $8.76 | 27,686 |
| 2019-02-20 | $9.10 | $9.11 | $8.48 | $8.64 | $8.64 | 78,401 |
| 2019-02-19 | $9.22 | $9.29 | $8.94 | $8.95 | $8.95 | 311,929 |
| 2019-02-15 | $9.32 | $9.39 | $9.06 | $9.09 | $9.09 | 19,945 |
| 2019-02-14 | $10.25 | $10.42 | $9.71 | $9.71 | $9.71 | 143,405 |
| 2019-02-13 | $10.09 | $10.10 | $9.71 | $10.02 | $10.02 | 161,150 |
| 2019-02-12 | $10.10 | $10.58 | $10.07 | $10.54 | $10.54 | 39,566 |
| 2019-02-11 | $11.46 | $11.66 | $11.00 | $11.01 | $11.01 | 24,345 |
| 2019-02-08 | $10.78 | $10.94 | $10.63 | $10.83 | $10.83 | 70,094 |
| 2019-02-07 | $10.29 | $11.17 | $10.29 | $10.85 | $10.85 | 6,869 |
| 2019-02-06 | $10.55 | $10.63 | $9.98 | $10.11 | $10.11 | 34,990 |
| 2019-02-05 | $10.30 | $10.35 | $9.87 | $10.28 | $10.28 | 15,344 |
| 2019-02-04 | $9.98 | $10.44 | $9.69 | $9.71 | $9.71 | 22,721 |
| 2019-02-01 | $10.10 | $10.10 | $9.22 | $9.40 | $9.40 | 28,920 |
| 2019-01-31 | $9.75 | $10.34 | $9.44 | $10.15 | $10.15 | 23,967 |
| 2019-01-30 | $10.13 | $10.26 | $9.67 | $10.01 | $10.01 | 69,767 |
| 2019-01-29 | $10.83 | $10.83 | $10.33 | $10.68 | $10.68 | 42,187 |
| 2019-01-28 | $11.39 | $11.75 | $11.33 | $11.36 | $11.36 | 30,392 |
| 2019-01-25 | $10.63 | $10.77 | $10.39 | $10.55 | $10.55 | 6,011 |
| 2019-01-24 | $11.06 | $11.15 | $10.62 | $10.77 | $10.77 | 37,556 |
| 2019-01-23 | $10.90 | $11.53 | $10.84 | $11.13 | $11.13 | 39,625 |
| 2019-01-22 | $10.99 | $11.41 | $10.85 | $10.91 | $10.91 | 24,473 |
| 2019-01-18 | $11.03 | $11.10 | $10.26 | $10.37 | $10.37 | 33,435 |
| 2019-01-17 | $11.66 | $11.91 | $11.11 | $11.32 | $11.32 | 16,888 |
| 2019-01-16 | $11.50 | $11.88 | $11.20 | $11.20 | $11.20 | 13,800 |
| 2019-01-15 | $11.85 | $11.85 | $11.26 | $11.39 | $11.39 | 22,594 |
| 2019-01-14 | $12.22 | $12.63 | $11.71 | $12.49 | $12.49 | 36,076 |
| 2019-01-11 | $11.58 | $12.01 | $11.41 | $11.77 | $11.77 | 34,280 |
| 2019-01-10 | $11.84 | $11.85 | $11.11 | $11.22 | $11.22 | 18,057 |
| 2019-01-09 | $12.32 | $12.70 | $11.20 | $11.40 | $11.40 | 183,451 |
| 2019-01-08 | $13.62 | $14.08 | $13.19 | $13.47 | $13.47 | 20,663 |
| 2019-01-07 | $14.42 | $14.56 | $13.37 | $14.40 | $14.40 | 49,232 |
| 2019-01-04 | $14.84 | $15.22 | $13.88 | $14.80 | $14.80 | 24,914 |
| 2019-01-03 | $15.66 | $17.25 | $15.66 | $15.94 | $15.94 | 41,573 |
| 2019-01-02 | $18.75 | $19.00 | $15.12 | $16.42 | $16.42 | 66,123 |
| 2018-12-31 | $17.63 | $18.37 | $17.16 | $17.32 | $17.32 | 12,138 |
| 2018-12-28 | $18.36 | $19.01 | $17.50 | $18.15 | $18.15 | 28,968 |
| 2018-12-27 | $17.83 | $19.01 | $17.56 | $17.56 | $17.56 | 78,123 |
| 2018-12-26 | $21.15 | $21.15 | $16.18 | $16.22 | $16.22 | 67,758 |
| 2018-12-24 | $19.94 | $21.15 | $19.81 | $21.15 | $21.15 | 29,357 |
| 2018-12-21 | $19.19 | $19.62 | $18.43 | $19.44 | $19.44 | 101,826 |
| 2018-12-20 | $18.05 | $18.87 | $17.50 | $18.55 | $18.55 | 68,038 |
| 2018-12-19 | $17.53 | $17.78 | $16.39 | $17.19 | $17.19 | 39,109 |
| 2018-12-18 | $16.00 | $18.83 | $15.99 | $18.31 | $18.31 | 88,191 |
| 2018-12-17 | $14.05 | $15.75 | $14.05 | $15.66 | $15.66 | 65,975 |
| 2018-12-14 | $13.36 | $14.29 | $13.36 | $14.21 | $14.21 | 46,769 |
| 2018-12-13 | $14.58 | $14.58 | $12.82 | $12.87 | $12.87 | 18,531 |
| 2018-12-12 | $13.41 | $14.42 | $13.30 | $14.42 | $14.42 | 18,108 |
| 2018-12-11 | $13.54 | $14.02 | $13.36 | $13.92 | $13.92 | 11,110 |
| 2018-12-10 | $14.10 | $14.89 | $13.87 | $14.68 | $14.68 | 10,148 |
| 2018-12-07 | $12.43 | $13.50 | $12.00 | $13.40 | $13.40 | 31,442 |
| 2018-12-06 | $14.39 | $15.16 | $13.92 | $14.08 | $14.08 | 42,439 |
| 2018-12-04 | $13.06 | $13.31 | $12.86 | $13.25 | $13.25 | 16,902 |
| 2018-12-03 | $12.98 | $13.67 | $12.88 | $13.11 | $13.11 | 20,218 |
| 2018-11-30 | $15.52 | $15.87 | $14.46 | $15.21 | $15.21 | 17,012 |
| 2018-11-29 | $14.57 | $15.01 | $13.81 | $14.57 | $14.57 | 22,971 |
| 2018-11-28 | $14.78 | $15.58 | $14.05 | $15.45 | $15.45 | 29,143 |
| 2018-11-27 | $14.28 | $15.28 | $13.94 | $14.30 | $14.30 | 30,488 |
| 2018-11-26 | $14.39 | $14.52 | $13.95 | $14.47 | $14.47 | 29,891 |
| 2018-11-23 | $14.95 | $15.45 | $14.88 | $15.15 | $15.15 | 20,465 |
| 2018-11-21 | $12.68 | $13.00 | $11.92 | $12.77 | $12.77 | 28,647 |
| 2018-11-20 | $12.05 | $13.80 | $11.97 | $13.64 | $13.64 | 91,945 |
| 2018-11-19 | $11.98 | $12.38 | $11.10 | $11.19 | $11.19 | 47,504 |
| 2018-11-16 | $10.99 | $11.93 | $10.75 | $11.42 | $11.42 | 25,243 |
| 2018-11-15 | $11.40 | $11.65 | $11.39 | $11.62 | $11.62 | 19,805 |
| 2018-11-14 | $11.55 | $11.83 | $11.12 | $11.74 | $11.74 | 47,763 |
| 2018-11-13 | $10.72 | $12.71 | $10.62 | $12.48 | $12.48 | 85,488 |
| 2018-11-12 | $9.67 | $10.58 | $9.47 | $10.54 | $10.54 | 21,869 |
| 2018-11-09 | $10.21 | $10.28 | $9.80 | $10.04 | $10.04 | 15,952 |
| 2018-11-08 | $9.45 | $9.73 | $9.34 | $9.72 | $9.72 | 8,936 |
| 2018-11-07 | $8.84 | $9.25 | $8.70 | $9.25 | $9.25 | 3,301 |
| 2018-11-06 | $8.61 | $9.30 | $8.61 | $9.07 | $9.07 | 20,270 |
| 2018-11-05 | $8.38 | $8.79 | $8.34 | $8.78 | $8.78 | 15,376 |
| 2018-11-02 | $8.54 | $8.75 | $8.39 | $8.73 | $8.73 | 11,173 |
| 2018-11-01 | $7.85 | $8.58 | $7.85 | $8.48 | $8.48 | 50,889 |
| 2018-10-31 | $7.64 | $7.88 | $7.38 | $7.88 | $7.88 | 7,483 |
| 2018-10-30 | $7.72 | $7.74 | $7.35 | $7.52 | $7.52 | 28,675 |
| 2018-10-29 | $7.19 | $7.45 | $7.14 | $7.45 | $7.45 | 6,287 |
| 2018-10-26 | $7.38 | $7.45 | $7.01 | $7.05 | $7.05 | 20,816 |
| 2018-10-25 | $7.28 | $7.28 | $7.10 | $7.25 | $7.25 | 9,318 |
| 2018-10-24 | $7.19 | $7.49 | $7.05 | $7.49 | $7.49 | 13,321 |
| 2018-10-23 | $7.06 | $7.61 | $7.04 | $7.50 | $7.50 | 106,100 |
| 2018-10-22 | $6.83 | $6.85 | $6.55 | $6.55 | $6.55 | 11,818 |
| 2018-10-19 | $6.55 | $6.66 | $6.51 | $6.64 | $6.64 | 1,670 |
| 2018-10-18 | $6.82 | $6.87 | $6.64 | $6.82 | $6.82 | 25,070 |
| 2018-10-17 | $6.36 | $6.60 | $6.32 | $6.48 | $6.48 | 13,781 |
| 2018-10-16 | $6.27 | $6.27 | $6.01 | $6.07 | $6.07 | 10,639 |
| 2018-10-15 | $6.14 | $6.30 | $6.14 | $6.18 | $6.18 | 43,268 |
| 2018-10-12 | $6.08 | $6.40 | $6.08 | $6.33 | $6.33 | 26,952 |
| 2018-10-11 | $6.08 | $6.40 | $6.06 | $6.37 | $6.37 | 41,238 |
| 2018-10-10 | $5.59 | $5.90 | $5.59 | $5.88 | $5.88 | 52,799 |
| 2018-10-09 | $5.51 | $5.61 | $5.39 | $5.47 | $5.47 | 22,153 |
| 2018-10-08 | $5.75 | $5.76 | $5.59 | $5.59 | $5.59 | 24,811 |
| 2018-10-05 | $5.56 | $5.66 | $5.45 | $5.58 | $5.58 | 36,376 |
| 2018-10-04 | $5.26 | $5.64 | $5.26 | $5.52 | $5.52 | 50,713 |
| 2018-10-03 | $5.45 | $5.48 | $5.10 | $5.16 | $5.16 | 25,876 |
| 2018-10-02 | $5.36 | $5.43 | $5.36 | $5.41 | $5.41 | 27,503 |
| 2018-10-01 | $5.88 | $5.88 | $5.31 | $5.33 | $5.33 | 43,017 |
| 2018-09-28 | $6.11 | $6.15 | $5.76 | $5.85 | $5.85 | 47,408 |
| 2018-09-27 | $6.17 | $6.23 | $6.12 | $6.14 | $6.14 | 53,376 |
| 2018-09-26 | $6.24 | $6.31 | $6.19 | $6.31 | $6.31 | 21,021 |
| 2018-09-25 | $6.02 | $6.18 | $6.02 | $6.14 | $6.14 | 11,049 |
| 2018-09-24 | $6.17 | $6.20 | $6.03 | $6.14 | $6.14 | 22,473 |
| 2018-09-21 | $6.52 | $6.72 | $6.27 | $6.51 | $6.51 | 30,091 |
| 2018-09-20 | $6.48 | $6.72 | $6.48 | $6.72 | $6.72 | 9,034 |
| 2018-09-19 | $6.80 | $6.82 | $6.53 | $6.54 | $6.54 | 22,204 |
| 2018-09-18 | $6.79 | $6.96 | $6.72 | $6.88 | $6.88 | 14,038 |
| 2018-09-17 | $6.96 | $7.20 | $6.96 | $7.19 | $7.19 | 7,565 |
| 2018-09-14 | $7.25 | $7.45 | $7.05 | $7.16 | $7.16 | 3,670 |
| 2018-09-13 | $7.08 | $7.30 | $7.00 | $7.20 | $7.20 | 27,310 |
| 2018-09-12 | $6.86 | $6.86 | $6.54 | $6.80 | $6.80 | 17,629 |
| 2018-09-11 | $7.07 | $7.09 | $7.06 | $7.07 | $7.07 | 2,366 |
| 2018-09-10 | $7.40 | $7.68 | $7.40 | $7.66 | $7.66 | 3,359 |
| 2018-09-07 | $7.81 | $7.90 | $7.56 | $7.59 | $7.59 | 43,856 |
| 2018-09-06 | $7.31 | $7.83 | $7.31 | $7.56 | $7.56 | 15,922 |
| 2018-09-05 | $7.31 | $7.34 | $7.24 | $7.33 | $7.33 | 3,930 |
| 2018-09-04 | $6.83 | $7.19 | $6.77 | $7.19 | $7.19 | 19,550 |
| 2018-08-31 | $7.03 | $7.03 | $7.02 | $7.02 | $7.02 | 4,630 |
| 2018-08-30 | $7.06 | $7.06 | $6.85 | $6.92 | $6.92 | 2,061 |
| 2018-08-29 | $7.26 | $7.28 | $7.05 | $7.06 | $7.06 | 6,031 |
| 2018-08-28 | $7.27 | $7.49 | $7.27 | $7.41 | $7.41 | 3,457 |
| 2018-08-27 | $7.32 | $7.42 | $7.31 | $7.31 | $7.31 | 10,772 |
| 2018-08-24 | $7.31 | $7.43 | $7.20 | $7.43 | $7.43 | 53,338 |
| 2018-08-23 | $7.78 | $7.78 | $7.61 | $7.66 | $7.66 | 24,324 |
| 2018-08-22 | $7.91 | $8.05 | $7.62 | $7.63 | $7.63 | 11,520 |
| 2018-08-21 | $8.28 | $8.47 | $8.22 | $8.47 | $8.47 | 5,034 |
| 2018-08-20 | $8.75 | $8.75 | $8.54 | $8.62 | $8.62 | 4,146 |
| 2018-08-17 | $8.51 | $8.84 | $8.51 | $8.75 | $8.75 | 4,404 |
| 2018-08-16 | $8.90 | $8.97 | $8.77 | $8.79 | $8.79 | 2,694 |
| 2018-08-15 | $8.60 | $9.10 | $8.56 | $8.95 | $8.95 | 27,051 |
| 2018-08-14 | $7.87 | $8.28 | $7.81 | $8.21 | $8.21 | 8,401 |
| 2018-08-13 | $8.16 | $8.68 | $8.16 | $8.19 | $8.19 | 19,347 |
| 2018-08-10 | $8.14 | $8.15 | $8.00 | $8.03 | $8.03 | 6,091 |
| 2018-08-09 | $8.22 | $8.45 | $8.19 | $8.45 | $8.45 | 7,516 |
| 2018-08-08 | $8.01 | $8.51 | $8.01 | $8.37 | $8.37 | 31,504 |
| 2018-08-07 | $7.58 | $7.62 | $7.50 | $7.62 | $7.62 | 6,015 |
| 2018-08-06 | $7.64 | $7.71 | $7.39 | $7.71 | $7.71 | 18,302 |
| 2018-08-03 | $7.74 | $7.93 | $7.68 | $7.79 | $7.79 | 4,166 |
| 2018-08-02 | $8.25 | $8.25 | $7.63 | $7.66 | $7.66 | 5,263 |
| 2018-08-01 | $8.10 | $8.25 | $7.97 | $8.10 | $8.10 | 27,434 |
| 2018-07-31 | $7.75 | $7.86 | $7.67 | $7.81 | $7.81 | 11,841 |
| 2018-07-30 | $7.29 | $7.40 | $7.26 | $7.40 | $7.40 | 4,565 |
| 2018-07-27 | $7.63 | $7.94 | $7.54 | $7.82 | $7.82 | 25,249 |
| 2018-07-26 | $7.66 | $7.67 | $7.47 | $7.50 | $7.50 | 18,049 |
| 2018-07-25 | $7.84 | $7.97 | $7.55 | $7.66 | $7.66 | 30,077 |
| 2018-07-24 | $8.10 | $8.10 | $7.74 | $7.94 | $7.94 | 6,558 |
| 2018-07-23 | $7.84 | $8.22 | $7.66 | $8.19 | $8.19 | 36,285 |
| 2018-07-20 | $8.05 | $8.10 | $7.96 | $8.05 | $8.05 | 1,306 |
| 2018-07-19 | $8.26 | $8.26 | $7.88 | $8.12 | $8.12 | 16,960 |
| 2018-07-18 | $8.56 | $8.70 | $8.15 | $8.17 | $8.17 | 13,180 |
| 2018-07-17 | $8.67 | $8.70 | $8.29 | $8.45 | $8.45 | 54,740 |
| 2018-07-16 | $8.05 | $8.50 | $8.05 | $8.40 | $8.40 | 26,292 |
| 2018-07-13 | $7.60 | $7.64 | $7.45 | $7.64 | $7.64 | 24,401 |
| 2018-07-12 | $7.81 | $8.14 | $7.70 | $7.78 | $7.78 | 16,176 |
| 2018-07-11 | $7.09 | $8.00 | $6.98 | $7.87 | $7.87 | 43,601 |
| 2018-07-10 | $6.86 | $6.94 | $6.75 | $6.87 | $6.87 | 11,265 |
| 2018-07-09 | $7.15 | $7.26 | $6.97 | $6.97 | $6.97 | 15,662 |
| 2018-07-06 | $7.57 | $7.57 | $7.16 | $7.16 | $7.16 | 11,776 |
| 2018-07-05 | $7.16 | $7.51 | $7.11 | $7.40 | $7.40 | 36,625 |
| 2018-07-03 | $6.91 | $7.46 | $6.83 | $7.26 | $7.26 | 15,495 |
| 2018-07-02 | $7.00 | $7.19 | $6.99 | $7.19 | $7.19 | 103,581 |
| 2018-06-29 | $7.02 | $7.02 | $6.85 | $6.90 | $6.90 | 19,061 |
| 2018-06-28 | $7.36 | $7.36 | $6.99 | $7.16 | $7.16 | 20,319 |
| 2018-06-27 | $7.63 | $7.67 | $7.23 | $7.39 | $7.39 | 56,757 |
| 2018-06-26 | $8.64 | $8.80 | $7.94 | $8.03 | $8.03 | 36,881 |
| 2018-06-25 | $8.65 | $8.91 | $8.65 | $8.91 | $8.91 | 14,385 |
| 2018-06-22 | $8.96 | $9.10 | $8.41 | $8.41 | $8.41 | 37,438 |
| 2018-06-21 | $10.07 | $10.07 | $9.76 | $9.77 | $9.77 | 6,589 |
| 2018-06-20 | $9.62 | $9.98 | $8.40 | $9.74 | $9.74 | 10,009 |
| 2018-06-19 | $10.12 | $10.19 | $9.94 | $10.00 | $10.00 | 7,015 |
| 2018-06-18 | $10.06 | $10.06 | $9.66 | $9.70 | $9.70 | 5,701 |
| 2018-06-15 | $9.48 | $10.26 | $9.48 | $10.26 | $10.26 | 36,928 |
| 2018-06-14 | $9.21 | $9.48 | $9.21 | $9.31 | $9.31 | 7,442 |
| 2018-06-13 | $9.61 | $9.63 | $9.19 | $9.32 | $9.32 | 7,776 |
| 2018-06-12 | $9.57 | $9.60 | $9.42 | $9.49 | $9.49 | 14,788 |
| 2018-06-11 | $9.99 | $9.99 | $9.52 | $9.56 | $9.56 | 7,297 |
| 2018-06-08 | $9.61 | $9.91 | $9.52 | $9.74 | $9.74 | 39,862 |
| 2018-06-07 | $9.91 | $9.95 | $9.56 | $9.61 | $9.61 | 55,835 |
| 2018-06-06 | $9.95 | $10.37 | $9.91 | $10.05 | $10.05 | 17,414 |
| 2018-06-05 | $10.40 | $10.40 | $9.90 | $9.90 | $9.90 | 39,732 |
| 2018-06-04 | $9.73 | $10.22 | $9.70 | $10.15 | $10.15 | 22,441 |
| 2018-06-01 | $9.56 | $9.85 | $9.44 | $9.85 | $9.85 | 37,271 |
| 2018-05-31 | $9.14 | $9.37 | $8.83 | $9.22 | $9.22 | 27,585 |
| 2018-05-30 | $9.21 | $9.21 | $8.72 | $8.72 | $8.72 | 20,667 |
| 2018-05-29 | $9.32 | $9.66 | $9.25 | $9.38 | $9.38 | 35,464 |
| 2018-05-25 | $8.58 | $9.05 | $8.58 | $9.02 | $9.02 | 73,630 |
| 2018-05-24 | $7.97 | $8.03 | $7.83 | $7.99 | $7.99 | 57,049 |
| 2018-05-23 | $7.60 | $7.86 | $7.56 | $7.69 | $7.69 | 16,403 |
| 2018-05-22 | $7.46 | $7.60 | $7.31 | $7.57 | $7.57 | 19,103 |
| 2018-05-21 | $7.72 | $7.73 | $7.44 | $7.45 | $7.45 | 14,902 |
| 2018-05-18 | $7.73 | $7.81 | $7.73 | $7.79 | $7.79 | 3,627 |
| 2018-05-17 | $7.52 | $7.79 | $7.51 | $7.79 | $7.79 | 16,772 |
| 2018-05-16 | $7.83 | $7.87 | $7.72 | $7.75 | $7.75 | 10,085 |
| 2018-05-15 | $7.97 | $8.00 | $7.82 | $7.82 | $7.82 | 17,093 |
| 2018-05-14 | $8.06 | $8.06 | $7.84 | $7.96 | $7.96 | 7,637 |
| 2018-05-11 | $7.93 | $8.08 | $7.84 | $8.07 | $8.07 | 20,565 |
| 2018-05-10 | $7.90 | $8.02 | $7.77 | $7.79 | $7.79 | 20,824 |
| 2018-05-09 | $8.08 | $8.08 | $7.83 | $7.90 | $7.90 | 24,234 |
| 2018-05-08 | $8.24 | $9.00 | $8.24 | $8.44 | $8.44 | 29,601 |
| 2018-05-07 | $8.23 | $8.51 | $8.10 | $8.45 | $8.45 | 25,285 |
| 2018-05-04 | $8.98 | $8.98 | $8.42 | $8.48 | $8.48 | 21,025 |
| 2018-05-03 | $9.44 | $9.44 | $8.93 | $9.00 | $9.00 | 10,841 |
| 2018-05-02 | $9.50 | $9.64 | $9.14 | $9.34 | $9.34 | 25,097 |
| 2018-05-01 | $9.26 | $9.56 | $9.26 | $9.42 | $9.42 | 29,604 |
| 2018-04-30 | $9.30 | $9.30 | $8.70 | $9.03 | $9.03 | 57,043 |
| 2018-04-27 | $9.30 | $9.30 | $9.10 | $9.18 | $9.18 | 5,057 |
| 2018-04-26 | $9.07 | $9.20 | $9.07 | $9.13 | $9.13 | 14,188 |
| 2018-04-25 | $9.35 | $9.55 | $9.19 | $9.21 | $9.21 | 33,946 |
| 2018-04-24 | $8.91 | $9.38 | $8.73 | $9.31 | $9.31 | 24,764 |
| 2018-04-23 | $9.47 | $9.52 | $8.83 | $8.88 | $8.88 | 16,793 |
| 2018-04-20 | $9.39 | $9.44 | $9.02 | $9.17 | $9.17 | 19,817 |
| 2018-04-19 | $8.81 | $9.24 | $8.81 | $9.20 | $9.20 | 83,219 |
| 2018-04-18 | $9.43 | $9.46 | $9.00 | $9.00 | $9.00 | 52,101 |
| 2018-04-17 | $10.36 | $10.36 | $9.97 | $10.04 | $10.04 | 36,812 |
| 2018-04-16 | $9.89 | $10.13 | $9.89 | $10.13 | $10.13 | 47,410 |
| 2018-04-13 | $9.74 | $9.80 | $9.60 | $9.76 | $9.76 | 82,474 |
| 2018-04-12 | $10.08 | $10.08 | $9.79 | $9.85 | $9.85 | 6,611 |
| 2018-04-11 | $10.20 | $10.33 | $9.75 | $9.97 | $9.97 | 45,764 |
| 2018-04-10 | $10.95 | $10.95 | $10.43 | $10.45 | $10.45 | 31,216 |
| 2018-04-09 | $12.00 | $12.00 | $11.58 | $11.76 | $11.76 | 1,722 |
| 2018-04-06 | $12.30 | $12.55 | $12.30 | $12.55 | $12.55 | 7,232 |
| 2018-04-05 | $11.50 | $11.72 | $11.50 | $11.72 | $11.72 | 400 |
| 2018-04-04 | $12.44 | $12.45 | $11.67 | $11.67 | $11.67 | 13,587 |
| 2018-04-03 | $11.72 | $11.84 | $11.69 | $11.69 | $11.69 | 1,520 |
| 2018-04-02 | $11.38 | $11.94 | $11.38 | $11.87 | $11.87 | 22,463 |
| 2018-03-29 | $11.02 | $11.11 | $10.88 | $10.95 | $10.95 | 35,898 |
| 2018-03-28 | $11.13 | $11.57 | $10.98 | $11.09 | $11.09 | 40,063 |
| 2018-03-27 | $10.58 | $11.10 | $10.51 | $11.08 | $11.08 | 25,027 |
| 2018-03-26 | $10.69 | $10.90 | $10.62 | $10.72 | $10.72 | 40,104 |
| 2018-03-23 | $10.96 | $10.96 | $10.50 | $10.52 | $10.52 | 107,126 |
| 2018-03-22 | $11.26 | $11.41 | $11.20 | $11.41 | $11.41 | 13,369 |
| 2018-03-21 | $11.42 | $11.44 | $10.76 | $10.77 | $10.77 | 17,677 |
| 2018-03-20 | $11.93 | $12.02 | $11.62 | $11.88 | $11.88 | 27,605 |
| 2018-03-19 | $12.63 | $13.03 | $12.60 | $12.64 | $12.64 | 13,266 |
| 2018-03-16 | $13.35 | $13.35 | $12.48 | $12.60 | $12.60 | 11,735 |
| 2018-03-15 | $13.25 | $13.39 | $13.15 | $13.21 | $13.21 | 8,766 |
| 2018-03-14 | $13.52 | $13.96 | $13.42 | $13.49 | $13.49 | 18,937 |
| 2018-03-13 | $13.30 | $13.90 | $12.90 | $13.67 | $13.67 | 8,052 |
| 2018-03-12 | $13.19 | $13.69 | $13.16 | $13.26 | $13.26 | 5,904 |
| 2018-03-09 | $13.51 | $13.54 | $12.88 | $12.89 | $12.89 | 12,758 |
| 2018-03-08 | $13.74 | $14.30 | $13.74 | $14.10 | $14.10 | 24,568 |
| 2018-03-07 | $13.06 | $13.77 | $12.78 | $13.42 | $13.42 | 10,313 |
| 2018-03-06 | $12.80 | $12.91 | $12.62 | $12.78 | $12.78 | 14,008 |
| 2018-03-05 | $13.64 | $13.64 | $12.70 | $12.72 | $12.72 | 24,008 |
| 2018-03-02 | $14.02 | $14.20 | $13.47 | $13.51 | $13.51 | 9,373 |
| 2018-03-01 | $13.76 | $14.25 | $13.47 | $13.47 | $13.47 | 4,717 |
| 2018-02-28 | $12.46 | $13.52 | $12.33 | $13.50 | $13.50 | 55,896 |
| 2018-02-27 | $12.17 | $12.62 | $12.13 | $12.62 | $12.62 | 13,459 |
| 2018-02-26 | $12.39 | $12.40 | $11.91 | $12.01 | $12.01 | 5,267 |
| 2018-02-23 | $12.75 | $12.75 | $12.20 | $12.22 | $12.22 | 13,076 |
| 2018-02-22 | $13.24 | $13.45 | $12.70 | $12.84 | $12.84 | 17,930 |
| 2018-02-21 | $13.60 | $13.60 | $13.47 | $13.51 | $13.51 | 925 |
| 2018-02-20 | $13.40 | $13.60 | $13.15 | $13.50 | $13.50 | 3,746 |
| 2018-02-16 | $14.04 | $14.04 | $13.47 | $13.66 | $13.66 | 8,136 |
| 2018-02-15 | $14.66 | $14.80 | $13.76 | $13.76 | $13.76 | 4,594 |
| 2018-02-14 | $16.02 | $16.06 | $14.16 | $14.23 | $14.23 | 8,886 |
| 2018-02-13 | $15.85 | $16.04 | $15.48 | $15.49 | $15.49 | 25,620 |
| 2018-02-12 | $15.00 | $15.41 | $14.75 | $15.41 | $15.41 | 9,752 |
| 2018-02-09 | $14.88 | $16.25 | $14.69 | $15.53 | $15.53 | 36,947 |
| 2018-02-08 | $13.68 | $14.77 | $13.59 | $14.76 | $14.76 | 22,429 |
| 2018-02-07 | $12.67 | $14.00 | $12.57 | $13.75 | $13.75 | 47,715 |
| 2018-02-06 | $12.86 | $12.89 | $12.34 | $12.69 | $12.69 | 17,059 |
| 2018-02-05 | $11.94 | $12.67 | $11.84 | $12.60 | $12.60 | 28,476 |
| 2018-02-02 | $11.65 | $12.07 | $11.65 | $11.82 | $11.82 | 9,350 |
| 2018-02-01 | $11.72 | $11.86 | $11.35 | $11.35 | $11.35 | 5,255 |
| 2018-01-31 | $12.32 | $12.44 | $11.95 | $12.02 | $12.02 | 25,235 |
| 2018-01-30 | $12.30 | $12.38 | $12.14 | $12.31 | $12.31 | 31,865 |
| 2018-01-29 | $11.75 | $11.82 | $11.62 | $11.72 | $11.72 | 8,113 |
| 2018-01-26 | $11.71 | $11.71 | $11.25 | $11.36 | $11.36 | 57,935 |
| 2018-01-25 | $11.30 | $11.93 | $11.27 | $11.83 | $11.83 | 13,204 |
| 2018-01-24 | $12.18 | $12.27 | $11.41 | $11.49 | $11.49 | 55,658 |
| 2018-01-23 | $12.56 | $12.56 | $12.09 | $12.09 | $12.09 | 16,654 |
| 2018-01-22 | $13.05 | $13.10 | $12.91 | $12.96 | $12.96 | 4,861 |
| 2018-01-19 | $12.91 | $13.10 | $12.87 | $12.89 | $12.89 | 26,851 |
| 2018-01-18 | $12.81 | $12.81 | $12.58 | $12.58 | $12.58 | 5,679 |
| 2018-01-17 | $12.84 | $12.84 | $12.55 | $12.70 | $12.70 | 19,771 |
| 2018-01-16 | $12.58 | $12.94 | $12.45 | $12.82 | $12.82 | 12,163 |
| 2018-01-12 | $12.95 | $13.00 | $12.41 | $12.46 | $12.46 | 15,204 |
| 2018-01-11 | $12.75 | $12.93 | $12.30 | $12.93 | $12.93 | 11,947 |
| 2018-01-10 | $13.04 | $13.28 | $12.91 | $13.05 | $13.05 | 19,158 |
| 2018-01-09 | $13.89 | $13.89 | $13.12 | $13.33 | $13.33 | 26,730 |
| 2018-01-08 | $14.23 | $14.25 | $13.97 | $14.00 | $14.00 | 4,598 |
| 2018-01-05 | $14.28 | $14.50 | $14.20 | $14.26 | $14.26 | 8,661 |
| 2018-01-04 | $14.18 | $14.28 | $13.99 | $14.02 | $14.02 | 15,819 |
| 2018-01-03 | $14.60 | $14.64 | $14.15 | $14.18 | $14.18 | 10,987 |
| 2018-01-02 | $15.06 | $15.30 | $15.04 | $15.10 | $15.10 | 25,090 |
| 2017-12-29 | $15.30 | $15.34 | $15.05 | $15.29 | $15.29 | 15,729 |
| 2017-12-28 | $15.74 | $15.74 | $15.41 | $15.41 | $15.41 | 3,510 |
| 2017-12-27 | $15.71 | $15.77 | $15.47 | $15.65 | $15.65 | 11,370 |
| 2017-12-26 | $16.40 | $16.46 | $15.44 | $15.55 | $15.55 | 41,550 |
| 2017-12-22 | $17.06 | $17.09 | $16.81 | $16.82 | $16.82 | 3,538 |
| 2017-12-21 | $16.86 | $17.30 | $16.76 | $16.86 | $16.86 | 5,335 |
| 2017-12-20 | $17.38 | $17.38 | $16.96 | $16.96 | $16.96 | 8,204 |
| 2017-12-19 | $17.63 | $17.63 | $17.50 | $17.50 | $17.50 | 1,536 |
| 2017-12-18 | $17.68 | $18.09 | $17.50 | $18.09 | $18.09 | 18,401 |
| 2017-12-15 | $18.02 | $18.02 | $17.77 | $17.82 | $17.82 | 3,373 |
| 2017-12-14 | $18.75 | $18.89 | $17.95 | $17.99 | $17.99 | 11,081 |
| 2017-12-13 | $18.13 | $18.46 | $18.13 | $18.46 | $18.46 | 2,181 |
| 2017-12-12 | $17.25 | $17.99 | $17.25 | $17.99 | $17.99 | 11,071 |
| 2017-12-11 | $17.47 | $17.47 | $17.14 | $17.19 | $17.19 | 7,222 |
| 2017-12-08 | $17.87 | $17.99 | $17.60 | $17.60 | $17.60 | 8,159 |
| 2017-12-07 | $18.65 | $18.65 | $18.31 | $18.35 | $18.35 | 3,088 |
| 2017-12-06 | $18.20 | $19.15 | $18.20 | $19.08 | $19.08 | 5,159 |
| 2017-12-05 | $17.67 | $17.67 | $17.46 | $17.63 | $17.63 | 1,719 |
| 2017-12-04 | $17.44 | $17.80 | $17.44 | $17.80 | $17.80 | 14,396 |
| 2017-12-01 | $17.05 | $17.10 | $16.50 | $17.10 | $17.10 | 12,433 |
| 2017-11-30 | $18.08 | $18.37 | $17.50 | $17.97 | $17.97 | 14,997 |
| 2017-11-29 | $17.50 | $18.28 | $17.15 | $17.90 | $17.90 | 7,480 |
| 2017-11-28 | $17.54 | $17.56 | $17.27 | $17.47 | $17.47 | 5,564 |
| 2017-11-27 | $17.10 | $17.62 | $17.10 | $17.42 | $17.42 | 48,232 |
| 2017-11-24 | $16.83 | $16.89 | $16.63 | $16.64 | $16.64 | 11,809 |
| 2017-11-22 | $17.67 | $18.02 | $17.40 | $17.41 | $17.41 | 33,786 |
| 2017-11-21 | $18.99 | $18.99 | $18.22 | $18.45 | $18.45 | 7,574 |
| 2017-11-20 | $19.12 | $19.60 | $19.04 | $19.04 | $19.04 | 7,806 |
| 2017-11-17 | $19.21 | $19.21 | $18.64 | $18.64 | $18.64 | 6,603 |
| 2017-11-16 | $19.98 | $20.28 | $19.85 | $20.13 | $20.13 | 2,255 |
| 2017-11-15 | $20.15 | $20.30 | $19.91 | $20.07 | $20.07 | 3,750 |
| 2017-11-14 | $18.83 | $20.00 | $18.83 | $19.85 | $19.85 | 8,476 |
| 2017-11-13 | $18.48 | $18.64 | $18.18 | $18.61 | $18.61 | 976 |
| 2017-11-10 | $18.23 | $18.48 | $18.09 | $18.46 | $18.46 | 3,745 |
| 2017-11-09 | $18.33 | $18.42 | $17.87 | $18.25 | $18.25 | 30,174 |
| 2017-11-08 | $18.38 | $18.86 | $17.58 | $18.53 | $18.53 | 30,669 |
| 2017-11-07 | $18.24 | $18.35 | $17.95 | $18.16 | $18.16 | 12,220 |
| 2017-11-06 | $19.75 | $19.75 | $17.81 | $18.02 | $18.02 | 17,718 |
| 2017-11-03 | $20.82 | $20.93 | $19.72 | $19.77 | $19.77 | 6,270 |
| 2017-11-02 | $21.27 | $21.42 | $20.88 | $20.88 | $20.88 | 6,521 |
| 2017-11-01 | $20.62 | $21.54 | $20.58 | $21.37 | $21.37 | 14,783 |
| 2017-10-31 | $21.64 | $21.73 | $21.13 | $21.28 | $21.28 | 10,237 |
| 2017-10-30 | $22.65 | $22.65 | $21.27 | $21.56 | $21.56 | 14,962 |
| 2017-10-27 | $22.65 | $22.80 | $21.80 | $21.81 | $21.81 | 11,875 |
| 2017-10-26 | $24.25 | $24.46 | $23.49 | $23.52 | $23.52 | 8,207 |
| 2017-10-25 | $24.06 | $24.48 | $24.03 | $24.13 | $24.13 | 2,653 |
| 2017-10-24 | $24.42 | $24.70 | $23.71 | $23.82 | $23.82 | 6,378 |
| 2017-10-23 | $24.20 | $24.86 | $24.20 | $24.65 | $24.65 | 3,231 |
| 2017-10-20 | $25.46 | $25.46 | $24.53 | $24.53 | $24.53 | 4,942 |
| 2017-10-19 | $25.27 | $25.28 | $24.80 | $25.11 | $25.11 | 7,705 |
| 2017-10-18 | $24.08 | $24.49 | $23.80 | $24.41 | $24.41 | 3,506 |
| 2017-10-17 | $24.20 | $25.03 | $23.91 | $24.33 | $24.33 | 21,592 |
| 2017-10-16 | $23.85 | $24.55 | $23.84 | $24.30 | $24.30 | 9,605 |
| 2017-10-13 | $24.79 | $25.32 | $24.79 | $25.03 | $25.03 | 10,585 |
| 2017-10-12 | $26.54 | $26.61 | $25.70 | $26.08 | $26.08 | 6,680 |
| 2017-10-11 | $25.46 | $26.15 | $25.11 | $25.11 | $25.11 | 13,872 |
| 2017-10-10 | $26.39 | $26.39 | $25.48 | $25.68 | $25.68 | 8,142 |
| 2017-10-09 | $27.86 | $28.35 | $27.56 | $28.01 | $28.01 | 6,605 |
| 2017-10-06 | $28.20 | $28.52 | $27.95 | $28.30 | $28.30 | 8,094 |
| 2017-10-05 | $26.17 | $26.19 | $25.42 | $26.09 | $26.09 | 13,930 |
| 2017-10-04 | $27.13 | $27.69 | $26.40 | $27.59 | $27.59 | 19,493 |
| 2017-10-03 | $26.25 | $26.83 | $26.25 | $26.77 | $26.77 | 5,341 |
| 2017-10-02 | $26.83 | $27.02 | $26.42 | $26.50 | $26.50 | 21,155 |
| 2017-09-29 | $25.44 | $25.44 | $24.80 | $25.07 | $25.07 | 5,716 |
| 2017-09-28 | $23.64 | $25.48 | $23.48 | $25.08 | $25.08 | 6,143 |
| 2017-09-27 | $24.20 | $24.77 | $24.20 | $24.27 | $24.27 | 10,431 |
| 2017-09-26 | $25.08 | $25.08 | $24.61 | $24.61 | $24.61 | 3,805 |
| 2017-09-25 | $25.60 | $25.66 | $24.11 | $24.14 | $24.14 | 10,858 |
| 2017-09-22 | $26.92 | $26.95 | $26.55 | $26.93 | $26.93 | 3,743 |
| 2017-09-21 | $27.22 | $27.22 | $26.49 | $26.49 | $26.49 | 4,829 |
| 2017-09-20 | $26.87 | $27.12 | $25.98 | $26.50 | $26.50 | 22,888 |
| 2017-09-19 | $26.74 | $27.85 | $26.69 | $27.67 | $27.67 | 5,316 |
| 2017-09-18 | $27.36 | $28.01 | $27.00 | $27.16 | $27.16 | 7,703 |
| 2017-09-15 | $27.11 | $27.30 | $26.88 | $26.96 | $26.96 | 2,458 |
| 2017-09-14 | $27.19 | $27.51 | $26.38 | $27.45 | $27.45 | 15,821 |
| 2017-09-13 | $29.11 | $29.53 | $28.01 | $28.01 | $28.01 | 10,155 |
| 2017-09-12 | $30.21 | $30.39 | $29.82 | $29.85 | $29.85 | 3,186 |
| 2017-09-11 | $32.00 | $32.00 | $30.00 | $30.32 | $30.32 | 6,443 |
| 2017-09-08 | $28.95 | $31.51 | $28.94 | $31.19 | $31.19 | 13,840 |
| 2017-09-07 | $28.76 | $29.20 | $28.57 | $28.76 | $28.76 | 10,784 |
| 2017-09-06 | $28.84 | $29.21 | $28.37 | $28.69 | $28.69 | 21,770 |
| 2017-09-05 | $29.61 | $29.91 | $29.04 | $29.77 | $29.77 | 17,078 |
| 2017-09-01 | $32.25 | $32.80 | $31.72 | $31.72 | $31.72 | 19,768 |
| 2017-08-31 | $33.85 | $33.85 | $31.74 | $32.19 | $32.19 | 31,164 |
| 2017-08-30 | $34.72 | $35.20 | $33.68 | $35.12 | $35.12 | 17,147 |
| 2017-08-29 | $34.44 | $35.26 | $34.19 | $34.19 | $34.19 | 29,485 |
| 2017-08-28 | $32.64 | $34.84 | $32.64 | $33.82 | $33.82 | 29,515 |
| 2017-08-25 | $32.16 | $32.59 | $31.76 | $31.97 | $31.97 | 9,279 |
| 2017-08-24 | $31.90 | $33.23 | $31.73 | $32.37 | $32.37 | 8,722 |
| 2017-08-23 | $32.28 | $32.28 | $31.00 | $31.00 | $31.00 | 5,651 |
| 2017-08-22 | $32.20 | $32.46 | $31.59 | $32.15 | $32.15 | 5,647 |
| 2017-08-21 | $31.28 | $33.16 | $31.09 | $32.68 | $32.68 | 6,031 |
| 2017-08-18 | $33.86 | $34.13 | $30.34 | $30.50 | $30.50 | 15,006 |
| 2017-08-17 | $34.85 | $34.92 | $33.79 | $33.95 | $33.95 | 7,549 |
| 2017-08-16 | $32.64 | $34.50 | $32.16 | $34.44 | $34.44 | 23,020 |
| 2017-08-15 | $33.66 | $33.79 | $32.73 | $32.73 | $32.73 | 8,914 |
| 2017-08-14 | $30.59 | $33.54 | $30.00 | $32.98 | $32.98 | 22,226 |
| 2017-08-11 | $31.37 | $31.98 | $30.56 | $30.56 | $30.56 | 5,907 |
| 2017-08-10 | $28.51 | $31.35 | $28.48 | $31.26 | $31.26 | 76,741 |
| 2017-08-09 | $29.55 | $30.18 | $29.29 | $29.29 | $29.29 | 19,093 |
| 2017-08-08 | $30.22 | $30.31 | $29.18 | $30.07 | $30.07 | 23,029 |
| 2017-08-07 | $30.32 | $30.87 | $29.62 | $29.73 | $29.73 | 17,099 |
| 2017-08-04 | $30.16 | $30.78 | $29.29 | $29.45 | $29.45 | 9,830 |
| 2017-08-03 | $29.00 | $30.57 | $28.77 | $30.36 | $30.36 | 18,426 |
| 2017-08-02 | $29.98 | $30.78 | $29.29 | $29.36 | $29.36 | 67,641 |
| 2017-08-01 | $29.46 | $31.29 | $29.15 | $29.86 | $29.86 | 21,676 |
| 2017-07-31 | $29.37 | $30.04 | $27.99 | $28.17 | $28.17 | 21,971 |
| 2017-07-28 | $29.90 | $29.90 | $29.00 | $29.23 | $29.23 | 42,157 |
| 2017-07-27 | $30.89 | $31.30 | $30.12 | $30.19 | $30.19 | 19,919 |
| 2017-07-26 | $31.67 | $32.54 | $30.79 | $31.17 | $31.17 | 24,190 |
| 2017-07-25 | $34.01 | $34.33 | $32.64 | $32.64 | $32.64 | 11,746 |
| 2017-07-24 | $36.50 | $36.77 | $36.03 | $36.18 | $36.18 | 17,582 |
| 2017-07-21 | $35.74 | $38.22 | $35.74 | $37.93 | $37.93 | 80,487 |
| 2017-07-20 | $33.81 | $35.20 | $33.69 | $35.17 | $35.17 | 6,376 |
| 2017-07-19 | $35.21 | $35.35 | $34.01 | $34.29 | $34.29 | 5,632 |
| 2017-07-18 | $35.16 | $36.47 | $35.16 | $35.86 | $35.86 | 5,687 |
| 2017-07-17 | $35.55 | $36.93 | $35.48 | $36.93 | $36.93 | 5,786 |
| 2017-07-14 | $35.69 | $36.50 | $35.31 | $35.49 | $35.49 | 4,977 |
| 2017-07-13 | $37.57 | $37.57 | $36.69 | $36.77 | $36.77 | 3,806 |
| 2017-07-12 | $36.96 | $39.00 | $35.92 | $38.48 | $38.48 | 18,755 |
| 2017-07-11 | $41.71 | $41.71 | $38.85 | $39.25 | $39.25 | 9,851 |
| 2017-07-10 | $42.20 | $42.20 | $40.25 | $41.14 | $41.14 | 12,719 |
| 2017-07-07 | $40.46 | $42.70 | $40.46 | $41.56 | $41.56 | 11,703 |
| 2017-07-06 | $37.47 | $39.18 | $35.81 | $39.18 | $39.18 | 17,909 |
| 2017-07-05 | $36.17 | $39.81 | $36.17 | $39.63 | $39.63 | 11,932 |
| 2017-07-03 | $36.62 | $36.62 | $35.63 | $35.66 | $35.66 | 3,508 |
| 2017-06-30 | $39.14 | $39.62 | $37.50 | $37.50 | $37.50 | 2,872 |
| 2017-06-29 | $40.03 | $40.99 | $39.36 | $40.66 | $40.66 | 4,672 |
| 2017-06-28 | $42.77 | $42.77 | $40.82 | $40.92 | $40.92 | 8,724 |
| 2017-06-27 | $43.95 | $43.95 | $41.85 | $42.40 | $42.40 | 8,181 |
| 2017-06-26 | $46.03 | $47.10 | $44.84 | $44.84 | $44.84 | 2,743 |
| 2017-06-23 | $47.30 | $47.79 | $45.78 | $46.08 | $46.08 | 9,381 |
| 2017-06-22 | $47.13 | $47.34 | $45.49 | $47.31 | $47.31 | 4,885 |
| 2017-06-21 | $44.75 | $49.24 | $43.44 | $48.25 | $48.25 | 29,378 |
| 2017-06-20 | $45.14 | $46.28 | $44.73 | $44.91 | $44.91 | 10,353 |
| 2017-06-19 | $40.35 | $42.52 | $40.15 | $42.41 | $42.41 | 8,910 |
| 2017-06-16 | $41.00 | $41.35 | $40.86 | $40.97 | $40.97 | 5,215 |
| 2017-06-15 | $41.49 | $41.90 | $41.38 | $41.86 | $41.86 | 5,153 |
| 2017-06-14 | $37.99 | $41.36 | $37.12 | $40.87 | $40.87 | 34,236 |
| 2017-06-13 | $38.20 | $38.66 | $36.80 | $36.92 | $36.92 | 4,270 |
| 2017-06-12 | $36.82 | $37.89 | $36.59 | $37.86 | $37.86 | 2,150 |
| 2017-06-09 | $38.33 | $38.45 | $37.81 | $38.37 | $38.37 | 4,153 |
| 2017-06-08 | $39.47 | $39.47 | $37.93 | $38.90 | $38.90 | 7,153 |
| 2017-06-07 | $34.72 | $38.67 | $34.52 | $38.67 | $38.67 | 13,569 |
| 2017-06-06 | $35.54 | $35.77 | $33.79 | $33.79 | $33.79 | 9,620 |
| 2017-06-05 | $35.94 | $36.32 | $35.12 | $35.25 | $35.25 | 9,896 |
| 2017-06-02 | $34.89 | $35.51 | $34.35 | $34.47 | $34.47 | 7,894 |
| 2017-06-01 | $33.05 | $33.98 | $31.76 | $33.98 | $33.98 | 9,076 |
| 2017-05-31 | $33.50 | $34.36 | $33.21 | $33.51 | $33.51 | 6,783 |
| 2017-05-30 | $31.81 | $31.97 | $30.55 | $30.55 | $30.55 | 2,376 |
| 2017-05-26 | $32.00 | $32.28 | $30.74 | $30.74 | $30.74 | 6,771 |
| 2017-05-25 | $29.00 | $32.95 | $28.65 | $32.87 | $32.87 | 34,719 |
| 2017-05-24 | $28.16 | $28.82 | $27.83 | $28.49 | $28.49 | 5,951 |
| 2017-05-23 | $28.60 | $28.74 | $28.01 | $28.10 | $28.10 | 3,745 |
| 2017-05-22 | $28.45 | $29.13 | $28.45 | $28.88 | $28.88 | 3,982 |
| 2017-05-19 | $30.23 | $30.23 | $29.35 | $29.48 | $29.48 | 5,741 |
| 2017-05-18 | $32.70 | $32.75 | $31.24 | $31.45 | $31.45 | 4,440 |
| 2017-05-17 | $32.07 | $32.90 | $31.13 | $31.73 | $31.73 | 12,095 |
| 2017-05-16 | $31.65 | $32.91 | $31.65 | $32.91 | $32.91 | 1,849 |
| 2017-05-15 | $31.50 | $32.38 | $31.35 | $32.29 | $32.29 | 2,091 |
| 2017-05-12 | $34.45 | $35.43 | $34.31 | $35.15 | $35.15 | 3,045 |
| 2017-05-11 | $34.51 | $34.69 | $34.04 | $34.69 | $34.69 | 2,203 |
| 2017-05-10 | $37.49 | $37.49 | $34.68 | $35.43 | $35.43 | 16,140 |
| 2017-05-09 | $38.50 | $39.76 | $38.13 | $39.15 | $39.15 | 11,708 |
| 2017-05-08 | $38.19 | $39.54 | $37.04 | $37.95 | $37.95 | 19,844 |
| 2017-05-05 | $40.54 | $40.54 | $37.63 | $38.10 | $38.10 | 11,660 |
| 2017-05-04 | $37.83 | $40.70 | $37.83 | $40.48 | $40.48 | 20,120 |
| 2017-05-03 | $35.52 | $35.94 | $35.00 | $35.46 | $35.46 | 5,972 |
| 2017-05-02 | $33.93 | $36.21 | $33.93 | $35.86 | $35.86 | 9,116 |
| 2017-05-01 | $33.29 | $33.63 | $33.29 | $33.63 | $33.63 | 1,537 |
| 2017-04-28 | $31.91 | $31.93 | $31.91 | $31.93 | $31.93 | 410 |
| 2017-04-27 | $33.71 | $34.27 | $32.73 | $32.73 | $32.73 | 8,664 |
| 2017-04-26 | $31.41 | $31.83 | $31.35 | $31.66 | $31.66 | 5,371 |
| 2017-04-25 | $32.52 | $32.52 | $31.41 | $31.45 | $31.45 | 6,493 |
| 2017-04-24 | $32.36 | $32.74 | $32.23 | $32.66 | $32.66 | 1,716 |
| 2017-04-21 | $30.39 | $32.32 | $30.39 | $31.87 | $31.87 | 2,610 |
| 2017-04-20 | $29.80 | $30.19 | $29.55 | $30.19 | $30.19 | 4,424 |
| 2017-04-19 | $28.04 | $29.97 | $27.87 | $29.53 | $29.53 | 4,860 |
| 2017-04-18 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 108 |
| 2017-04-17 | $25.93 | $26.37 | $25.87 | $26.37 | $26.37 | 3,580 |
| 2017-04-13 | $25.54 | $25.84 | $25.48 | $25.64 | $25.64 | 2,558 |
| 2017-04-12 | $25.18 | $26.02 | $25.17 | $25.99 | $25.99 | 2,877 |
| 2017-04-11 | $26.04 | $26.25 | $25.59 | $25.62 | $25.62 | 2,875 |
| 2017-04-10 | $26.30 | $26.35 | $25.87 | $25.87 | $25.87 | 3,312 |
| 2017-04-07 | $27.37 | $27.62 | $27.12 | $27.21 | $27.21 | 5,407 |
| 2017-04-06 | $28.00 | $28.08 | $27.92 | $27.92 | $27.92 | 558 |
| 2017-04-05 | $28.10 | $29.38 | $27.77 | $29.38 | $29.38 | 9,928 |
| 2017-04-04 | $29.88 | $29.94 | $29.05 | $29.10 | $29.10 | 4,011 |
| 2017-04-03 | $30.18 | $30.67 | $30.18 | $30.57 | $30.57 | 1,015 |
| 2017-03-31 | $30.84 | $30.84 | $29.64 | $29.64 | $29.64 | 1,625 |
| 2017-03-30 | $31.24 | $31.38 | $30.54 | $30.54 | $30.54 | 3,756 |
| 2017-03-29 | $34.06 | $34.07 | $31.74 | $32.23 | $32.23 | 3,511 |
| 2017-03-28 | $34.77 | $34.96 | $33.74 | $34.54 | $34.54 | 15,549 |
| 2017-03-27 | $37.19 | $37.19 | $35.89 | $35.89 | $35.89 | 6,812 |
| 2017-03-24 | $35.60 | $36.04 | $35.23 | $35.25 | $35.25 | 4,408 |
| 2017-03-23 | $35.69 | $36.11 | $35.60 | $36.04 | $36.04 | 3,160 |
| 2017-03-22 | $36.18 | $37.39 | $34.95 | $34.95 | $34.95 | 20,643 |
| 2017-03-21 | $33.03 | $35.27 | $32.88 | $34.62 | $34.62 | 15,663 |
| 2017-03-20 | $33.46 | $33.46 | $32.75 | $33.43 | $33.43 | 7,701 |
| 2017-03-17 | $32.02 | $32.83 | $32.02 | $32.69 | $32.69 | 17,597 |
| 2017-03-16 | $32.73 | $33.02 | $32.44 | $32.54 | $32.54 | 6,984 |
| 2017-03-15 | $33.10 | $33.77 | $32.16 | $32.50 | $32.50 | 16,640 |
| 2017-03-14 | $35.14 | $35.78 | $34.24 | $34.33 | $34.33 | 34,780 |
| 2017-03-13 | $33.44 | $33.73 | $33.01 | $33.47 | $33.47 | 7,973 |
| 2017-03-10 | $31.54 | $33.53 | $31.54 | $33.41 | $33.41 | 26,592 |
| 2017-03-09 | $31.07 | $32.98 | $30.94 | $31.07 | $31.07 | 25,439 |
| 2017-03-08 | $26.91 | $30.11 | $26.68 | $30.09 | $30.09 | 15,154 |
| 2017-03-07 | $25.22 | $25.91 | $25.22 | $25.91 | $25.91 | 6,298 |
| 2017-03-06 | $25.84 | $26.11 | $25.58 | $26.10 | $26.10 | 3,661 |
| 2017-03-03 | $26.21 | $26.48 | $25.90 | $25.90 | $25.90 | 861 |
| 2017-03-02 | $26.15 | $26.77 | $26.15 | $26.77 | $26.77 | 9,594 |
| 2017-03-01 | $24.60 | $25.09 | $24.57 | $25.09 | $25.09 | 10,901 |
| 2017-02-28 | $25.62 | $26.07 | $25.02 | $25.02 | $25.02 | 16,054 |
| 2017-02-27 | $24.41 | $24.96 | $24.38 | $24.96 | $24.96 | 5,010 |
| 2017-02-24 | $25.00 | $25.14 | $24.84 | $25.09 | $25.09 | 17,923 |
| 2017-02-23 | $24.20 | $24.84 | $24.12 | $24.73 | $24.73 | 24,787 |
| 2017-02-22 | $25.68 | $25.73 | $25.68 | $25.72 | $25.72 | 2,516 |
| 2017-02-21 | $24.28 | $24.70 | $24.22 | $24.70 | $24.70 | 7,076 |
| 2017-02-17 | $25.99 | $26.00 | $25.57 | $25.57 | $25.57 | 6,736 |
| 2017-02-16 | $25.17 | $26.09 | $25.17 | $25.47 | $25.47 | 3,550 |
| 2017-02-15 | $25.98 | $25.98 | $25.23 | $25.78 | $25.78 | 7,725 |
| 2017-02-14 | $24.94 | $25.70 | $24.94 | $25.64 | $25.64 | 3,954 |
| 2017-02-13 | $25.69 | $25.98 | $25.58 | $25.97 | $25.97 | 4,583 |
| 2017-02-10 | $24.84 | $25.82 | $24.47 | $24.67 | $24.67 | 15,144 |
| 2017-02-09 | $25.65 | $26.04 | $25.65 | $25.91 | $25.91 | 8,614 |
| 2017-02-08 | $27.83 | $27.97 | $26.67 | $26.70 | $26.70 | 10,679 |
| 2017-02-07 | $26.99 | $27.46 | $26.86 | $26.91 | $26.91 | 7,081 |
| 2017-02-06 | $24.85 | $25.82 | $24.85 | $25.71 | $25.71 | 1,700 |
| 2017-02-03 | $24.80 | $24.80 | $24.74 | $24.74 | $24.74 | 2,152 |
| 2017-02-02 | $24.66 | $24.98 | $24.60 | $24.92 | $24.92 | 5,435 |
| 2017-02-01 | $25.62 | $25.98 | $25.13 | $25.13 | $25.13 | 5,629 |
| 2017-01-31 | $25.77 | $26.47 | $25.30 | $26.22 | $26.22 | 4,152 |
| 2017-01-30 | $26.30 | $26.64 | $26.20 | $26.26 | $26.26 | 3,925 |
| 2017-01-27 | $25.77 | $25.78 | $25.60 | $25.78 | $25.78 | 2,726 |
| 2017-01-26 | $25.52 | $25.52 | $24.68 | $24.68 | $24.68 | 5,123 |
| 2017-01-25 | $26.39 | $26.39 | $25.56 | $26.27 | $26.27 | 8,275 |
| 2017-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 28 |
| 2017-01-23 | $26.92 | $26.92 | $26.00 | $26.00 | $26.00 | 851 |
| 2017-01-20 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 350 |
| 2017-01-19 | $27.04 | $27.72 | $26.94 | $27.48 | $27.48 | 7,628 |
| 2017-01-18 | $27.23 | $27.71 | $26.58 | $27.51 | $27.51 | 3,058 |
| 2017-01-17 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 310 |
| 2017-01-13 | $25.67 | $26.13 | $25.30 | $25.95 | $25.95 | 3,600 |
| 2017-01-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 240 |
| 2017-01-11 | $27.60 | $28.54 | $25.55 | $25.55 | $25.55 | 4,690 |
| 2017-01-10 | $27.41 | $28.45 | $27.41 | $28.45 | $28.45 | 400 |
| 2017-01-09 | $25.73 | $26.19 | $25.73 | $26.19 | $26.19 | 3,475 |
| 2017-01-06 | $24.15 | $24.60 | $24.15 | $24.20 | $24.20 | 5,155 |
| 2017-01-05 | $24.39 | $25.23 | $23.94 | $24.39 | $24.39 | 20,201 |
UBS ETRACS ProShares Daily 3x Inverse Crude ETN (WTID) News Headlines
Recent UBS ETRACS ProShares Daily 3x Inverse Crude ETN (WTID) News
Similar Companies to UBS ETRACS ProShares Daily 3x Inverse Crude ETN (WTID) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |