UBS ETRACS ProShares Daily 3x Long Crude ETN (WTIU) Exchange: NYSE ARCA
Data as of May 3, 2024
$24.38 ($-0.53) -2.13%
UBS ETRACS ProShares Daily 3x Long Crude ETN - Daily Information
Click for more stock information on UBS ETRACS ProShares Daily 3x Long Crude ETN.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.12 |
| Previous Close | $24.38 |
| High | $24.45 |
| Low | $23.65 |
| Adjusted Open | $24.12 |
| Previous Adjusted Close | $24.38 |
| Adjusted High | $24.45 |
| Adjusted Low | $23.65 |
About UBS ETRACS ProShares Daily 3x Long Crude ETN (WTIU)
DELISTED -
Invest in UBS ETRACS ProShares Daily 3x Long Crude ETN (WTIU)
Historical Stock Data for UBS ETRACS ProShares Daily 3x Long Crude ETN (WTIU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $24.12 | $24.45 | $23.65 | $24.38 | $24.38 | 3,870 |
| 2024-04-25 | $24.61 | $25.12 | $24.10 | $24.91 | $24.91 | 5,901 |
| 2024-04-24 | $24.10 | $24.68 | $24.10 | $24.68 | $24.68 | 7,117 |
| 2024-04-23 | $23.93 | $24.67 | $23.49 | $24.58 | $24.58 | 7,671 |
| 2024-04-22 | $22.98 | $24.55 | $22.97 | $24.13 | $24.13 | 11,097 |
| 2024-04-19 | $23.13 | $24.14 | $23.09 | $23.60 | $23.60 | 13,400 |
| 2024-04-18 | $23.60 | $23.60 | $22.58 | $22.89 | $22.89 | 5,454 |
| 2024-04-17 | $23.50 | $23.87 | $23.24 | $23.35 | $23.35 | 9,594 |
| 2024-04-16 | $24.14 | $24.19 | $23.11 | $23.70 | $23.70 | 10,818 |
| 2024-04-15 | $25.50 | $25.72 | $24.29 | $24.46 | $24.46 | 49,653 |
| 2024-04-12 | $26.87 | $27.27 | $24.86 | $25.13 | $25.13 | 18,961 |
| 2024-04-11 | $26.00 | $26.29 | $25.27 | $26.20 | $26.20 | 8,635 |
| 2024-04-10 | $26.11 | $26.50 | $25.70 | $26.36 | $26.36 | 95,813 |
| 2024-04-09 | $26.08 | $26.08 | $25.47 | $25.93 | $25.93 | 68,944 |
| 2024-04-08 | $26.66 | $26.66 | $25.81 | $26.13 | $26.13 | 21,962 |
| 2024-04-05 | $26.15 | $26.89 | $25.75 | $26.70 | $26.70 | 12,361 |
| 2024-04-04 | $25.85 | $26.07 | $25.60 | $25.77 | $25.77 | 13,502 |
| 2024-04-03 | $25.43 | $25.89 | $25.34 | $25.76 | $25.76 | 5,096 |
| 2024-04-02 | $24.50 | $25.06 | $24.32 | $25.06 | $25.06 | 5,702 |
| 2024-04-01 | $23.40 | $24.10 | $22.98 | $23.95 | $23.95 | 6,873 |
| 2024-03-28 | $22.73 | $23.33 | $22.73 | $23.30 | $23.30 | 9,999 |
| 2024-03-27 | $21.92 | $22.37 | $21.92 | $22.37 | $22.37 | 741 |
| 2024-03-26 | $22.41 | $22.41 | $21.91 | $21.91 | $21.91 | 3,152 |
| 2024-03-25 | $22.48 | $22.82 | $22.38 | $22.38 | $22.38 | 6,541 |
| 2024-03-22 | $21.79 | $21.92 | $21.79 | $21.92 | $21.92 | 1,089 |
| 2024-03-21 | $21.70 | $22.01 | $21.70 | $22.01 | $22.01 | 5,376 |
| 2024-03-20 | $21.39 | $21.80 | $21.39 | $21.67 | $21.67 | 2,128 |
| 2024-03-19 | $21.55 | $21.78 | $21.55 | $21.78 | $21.78 | 3,643 |
| 2024-03-18 | $21.15 | $21.15 | $21.08 | $21.08 | $21.08 | 914 |
| 2024-03-15 | $21.09 | $21.18 | $20.83 | $21.00 | $21.00 | 838 |
| 2024-03-14 | $20.14 | $20.63 | $20.14 | $20.61 | $20.61 | 16,386 |
| 2024-03-13 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 3,501 |
| 2024-03-12 | $18.81 | $18.98 | $18.81 | $18.98 | $18.98 | 149 |
| 2024-03-11 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 308 |
| 2024-03-08 | $18.20 | $18.43 | $18.20 | $18.43 | $18.43 | 1,568 |
| 2024-03-07 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 69 |
| 2024-03-06 | $18.21 | $18.21 | $17.71 | $17.71 | $17.71 | 1,641 |
| 2024-03-05 | $17.35 | $17.59 | $17.35 | $17.59 | $17.59 | 891 |
| 2024-03-04 | $17.61 | $17.61 | $17.30 | $17.30 | $17.30 | 339 |
| 2024-03-01 | $18.02 | $18.02 | $17.93 | $17.93 | $17.93 | 281 |
| 2024-02-29 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 22 |
| 2024-02-28 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 140 |
| 2024-02-27 | $17.50 | $17.50 | $17.29 | $17.29 | $17.29 | 134 |
| 2024-02-26 | $17.80 | $17.80 | $17.63 | $17.63 | $17.63 | 473 |
| 2024-02-23 | $16.81 | $17.35 | $16.81 | $17.35 | $17.35 | 1,177 |
| 2024-02-22 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 76 |
| 2024-02-21 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 47 |
| 2024-02-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 151 |
| 2024-02-16 | $17.52 | $17.55 | $17.31 | $17.31 | $17.31 | 3,381 |
| 2024-02-15 | $16.47 | $17.37 | $16.47 | $17.37 | $17.37 | 11,991 |
| 2024-02-14 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 134 |
| 2024-02-13 | $16.06 | $16.06 | $15.72 | $16.06 | $16.06 | 4,961 |
| 2024-02-12 | $16.49 | $16.49 | $16.42 | $16.42 | $16.42 | 345 |
| 2024-02-09 | $16.78 | $16.78 | $15.95 | $15.99 | $15.99 | 3,767 |
| 2024-02-08 | $16.62 | $16.77 | $16.47 | $16.77 | $16.77 | 1,019 |
| 2024-02-07 | $16.26 | $16.26 | $16.15 | $16.22 | $16.22 | 876 |
| 2024-02-06 | $16.46 | $16.46 | $16.12 | $16.12 | $16.12 | 647 |
| 2024-02-05 | $15.54 | $16.13 | $15.39 | $16.01 | $16.01 | 1,019 |
| 2024-02-02 | $16.04 | $16.35 | $16.04 | $16.06 | $16.06 | 8,186 |
| 2024-02-01 | $16.28 | $16.48 | $15.82 | $15.90 | $15.90 | 1,086 |
| 2024-01-31 | $16.74 | $16.74 | $16.04 | $16.04 | $16.04 | 5,534 |
| 2024-01-30 | $16.05 | $16.93 | $16.05 | $16.93 | $16.93 | 5,086 |
| 2024-01-29 | $15.70 | $16.06 | $15.62 | $16.06 | $16.06 | 1,647 |
| 2024-01-26 | $15.66 | $16.22 | $15.66 | $16.22 | $16.22 | 1,973 |
| 2024-01-25 | $15.27 | $15.83 | $14.94 | $15.83 | $15.83 | 5,999 |
| 2024-01-24 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 102 |
| 2024-01-23 | $14.09 | $14.25 | $14.09 | $14.19 | $14.19 | 2,734 |
| 2024-01-22 | $13.99 | $14.11 | $13.99 | $14.08 | $14.08 | 814 |
| 2024-01-19 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 102 |
| 2024-01-18 | $13.80 | $13.88 | $13.50 | $13.88 | $13.88 | 9,694 |
| 2024-01-17 | $14.36 | $14.36 | $13.93 | $13.98 | $13.98 | 1,014 |
| 2024-01-16 | $15.43 | $15.43 | $14.36 | $14.36 | $14.36 | 3,163 |
| 2024-01-12 | $15.70 | $15.70 | $15.37 | $15.48 | $15.48 | 4,102 |
| 2024-01-11 | $15.09 | $15.14 | $15.00 | $15.00 | $15.00 | 606 |
| 2024-01-10 | $15.16 | $15.16 | $14.75 | $14.78 | $14.78 | 2,383 |
| 2024-01-09 | $16.21 | $16.21 | $15.40 | $15.40 | $15.40 | 2,148 |
| 2024-01-08 | $15.55 | $16.16 | $15.17 | $16.16 | $16.16 | 6,852 |
| 2024-01-05 | $16.60 | $16.62 | $16.54 | $16.62 | $16.62 | 1,533 |
| 2024-01-04 | $18.06 | $18.17 | $16.71 | $16.71 | $16.71 | 5,533 |
| 2024-01-03 | $16.83 | $17.78 | $16.83 | $17.65 | $17.65 | 3,164 |
| 2024-01-02 | $16.98 | $16.98 | $16.73 | $16.77 | $16.77 | 648 |
| 2023-12-29 | $16.49 | $16.51 | $16.19 | $16.23 | $16.23 | 3,927 |
| 2023-12-28 | $17.06 | $17.06 | $16.37 | $16.37 | $16.37 | 358 |
| 2023-12-27 | $17.46 | $17.46 | $17.20 | $17.20 | $17.20 | 1,852 |
| 2023-12-26 | $17.51 | $17.78 | $17.51 | $17.55 | $17.55 | 4,665 |
| 2023-12-22 | $17.45 | $17.45 | $17.07 | $17.07 | $17.07 | 913 |
| 2023-12-21 | $16.92 | $16.97 | $16.65 | $16.95 | $16.95 | 2,398 |
| 2023-12-20 | $17.57 | $17.84 | $16.85 | $16.85 | $16.85 | 3,964 |
| 2023-12-19 | $17.10 | $17.36 | $17.10 | $17.36 | $17.36 | 1,486 |
| 2023-12-18 | $16.86 | $16.86 | $16.63 | $16.68 | $16.68 | 4,476 |
| 2023-12-15 | $15.97 | $16.25 | $15.95 | $16.25 | $16.25 | 4,102 |
| 2023-12-14 | $15.69 | $16.52 | $15.69 | $16.52 | $16.52 | 11,453 |
| 2023-12-13 | $14.57 | $15.19 | $14.39 | $15.14 | $15.14 | 6,018 |
| 2023-12-12 | $14.60 | $14.60 | $14.50 | $14.51 | $14.51 | 2,459 |
| 2023-12-11 | $15.08 | $15.25 | $15.08 | $15.20 | $15.20 | 8,273 |
| 2023-12-08 | $14.98 | $15.21 | $14.98 | $15.01 | $15.01 | 2,119 |
| 2023-12-07 | $15.24 | $15.30 | $14.55 | $14.63 | $14.63 | 11,532 |
| 2023-12-06 | $15.24 | $15.24 | $14.66 | $14.80 | $14.80 | 10,112 |
| 2023-12-05 | $16.06 | $16.21 | $15.57 | $15.57 | $15.57 | 3,916 |
| 2023-12-04 | $16.36 | $16.36 | $16.31 | $16.32 | $16.32 | 715 |
| 2023-12-01 | $17.05 | $17.21 | $16.64 | $16.66 | $16.66 | 935 |
| 2023-11-30 | $16.66 | $17.20 | $15.97 | $16.47 | $16.47 | 6,761 |
| 2023-11-29 | $16.34 | $16.65 | $16.10 | $16.20 | $16.20 | 948 |
| 2023-11-28 | $16.63 | $16.64 | $16.52 | $16.52 | $16.52 | 513 |
| 2023-11-27 | $16.30 | $16.51 | $16.29 | $16.51 | $16.51 | 2,300 |
| 2023-11-24 | $16.84 | $16.84 | $16.67 | $16.67 | $16.67 | 1,189 |
| 2023-11-22 | $16.24 | $16.53 | $16.24 | $16.53 | $16.53 | 1,736 |
| 2023-11-21 | $16.23 | $16.58 | $16.20 | $16.58 | $16.58 | 2,568 |
| 2023-11-20 | $17.06 | $17.06 | $16.83 | $16.83 | $16.83 | 1,147 |
| 2023-11-17 | $16.36 | $16.92 | $16.36 | $16.72 | $16.72 | 3,846 |
| 2023-11-16 | $15.61 | $15.68 | $15.61 | $15.68 | $15.68 | 579 |
| 2023-11-15 | $16.75 | $17.01 | $16.72 | $16.72 | $16.72 | 366 |
| 2023-11-14 | $16.65 | $16.96 | $16.65 | $16.84 | $16.84 | 678 |
| 2023-11-13 | $16.27 | $16.41 | $16.27 | $16.41 | $16.41 | 20,247 |
| 2023-11-10 | $15.89 | $16.09 | $15.80 | $16.09 | $16.09 | 3,694 |
| 2023-11-09 | $16.16 | $16.16 | $15.49 | $15.49 | $15.49 | 1,670 |
| 2023-11-08 | $16.09 | $16.12 | $15.69 | $15.75 | $15.75 | 6,588 |
| 2023-11-07 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 642 |
| 2023-11-06 | $18.30 | $18.30 | $17.50 | $17.50 | $17.50 | 1,478 |
| 2023-11-03 | $18.87 | $18.87 | $18.13 | $18.18 | $18.18 | 5,925 |
| 2023-11-02 | $17.62 | $18.87 | $17.62 | $18.87 | $18.87 | 2,577 |
| 2023-11-01 | $17.98 | $17.98 | $17.50 | $17.50 | $17.50 | 2,721 |
| 2023-10-31 | $17.13 | $17.63 | $16.98 | $17.63 | $17.63 | 3,232 |
| 2023-10-30 | $17.45 | $17.45 | $16.75 | $17.22 | $17.22 | 18,823 |
| 2023-10-27 | $17.14 | $17.43 | $17.06 | $17.22 | $17.22 | 18,953 |
| 2023-10-26 | $18.42 | $18.42 | $18.02 | $18.32 | $18.32 | 1,230 |
| 2023-10-25 | $18.74 | $18.97 | $18.74 | $18.86 | $18.86 | 730 |
| 2023-10-24 | $19.78 | $19.78 | $19.01 | $19.01 | $19.01 | 2,442 |
| 2023-10-23 | $20.09 | $20.09 | $19.45 | $19.57 | $19.57 | 4,337 |
| 2023-10-20 | $21.17 | $21.19 | $20.83 | $20.83 | $20.83 | 2,111 |
| 2023-10-19 | $22.18 | $22.18 | $21.73 | $21.89 | $21.89 | 3,131 |
| 2023-10-18 | $22.04 | $22.16 | $21.80 | $21.95 | $21.95 | 12,016 |
| 2023-10-17 | $21.20 | $21.32 | $21.20 | $21.20 | $21.20 | 1,197 |
| 2023-10-16 | $20.35 | $20.75 | $20.35 | $20.71 | $20.71 | 2,686 |
| 2023-10-13 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 436 |
| 2023-10-12 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 446 |
| 2023-10-11 | $18.94 | $18.94 | $18.20 | $18.88 | $18.88 | 3,186 |
| 2023-10-10 | $19.60 | $19.65 | $19.37 | $19.37 | $19.37 | 1,967 |
| 2023-10-09 | $19.09 | $19.42 | $18.62 | $19.26 | $19.26 | 15,329 |
| 2023-10-06 | $17.81 | $17.99 | $17.59 | $17.59 | $17.59 | 1,971 |
| 2023-10-05 | $16.66 | $17.30 | $16.66 | $16.94 | $16.94 | 2,796 |
| 2023-10-04 | $18.70 | $18.70 | $16.80 | $17.32 | $17.32 | 6,842 |
| 2023-10-03 | $18.90 | $19.40 | $18.90 | $19.40 | $19.40 | 1,613 |
| 2023-10-02 | $20.35 | $20.35 | $19.24 | $19.69 | $19.69 | 6,286 |
| 2023-09-29 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 217 |
| 2023-09-28 | $22.29 | $22.54 | $22.29 | $22.54 | $22.54 | 771 |
| 2023-09-27 | $21.67 | $22.52 | $21.64 | $22.39 | $22.39 | 5,735 |
| 2023-09-26 | $20.80 | $20.80 | $20.71 | $20.76 | $20.76 | 411 |
| 2023-09-25 | $20.35 | $21.14 | $20.35 | $21.14 | $21.14 | 462 |
| 2023-09-22 | $20.49 | $20.74 | $20.45 | $20.45 | $20.45 | 866 |
| 2023-09-21 | $21.60 | $21.60 | $20.36 | $20.36 | $20.36 | 1,982 |
| 2023-09-20 | $22.11 | $22.12 | $21.16 | $21.16 | $21.16 | 1,315 |
| 2023-09-19 | $23.00 | $23.00 | $21.55 | $21.97 | $21.97 | 5,529 |
| 2023-09-18 | $22.74 | $22.77 | $22.61 | $22.61 | $22.61 | 3,037 |
| 2023-09-15 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 446 |
| 2023-09-14 | $23.34 | $23.37 | $23.19 | $23.19 | $23.19 | 1,590 |
| 2023-09-13 | $23.06 | $23.19 | $22.46 | $22.48 | $22.48 | 2,245 |
| 2023-09-12 | $22.48 | $22.98 | $22.48 | $22.89 | $22.89 | 3,775 |
| 2023-09-11 | $23.01 | $23.01 | $21.21 | $21.42 | $21.42 | 1,448 |
| 2023-09-08 | $22.74 | $23.06 | $22.60 | $22.60 | $22.60 | 1,926 |
| 2023-09-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 116 |
| 2023-09-06 | $22.23 | $22.23 | $21.45 | $21.95 | $21.95 | 2,921 |
| 2023-09-05 | $22.19 | $22.51 | $21.90 | $21.90 | $21.90 | 1,847 |
| 2023-09-01 | $21.01 | $21.51 | $21.00 | $21.40 | $21.40 | 7,959 |
| 2023-08-31 | $19.90 | $20.00 | $19.83 | $20.00 | $20.00 | 1,277 |
| 2023-08-30 | $19.79 | $20.01 | $19.79 | $19.90 | $19.90 | 641 |
| 2023-08-29 | $19.69 | $19.69 | $19.67 | $19.67 | $19.67 | 292 |
| 2023-08-28 | $19.87 | $19.87 | $19.58 | $19.58 | $19.58 | 532 |
| 2023-08-25 | $19.00 | $19.51 | $19.00 | $19.39 | $19.39 | 1,227 |
| 2023-08-24 | $19.02 | $19.02 | $18.70 | $18.70 | $18.70 | 192 |
| 2023-08-23 | $18.21 | $19.02 | $18.21 | $19.02 | $19.02 | 1,575 |
| 2023-08-22 | $20.04 | $20.04 | $19.46 | $19.46 | $19.46 | 1,634 |
| 2023-08-21 | $20.57 | $20.68 | $19.73 | $19.88 | $19.88 | 1,898 |
| 2023-08-18 | $20.05 | $20.31 | $20.05 | $20.17 | $20.17 | 1,029 |
| 2023-08-17 | $20.27 | $20.27 | $19.62 | $19.62 | $19.62 | 2,173 |
| 2023-08-16 | $19.76 | $19.76 | $18.92 | $18.92 | $18.92 | 1,650 |
| 2023-08-15 | $19.90 | $19.90 | $19.33 | $19.45 | $19.45 | 3,039 |
| 2023-08-14 | $20.47 | $20.82 | $20.47 | $20.82 | $20.82 | 1,275 |
| 2023-08-11 | $20.77 | $21.19 | $20.77 | $21.19 | $21.19 | 1,060 |
| 2023-08-10 | $20.68 | $20.68 | $19.86 | $20.21 | $20.21 | 986 |
| 2023-08-09 | $19.95 | $20.76 | $19.95 | $20.11 | $20.11 | 2,382 |
| 2023-08-08 | $18.40 | $19.44 | $18.40 | $19.44 | $19.44 | 859 |
| 2023-08-07 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 226 |
| 2023-08-04 | $19.52 | $19.87 | $19.08 | $19.08 | $19.08 | 2,140 |
| 2023-08-03 | $18.21 | $19.28 | $18.15 | $18.91 | $18.91 | 7,330 |
| 2023-08-02 | $19.04 | $19.04 | $18.17 | $18.49 | $18.49 | 8,059 |
| 2023-08-01 | $19.20 | $19.41 | $18.78 | $19.37 | $19.37 | 1,620 |
| 2023-07-31 | $19.14 | $19.55 | $19.14 | $19.51 | $19.51 | 3,766 |
| 2023-07-28 | $17.99 | $18.65 | $17.99 | $18.65 | $18.65 | 8,745 |
| 2023-07-27 | $18.96 | $18.96 | $18.30 | $18.32 | $18.32 | 1,026 |
| 2023-07-26 | $18.54 | $18.79 | $18.37 | $18.70 | $18.70 | 3,844 |
| 2023-07-25 | $18.23 | $18.79 | $18.23 | $18.72 | $18.72 | 1,201 |
| 2023-07-24 | $17.72 | $18.75 | $17.72 | $18.34 | $18.34 | 11,650 |
| 2023-07-21 | $17.14 | $17.44 | $17.14 | $17.44 | $17.44 | 2,911 |
| 2023-07-20 | $16.88 | $16.91 | $16.53 | $16.86 | $16.86 | 2,774 |
| 2023-07-19 | $16.29 | $16.45 | $16.17 | $16.21 | $16.21 | 12,076 |
| 2023-07-18 | $16.26 | $16.26 | $15.89 | $15.89 | $15.89 | 701 |
| 2023-07-17 | $15.35 | $15.35 | $15.24 | $15.24 | $15.24 | 306 |
| 2023-07-14 | $16.02 | $16.02 | $15.35 | $15.35 | $15.35 | 1,521 |
| 2023-07-13 | $17.15 | $17.17 | $16.65 | $16.86 | $16.86 | 2,756 |
| 2023-07-12 | $17.02 | $17.02 | $16.81 | $16.89 | $16.89 | 1,715 |
| 2023-07-11 | $15.67 | $16.53 | $15.67 | $16.46 | $16.46 | 5,808 |
| 2023-07-10 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 242 |
| 2023-07-07 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 703 |
| 2023-07-06 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 148 |
| 2023-07-05 | $15.34 | $15.50 | $15.34 | $15.50 | $15.50 | 200 |
| 2023-07-03 | $15.93 | $15.93 | $15.75 | $15.75 | $15.75 | 172 |
| 2023-06-30 | $15.69 | $15.83 | $15.65 | $15.65 | $15.65 | 6,654 |
| 2023-06-29 | $15.21 | $15.31 | $15.21 | $15.31 | $15.31 | 1,226 |
| 2023-06-28 | $14.22 | $14.77 | $14.22 | $14.77 | $14.77 | 1,030 |
| 2023-06-27 | $14.33 | $14.41 | $14.33 | $14.41 | $14.41 | 2,226 |
| 2023-06-26 | $14.48 | $14.48 | $14.37 | $14.37 | $14.37 | 1,408 |
| 2023-06-23 | $13.58 | $13.73 | $13.58 | $13.73 | $13.73 | 825 |
| 2023-06-22 | $13.88 | $13.98 | $13.88 | $13.98 | $13.98 | 2,490 |
| 2023-06-21 | $14.82 | $14.82 | $14.70 | $14.70 | $14.70 | 2,672 |
| 2023-06-20 | $15.29 | $15.29 | $14.17 | $14.39 | $14.39 | 2,351 |
| 2023-06-16 | $15.58 | $15.58 | $15.54 | $15.54 | $15.54 | 423 |
| 2023-06-15 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 62 |
| 2023-06-14 | $15.50 | $15.50 | $15.00 | $15.00 | $15.00 | 220 |
| 2023-06-13 | $16.32 | $16.41 | $15.52 | $15.52 | $15.52 | 1,005 |
| 2023-06-12 | $15.46 | $15.48 | $15.27 | $15.41 | $15.41 | 1,914 |
| 2023-06-09 | $16.01 | $16.17 | $15.96 | $15.96 | $15.96 | 746 |
| 2023-06-08 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 1,023 |
| 2023-06-07 | $16.05 | $16.40 | $16.05 | $16.39 | $16.39 | 2,832 |
| 2023-06-06 | $14.77 | $15.16 | $14.77 | $15.16 | $15.16 | 1,228 |
| 2023-06-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 82 |
| 2023-06-02 | $14.84 | $15.38 | $14.84 | $15.25 | $15.25 | 1,356 |
| 2023-06-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 989 |
| 2023-05-31 | $14.01 | $14.01 | $13.73 | $13.73 | $13.73 | 528 |
| 2023-05-30 | $14.22 | $14.60 | $14.22 | $14.60 | $14.60 | 420 |
| 2023-05-26 | $14.92 | $15.18 | $14.92 | $15.18 | $15.18 | 466 |
| 2023-05-25 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 103 |
| 2023-05-24 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 386 |
| 2023-05-23 | $16.10 | $16.36 | $15.92 | $15.92 | $15.92 | 2,434 |
| 2023-05-22 | $15.88 | $15.88 | $15.52 | $15.52 | $15.52 | 413 |
| 2023-05-19 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 37 |
| 2023-05-18 | $15.01 | $15.10 | $15.01 | $15.10 | $15.10 | 123 |
| 2023-05-17 | $14.46 | $14.93 | $14.46 | $14.93 | $14.93 | 207 |
| 2023-05-16 | $14.18 | $14.18 | $14.00 | $14.00 | $14.00 | 712 |
| 2023-05-15 | $15.04 | $15.04 | $15.01 | $15.04 | $15.04 | 1,113 |
| 2023-05-12 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 1 |
| 2023-05-11 | $14.94 | $14.94 | $14.77 | $14.77 | $14.77 | 1,490 |
| 2023-05-10 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 163 |
| 2023-05-09 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 206 |
| 2023-05-08 | $16.21 | $16.21 | $15.78 | $15.78 | $15.78 | 1,922 |
| 2023-05-05 | $15.72 | $15.81 | $15.72 | $15.81 | $15.81 | 255 |
| 2023-05-04 | $15.09 | $15.09 | $14.56 | $14.60 | $14.60 | 1,125 |
| 2023-05-03 | $15.17 | $15.74 | $15.13 | $15.13 | $15.13 | 1,244 |
| 2023-05-02 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 65 |
| 2023-05-01 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 311 |
| 2023-04-28 | $18.86 | $18.94 | $18.86 | $18.94 | $18.94 | 299 |
| 2023-04-27 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 182 |
| 2023-04-26 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 24 |
| 2023-04-25 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 50 |
| 2023-04-24 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 145 |
| 2023-04-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 230 |
| 2023-04-20 | $19.27 | $19.64 | $19.27 | $19.64 | $19.64 | 366 |
| 2023-04-19 | $19.94 | $20.26 | $19.94 | $20.26 | $20.26 | 556 |
| 2023-04-18 | $20.30 | $20.64 | $20.30 | $20.64 | $20.64 | 152 |
| 2023-04-17 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 39 |
| 2023-04-14 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 25 |
| 2023-04-13 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 42 |
| 2023-04-12 | $21.27 | $21.27 | $21.19 | $21.19 | $21.19 | 182 |
| 2023-04-11 | $21.03 | $21.42 | $21.03 | $21.15 | $21.15 | 866 |
| 2023-04-10 | $20.80 | $20.80 | $20.62 | $20.62 | $20.62 | 3,777 |
| 2023-04-06 | $20.80 | $20.80 | $20.02 | $20.02 | $20.02 | 2,911 |
| 2023-04-05 | $20.03 | $20.95 | $20.03 | $20.95 | $20.95 | 2,307 |
| 2023-04-04 | $21.42 | $21.43 | $20.00 | $20.08 | $20.08 | 4,469 |
| 2023-04-03 | $21.67 | $21.78 | $21.01 | $21.46 | $21.46 | 3,633 |
| 2023-03-31 | $18.51 | $18.78 | $18.46 | $18.78 | $18.78 | 6,251 |
| 2023-03-30 | $18.34 | $18.39 | $18.30 | $18.39 | $18.39 | 741 |
| 2023-03-29 | $18.07 | $18.29 | $17.93 | $18.29 | $18.29 | 902 |
| 2023-03-28 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 544 |
| 2023-03-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 264 |
| 2023-03-24 | $14.68 | $15.45 | $14.68 | $15.45 | $15.45 | 1,098 |
| 2023-03-23 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 548 |
| 2023-03-22 | $17.15 | $17.17 | $16.21 | $16.21 | $16.21 | 2,250 |
| 2023-03-21 | $16.94 | $17.16 | $16.94 | $17.16 | $17.16 | 1,951 |
| 2023-03-20 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 186 |
| 2023-03-17 | $15.21 | $15.21 | $14.69 | $14.73 | $14.73 | 740 |
| 2023-03-16 | $13.85 | $15.40 | $13.85 | $15.40 | $15.40 | 256 |
| 2023-03-15 | $15.77 | $15.77 | $14.52 | $14.52 | $14.52 | 2,460 |
| 2023-03-14 | $17.31 | $18.08 | $17.31 | $17.73 | $17.73 | 1,520 |
| 2023-03-13 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1,898 |
| 2023-03-10 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 128 |
| 2023-03-09 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 148 |
| 2023-03-08 | $20.40 | $20.40 | $20.05 | $20.05 | $20.05 | 577 |
| 2023-03-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 24 |
| 2023-03-06 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 170 |
| 2023-03-03 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 52 |
| 2023-03-02 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 3 |
| 2023-03-01 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 480 |
| 2023-02-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 129 |
| 2023-02-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 22 |
| 2023-02-24 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 287 |
| 2023-02-23 | $19.88 | $20.01 | $19.77 | $19.77 | $19.77 | 639 |
| 2023-02-22 | $18.99 | $18.99 | $18.93 | $18.93 | $18.93 | 264 |
| 2023-02-21 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 342 |
| 2023-02-17 | $19.77 | $19.77 | $19.64 | $19.64 | $19.64 | 357 |
| 2023-02-16 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 46 |
| 2023-02-15 | $22.68 | $22.68 | $22.50 | $22.67 | $22.67 | 933 |
| 2020-04-08 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 7,551,698 |
| 2020-04-07 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 9,065,185 |
| 2020-04-06 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 11,986,149 |
| 2020-04-03 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 17,980,528 |
| 2020-04-02 | $0.34 | $0.34 | $0.18 | $0.20 | $0.20 | 43,541,388 |
| 2020-04-01 | $0.32 | $0.36 | $0.29 | $0.32 | $0.32 | 9,019,007 |
| 2020-03-31 | $0.39 | $0.40 | $0.30 | $0.33 | $0.33 | 12,208,050 |
| 2020-03-30 | $0.27 | $0.36 | $0.25 | $0.28 | $0.28 | 11,322,009 |
| 2020-03-27 | $0.37 | $0.38 | $0.25 | $0.26 | $0.26 | 9,353,424 |
| 2020-03-26 | $0.34 | $0.47 | $0.31 | $0.39 | $0.39 | 9,754,653 |
| 2020-03-25 | $0.28 | $0.45 | $0.27 | $0.44 | $0.44 | 15,074,322 |
| 2020-03-24 | $0.25 | $0.29 | $0.25 | $0.27 | $0.27 | 12,830,737 |
| 2020-03-23 | $0.23 | $0.23 | $0.19 | $0.22 | $0.22 | 12,028,509 |
| 2020-03-20 | $0.30 | $0.31 | $0.23 | $0.23 | $0.23 | 16,050,196 |
| 2020-03-19 | $0.36 | $0.40 | $0.25 | $0.32 | $0.32 | 18,205,421 |
| 2020-03-18 | $0.49 | $0.51 | $0.30 | $0.36 | $0.36 | 12,809,800 |
| 2020-03-17 | $0.83 | $0.87 | $0.66 | $0.67 | $0.67 | 3,656,880 |
| 2020-03-16 | $0.83 | $0.97 | $0.79 | $0.83 | $0.83 | 3,775,268 |
| 2020-03-13 | $1.22 | $1.32 | $1.05 | $1.26 | $1.26 | 2,452,208 |
| 2020-03-12 | $1.00 | $1.16 | $0.97 | $1.01 | $1.01 | 2,107,066 |
| 2020-03-11 | $1.29 | $1.32 | $1.19 | $1.24 | $1.24 | 1,442,313 |
| 2020-03-10 | $1.39 | $1.50 | $1.24 | $1.42 | $1.42 | 3,601,673 |
| 2020-03-09 | $1.71 | $3.25 | $1.38 | $1.39 | $1.39 | 5,984,617 |
| 2020-03-06 | $4.90 | $4.94 | $3.88 | $4.00 | $4.00 | 1,606,886 |
| 2020-03-05 | $5.86 | $5.91 | $5.42 | $5.51 | $5.51 | 182,023 |
| 2020-03-04 | $6.41 | $6.44 | $5.82 | $5.96 | $5.96 | 270,276 |
| 2020-03-03 | $6.21 | $6.50 | $5.71 | $5.99 | $5.99 | 566,255 |
| 2020-03-02 | $5.63 | $6.07 | $5.43 | $6.04 | $6.04 | 488,091 |
| 2020-02-28 | $5.26 | $5.37 | $4.84 | $5.33 | $5.33 | 468,470 |
| 2020-02-27 | $5.76 | $6.30 | $5.57 | $5.91 | $5.91 | 644,848 |
| 2020-02-26 | $7.07 | $7.41 | $6.51 | $6.69 | $6.69 | 343,081 |
| 2020-02-25 | $7.90 | $7.93 | $7.10 | $7.17 | $7.17 | 292,906 |
| 2020-02-24 | $7.59 | $8.00 | $7.44 | $7.85 | $7.85 | 303,457 |
| 2020-02-21 | $8.66 | $8.96 | $8.46 | $8.83 | $8.83 | 112,827 |
| 2020-02-20 | $9.25 | $9.49 | $9.07 | $9.13 | $9.13 | 164,721 |
| 2020-02-19 | $8.85 | $9.07 | $8.64 | $8.94 | $8.94 | 103,074 |
| 2020-02-18 | $8.01 | $8.44 | $8.01 | $8.43 | $8.43 | 105,642 |
| 2020-02-14 | $8.42 | $8.51 | $8.22 | $8.43 | $8.43 | 121,079 |
| 2020-02-13 | $8.14 | $8.31 | $8.00 | $8.20 | $8.20 | 121,852 |
| 2020-02-12 | $8.14 | $8.22 | $7.96 | $8.13 | $8.13 | 223,620 |
| 2020-02-11 | $7.73 | $7.75 | $7.35 | $7.49 | $7.49 | 119,639 |
| 2020-02-10 | $7.44 | $7.60 | $7.23 | $7.27 | $7.27 | 134,640 |
| 2020-02-07 | $7.69 | $7.94 | $7.56 | $7.67 | $7.67 | 102,197 |
| 2020-02-06 | $7.80 | $8.05 | $7.62 | $7.98 | $7.98 | 127,224 |
| 2020-02-05 | $8.00 | $8.31 | $7.75 | $7.95 | $7.95 | 179,408 |
| 2020-02-04 | $7.88 | $7.92 | $7.31 | $7.38 | $7.38 | 217,170 |
| 2020-02-03 | $8.04 | $8.23 | $7.46 | $7.49 | $7.49 | 392,416 |
| 2020-01-31 | $8.37 | $8.56 | $7.99 | $8.27 | $8.27 | 261,284 |
| 2020-01-30 | $8.50 | $8.86 | $8.30 | $8.86 | $8.86 | 199,751 |
| 2020-01-29 | $9.50 | $9.50 | $8.96 | $9.05 | $9.05 | 168,525 |
| 2020-01-28 | $9.08 | $9.43 | $8.96 | $9.27 | $9.27 | 207,691 |
| 2020-01-27 | $8.93 | $9.18 | $8.72 | $8.93 | $8.93 | 240,391 |
| 2020-01-24 | $9.90 | $9.90 | $9.43 | $9.72 | $9.72 | 282,864 |
| 2020-01-23 | $10.18 | $10.49 | $9.93 | $10.40 | $10.40 | 178,540 |
| 2020-01-22 | $11.40 | $11.40 | $10.97 | $11.03 | $11.03 | 92,941 |
| 2020-01-21 | $12.01 | $12.28 | $12.00 | $12.00 | $12.00 | 13,767 |
| 2020-01-17 | $12.28 | $12.37 | $12.05 | $12.28 | $12.28 | 11,252 |
| 2020-01-16 | $11.90 | $12.33 | $11.90 | $12.15 | $12.15 | 28,944 |
| 2020-01-15 | $11.90 | $11.96 | $11.50 | $11.84 | $11.84 | 73,060 |
| 2020-01-14 | $12.12 | $12.26 | $11.96 | $12.13 | $12.13 | 27,245 |
| 2020-01-13 | $12.21 | $12.21 | $11.77 | $11.89 | $11.89 | 123,445 |
| 2020-01-10 | $12.61 | $12.76 | $12.39 | $12.53 | $12.53 | 44,385 |
| 2020-01-09 | $12.69 | $12.88 | $12.24 | $12.82 | $12.82 | 53,869 |
| 2020-01-08 | $14.69 | $14.74 | $12.50 | $13.31 | $13.31 | 155,802 |
| 2020-01-07 | $14.84 | $15.10 | $14.71 | $14.93 | $14.93 | 50,782 |
| 2020-01-06 | $15.55 | $15.57 | $14.97 | $15.05 | $15.05 | 102,496 |
| 2020-01-03 | $15.36 | $15.50 | $14.38 | $15.10 | $15.10 | 218,660 |
| 2020-01-02 | $13.78 | $13.91 | $13.59 | $13.87 | $13.87 | 22,083 |
| 2019-12-31 | $13.60 | $14.33 | $13.57 | $13.84 | $13.84 | 18,767 |
| 2019-12-30 | $14.61 | $14.61 | $13.86 | $14.19 | $14.19 | 29,332 |
| 2019-12-27 | $14.12 | $14.39 | $14.09 | $14.25 | $14.25 | 37,480 |
| 2019-12-26 | $14.05 | $14.31 | $14.05 | $14.22 | $14.22 | 28,396 |
| 2019-12-24 | $13.71 | $13.84 | $13.71 | $13.81 | $13.81 | 19,504 |
| 2019-12-23 | $13.23 | $13.61 | $13.23 | $13.61 | $13.61 | 11,618 |
| 2019-12-20 | $13.62 | $13.62 | $13.28 | $13.37 | $13.37 | 42,623 |
| 2019-12-19 | $13.72 | $14.00 | $13.63 | $13.76 | $13.76 | 18,969 |
| 2019-12-18 | $13.38 | $13.77 | $13.28 | $13.65 | $13.65 | 13,821 |
| 2019-12-17 | $13.38 | $13.65 | $13.00 | $13.59 | $13.59 | 16,586 |
| 2019-12-16 | $13.16 | $13.22 | $13.13 | $13.18 | $13.18 | 17,715 |
| 2019-12-13 | $12.66 | $13.20 | $12.62 | $12.88 | $12.88 | 39,839 |
| 2019-12-12 | $12.32 | $12.80 | $12.31 | $12.57 | $12.57 | 26,812 |
| 2019-12-11 | $12.30 | $12.33 | $11.87 | $12.28 | $12.28 | 15,092 |
| 2019-12-10 | $12.50 | $12.63 | $12.46 | $12.58 | $12.58 | 5,936 |
| 2019-12-09 | $12.22 | $12.47 | $12.22 | $12.39 | $12.39 | 9,723 |
| 2019-12-06 | $12.18 | $12.90 | $12.15 | $12.41 | $12.41 | 58,131 |
| 2019-12-05 | $12.33 | $12.42 | $11.91 | $12.00 | $12.00 | 36,043 |
| 2019-12-04 | $11.65 | $12.15 | $10.89 | $12.00 | $12.00 | 143,311 |
| 2019-12-03 | $10.56 | $11.09 | $9.96 | $10.83 | $10.83 | 39,967 |
| 2019-12-02 | $10.87 | $10.94 | $10.50 | $10.61 | $10.61 | 50,115 |
| 2019-11-29 | $11.41 | $11.41 | $10.28 | $10.48 | $10.48 | 109,178 |
| 2019-11-27 | $12.19 | $12.19 | $11.65 | $12.01 | $12.01 | 18,064 |
| 2019-11-26 | $12.13 | $12.28 | $11.85 | $12.16 | $12.16 | 55,002 |
| 2019-11-25 | $11.68 | $12.00 | $11.59 | $11.92 | $11.92 | 48,265 |
| 2019-11-22 | $12.22 | $12.24 | $11.67 | $11.91 | $11.91 | 9,188 |
| 2019-11-21 | $11.80 | $12.32 | $11.78 | $12.21 | $12.21 | 118,061 |
| 2019-11-20 | $10.72 | $11.57 | $10.64 | $11.38 | $11.38 | 76,767 |
| 2019-11-19 | $10.87 | $10.93 | $10.31 | $10.47 | $10.47 | 66,524 |
| 2019-11-18 | $11.74 | $11.74 | $11.25 | $11.37 | $11.37 | 39,289 |
| 2019-11-15 | $11.37 | $12.05 | $11.37 | $11.99 | $11.99 | 65,018 |
| 2019-11-14 | $11.82 | $11.89 | $11.32 | $11.45 | $11.45 | 29,182 |
| 2019-11-13 | $11.19 | $11.75 | $11.17 | $11.64 | $11.64 | 11,875 |
| 2019-11-12 | $11.61 | $11.70 | $11.30 | $11.36 | $11.36 | 42,521 |
| 2019-11-11 | $11.12 | $11.65 | $11.12 | $11.39 | $11.39 | 2,850 |
| 2019-11-08 | $10.94 | $11.71 | $10.76 | $11.69 | $11.69 | 26,042 |
| 2019-11-07 | $11.67 | $11.83 | $11.38 | $11.39 | $11.39 | 49,101 |
| 2019-11-06 | $11.65 | $11.90 | $10.96 | $11.16 | $11.16 | 110,579 |
| 2019-11-05 | $11.55 | $11.77 | $11.51 | $11.57 | $11.57 | 72,585 |
| 2019-11-04 | $11.55 | $11.69 | $11.15 | $11.23 | $11.23 | 126,210 |
| 2019-11-01 | $10.31 | $11.06 | $10.29 | $10.94 | $10.94 | 106,684 |
| 2019-10-31 | $10.11 | $10.16 | $9.70 | $9.87 | $9.87 | 92,050 |
| 2019-10-30 | $10.65 | $10.65 | $10.12 | $10.33 | $10.33 | 49,817 |
| 2019-10-29 | $10.31 | $10.91 | $10.28 | $10.69 | $10.69 | 22,871 |
| 2019-10-28 | $11.41 | $11.50 | $10.74 | $10.85 | $10.85 | 53,238 |
| 2019-10-25 | $11.01 | $11.39 | $10.74 | $11.39 | $11.39 | 91,910 |
| 2019-10-24 | $10.99 | $11.25 | $10.93 | $11.09 | $11.09 | 112,858 |
| 2019-10-23 | $9.90 | $10.95 | $9.89 | $10.85 | $10.85 | 278,400 |
| 2019-10-22 | $9.99 | $10.23 | $9.86 | $10.05 | $10.05 | 36,689 |
| 2019-10-21 | $9.27 | $9.72 | $9.26 | $9.68 | $9.68 | 48,148 |
| 2019-10-18 | $10.01 | $10.12 | $9.54 | $9.74 | $9.74 | 33,978 |
| 2019-10-17 | $9.39 | $9.92 | $9.27 | $9.89 | $9.89 | 55,424 |
| 2019-10-16 | $9.22 | $9.67 | $9.22 | $9.53 | $9.53 | 22,457 |
| 2019-10-15 | $9.55 | $9.67 | $9.24 | $9.33 | $9.33 | 44,621 |
| 2019-10-14 | $9.54 | $9.65 | $9.27 | $9.63 | $9.63 | 135,919 |
| 2019-10-11 | $9.80 | $10.35 | $9.64 | $10.23 | $10.23 | 148,568 |
| 2019-10-10 | $9.45 | $9.68 | $9.29 | $9.63 | $9.63 | 46,388 |
| 2019-10-09 | $9.53 | $9.66 | $8.98 | $9.08 | $9.08 | 72,280 |
| 2019-10-08 | $8.85 | $9.12 | $8.75 | $8.93 | $8.93 | 84,136 |
| 2019-10-07 | $9.80 | $9.86 | $9.12 | $9.24 | $9.24 | 233,859 |
| 2019-10-04 | $9.25 | $9.45 | $8.89 | $9.25 | $9.25 | 60,235 |
| 2019-10-03 | $8.75 | $9.09 | $8.28 | $8.95 | $8.95 | 248,425 |
| 2019-10-02 | $9.68 | $9.80 | $8.91 | $9.13 | $9.13 | 333,970 |
| 2019-10-01 | $10.22 | $10.28 | $9.35 | $9.64 | $9.64 | 111,984 |
| 2019-09-30 | $10.55 | $10.76 | $9.87 | $10.04 | $10.04 | 185,807 |
| 2019-09-27 | $10.74 | $11.46 | $10.69 | $10.95 | $10.95 | 91,473 |
| 2019-09-26 | $11.06 | $11.40 | $10.60 | $11.36 | $11.36 | 127,865 |
| 2019-09-25 | $10.92 | $11.40 | $10.80 | $11.36 | $11.36 | 185,147 |
| 2019-09-24 | $12.38 | $12.38 | $11.55 | $11.62 | $11.62 | 92,504 |
| 2019-09-23 | $12.41 | $12.62 | $12.12 | $12.57 | $12.57 | 21,386 |
| 2019-09-20 | $12.63 | $12.91 | $12.29 | $12.58 | $12.58 | 33,716 |
| 2019-09-19 | $12.70 | $12.76 | $12.34 | $12.55 | $12.55 | 35,539 |
| 2019-09-18 | $12.37 | $12.73 | $12.01 | $12.27 | $12.27 | 91,153 |
| 2019-09-17 | $15.16 | $15.18 | $12.50 | $12.87 | $12.87 | 355,444 |
| 2019-09-16 | $14.02 | $15.99 | $13.89 | $14.85 | $14.85 | 397,209 |
| 2019-09-13 | $11.18 | $11.20 | $10.86 | $11.00 | $11.00 | 23,714 |
| 2019-09-12 | $10.62 | $11.22 | $10.54 | $11.22 | $11.22 | 126,036 |
| 2019-09-11 | $12.73 | $12.80 | $11.44 | $11.64 | $11.64 | 37,456 |
| 2019-09-10 | $13.12 | $13.43 | $12.41 | $12.62 | $12.62 | 52,882 |
| 2019-09-09 | $12.44 | $13.00 | $12.44 | $12.97 | $12.97 | 68,999 |
| 2019-09-06 | $11.10 | $12.15 | $11.06 | $12.02 | $12.02 | 22,045 |
| 2019-09-05 | $12.12 | $12.66 | $11.68 | $11.77 | $11.77 | 87,065 |
| 2019-09-04 | $11.26 | $11.96 | $11.26 | $11.84 | $11.84 | 227,634 |
| 2019-09-03 | $10.00 | $10.55 | $9.90 | $10.48 | $10.48 | 152,308 |
| 2019-08-30 | $11.91 | $12.00 | $10.76 | $11.11 | $11.11 | 178,019 |
| 2019-08-29 | $11.73 | $12.22 | $11.73 | $12.06 | $12.06 | 20,947 |
| 2019-08-28 | $11.94 | $12.09 | $11.53 | $11.67 | $11.67 | 42,394 |
| 2019-08-27 | $10.59 | $11.15 | $10.41 | $11.11 | $11.11 | 71,073 |
| 2019-08-26 | $11.12 | $11.24 | $10.37 | $10.46 | $10.46 | 67,294 |
| 2019-08-23 | $10.53 | $11.00 | $10.23 | $10.47 | $10.47 | 91,206 |
| 2019-08-22 | $11.83 | $11.91 | $11.10 | $11.38 | $11.38 | 32,910 |
| 2019-08-21 | $12.27 | $12.38 | $11.53 | $11.65 | $11.65 | 28,481 |
| 2019-08-20 | $11.42 | $11.90 | $11.15 | $11.67 | $11.67 | 27,123 |
| 2019-08-19 | $11.57 | $11.78 | $11.27 | $11.70 | $11.70 | 125,907 |
| 2019-08-16 | $11.00 | $11.01 | $10.67 | $10.97 | $10.97 | 27,347 |
| 2019-08-15 | $10.76 | $11.00 | $10.56 | $10.83 | $10.83 | 84,342 |
| 2019-08-14 | $11.29 | $11.39 | $10.61 | $11.24 | $11.24 | 120,238 |
| 2019-08-13 | $10.96 | $12.66 | $10.87 | $12.49 | $12.49 | 186,472 |
| 2019-08-12 | $11.06 | $11.27 | $10.86 | $11.05 | $11.05 | 74,242 |
| 2019-08-09 | $10.71 | $11.10 | $10.63 | $10.79 | $10.79 | 108,714 |
| 2019-08-08 | $9.75 | $10.03 | $9.53 | $9.94 | $9.94 | 93,793 |
| 2019-08-07 | $9.68 | $9.77 | $8.75 | $9.73 | $9.73 | 217,254 |
| 2019-08-06 | $11.44 | $11.44 | $10.50 | $10.61 | $10.61 | 59,655 |
| 2019-08-05 | $11.03 | $11.66 | $11.03 | $11.28 | $11.28 | 53,999 |
| 2019-08-02 | $11.95 | $11.95 | $11.53 | $11.58 | $11.58 | 118,685 |
| 2019-08-01 | $13.11 | $13.12 | $10.59 | $11.14 | $11.14 | 228,456 |
| 2019-07-31 | $14.22 | $14.30 | $13.65 | $13.71 | $13.71 | 54,120 |
| 2019-07-30 | $13.11 | $13.91 | $13.11 | $13.91 | $13.91 | 60,242 |
| 2019-07-29 | $12.85 | $13.07 | $12.33 | $13.07 | $13.07 | 19,056 |
| 2019-07-26 | $12.46 | $12.60 | $12.26 | $12.48 | $12.48 | 11,901 |
| 2019-07-25 | $12.68 | $12.81 | $12.31 | $12.31 | $12.31 | 36,000 |
| 2019-07-24 | $13.04 | $13.42 | $11.94 | $12.33 | $12.33 | 96,871 |
| 2019-07-23 | $12.59 | $13.03 | $12.38 | $13.01 | $13.01 | 28,677 |
| 2019-07-22 | $12.49 | $12.69 | $12.38 | $12.65 | $12.65 | 35,005 |
| 2019-07-19 | $12.27 | $12.62 | $11.87 | $12.60 | $12.60 | 81,728 |
| 2019-07-18 | $12.94 | $13.05 | $11.65 | $12.27 | $12.27 | 105,234 |
| 2019-07-17 | $14.07 | $14.07 | $12.88 | $12.92 | $12.92 | 146,844 |
| 2019-07-16 | $15.04 | $15.32 | $13.20 | $13.93 | $13.93 | 116,232 |
| 2019-07-15 | $15.89 | $15.89 | $14.84 | $14.84 | $14.84 | 62,140 |
| 2019-07-12 | $15.55 | $15.85 | $15.35 | $15.59 | $15.59 | 26,918 |
| 2019-07-11 | $15.88 | $16.01 | $15.55 | $15.73 | $15.73 | 58,729 |
| 2019-07-10 | $14.98 | $15.78 | $14.94 | $15.65 | $15.65 | 78,028 |
| 2019-07-09 | $13.75 | $13.98 | $13.72 | $13.98 | $13.98 | 8,369 |
| 2019-07-08 | $13.82 | $14.24 | $13.59 | $13.61 | $13.61 | 66,508 |
| 2019-07-05 | $13.35 | $13.74 | $13.28 | $13.66 | $13.66 | 62,839 |
| 2019-07-03 | $13.29 | $13.35 | $12.71 | $13.09 | $13.09 | 26,546 |
| 2019-07-02 | $14.66 | $14.66 | $12.62 | $12.84 | $12.84 | 104,846 |
| 2019-07-01 | $15.53 | $15.53 | $14.57 | $14.93 | $14.93 | 47,466 |
| 2019-06-28 | $15.25 | $15.25 | $13.91 | $14.03 | $14.03 | 57,703 |
| 2019-06-27 | $15.04 | $15.32 | $14.93 | $14.99 | $14.99 | 39,760 |
| 2019-06-26 | $15.00 | $15.41 | $14.88 | $14.98 | $14.98 | 75,383 |
| 2019-06-25 | $14.14 | $14.34 | $13.77 | $14.03 | $14.03 | 64,147 |
| 2019-06-24 | $13.88 | $14.12 | $13.28 | $14.00 | $14.00 | 68,201 |
| 2019-06-21 | $13.47 | $13.87 | $13.47 | $13.87 | $13.87 | 168,213 |
| 2019-06-20 | $13.00 | $13.60 | $12.85 | $13.54 | $13.54 | 139,986 |
| 2019-06-19 | $11.36 | $11.91 | $11.25 | $11.91 | $11.91 | 61,765 |
| 2019-06-18 | $10.93 | $11.85 | $10.88 | $11.72 | $11.72 | 94,322 |
| 2019-06-17 | $10.60 | $10.79 | $10.30 | $10.48 | $10.48 | 26,113 |
| 2019-06-14 | $10.83 | $11.16 | $10.71 | $10.88 | $10.88 | 80,313 |
| 2019-06-13 | $11.31 | $11.31 | $10.61 | $10.67 | $10.67 | 116,952 |
| 2019-06-12 | $10.73 | $10.80 | $9.85 | $10.01 | $10.01 | 212,479 |
| 2019-06-11 | $11.64 | $11.70 | $11.22 | $11.44 | $11.44 | 24,424 |
| 2019-06-10 | $11.92 | $12.17 | $11.37 | $11.44 | $11.44 | 61,492 |
| 2019-06-07 | $11.11 | $12.06 | $11.04 | $11.87 | $11.87 | 116,821 |
| 2019-06-06 | $10.41 | $11.41 | $10.21 | $11.35 | $11.35 | 130,614 |
| 2019-06-05 | $11.24 | $11.27 | $9.80 | $10.50 | $10.50 | 234,137 |
| 2019-06-04 | $11.42 | $11.78 | $11.06 | $11.65 | $11.65 | 83,275 |
| 2019-06-03 | $12.13 | $12.21 | $11.11 | $11.20 | $11.20 | 76,172 |
| 2019-05-31 | $12.76 | $12.99 | $11.36 | $11.48 | $11.48 | 148,634 |
| 2019-05-30 | $15.81 | $15.81 | $13.71 | $14.01 | $14.01 | 43,969 |
| 2019-05-29 | $14.92 | $15.80 | $14.12 | $15.75 | $15.75 | 86,921 |
| 2019-05-28 | $16.16 | $16.17 | $15.63 | $15.68 | $15.68 | 67,123 |
| 2019-05-24 | $15.61 | $15.67 | $14.67 | $15.67 | $15.67 | 57,703 |
| 2019-05-23 | $16.34 | $16.35 | $14.45 | $15.13 | $15.13 | 152,953 |
| 2019-05-22 | $19.03 | $19.13 | $17.70 | $17.91 | $17.91 | 105,198 |
| 2019-05-21 | $19.55 | $19.77 | $19.37 | $19.62 | $19.62 | 44,190 |
| 2019-05-20 | $19.62 | $19.93 | $19.30 | $19.74 | $19.74 | 28,808 |
| 2019-05-17 | $19.81 | $20.18 | $19.25 | $19.39 | $19.39 | 33,988 |
| 2019-05-16 | $19.54 | $20.11 | $19.49 | $19.72 | $19.72 | 45,839 |
| 2019-05-15 | $18.14 | $19.04 | $18.07 | $18.99 | $18.99 | 54,980 |
| 2019-05-14 | $18.37 | $18.78 | $18.27 | $18.50 | $18.50 | 59,958 |
| 2019-05-13 | $19.64 | $19.86 | $17.57 | $17.70 | $17.70 | 113,385 |
| 2019-05-10 | $18.51 | $18.81 | $18.29 | $18.42 | $18.42 | 53,996 |
| 2019-05-09 | $18.36 | $18.52 | $17.86 | $18.36 | $18.36 | 44,949 |
| 2019-05-08 | $18.25 | $19.02 | $18.07 | $18.64 | $18.64 | 57,589 |
| 2019-05-07 | $18.29 | $18.43 | $17.57 | $17.99 | $17.99 | 151,724 |
| 2019-05-06 | $18.36 | $19.57 | $18.30 | $19.50 | $19.50 | 88,205 |
| 2019-05-03 | $18.62 | $19.17 | $18.56 | $18.61 | $18.61 | 61,627 |
| 2019-05-02 | $18.75 | $18.88 | $17.84 | $18.39 | $18.39 | 154,541 |
| 2019-05-01 | $20.48 | $20.54 | $19.18 | $20.23 | $20.23 | 25,574 |
| 2019-04-30 | $20.75 | $20.78 | $20.04 | $20.52 | $20.52 | 43,296 |
| 2019-04-29 | $19.93 | $20.30 | $19.51 | $20.24 | $20.24 | 27,862 |
| 2019-04-26 | $20.95 | $20.95 | $19.09 | $19.58 | $19.58 | 176,753 |
| 2019-04-25 | $22.40 | $22.53 | $21.60 | $21.65 | $21.65 | 61,760 |
| 2019-04-24 | $22.98 | $22.98 | $22.30 | $22.33 | $22.33 | 50,621 |
| 2019-04-23 | $22.45 | $23.00 | $22.45 | $22.87 | $22.87 | 36,101 |
| 2019-04-22 | $22.05 | $22.50 | $22.05 | $22.24 | $22.24 | 67,601 |
| 2019-04-18 | $20.60 | $20.82 | $20.32 | $20.74 | $20.74 | 47,660 |
| 2019-04-17 | $20.98 | $21.03 | $20.53 | $20.54 | $20.54 | 25,348 |
| 2019-04-16 | $20.40 | $20.98 | $20.01 | $20.98 | $20.98 | 29,329 |
| 2019-04-15 | $20.29 | $20.48 | $19.99 | $20.41 | $20.41 | 24,979 |
| 2019-04-12 | $20.98 | $21.07 | $20.58 | $20.69 | $20.69 | 43,214 |
| 2019-04-11 | $20.83 | $21.00 | $20.05 | $20.47 | $20.47 | 69,429 |
| 2019-04-10 | $21.00 | $21.35 | $20.79 | $21.18 | $21.18 | 52,390 |
| 2019-04-09 | $20.82 | $20.95 | $20.38 | $20.68 | $20.68 | 120,689 |
| 2019-04-08 | $20.33 | $21.07 | $20.33 | $21.06 | $21.06 | 68,772 |
| 2019-04-05 | $19.26 | $20.02 | $19.21 | $20.00 | $20.00 | 40,689 |
| 2019-04-04 | $19.21 | $19.50 | $18.78 | $18.92 | $18.92 | 47,873 |
| 2019-04-03 | $19.39 | $19.55 | $18.58 | $19.29 | $19.29 | 52,577 |
| 2019-04-02 | $18.86 | $19.49 | $18.74 | $19.43 | $19.43 | 41,846 |
| 2019-04-01 | $17.65 | $18.55 | $17.60 | $18.53 | $18.53 | 45,241 |
| 2019-03-29 | $17.46 | $17.47 | $17.00 | $17.26 | $17.26 | 41,158 |
| 2019-03-28 | $15.86 | $16.62 | $15.80 | $16.60 | $16.60 | 38,951 |
| 2019-03-27 | $17.25 | $17.27 | $16.29 | $16.59 | $16.59 | 28,378 |
| 2019-03-26 | $17.25 | $17.37 | $16.96 | $17.14 | $17.14 | 85,831 |
| 2019-03-25 | $16.01 | $16.56 | $15.60 | $16.27 | $16.27 | 89,558 |
| 2019-03-22 | $16.53 | $16.53 | $15.71 | $16.23 | $16.23 | 107,981 |
| 2019-03-21 | $17.20 | $17.45 | $16.86 | $17.00 | $17.00 | 28,728 |
| 2019-03-20 | $16.38 | $17.34 | $16.32 | $17.25 | $17.25 | 96,858 |
| 2019-03-19 | $16.79 | $16.79 | $16.30 | $16.42 | $16.42 | 72,535 |
| 2019-03-18 | $16.19 | $16.70 | $16.14 | $16.53 | $16.53 | 52,004 |
| 2019-03-15 | $15.70 | $16.20 | $15.63 | $16.10 | $16.10 | 38,175 |
| 2019-03-14 | $16.20 | $16.36 | $15.99 | $16.15 | $16.15 | 37,632 |
| 2019-03-13 | $15.47 | $16.13 | $15.47 | $16.06 | $16.06 | 64,553 |
| 2019-03-12 | $15.14 | $15.38 | $14.83 | $14.92 | $14.92 | 37,642 |
| 2019-03-11 | $14.89 | $14.96 | $14.61 | $14.87 | $14.87 | 69,076 |
| 2019-03-08 | $13.54 | $14.39 | $13.12 | $14.33 | $14.33 | 124,066 |
| 2019-03-07 | $14.78 | $14.82 | $14.49 | $14.67 | $14.67 | 51,293 |
| 2019-03-06 | $14.33 | $14.62 | $13.75 | $14.45 | $14.45 | 60,031 |
| 2019-03-05 | $15.03 | $15.08 | $14.61 | $14.71 | $14.71 | 22,774 |
| 2019-03-04 | $14.81 | $15.02 | $14.25 | $14.65 | $14.65 | 53,225 |
| 2019-03-01 | $15.47 | $15.51 | $14.00 | $14.15 | $14.15 | 83,614 |
| 2019-02-28 | $15.10 | $15.41 | $14.90 | $15.26 | $15.26 | 71,969 |
| 2019-02-27 | $14.89 | $15.40 | $14.69 | $15.11 | $15.11 | 70,982 |
| 2019-02-26 | $14.08 | $14.29 | $13.89 | $14.14 | $14.14 | 30,162 |
| 2019-02-25 | $14.57 | $14.74 | $13.79 | $13.91 | $13.91 | 195,643 |
| 2019-02-22 | $15.64 | $15.81 | $15.35 | $15.37 | $15.37 | 48,720 |
| 2019-02-21 | $15.23 | $15.37 | $15.00 | $15.15 | $15.15 | 53,147 |
| 2019-02-20 | $14.56 | $15.67 | $14.56 | $15.32 | $15.32 | 147,642 |
| 2019-02-19 | $14.39 | $14.84 | $14.30 | $14.79 | $14.79 | 65,291 |
| 2019-02-15 | $14.27 | $14.66 | $14.14 | $14.61 | $14.61 | 137,571 |
| 2019-02-14 | $13.12 | $13.76 | $12.84 | $13.70 | $13.70 | 96,170 |
| 2019-02-13 | $13.19 | $13.70 | $13.19 | $13.33 | $13.33 | 55,055 |
| 2019-02-12 | $13.22 | $13.22 | $12.63 | $12.64 | $12.64 | 61,707 |
| 2019-02-11 | $11.64 | $12.32 | $11.45 | $12.18 | $12.18 | 58,597 |
| 2019-02-08 | $12.50 | $12.56 | $12.25 | $12.37 | $12.37 | 21,244 |
| 2019-02-07 | $13.06 | $13.06 | $11.70 | $12.33 | $12.33 | 89,615 |
| 2019-02-06 | $12.87 | $13.49 | $12.65 | $13.30 | $13.30 | 64,734 |
| 2019-02-05 | $13.13 | $13.82 | $13.00 | $13.13 | $13.13 | 96,791 |
| 2019-02-04 | $13.50 | $13.97 | $12.77 | $13.90 | $13.90 | 135,529 |
| 2019-02-01 | $13.58 | $14.59 | $13.57 | $14.41 | $14.41 | 95,302 |
| 2019-01-31 | $13.94 | $14.36 | $13.13 | $13.41 | $13.41 | 47,590 |
| 2019-01-30 | $13.40 | $14.00 | $13.27 | $13.63 | $13.63 | 84,779 |
| 2019-01-29 | $12.66 | $13.27 | $12.65 | $12.81 | $12.81 | 46,143 |
| 2019-01-28 | $12.03 | $12.12 | $11.53 | $12.09 | $12.09 | 82,679 |
| 2019-01-25 | $13.03 | $13.34 | $12.87 | $13.16 | $13.16 | 22,684 |
| 2019-01-24 | $12.49 | $13.06 | $12.46 | $12.88 | $12.88 | 45,667 |
| 2019-01-23 | $12.93 | $12.94 | $11.99 | $12.43 | $12.43 | 58,802 |
| 2019-01-22 | $12.64 | $12.82 | $12.06 | $12.77 | $12.77 | 74,335 |
| 2019-01-18 | $12.80 | $13.61 | $12.64 | $13.45 | $13.45 | 125,874 |
| 2019-01-17 | $12.00 | $12.72 | $11.61 | $12.48 | $12.48 | 71,689 |
| 2019-01-16 | $12.28 | $12.62 | $11.91 | $12.58 | $12.58 | 38,764 |
| 2019-01-15 | $12.11 | $12.48 | $12.07 | $12.38 | $12.38 | 100,516 |
| 2019-01-14 | $11.83 | $12.14 | $11.25 | $11.42 | $11.42 | 61,180 |
| 2019-01-11 | $12.38 | $12.55 | $11.83 | $12.14 | $12.14 | 83,964 |
| 2019-01-10 | $12.07 | $12.87 | $11.98 | $12.80 | $12.80 | 163,621 |
| 2019-01-09 | $11.85 | $12.78 | $11.53 | $12.68 | $12.68 | 238,899 |
| 2019-01-08 | $10.76 | $11.04 | $10.53 | $10.94 | $10.94 | 131,879 |
| 2019-01-07 | $10.30 | $10.94 | $10.12 | $10.26 | $10.26 | 259,809 |
| 2019-01-04 | $9.97 | $10.55 | $9.71 | $9.95 | $9.95 | 121,839 |
| 2019-01-03 | $9.42 | $9.45 | $8.55 | $9.33 | $9.33 | 151,196 |
| 2019-01-02 | $7.98 | $9.66 | $7.82 | $9.04 | $9.04 | 176,641 |
| 2018-12-31 | $8.56 | $8.67 | $8.01 | $8.59 | $8.59 | 90,879 |
| 2018-12-28 | $8.28 | $8.50 | $7.90 | $8.31 | $8.31 | 188,485 |
| 2018-12-27 | $8.45 | $8.55 | $7.95 | $8.45 | $8.45 | 99,079 |
| 2018-12-26 | $7.69 | $9.30 | $7.64 | $9.29 | $9.29 | 226,868 |
| 2018-12-24 | $8.48 | $8.48 | $7.91 | $7.91 | $7.91 | 63,968 |
| 2018-12-21 | $8.84 | $9.31 | $8.65 | $8.72 | $8.72 | 91,141 |
| 2018-12-20 | $9.41 | $9.82 | $8.79 | $9.22 | $9.22 | 107,077 |
| 2018-12-19 | $9.96 | $10.66 | $9.80 | $10.03 | $10.03 | 113,633 |
| 2018-12-18 | $11.50 | $11.50 | $9.45 | $9.51 | $9.51 | 272,256 |
| 2018-12-17 | $13.20 | $13.21 | $11.70 | $11.70 | $11.70 | 150,686 |
| 2018-12-14 | $13.90 | $13.90 | $12.88 | $13.01 | $13.01 | 56,977 |
| 2018-12-13 | $12.64 | $14.41 | $12.62 | $14.34 | $14.34 | 55,532 |
| 2018-12-12 | $13.86 | $14.01 | $12.65 | $12.94 | $12.94 | 42,699 |
| 2018-12-11 | $13.74 | $13.86 | $13.23 | $13.36 | $13.36 | 48,902 |
| 2018-12-10 | $13.19 | $13.57 | $12.55 | $12.73 | $12.73 | 68,697 |
| 2018-12-07 | $14.98 | $15.36 | $13.92 | $14.01 | $14.01 | 118,876 |
| 2018-12-06 | $13.09 | $13.60 | $12.26 | $13.41 | $13.41 | 182,354 |
| 2018-12-04 | $14.64 | $14.91 | $14.31 | $14.43 | $14.43 | 59,915 |
| 2018-12-03 | $14.68 | $14.68 | $13.95 | $14.66 | $14.66 | 88,532 |
| 2018-11-30 | $12.42 | $13.40 | $11.98 | $12.75 | $12.75 | 79,864 |
| 2018-11-29 | $13.17 | $13.88 | $12.98 | $13.27 | $13.27 | 46,221 |
| 2018-11-28 | $13.27 | $13.81 | $12.40 | $12.60 | $12.60 | 161,080 |
| 2018-11-27 | $13.70 | $14.03 | $12.51 | $13.65 | $13.65 | 210,806 |
| 2018-11-26 | $13.68 | $13.98 | $13.45 | $13.61 | $13.61 | 168,216 |
| 2018-11-23 | $13.51 | $13.71 | $12.85 | $13.50 | $13.50 | 149,638 |
| 2018-11-21 | $16.31 | $17.46 | $16.03 | $16.25 | $16.25 | 83,730 |
| 2018-11-20 | $17.82 | $18.01 | $14.84 | $15.31 | $15.31 | 560,340 |
| 2018-11-19 | $18.14 | $19.52 | $17.36 | $19.27 | $19.27 | 48,084 |
| 2018-11-16 | $19.60 | $20.11 | $18.00 | $18.96 | $18.96 | 64,577 |
| 2018-11-15 | $18.69 | $19.40 | $18.45 | $18.66 | $18.66 | 123,356 |
| 2018-11-14 | $18.78 | $19.48 | $18.45 | $18.49 | $18.49 | 108,225 |
| 2018-11-13 | $21.09 | $21.35 | $17.04 | $17.24 | $17.24 | 297,614 |
| 2018-11-12 | $23.54 | $24.00 | $21.34 | $21.49 | $21.49 | 130,360 |
| 2018-11-09 | $22.33 | $23.15 | $22.00 | $22.65 | $22.65 | 87,441 |
| 2018-11-08 | $24.14 | $24.44 | $23.38 | $23.38 | $23.38 | 25,064 |
| 2018-11-07 | $25.76 | $25.89 | $24.14 | $24.64 | $24.64 | 33,274 |
| 2018-11-06 | $26.59 | $26.62 | $24.27 | $25.26 | $25.26 | 37,813 |
| 2018-11-05 | $27.10 | $27.67 | $25.97 | $26.01 | $26.01 | 27,876 |
| 2018-11-02 | $26.68 | $27.19 | $25.82 | $26.11 | $26.11 | 214,970 |
| 2018-11-01 | $29.33 | $29.33 | $26.50 | $26.91 | $26.91 | 23,595 |
| 2018-10-31 | $30.14 | $30.89 | $29.07 | $29.07 | $29.07 | 2,939 |
| 2018-10-30 | $29.80 | $31.00 | $29.78 | $30.40 | $30.40 | 3,514 |
| 2018-10-29 | $32.13 | $32.13 | $30.96 | $31.11 | $31.11 | 5,504 |
| 2018-10-26 | $31.24 | $32.62 | $30.96 | $32.62 | $32.62 | 3,791 |
| 2018-10-25 | $31.61 | $32.40 | $31.60 | $31.80 | $31.80 | 5,663 |
| 2018-10-24 | $32.07 | $32.56 | $30.75 | $30.76 | $30.76 | 11,429 |
| 2018-10-23 | $33.07 | $33.17 | $30.01 | $30.96 | $30.96 | 58,018 |
| 2018-10-22 | $34.29 | $35.80 | $34.12 | $35.80 | $35.80 | 5,103 |
| 2018-10-19 | $35.30 | $36.03 | $34.95 | $35.02 | $35.02 | 9,242 |
| 2018-10-18 | $34.19 | $35.70 | $34.05 | $34.45 | $34.45 | 18,544 |
| 2018-10-17 | $37.96 | $37.96 | $35.57 | $36.25 | $36.25 | 15,470 |
| 2018-10-16 | $38.14 | $39.39 | $38.10 | $38.98 | $38.98 | 9,287 |
| 2018-10-15 | $38.37 | $38.48 | $37.57 | $38.39 | $38.39 | 102,750 |
| 2018-10-12 | $38.66 | $38.66 | $37.26 | $38.31 | $38.31 | 3,827 |
| 2018-10-11 | $39.26 | $39.26 | $36.83 | $37.12 | $37.12 | 8,588 |
| 2018-10-10 | $43.14 | $43.14 | $40.42 | $40.60 | $40.60 | 6,773 |
| 2018-10-09 | $43.09 | $44.50 | $43.09 | $44.01 | $44.01 | 2,268 |
| 2018-10-08 | $42.86 | $42.97 | $42.25 | $42.97 | $42.97 | 1,679 |
| 2018-10-05 | $43.41 | $44.47 | $42.45 | $43.29 | $43.29 | 4,821 |
| 2018-10-04 | $46.13 | $46.13 | $42.60 | $43.39 | $43.39 | 17,664 |
| 2018-10-03 | $44.44 | $47.60 | $43.75 | $46.94 | $46.94 | 11,979 |
| 2018-10-02 | $45.51 | $45.51 | $44.42 | $44.68 | $44.68 | 5,890 |
| 2018-10-01 | $41.90 | $45.75 | $41.90 | $45.51 | $45.51 | 10,929 |
| 2018-09-28 | $39.88 | $41.92 | $39.88 | $41.61 | $41.61 | 5,602 |
| 2018-09-27 | $39.03 | $39.86 | $39.03 | $39.79 | $39.79 | 1,630 |
| 2018-09-26 | $39.40 | $39.55 | $38.67 | $38.82 | $38.82 | 4,371 |
| 2018-09-25 | $40.45 | $40.68 | $39.54 | $39.99 | $39.99 | 20,442 |
| 2018-09-24 | $39.63 | $40.28 | $39.39 | $39.95 | $39.95 | 13,816 |
| 2018-09-21 | $37.97 | $39.00 | $36.44 | $37.64 | $37.64 | 12,131 |
| 2018-09-20 | $38.00 | $38.00 | $36.58 | $36.58 | $36.58 | 4,779 |
| 2018-09-19 | $36.30 | $37.57 | $36.30 | $37.57 | $37.57 | 4,919 |
| 2018-09-18 | $35.93 | $36.32 | $35.38 | $35.65 | $35.65 | 5,227 |
| 2018-09-17 | $35.48 | $35.48 | $34.07 | $34.11 | $34.11 | 5,771 |
| 2018-09-14 | $33.75 | $35.65 | $33.43 | $34.44 | $34.44 | 7,417 |
| 2018-09-13 | $35.23 | $35.56 | $33.72 | $34.17 | $34.17 | 8,557 |
| 2018-09-12 | $36.27 | $37.71 | $36.27 | $36.42 | $36.42 | 7,483 |
| 2018-09-11 | $33.44 | $35.39 | $33.40 | $35.39 | $35.39 | 4,118 |
| 2018-09-10 | $33.68 | $33.75 | $32.35 | $32.63 | $32.63 | 4,407 |
| 2018-09-07 | $31.88 | $33.03 | $31.87 | $32.98 | $32.98 | 21,691 |
| 2018-09-06 | $34.29 | $34.29 | $31.80 | $32.94 | $32.94 | 16,541 |
| 2018-09-05 | $35.06 | $35.42 | $34.02 | $34.35 | $34.35 | 5,070 |
| 2018-09-04 | $37.00 | $37.00 | $35.07 | $35.07 | $35.07 | 36,971 |
| 2018-08-31 | $36.02 | $36.30 | $35.59 | $35.79 | $35.79 | 7,372 |
| 2018-08-30 | $35.75 | $36.50 | $35.52 | $36.10 | $36.10 | 44,079 |
| 2018-08-29 | $34.78 | $35.59 | $34.56 | $35.55 | $35.55 | 45,912 |
| 2018-08-28 | $34.53 | $34.53 | $33.44 | $34.09 | $34.09 | 11,692 |
| 2018-08-27 | $34.40 | $34.51 | $34.04 | $34.51 | $34.51 | 15,194 |
| 2018-08-24 | $34.51 | $35.00 | $33.65 | $33.97 | $33.97 | 41,655 |
| 2018-08-23 | $32.34 | $32.98 | $32.34 | $32.97 | $32.97 | 16,545 |
| 2018-08-22 | $31.93 | $33.10 | $31.49 | $33.03 | $33.03 | 72,088 |
| 2018-08-21 | $30.83 | $30.90 | $29.91 | $29.97 | $29.97 | 14,391 |
| 2018-08-20 | $29.29 | $29.87 | $29.24 | $29.56 | $29.56 | 6,390 |
| 2018-08-17 | $30.13 | $30.13 | $28.85 | $29.25 | $29.25 | 19,085 |
| 2018-08-16 | $28.71 | $29.05 | $28.45 | $28.93 | $28.93 | 9,607 |
| 2018-08-15 | $29.72 | $29.72 | $27.88 | $28.43 | $28.43 | 23,537 |
| 2018-08-14 | $32.53 | $32.55 | $30.85 | $31.09 | $31.09 | 45,655 |
| 2018-08-13 | $31.23 | $31.42 | $29.28 | $31.24 | $31.24 | 23,876 |
| 2018-08-10 | $31.23 | $31.73 | $31.23 | $31.73 | $31.73 | 7,011 |
| 2018-08-09 | $31.17 | $31.41 | $30.70 | $30.70 | $30.70 | 23,718 |
| 2018-08-08 | $32.50 | $32.54 | $29.89 | $30.65 | $30.65 | 85,444 |
| 2018-08-07 | $34.34 | $34.62 | $33.89 | $33.89 | $33.89 | 3,230 |
| 2018-08-06 | $33.96 | $35.00 | $33.47 | $33.56 | $33.56 | 9,066 |
| 2018-08-03 | $33.36 | $33.62 | $32.63 | $33.20 | $33.20 | 3,519 |
| 2018-08-02 | $31.50 | $34.03 | $31.35 | $33.78 | $33.78 | 20,224 |
| 2018-08-01 | $31.90 | $32.66 | $31.42 | $32.05 | $32.05 | 40,816 |
| 2018-07-31 | $34.07 | $34.09 | $33.07 | $33.50 | $33.50 | 31,747 |
| 2018-07-30 | $35.81 | $35.96 | $35.29 | $35.55 | $35.55 | 3,390 |
| 2018-07-27 | $34.50 | $34.92 | $32.88 | $33.55 | $33.55 | 5,473 |
| 2018-07-26 | $34.50 | $35.25 | $34.44 | $34.78 | $34.78 | 6,506 |
| 2018-07-25 | $33.62 | $34.74 | $33.20 | $34.33 | $34.33 | 14,417 |
| 2018-07-24 | $33.48 | $33.84 | $33.13 | $33.14 | $33.14 | 3,877 |
| 2018-07-23 | $33.26 | $33.43 | $31.76 | $32.24 | $32.24 | 11,892 |
| 2018-07-20 | $32.56 | $33.10 | $32.13 | $32.59 | $32.59 | 7,383 |
| 2018-07-19 | $32.40 | $33.43 | $31.53 | $32.42 | $32.42 | 38,099 |
| 2018-07-18 | $30.52 | $32.33 | $30.18 | $32.20 | $32.20 | 25,616 |
| 2018-07-17 | $30.52 | $31.79 | $30.17 | $31.30 | $31.30 | 72,206 |
| 2018-07-16 | $33.04 | $33.18 | $30.77 | $31.26 | $31.26 | 33,200 |
| 2018-07-13 | $35.00 | $36.50 | $35.00 | $35.07 | $35.07 | 7,033 |
| 2018-07-12 | $34.13 | $34.95 | $32.95 | $34.49 | $34.49 | 15,617 |
| 2018-07-11 | $38.53 | $39.32 | $33.59 | $34.54 | $34.54 | 20,308 |
| 2018-07-10 | $40.27 | $40.70 | $39.61 | $39.61 | $39.61 | 11,443 |
| 2018-07-09 | $38.68 | $39.42 | $38.01 | $39.42 | $39.42 | 21,574 |
| 2018-07-06 | $36.62 | $38.48 | $36.60 | $38.42 | $38.42 | 9,510 |
| 2018-07-05 | $38.70 | $38.82 | $37.25 | $37.86 | $37.86 | 4,451 |
| 2018-07-03 | $40.08 | $40.56 | $36.74 | $37.93 | $37.93 | 30,152 |
| 2018-07-02 | $39.56 | $39.56 | $38.40 | $38.40 | $38.40 | 19,981 |
| 2018-06-29 | $39.65 | $40.40 | $39.65 | $40.16 | $40.16 | 11,519 |
| 2018-06-28 | $37.86 | $39.53 | $37.73 | $38.62 | $38.62 | 18,423 |
| 2018-06-27 | $36.43 | $38.31 | $36.43 | $37.37 | $37.37 | 29,133 |
| 2018-06-26 | $32.71 | $35.05 | $31.92 | $34.77 | $34.77 | 20,971 |
| 2018-06-25 | $32.69 | $32.69 | $31.63 | $31.95 | $31.95 | 9,526 |
| 2018-06-22 | $31.64 | $33.41 | $31.16 | $33.40 | $33.40 | 11,231 |
| 2018-06-21 | $28.54 | $29.74 | $28.54 | $29.63 | $29.63 | 3,233 |
| 2018-06-20 | $29.71 | $30.21 | $28.64 | $29.29 | $29.29 | 19,791 |
| 2018-06-19 | $28.28 | $28.96 | $27.77 | $28.64 | $28.64 | 29,848 |
| 2018-06-18 | $28.78 | $29.77 | $28.64 | $29.43 | $29.43 | 6,352 |
| 2018-06-15 | $30.37 | $30.38 | $27.92 | $27.96 | $27.96 | 8,499 |
| 2018-06-14 | $31.49 | $31.49 | $30.39 | $31.14 | $31.14 | 24,353 |
| 2018-06-13 | $30.77 | $31.24 | $30.77 | $31.03 | $31.03 | 19,600 |
| 2018-06-12 | $30.19 | $31.04 | $30.04 | $30.45 | $30.45 | 6,487 |
| 2018-06-11 | $28.93 | $30.52 | $28.93 | $30.17 | $30.17 | 27,983 |
| 2018-06-08 | $29.80 | $30.19 | $29.09 | $29.66 | $29.66 | 33,439 |
| 2018-06-07 | $29.24 | $30.20 | $29.16 | $30.14 | $30.14 | 38,663 |
| 2018-06-06 | $29.24 | $29.34 | $27.95 | $28.95 | $28.95 | 23,558 |
| 2018-06-05 | $28.05 | $29.50 | $27.98 | $29.33 | $29.33 | 27,096 |
| 2018-06-04 | $29.97 | $30.04 | $28.45 | $28.68 | $28.68 | 21,342 |
| 2018-06-01 | $30.73 | $31.42 | $29.66 | $29.66 | $29.66 | 21,412 |
| 2018-05-31 | $31.95 | $33.21 | $31.13 | $31.75 | $31.75 | 20,590 |
| 2018-05-30 | $31.93 | $33.70 | $31.93 | $33.70 | $33.70 | 21,898 |
| 2018-05-29 | $31.78 | $32.00 | $30.27 | $31.46 | $31.46 | 21,980 |
| 2018-05-25 | $34.62 | $34.63 | $32.54 | $32.81 | $32.81 | 18,945 |
| 2018-05-24 | $37.40 | $38.33 | $37.37 | $37.42 | $37.42 | 6,181 |
| 2018-05-23 | $39.56 | $39.73 | $38.44 | $39.23 | $39.23 | 7,769 |
| 2018-05-22 | $40.57 | $41.02 | $39.75 | $39.76 | $39.76 | 11,672 |
| 2018-05-21 | $39.19 | $40.56 | $38.97 | $40.55 | $40.55 | 18,161 |
| 2018-05-18 | $38.95 | $39.21 | $38.34 | $38.75 | $38.75 | 11,346 |
| 2018-05-17 | $39.62 | $40.00 | $38.57 | $39.18 | $39.18 | 19,126 |
| 2018-05-16 | $38.11 | $39.08 | $37.80 | $38.95 | $38.95 | 19,796 |
| 2018-05-15 | $37.95 | $38.65 | $37.65 | $38.50 | $38.50 | 9,735 |
| 2018-05-14 | $37.63 | $38.36 | $37.63 | $38.25 | $38.25 | 43,853 |
| 2018-05-11 | $38.23 | $38.55 | $37.30 | $37.30 | $37.30 | 5,923 |
| 2018-05-10 | $38.30 | $38.73 | $37.40 | $38.73 | $38.73 | 43,124 |
| 2018-05-09 | $37.75 | $38.30 | $37.51 | $38.21 | $38.21 | 57,312 |
| 2018-05-08 | $37.07 | $37.07 | $32.87 | $36.07 | $36.07 | 112,459 |
| 2018-05-07 | $37.03 | $37.68 | $35.75 | $36.24 | $36.24 | 32,542 |
| 2018-05-04 | $34.44 | $36.20 | $34.35 | $36.05 | $36.05 | 27,145 |
| 2018-05-03 | $32.74 | $34.25 | $32.34 | $34.04 | $34.04 | 11,115 |
| 2018-05-02 | $32.15 | $33.36 | $32.05 | $32.87 | $32.87 | 12,185 |
| 2018-05-01 | $33.41 | $33.41 | $31.92 | $32.64 | $32.64 | 16,029 |
| 2018-04-30 | $33.09 | $35.43 | $33.09 | $34.16 | $34.16 | 10,390 |
| 2018-04-27 | $33.24 | $34.00 | $33.24 | $33.56 | $33.56 | 8,004 |
| 2018-04-26 | $34.29 | $34.29 | $33.28 | $33.82 | $33.82 | 13,554 |
| 2018-04-25 | $33.24 | $33.51 | $31.24 | $33.48 | $33.48 | 17,250 |
| 2018-04-24 | $34.47 | $35.44 | $33.05 | $33.20 | $33.20 | 9,379 |
| 2018-04-23 | $32.73 | $34.96 | $32.49 | $34.95 | $34.95 | 16,712 |
| 2018-04-20 | $32.94 | $34.02 | $32.70 | $33.61 | $33.61 | 7,890 |
| 2018-04-19 | $35.01 | $35.06 | $33.54 | $33.85 | $33.85 | 23,778 |
| 2018-04-18 | $33.14 | $34.40 | $32.85 | $34.36 | $34.36 | 19,556 |
| 2018-04-17 | $30.34 | $31.24 | $30.30 | $31.13 | $31.13 | 11,598 |
| 2018-04-16 | $31.36 | $31.36 | $31.00 | $31.04 | $31.04 | 3,039 |
| 2018-04-13 | $32.19 | $32.58 | $32.02 | $32.03 | $32.03 | 14,329 |
| 2018-04-12 | $31.15 | $31.92 | $30.90 | $31.84 | $31.84 | 6,081 |
| 2018-04-11 | $30.56 | $32.31 | $30.20 | $31.34 | $31.34 | 35,725 |
| 2018-04-10 | $28.76 | $30.08 | $28.76 | $30.06 | $30.06 | 6,274 |
| 2018-04-09 | $26.55 | $27.22 | $26.55 | $27.13 | $27.13 | 6,139 |
| 2018-04-06 | $27.30 | $27.30 | $25.31 | $25.31 | $25.31 | 6,695 |
| 2018-04-05 | $27.90 | $28.15 | $27.10 | $27.56 | $27.56 | 14,518 |
| 2018-04-04 | $25.82 | $27.35 | $25.82 | $27.35 | $27.35 | 12,320 |
| 2018-04-03 | $26.99 | $27.52 | $26.99 | $27.45 | $27.45 | 905 |
| 2018-04-02 | $28.60 | $28.60 | $26.83 | $26.88 | $26.88 | 4,446 |
| 2018-03-29 | $28.87 | $29.77 | $28.87 | $29.32 | $29.32 | 9,093 |
| 2018-03-28 | $28.73 | $29.38 | $27.80 | $27.80 | $27.80 | 12,808 |
| 2018-03-27 | $30.00 | $30.27 | $29.12 | $29.12 | $29.12 | 17,132 |
| 2018-03-26 | $30.30 | $30.39 | $29.77 | $30.25 | $30.25 | 4,454 |
| 2018-03-23 | $29.50 | $30.74 | $29.50 | $30.72 | $30.72 | 4,810 |
| 2018-03-22 | $28.88 | $29.03 | $28.40 | $28.40 | $28.40 | 4,275 |
| 2018-03-21 | $28.71 | $30.27 | $28.58 | $30.27 | $30.27 | 10,625 |
| 2018-03-20 | $27.40 | $27.95 | $27.38 | $27.60 | $27.60 | 16,558 |
| 2018-03-19 | $26.08 | $26.08 | $25.21 | $25.84 | $25.84 | 1,689 |
| 2018-03-16 | $24.86 | $26.24 | $24.86 | $26.11 | $26.11 | 6,504 |
| 2018-03-15 | $24.92 | $25.23 | $24.60 | $24.86 | $24.86 | 2,983 |
| 2018-03-14 | $24.47 | $24.59 | $23.81 | $24.49 | $24.49 | 8,533 |
| 2018-03-13 | $25.20 | $25.20 | $23.84 | $24.26 | $24.26 | 4,992 |
| 2018-03-12 | $25.17 | $25.17 | $24.12 | $24.91 | $24.91 | 1,600 |
| 2018-03-09 | $24.67 | $25.68 | $24.62 | $25.66 | $25.66 | 5,945 |
| 2018-03-08 | $24.54 | $24.54 | $23.33 | $23.73 | $23.73 | 6,639 |
| 2018-03-07 | $26.28 | $26.28 | $24.30 | $24.76 | $24.76 | 3,301 |
| 2018-03-06 | $26.64 | $26.64 | $26.18 | $26.35 | $26.35 | 6,393 |
| 2018-03-05 | $25.68 | $26.48 | $25.68 | $26.48 | $26.48 | 8,504 |
| 2018-03-02 | $24.12 | $24.86 | $23.63 | $24.76 | $24.76 | 18,860 |
| 2018-03-01 | $24.27 | $24.95 | $23.64 | $24.95 | $24.95 | 10,088 |
| 2018-02-28 | $27.35 | $27.42 | $25.03 | $25.05 | $25.05 | 21,657 |
| 2018-02-27 | $28.18 | $28.18 | $26.80 | $27.03 | $27.03 | 5,421 |
| 2018-02-26 | $27.41 | $28.62 | $27.28 | $28.11 | $28.11 | 1,775 |
| 2018-02-23 | $27.33 | $27.87 | $27.33 | $27.82 | $27.82 | 3,277 |
| 2018-02-22 | $25.80 | $27.06 | $25.48 | $26.59 | $26.59 | 6,974 |
| 2018-02-21 | $25.12 | $25.35 | $24.78 | $24.78 | $24.78 | 4,333 |
| 2018-02-20 | $25.38 | $25.93 | $25.14 | $25.31 | $25.31 | 6,220 |
| 2018-02-16 | $24.42 | $25.39 | $24.37 | $25.06 | $25.06 | 12,951 |
| 2018-02-15 | $23.31 | $24.84 | $23.07 | $24.78 | $24.78 | 19,571 |
| 2018-02-14 | $21.50 | $24.17 | $21.50 | $24.01 | $24.01 | 6,969 |
| 2018-02-13 | $21.77 | $22.25 | $21.48 | $22.20 | $22.20 | 3,211 |
| 2018-02-12 | $23.26 | $23.38 | $22.20 | $22.20 | $22.20 | 13,416 |
| 2018-02-09 | $23.52 | $23.53 | $21.50 | $21.91 | $21.91 | 11,852 |
| 2018-02-08 | $25.10 | $25.10 | $23.50 | $23.50 | $23.50 | 12,578 |
| 2018-02-07 | $27.56 | $27.92 | $24.78 | $25.13 | $25.13 | 17,512 |
| 2018-02-06 | $27.26 | $28.43 | $27.13 | $27.51 | $27.51 | 16,521 |
| 2018-02-05 | $29.41 | $29.69 | $27.53 | $27.76 | $27.76 | 14,491 |
| 2018-02-02 | $29.64 | $29.84 | $28.89 | $29.64 | $29.64 | 2,868 |
| 2018-02-01 | $30.05 | $31.04 | $29.72 | $31.04 | $31.04 | 25,525 |
| 2018-01-31 | $28.73 | $29.22 | $28.12 | $29.22 | $29.22 | 31,645 |
| 2018-01-30 | $29.07 | $29.07 | $28.36 | $28.71 | $28.71 | 26,657 |
| 2018-01-29 | $30.25 | $30.36 | $29.65 | $30.16 | $30.16 | 28,252 |
| 2018-01-26 | $30.38 | $31.33 | $30.38 | $31.17 | $31.17 | 7,167 |
| 2018-01-25 | $31.34 | $31.47 | $29.73 | $29.75 | $29.75 | 17,330 |
| 2018-01-24 | $29.20 | $30.90 | $28.95 | $30.90 | $30.90 | 21,222 |
| 2018-01-23 | $28.38 | $29.45 | $28.38 | $29.29 | $29.29 | 4,570 |
| 2018-01-22 | $27.12 | $28.38 | $27.08 | $27.72 | $27.72 | 37,255 |
| 2018-01-19 | $27.33 | $27.51 | $27.00 | $27.51 | $27.51 | 26,073 |
| 2018-01-18 | $27.96 | $28.14 | $27.66 | $27.89 | $27.89 | 23,112 |
| 2018-01-17 | $27.81 | $28.40 | $27.81 | $28.09 | $28.09 | 1,717 |
| 2018-01-16 | $28.36 | $28.55 | $27.55 | $27.96 | $27.96 | 9,723 |
| 2018-01-12 | $27.43 | $28.55 | $27.43 | $28.41 | $28.41 | 17,468 |
| 2018-01-11 | $28.04 | $28.89 | $27.60 | $27.60 | $27.60 | 17,998 |
| 2018-01-10 | $27.21 | $27.41 | $27.16 | $27.41 | $27.41 | 8,978 |
| 2018-01-09 | $26.00 | $26.99 | $25.69 | $26.84 | $26.84 | 74,124 |
| 2018-01-08 | $25.21 | $25.64 | $25.11 | $25.64 | $25.64 | 9,063 |
| 2018-01-05 | $24.98 | $25.19 | $24.96 | $25.10 | $25.10 | 17,649 |
| 2018-01-04 | $25.37 | $25.67 | $25.15 | $25.53 | $25.53 | 13,246 |
| 2018-01-03 | $24.44 | $25.32 | $24.44 | $25.32 | $25.32 | 2,009 |
| 2018-01-02 | $23.64 | $23.88 | $23.58 | $23.77 | $23.77 | 2,068 |
| 2017-12-29 | $23.47 | $23.82 | $23.47 | $23.54 | $23.54 | 4,887 |
| 2017-12-28 | $22.95 | $23.30 | $22.80 | $23.30 | $23.30 | 9,389 |
| 2017-12-27 | $23.15 | $23.15 | $22.80 | $23.00 | $23.00 | 15,689 |
| 2017-12-26 | $21.96 | $23.31 | $21.96 | $23.12 | $23.12 | 19,790 |
| 2017-12-22 | $21.32 | $21.60 | $21.19 | $21.59 | $21.59 | 13,319 |
| 2017-12-21 | $21.00 | $21.49 | $21.00 | $21.49 | $21.49 | 3,600 |
| 2017-12-20 | $20.95 | $21.31 | $20.63 | $21.29 | $21.29 | 23,791 |
| 2017-12-19 | $20.66 | $20.71 | $20.53 | $20.71 | $20.71 | 7,347 |
| 2017-12-18 | $20.58 | $20.63 | $20.20 | $20.30 | $20.30 | 11,796 |
| 2017-12-15 | $20.40 | $20.42 | $20.13 | $20.34 | $20.34 | 7,816 |
| 2017-12-14 | $19.22 | $19.96 | $19.22 | $19.96 | $19.96 | 2,410 |
| 2017-12-13 | $20.22 | $20.25 | $19.61 | $19.65 | $19.65 | 2,812 |
| 2017-12-12 | $21.11 | $21.11 | $20.09 | $20.32 | $20.32 | 14,427 |
| 2017-12-11 | $20.90 | $21.17 | $20.84 | $21.17 | $21.17 | 2,779 |
| 2017-12-08 | $20.85 | $20.85 | $20.22 | $20.50 | $20.50 | 4,711 |
| 2017-12-07 | $19.54 | $19.89 | $19.50 | $19.77 | $19.77 | 7,380 |
| 2017-12-06 | $20.31 | $20.31 | $19.02 | $19.10 | $19.10 | 21,334 |
| 2017-12-05 | $20.64 | $21.12 | $20.64 | $21.12 | $21.12 | 5,807 |
| 2017-12-04 | $20.99 | $21.06 | $20.72 | $20.72 | $20.72 | 2,990 |
| 2017-12-01 | $21.56 | $22.25 | $21.40 | $21.67 | $21.67 | 17,042 |
| 2017-11-30 | $21.06 | $21.12 | $20.15 | $20.60 | $20.60 | 12,506 |
| 2017-11-29 | $21.20 | $21.23 | $20.12 | $20.68 | $20.68 | 6,417 |
| 2017-11-28 | $21.21 | $21.39 | $20.98 | $21.26 | $21.26 | 7,825 |
| 2017-11-27 | $21.53 | $21.59 | $20.92 | $21.24 | $21.24 | 25,100 |
| 2017-11-24 | $22.15 | $22.35 | $22.07 | $22.35 | $22.35 | 26,495 |
| 2017-11-22 | $21.05 | $21.52 | $20.80 | $21.36 | $21.36 | 11,868 |
| 2017-11-21 | $19.88 | $20.52 | $19.88 | $20.04 | $20.04 | 2,570 |
| 2017-11-20 | $19.54 | $19.65 | $19.09 | $19.65 | $19.65 | 5,843 |
| 2017-11-17 | $19.43 | $20.12 | $19.34 | $20.04 | $20.04 | 14,764 |
| 2017-11-16 | $18.64 | $19.00 | $18.48 | $18.70 | $18.70 | 11,879 |
| 2017-11-15 | $18.76 | $18.92 | $18.50 | $18.75 | $18.75 | 7,345 |
| 2017-11-14 | $19.69 | $19.78 | $18.73 | $19.01 | $19.01 | 38,285 |
| 2017-11-13 | $20.56 | $20.72 | $19.86 | $20.33 | $20.33 | 8,503 |
| 2017-11-10 | $20.75 | $20.99 | $20.20 | $20.48 | $20.48 | 48,114 |
| 2017-11-09 | $20.54 | $21.09 | $20.42 | $20.72 | $20.72 | 48,499 |
| 2017-11-08 | $20.61 | $21.52 | $20.11 | $20.43 | $20.43 | 24,679 |
| 2017-11-07 | $20.75 | $20.95 | $20.55 | $20.86 | $20.86 | 31,191 |
| 2017-11-06 | $19.42 | $21.00 | $19.35 | $20.91 | $20.91 | 38,321 |
| 2017-11-03 | $18.25 | $19.30 | $18.08 | $19.24 | $19.24 | 16,009 |
| 2017-11-02 | $17.97 | $18.36 | $17.82 | $18.36 | $18.36 | 10,732 |
| 2017-11-01 | $18.51 | $18.61 | $17.65 | $17.81 | $17.81 | 17,809 |
| 2017-10-31 | $17.64 | $18.03 | $17.60 | $18.00 | $18.00 | 12,048 |
| 2017-10-30 | $16.28 | $17.95 | $16.28 | $17.74 | $17.74 | 16,860 |
| 2017-10-27 | $16.28 | $17.53 | $16.28 | $17.53 | $17.53 | 23,761 |
| 2017-10-26 | $15.87 | $16.34 | $15.83 | $16.34 | $16.34 | 11,565 |
| 2017-10-25 | $16.10 | $16.10 | $15.81 | $15.99 | $15.99 | 6,472 |
| 2017-10-24 | $16.00 | $16.21 | $15.58 | $16.19 | $16.19 | 12,848 |
| 2017-10-23 | $15.66 | $15.78 | $15.51 | $15.62 | $15.62 | 7,081 |
| 2017-10-20 | $15.13 | $15.69 | $15.12 | $15.69 | $15.69 | 27,847 |
| 2017-10-19 | $15.39 | $15.55 | $15.25 | $15.37 | $15.37 | 14,194 |
| 2017-10-18 | $16.17 | $16.21 | $15.75 | $16.00 | $16.00 | 12,106 |
| 2017-10-17 | $15.95 | $16.12 | $15.41 | $15.97 | $15.97 | 14,651 |
| 2017-10-16 | $16.22 | $16.22 | $15.81 | $15.89 | $15.89 | 25,776 |
| 2017-10-13 | $15.51 | $15.59 | $15.19 | $15.43 | $15.43 | 27,423 |
| 2017-10-12 | $14.59 | $14.94 | $14.41 | $14.87 | $14.87 | 24,255 |
| 2017-10-11 | $15.23 | $15.46 | $14.94 | $15.45 | $15.45 | 24,420 |
| 2017-10-10 | $14.73 | $15.20 | $14.72 | $15.11 | $15.11 | 25,496 |
| 2017-10-09 | $14.04 | $14.13 | $13.82 | $13.95 | $13.95 | 20,177 |
| 2017-10-06 | $14.03 | $14.03 | $13.69 | $13.78 | $13.78 | 43,541 |
| 2017-10-05 | $14.61 | $15.44 | $14.61 | $15.03 | $15.03 | 25,208 |
| 2017-10-04 | $14.84 | $14.92 | $14.23 | $14.31 | $14.31 | 38,378 |
| 2017-10-03 | $14.82 | $15.09 | $14.74 | $14.74 | $14.74 | 5,035 |
| 2017-10-02 | $14.73 | $14.93 | $14.50 | $14.90 | $14.90 | 25,402 |
| 2017-09-29 | $15.79 | $15.89 | $15.58 | $15.84 | $15.84 | 10,352 |
| 2017-09-28 | $16.85 | $16.86 | $15.60 | $15.86 | $15.86 | 8,802 |
| 2017-09-27 | $16.36 | $16.45 | $15.94 | $16.33 | $16.33 | 15,292 |
| 2017-09-26 | $15.97 | $16.24 | $15.95 | $16.19 | $16.19 | 8,308 |
| 2017-09-25 | $15.60 | $16.48 | $15.60 | $16.46 | $16.46 | 53,710 |
| 2017-09-22 | $14.91 | $15.14 | $14.85 | $15.05 | $15.05 | 8,458 |
| 2017-09-21 | $14.87 | $15.14 | $14.64 | $15.12 | $15.12 | 10,841 |
| 2017-09-20 | $14.78 | $15.38 | $14.78 | $15.08 | $15.08 | 50,314 |
| 2017-09-19 | $15.09 | $15.09 | $14.37 | $14.52 | $14.52 | 7,222 |
| 2017-09-18 | $14.71 | $14.87 | $14.25 | $14.87 | $14.87 | 23,774 |
| 2017-09-15 | $14.86 | $14.97 | $14.74 | $14.94 | $14.94 | 10,629 |
| 2017-09-14 | $14.84 | $15.22 | $14.57 | $14.66 | $14.66 | 28,614 |
| 2017-09-13 | $13.76 | $14.38 | $13.74 | $14.36 | $14.36 | 21,224 |
| 2017-09-12 | $13.32 | $13.55 | $13.32 | $13.52 | $13.52 | 21,287 |
| 2017-09-11 | $12.62 | $13.45 | $12.58 | $13.35 | $13.35 | 42,999 |
| 2017-09-08 | $14.20 | $14.20 | $12.85 | $12.98 | $12.98 | 43,515 |
| 2017-09-07 | $14.08 | $14.29 | $13.96 | $14.19 | $14.19 | 23,635 |
| 2017-09-06 | $14.15 | $14.38 | $14.05 | $14.21 | $14.21 | 63,353 |
| 2017-09-05 | $13.74 | $14.05 | $13.71 | $13.74 | $13.74 | 54,818 |
| 2017-09-01 | $12.87 | $12.97 | $12.48 | $12.93 | $12.93 | 29,786 |
| 2017-08-31 | $12.28 | $13.01 | $12.20 | $12.81 | $12.81 | 63,983 |
| 2017-08-30 | $11.98 | $12.41 | $11.79 | $11.82 | $11.82 | 46,433 |
| 2017-08-29 | $12.10 | $12.20 | $11.75 | $12.16 | $12.16 | 29,539 |
| 2017-08-28 | $12.89 | $12.89 | $11.89 | $12.25 | $12.25 | 89,852 |
| 2017-08-25 | $12.82 | $13.12 | $12.82 | $13.03 | $13.03 | 33,961 |
| 2017-08-24 | $13.11 | $13.17 | $12.49 | $12.94 | $12.94 | 62,432 |
| 2017-08-23 | $12.96 | $13.54 | $12.96 | $13.50 | $13.50 | 26,585 |
| 2017-08-22 | $13.03 | $13.28 | $12.89 | $13.03 | $13.03 | 32,339 |
| 2017-08-21 | $13.45 | $13.53 | $12.60 | $12.81 | $12.81 | 14,888 |
| 2017-08-18 | $12.50 | $13.90 | $12.41 | $13.83 | $13.83 | 41,784 |
| 2017-08-17 | $12.15 | $12.60 | $12.15 | $12.47 | $12.47 | 13,446 |
| 2017-08-16 | $13.13 | $13.33 | $12.31 | $12.36 | $12.36 | 63,109 |
| 2017-08-15 | $12.62 | $13.02 | $12.56 | $13.01 | $13.01 | 12,030 |
| 2017-08-14 | $14.17 | $14.31 | $12.93 | $12.93 | $12.93 | 50,212 |
| 2017-08-11 | $13.67 | $14.05 | $13.44 | $14.00 | $14.00 | 20,492 |
| 2017-08-10 | $14.88 | $14.88 | $13.65 | $13.70 | $13.70 | 34,370 |
| 2017-08-09 | $14.68 | $14.75 | $14.39 | $14.75 | $14.75 | 51,013 |
| 2017-08-08 | $14.35 | $14.77 | $14.20 | $14.31 | $14.31 | 19,293 |
| 2017-08-07 | $14.15 | $14.59 | $13.90 | $14.59 | $14.59 | 30,940 |
| 2017-08-04 | $14.26 | $14.75 | $14.26 | $14.68 | $14.68 | 6,819 |
| 2017-08-03 | $15.00 | $15.01 | $14.10 | $14.24 | $14.24 | 35,103 |
| 2017-08-02 | $14.47 | $14.83 | $14.05 | $14.73 | $14.73 | 58,567 |
| 2017-08-01 | $14.75 | $14.82 | $13.74 | $14.51 | $14.51 | 46,894 |
| 2017-07-31 | $14.77 | $15.53 | $14.50 | $15.40 | $15.40 | 31,542 |
| 2017-07-28 | $14.59 | $14.98 | $14.58 | $14.89 | $14.89 | 84,464 |
| 2017-07-27 | $14.24 | $14.45 | $13.99 | $14.40 | $14.40 | 35,798 |
| 2017-07-26 | $13.70 | $14.20 | $13.43 | $13.98 | $13.98 | 65,008 |
| 2017-07-25 | $12.94 | $13.38 | $12.78 | $13.38 | $13.38 | 36,259 |
| 2017-07-24 | $12.10 | $12.17 | $12.02 | $12.17 | $12.17 | 21,713 |
| 2017-07-21 | $12.43 | $12.45 | $11.57 | $11.63 | $11.63 | 43,101 |
| 2017-07-20 | $13.28 | $13.28 | $12.63 | $12.63 | $12.63 | 28,599 |
| 2017-07-19 | $12.55 | $13.06 | $12.54 | $12.96 | $12.96 | 15,395 |
| 2017-07-18 | $12.59 | $12.59 | $12.18 | $12.42 | $12.42 | 13,212 |
| 2017-07-17 | $12.41 | $12.57 | $12.06 | $12.07 | $12.07 | 33,997 |
| 2017-07-14 | $12.34 | $12.60 | $12.26 | $12.58 | $12.58 | 42,824 |
| 2017-07-13 | $11.85 | $12.21 | $11.77 | $12.14 | $12.14 | 27,504 |
| 2017-07-12 | $12.05 | $12.36 | $11.42 | $11.66 | $11.66 | 57,242 |
| 2017-07-11 | $10.93 | $11.51 | $10.91 | $11.41 | $11.41 | 21,337 |
| 2017-07-10 | $10.64 | $11.14 | $10.64 | $10.90 | $10.90 | 9,888 |
| 2017-07-07 | $11.17 | $11.17 | $10.46 | $10.78 | $10.78 | 40,622 |
| 2017-07-06 | $12.15 | $12.49 | $11.52 | $11.63 | $11.63 | 46,656 |
| 2017-07-05 | $12.75 | $12.75 | $11.35 | $11.41 | $11.41 | 89,668 |
| 2017-07-03 | $12.63 | $12.92 | $12.63 | $12.87 | $12.87 | 58,298 |
| 2017-06-30 | $11.80 | $12.45 | $11.69 | $12.41 | $12.41 | 41,792 |
| 2017-06-29 | $11.53 | $11.84 | $11.31 | $11.43 | $11.43 | 82,669 |
| 2017-06-28 | $11.00 | $11.38 | $10.84 | $11.34 | $11.34 | 92,522 |
| 2017-06-27 | $10.64 | $11.11 | $10.63 | $10.97 | $10.97 | 82,034 |
| 2017-06-26 | $10.27 | $10.41 | $9.90 | $10.41 | $10.41 | 17,181 |
| 2017-06-23 | $9.95 | $10.23 | $9.86 | $10.17 | $10.17 | 90,191 |
| 2017-06-22 | $9.91 | $10.27 | $9.86 | $9.87 | $9.87 | 37,527 |
| 2017-06-21 | $10.53 | $10.83 | $9.44 | $9.66 | $9.66 | 86,606 |
| 2017-06-20 | $10.40 | $10.55 | $10.15 | $10.48 | $10.48 | 82,196 |
| 2017-06-19 | $11.71 | $11.73 | $11.10 | $11.11 | $11.11 | 13,704 |
| 2017-06-16 | $11.68 | $11.68 | $11.46 | $11.53 | $11.53 | 21,177 |
| 2017-06-15 | $11.43 | $11.48 | $11.30 | $11.31 | $11.31 | 16,247 |
| 2017-06-14 | $12.67 | $12.90 | $11.36 | $11.51 | $11.51 | 73,319 |
| 2017-06-13 | $12.59 | $13.00 | $12.27 | $12.95 | $12.95 | 15,008 |
| 2017-06-12 | $13.03 | $13.15 | $12.64 | $12.65 | $12.65 | 28,101 |
| 2017-06-09 | $12.50 | $12.75 | $12.30 | $12.56 | $12.56 | 16,584 |
| 2017-06-08 | $12.23 | $12.64 | $12.18 | $12.32 | $12.32 | 31,149 |
| 2017-06-07 | $14.18 | $14.24 | $12.40 | $12.48 | $12.48 | 103,033 |
| 2017-06-06 | $13.76 | $14.78 | $13.67 | $14.72 | $14.72 | 31,469 |
| 2017-06-05 | $13.69 | $14.06 | $13.50 | $13.96 | $13.96 | 56,063 |
| 2017-06-02 | $14.10 | $14.45 | $13.70 | $14.29 | $14.29 | 20,667 |
| 2017-06-01 | $14.94 | $15.52 | $14.51 | $14.68 | $14.68 | 21,943 |
| 2017-05-31 | $14.75 | $14.94 | $14.29 | $14.67 | $14.67 | 20,294 |
| 2017-05-30 | $15.56 | $16.22 | $15.50 | $15.90 | $15.90 | 7,063 |
| 2017-05-26 | $15.55 | $16.22 | $15.41 | $16.15 | $16.15 | 12,506 |
| 2017-05-25 | $17.41 | $17.77 | $15.08 | $15.14 | $15.14 | 69,679 |
| 2017-05-24 | $18.02 | $18.21 | $17.34 | $17.92 | $17.92 | 23,885 |
| 2017-05-23 | $17.82 | $18.14 | $17.67 | $18.10 | $18.10 | 64,882 |
| 2017-05-22 | $17.49 | $17.84 | $17.49 | $17.57 | $17.57 | 13,860 |
| 2017-05-19 | $16.90 | $17.37 | $16.90 | $17.28 | $17.28 | 48,852 |
| 2017-05-18 | $15.66 | $16.50 | $15.63 | $16.21 | $16.21 | 24,301 |
| 2017-05-17 | $16.00 | $16.35 | $15.73 | $15.90 | $15.90 | 56,799 |
| 2017-05-16 | $15.96 | $16.02 | $15.50 | $15.54 | $15.54 | 77,176 |
| 2017-05-15 | $16.28 | $16.30 | $15.70 | $15.90 | $15.90 | 60,127 |
| 2017-05-12 | $14.89 | $14.97 | $14.48 | $14.93 | $14.93 | 37,619 |
| 2017-05-11 | $15.03 | $15.24 | $14.73 | $14.88 | $14.88 | 54,890 |
| 2017-05-10 | $13.82 | $14.77 | $13.77 | $14.51 | $14.51 | 47,078 |
| 2017-05-09 | $13.62 | $13.68 | $12.95 | $13.32 | $13.32 | 26,431 |
| 2017-05-08 | $13.69 | $13.98 | $13.21 | $13.75 | $13.75 | 34,704 |
| 2017-05-05 | $12.95 | $13.89 | $12.92 | $13.63 | $13.63 | 76,922 |
| 2017-05-04 | $14.18 | $14.18 | $12.75 | $12.86 | $12.86 | 76,551 |
| 2017-05-03 | $15.00 | $15.15 | $14.62 | $15.03 | $15.03 | 31,119 |
| 2017-05-02 | $15.92 | $15.92 | $14.67 | $14.94 | $14.94 | 51,279 |
| 2017-05-01 | $16.15 | $16.15 | $15.85 | $15.99 | $15.99 | 25,451 |
| 2017-04-28 | $16.68 | $16.75 | $16.08 | $16.32 | $16.32 | 15,903 |
| 2017-04-27 | $15.91 | $16.46 | $15.45 | $16.44 | $16.44 | 19,277 |
| 2017-04-26 | $16.34 | $17.40 | $16.30 | $16.57 | $16.57 | 12,598 |
| 2017-04-25 | $16.18 | $17.03 | $16.15 | $17.00 | $17.00 | 9,874 |
| 2017-04-24 | $16.70 | $16.70 | $16.30 | $16.46 | $16.46 | 21,192 |
| 2017-04-21 | $17.89 | $17.89 | $16.47 | $16.81 | $16.81 | 17,816 |
| 2017-04-20 | $18.18 | $18.53 | $17.82 | $17.95 | $17.95 | 2,958 |
| 2017-04-19 | $20.53 | $20.66 | $17.93 | $18.18 | $18.18 | 20,180 |
| 2017-04-18 | $20.58 | $20.95 | $20.21 | $20.73 | $20.73 | 5,952 |
| 2017-04-17 | $21.16 | $21.18 | $20.70 | $20.73 | $20.73 | 18,357 |
| 2017-04-13 | $21.48 | $21.51 | $21.07 | $21.16 | $21.16 | 8,699 |
| 2017-04-12 | $21.75 | $21.80 | $20.94 | $21.01 | $21.01 | 13,031 |
| 2017-04-11 | $21.13 | $21.45 | $20.82 | $21.34 | $21.34 | 25,061 |
| 2017-04-10 | $20.90 | $21.13 | $20.70 | $21.13 | $21.13 | 11,448 |
| 2017-04-07 | $19.77 | $20.23 | $19.77 | $20.16 | $20.16 | 13,606 |
| 2017-04-06 | $19.50 | $19.62 | $19.45 | $19.62 | $19.62 | 6,875 |
| 2017-04-05 | $19.54 | $19.79 | $18.70 | $18.70 | $18.70 | 15,041 |
| 2017-04-04 | $18.45 | $19.00 | $18.27 | $18.91 | $18.91 | 19,150 |
| 2017-04-03 | $18.40 | $18.46 | $17.96 | $18.06 | $18.06 | 14,463 |
| 2017-03-31 | $17.87 | $18.60 | $17.87 | $18.50 | $18.50 | 24,135 |
| 2017-03-30 | $17.65 | $18.18 | $17.55 | $18.16 | $18.16 | 23,843 |
| 2017-03-29 | $16.32 | $17.20 | $16.26 | $17.17 | $17.17 | 25,471 |
| 2017-03-28 | $15.99 | $16.43 | $15.92 | $16.13 | $16.13 | 24,977 |
| 2017-03-27 | $15.12 | $15.54 | $14.90 | $15.53 | $15.53 | 12,795 |
| 2017-03-24 | $15.53 | $15.80 | $15.49 | $15.80 | $15.80 | 11,497 |
| 2017-03-23 | $15.55 | $15.61 | $15.41 | $15.48 | $15.48 | 1,945 |
| 2017-03-22 | $15.52 | $16.09 | $15.00 | $15.90 | $15.90 | 10,391 |
| 2017-03-21 | $16.86 | $16.93 | $15.86 | $16.00 | $16.00 | 17,613 |
| 2017-03-20 | $16.60 | $17.07 | $16.53 | $16.76 | $16.76 | 31,519 |
| 2017-03-17 | $17.50 | $17.50 | $17.04 | $17.04 | $17.04 | 6,217 |
| 2017-03-16 | $17.25 | $17.28 | $16.85 | $17.19 | $17.19 | 23,436 |
| 2017-03-15 | $16.89 | $17.37 | $16.69 | $17.25 | $17.25 | 29,912 |
| 2017-03-14 | $15.94 | $16.36 | $15.65 | $16.36 | $16.36 | 26,266 |
| 2017-03-13 | $16.92 | $17.04 | $16.60 | $16.82 | $16.82 | 14,599 |
| 2017-03-10 | $18.00 | $18.07 | $16.77 | $16.81 | $16.81 | 17,706 |
| 2017-03-09 | $18.36 | $18.36 | $17.10 | $18.22 | $18.22 | 52,102 |
| 2017-03-08 | $21.48 | $21.90 | $18.75 | $18.85 | $18.85 | 52,863 |
| 2017-03-07 | $22.98 | $22.98 | $22.32 | $22.32 | $22.32 | 13,828 |
| 2017-03-06 | $22.49 | $22.80 | $22.17 | $22.41 | $22.41 | 27,700 |
| 2017-03-03 | $21.88 | $22.54 | $21.79 | $22.34 | $22.34 | 38,596 |
| 2017-03-02 | $22.03 | $22.30 | $21.65 | $21.71 | $21.71 | 30,669 |
| 2017-03-01 | $23.67 | $23.73 | $23.16 | $23.16 | $23.16 | 8,359 |
| 2017-02-28 | $22.88 | $23.33 | $22.40 | $23.33 | $23.33 | 17,146 |
| 2017-02-27 | $23.70 | $23.70 | $23.38 | $23.38 | $23.38 | 7,610 |
| 2017-02-24 | $23.19 | $23.49 | $23.19 | $23.37 | $23.37 | 6,330 |
| 2017-02-23 | $24.08 | $24.12 | $23.51 | $23.68 | $23.68 | 9,811 |
| 2017-02-22 | $22.84 | $22.84 | $22.63 | $22.70 | $22.70 | 13,236 |
| 2017-02-21 | $24.20 | $24.20 | $23.97 | $23.97 | $23.97 | 13,415 |
| 2017-02-17 | $22.54 | $22.81 | $22.49 | $22.71 | $22.71 | 4,940 |
| 2017-02-16 | $23.23 | $23.28 | $22.38 | $23.05 | $23.05 | 5,172 |
| 2017-02-15 | $22.93 | $23.16 | $22.72 | $22.92 | $22.92 | 5,641 |
| 2017-02-14 | $23.44 | $23.44 | $23.10 | $23.10 | $23.10 | 3,305 |
| 2017-02-13 | $22.62 | $22.67 | $22.50 | $22.67 | $22.67 | 3,727 |
| 2017-02-10 | $23.83 | $24.07 | $23.78 | $23.85 | $23.85 | 7,217 |
| 2017-02-09 | $22.99 | $22.99 | $22.50 | $22.78 | $22.78 | 7,745 |
| 2017-02-08 | $21.56 | $22.32 | $21.05 | $22.14 | $22.14 | 11,163 |
| 2017-02-07 | $22.03 | $22.04 | $21.45 | $21.81 | $21.81 | 14,307 |
| 2017-02-06 | $24.01 | $24.01 | $23.07 | $23.07 | $23.07 | 3,739 |
| 2017-02-03 | $23.75 | $24.42 | $23.66 | $23.87 | $23.87 | 3,980 |
| 2017-02-02 | $24.19 | $24.19 | $23.94 | $23.94 | $23.94 | 4,175 |
| 2017-02-01 | $23.21 | $23.84 | $22.96 | $23.64 | $23.64 | 3,926 |
| 2017-01-31 | $23.15 | $23.60 | $22.61 | $22.61 | $22.61 | 13,875 |
| 2017-01-30 | $22.73 | $22.73 | $22.30 | $22.50 | $22.50 | 8,620 |
| 2017-01-27 | $23.33 | $23.41 | $22.58 | $23.18 | $23.18 | 11,330 |
| 2017-01-26 | $23.55 | $24.24 | $23.46 | $24.12 | $24.12 | 12,650 |
| 2017-01-25 | $22.84 | $23.56 | $22.75 | $22.89 | $22.89 | 5,638 |
| 2017-01-24 | $23.41 | $23.67 | $23.11 | $23.11 | $23.11 | 5,685 |
| 2017-01-23 | $22.31 | $23.00 | $22.28 | $22.90 | $22.90 | 7,070 |
| 2017-01-20 | $23.54 | $23.82 | $23.19 | $23.25 | $23.25 | 13,730 |
| 2017-01-19 | $22.36 | $22.36 | $21.77 | $21.77 | $21.77 | 2,005 |
| 2017-01-18 | $22.23 | $22.90 | $21.82 | $21.97 | $21.97 | 8,462 |
| 2017-01-17 | $24.47 | $24.50 | $23.68 | $23.68 | $23.68 | 2,500 |
| 2017-01-13 | $23.85 | $24.00 | $23.43 | $23.56 | $23.56 | 3,234 |
| 2017-01-12 | $24.61 | $24.62 | $24.12 | $24.34 | $24.34 | 7,863 |
| 2017-01-11 | $22.23 | $23.72 | $21.54 | $23.21 | $23.21 | 8,568 |
| 2017-01-10 | $23.71 | $23.71 | $22.01 | $22.01 | $22.01 | 28,177 |
| 2017-01-09 | $24.33 | $24.33 | $22.96 | $22.96 | $22.96 | 4,695 |
| 2017-01-06 | $25.86 | $25.88 | $25.43 | $25.55 | $25.55 | 5,800 |
| 2017-01-05 | $25.60 | $25.84 | $25.09 | $25.61 | $25.61 | 12,851 |
UBS ETRACS ProShares Daily 3x Long Crude ETN (WTIU) News Headlines
Recent UBS ETRACS ProShares Daily 3x Long Crude ETN (WTIU) News
Similar Companies to UBS ETRACS ProShares Daily 3x Long Crude ETN (WTIU) 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 | -- | -- | -- |