Big 5 Sporting Goods Corp (BGFV) Exchange: NASDAQ
Data as of April 23, 2024
$5.24 ($0.18) 3.56%
Big 5 Sporting Goods Corp - Daily Information
Click for more stock information on Big 5 Sporting Goods Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $5.10 |
| Previous Close | $5.24 |
| High | $5.28 |
| Low | $4.98 |
| Adjusted Open | $5.10 |
| Previous Adjusted Close | $5.24 |
| Adjusted High | $5.28 |
| Adjusted Low | $4.98 |
About Big 5 Sporting Goods Corp (BGFV)
Big 5 Sporting Goods Corporation is a low-cost retailer of sporting goods, athletic shoes, and related apparel and accessories. The company was founded in 1955 and is headquartered in El Segundo, CA. The companyâs stores offer equipment, apparel and footwear for basketball, baseball, softball, lacrosse, soccer, volleyball and hockey. They also offer a selection of fitness equipment, including fitness trackers, fitness apparel, and fitness equipment accessories. The company has grown in revenue over the years since its formation, increasing their store count to more than 400 locations across 12 western states. Big 5 Sporting Goods Inc. is a leader in providing consumers with the sporting goods they need to enjoy their favorite activities in the outdoors.
Invest in Big 5 Sporting Goods Corp (BGFV)
Historical Stock Data for Big 5 Sporting Goods Corp (BGFV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | $5.10 | $5.28 | $4.98 | $5.24 | $5.24 | 261,890 |
| 2024-02-08 | $5.16 | $5.27 | $5.03 | $5.06 | $5.06 | 291,070 |
| 2024-02-07 | $5.10 | $5.19 | $4.98 | $5.14 | $5.14 | 239,206 |
| 2024-02-06 | $4.87 | $5.06 | $4.79 | $5.06 | $5.06 | 203,441 |
| 2024-02-05 | $5.03 | $5.04 | $4.80 | $4.86 | $4.86 | 350,290 |
| 2024-02-02 | $5.23 | $5.23 | $5.03 | $5.08 | $5.08 | 319,562 |
| 2024-02-01 | $5.10 | $5.26 | $5.07 | $5.21 | $5.21 | 276,569 |
| 2024-01-31 | $5.24 | $5.24 | $5.02 | $5.03 | $5.03 | 337,252 |
| 2024-01-30 | $5.34 | $5.34 | $5.18 | $5.22 | $5.22 | 209,270 |
| 2024-01-29 | $5.28 | $5.37 | $5.17 | $5.34 | $5.34 | 219,957 |
| 2024-01-26 | $5.15 | $5.32 | $5.15 | $5.24 | $5.24 | 189,812 |
| 2024-01-25 | $5.22 | $5.28 | $5.03 | $5.14 | $5.14 | 307,886 |
| 2024-01-24 | $5.19 | $5.19 | $5.01 | $5.13 | $5.13 | 313,863 |
| 2024-01-23 | $5.08 | $5.22 | $5.01 | $5.10 | $5.10 | 356,281 |
| 2024-01-22 | $4.80 | $5.00 | $4.75 | $4.99 | $4.99 | 526,768 |
| 2024-01-19 | $4.65 | $4.78 | $4.49 | $4.75 | $4.75 | 468,571 |
| 2024-01-18 | $4.77 | $4.82 | $4.51 | $4.61 | $4.61 | 462,578 |
| 2024-01-17 | $4.67 | $4.83 | $4.25 | $4.79 | $4.79 | 1,068,369 |
| 2024-01-16 | $5.53 | $5.53 | $5.19 | $5.20 | $5.20 | 556,341 |
| 2024-01-12 | $5.76 | $5.87 | $5.50 | $5.53 | $5.53 | 397,568 |
| 2024-01-11 | $5.71 | $5.77 | $5.60 | $5.69 | $5.69 | 176,492 |
| 2024-01-10 | $5.75 | $5.84 | $5.70 | $5.74 | $5.74 | 213,555 |
| 2024-01-09 | $5.81 | $5.81 | $5.66 | $5.74 | $5.74 | 262,074 |
| 2024-01-08 | $5.83 | $5.96 | $5.77 | $5.84 | $5.84 | 337,906 |
| 2024-01-05 | $5.74 | $5.96 | $5.66 | $5.76 | $5.76 | 418,895 |
| 2024-01-04 | $5.92 | $6.01 | $5.74 | $5.75 | $5.75 | 217,775 |
| 2024-01-03 | $6.05 | $6.18 | $5.66 | $5.91 | $5.91 | 538,451 |
| 2024-01-02 | $6.34 | $6.55 | $6.07 | $6.07 | $6.07 | 358,224 |
| 2023-12-29 | $6.54 | $6.54 | $6.30 | $6.34 | $6.34 | 340,845 |
| 2023-12-28 | $6.32 | $6.54 | $6.32 | $6.52 | $6.52 | 244,052 |
| 2023-12-27 | $6.65 | $6.65 | $6.26 | $6.33 | $6.33 | 288,890 |
| 2023-12-26 | $6.55 | $6.73 | $6.53 | $6.58 | $6.58 | 273,565 |
| 2023-12-22 | $6.54 | $6.65 | $6.40 | $6.51 | $6.51 | 175,690 |
| 2023-12-21 | $6.49 | $6.60 | $6.38 | $6.59 | $6.59 | 277,857 |
| 2023-12-20 | $6.45 | $6.62 | $6.36 | $6.36 | $6.36 | 215,764 |
| 2023-12-19 | $6.34 | $6.57 | $6.33 | $6.52 | $6.52 | 274,147 |
| 2023-12-18 | $6.69 | $6.70 | $6.34 | $6.35 | $6.35 | 227,287 |
| 2023-12-15 | $6.65 | $6.90 | $6.60 | $6.68 | $6.68 | 726,183 |
| 2023-12-14 | $6.39 | $6.58 | $6.30 | $6.56 | $6.56 | 545,831 |
| 2023-12-13 | $5.92 | $6.35 | $5.83 | $6.26 | $6.26 | 777,385 |
| 2023-12-12 | $6.06 | $6.06 | $5.82 | $5.98 | $5.98 | 410,559 |
| 2023-12-11 | $6.14 | $6.24 | $6.04 | $6.09 | $6.09 | 223,985 |
| 2023-12-08 | $6.19 | $6.24 | $6.07 | $6.14 | $6.14 | 193,546 |
| 2023-12-07 | $6.21 | $6.25 | $6.12 | $6.22 | $6.22 | 181,976 |
| 2023-12-06 | $6.25 | $6.41 | $6.17 | $6.23 | $6.23 | 293,872 |
| 2023-12-05 | $6.32 | $6.33 | $6.17 | $6.22 | $6.22 | 220,730 |
| 2023-12-04 | $6.16 | $6.43 | $6.16 | $6.33 | $6.33 | 256,315 |
| 2023-12-01 | $5.89 | $6.22 | $5.81 | $6.22 | $6.22 | 331,366 |
| 2023-11-30 | $6.02 | $6.04 | $5.79 | $5.93 | $5.93 | 329,673 |
| 2023-11-29 | $5.93 | $6.17 | $5.85 | $6.14 | $6.01 | 447,106 |
| 2023-11-28 | $5.74 | $5.92 | $5.65 | $5.89 | $5.77 | 345,345 |
| 2023-11-27 | $5.74 | $5.77 | $5.63 | $5.71 | $5.59 | 237,595 |
| 2023-11-24 | $5.60 | $5.79 | $5.58 | $5.73 | $5.73 | 144,752 |
| 2023-11-22 | $5.61 | $5.85 | $5.57 | $5.62 | $5.62 | 461,881 |
| 2023-11-21 | $5.61 | $5.72 | $5.55 | $5.66 | $5.66 | 244,588 |
| 2023-11-20 | $5.64 | $5.72 | $5.56 | $5.62 | $5.62 | 199,443 |
| 2023-11-17 | $5.57 | $5.64 | $5.50 | $5.59 | $5.59 | 206,860 |
| 2023-11-16 | $5.56 | $5.67 | $5.37 | $5.47 | $5.47 | 132,065 |
| 2023-11-15 | $5.51 | $5.82 | $5.50 | $5.54 | $5.54 | 357,386 |
| 2023-11-14 | $5.25 | $5.57 | $5.25 | $5.44 | $5.44 | 297,262 |
| 2023-11-13 | $5.23 | $5.29 | $5.03 | $5.13 | $5.13 | 217,613 |
| 2023-11-10 | $5.20 | $5.26 | $5.08 | $5.21 | $5.21 | 171,963 |
| 2023-11-09 | $5.36 | $5.37 | $5.12 | $5.20 | $5.20 | 210,617 |
| 2023-11-08 | $5.46 | $5.50 | $5.21 | $5.33 | $5.33 | 156,607 |
| 2023-11-07 | $5.60 | $5.60 | $5.43 | $5.51 | $5.51 | 201,831 |
| 2023-11-06 | $5.69 | $5.74 | $5.45 | $5.62 | $5.62 | 288,049 |
| 2023-11-03 | $5.06 | $5.81 | $5.06 | $5.66 | $5.66 | 617,208 |
| 2023-11-02 | $5.53 | $5.55 | $5.00 | $5.02 | $5.02 | 861,844 |
| 2023-11-01 | $5.69 | $6.08 | $5.36 | $5.47 | $5.47 | 1,477,223 |
| 2023-10-31 | $7.15 | $7.20 | $6.91 | $7.06 | $7.06 | 421,126 |
| 2023-10-30 | $7.18 | $7.20 | $6.79 | $7.07 | $7.07 | 243,898 |
| 2023-10-27 | $7.35 | $7.37 | $6.94 | $7.03 | $7.03 | 236,069 |
| 2023-10-26 | $7.32 | $7.39 | $7.19 | $7.30 | $7.30 | 187,660 |
| 2023-10-25 | $7.43 | $7.48 | $7.09 | $7.34 | $7.34 | 254,251 |
| 2023-10-24 | $7.49 | $7.62 | $7.38 | $7.41 | $7.41 | 175,446 |
| 2023-10-23 | $7.63 | $7.72 | $7.44 | $7.45 | $7.45 | 164,948 |
| 2023-10-20 | $7.64 | $7.68 | $7.43 | $7.64 | $7.64 | 201,713 |
| 2023-10-19 | $7.38 | $7.70 | $7.30 | $7.64 | $7.64 | 305,806 |
| 2023-10-18 | $7.98 | $7.98 | $7.33 | $7.34 | $7.34 | 297,221 |
| 2023-10-17 | $7.70 | $8.04 | $7.66 | $7.98 | $7.98 | 275,340 |
| 2023-10-16 | $7.35 | $7.77 | $7.35 | $7.72 | $7.72 | 198,487 |
| 2023-10-13 | $7.47 | $7.47 | $7.26 | $7.30 | $7.30 | 209,274 |
| 2023-10-12 | $7.50 | $7.51 | $7.25 | $7.46 | $7.46 | 234,549 |
| 2023-10-11 | $7.37 | $7.48 | $7.32 | $7.47 | $7.47 | 125,269 |
| 2023-10-10 | $7.17 | $7.43 | $7.17 | $7.34 | $7.34 | 168,322 |
| 2023-10-09 | $7.23 | $7.52 | $7.16 | $7.19 | $7.19 | 416,412 |
| 2023-10-06 | $7.06 | $7.26 | $6.99 | $7.23 | $7.23 | 142,211 |
| 2023-10-05 | $7.02 | $7.11 | $6.95 | $7.08 | $7.08 | 168,124 |
| 2023-10-04 | $7.07 | $7.11 | $6.91 | $7.00 | $7.00 | 168,952 |
| 2023-10-03 | $7.06 | $7.11 | $6.92 | $7.05 | $7.05 | 314,472 |
| 2023-10-02 | $7.03 | $7.15 | $7.01 | $7.05 | $7.05 | 163,839 |
| 2023-09-29 | $6.99 | $7.12 | $6.93 | $7.01 | $7.01 | 234,348 |
| 2023-09-28 | $6.84 | $6.96 | $6.82 | $6.92 | $6.92 | 104,414 |
| 2023-09-27 | $6.79 | $6.93 | $6.79 | $6.84 | $6.84 | 125,875 |
| 2023-09-26 | $6.94 | $7.00 | $6.77 | $6.78 | $6.78 | 169,300 |
| 2023-09-25 | $6.99 | $7.10 | $6.95 | $6.98 | $6.98 | 175,606 |
| 2023-09-22 | $7.00 | $7.19 | $6.91 | $7.03 | $7.03 | 242,887 |
| 2023-09-21 | $7.14 | $7.25 | $6.88 | $6.97 | $6.97 | 470,354 |
| 2023-09-20 | $7.23 | $7.43 | $7.13 | $7.14 | $7.14 | 130,438 |
| 2023-09-19 | $7.16 | $7.35 | $7.15 | $7.25 | $7.25 | 106,233 |
| 2023-09-18 | $7.23 | $7.23 | $7.03 | $7.17 | $7.17 | 127,265 |
| 2023-09-15 | $7.18 | $7.36 | $7.18 | $7.23 | $7.23 | 288,970 |
| 2023-09-14 | $6.92 | $7.21 | $6.92 | $7.17 | $7.17 | 166,824 |
| 2023-09-13 | $6.92 | $6.99 | $6.78 | $6.87 | $6.87 | 265,374 |
| 2023-09-12 | $7.08 | $7.14 | $6.89 | $6.92 | $6.92 | 403,183 |
| 2023-09-11 | $7.33 | $7.34 | $7.03 | $7.05 | $7.05 | 182,370 |
| 2023-09-08 | $7.48 | $7.51 | $7.25 | $7.26 | $7.26 | 122,143 |
| 2023-09-07 | $7.27 | $7.54 | $7.26 | $7.48 | $7.48 | 336,145 |
| 2023-09-06 | $7.30 | $7.40 | $7.29 | $7.36 | $7.36 | 104,176 |
| 2023-09-05 | $7.66 | $7.66 | $7.27 | $7.32 | $7.32 | 235,869 |
| 2023-09-01 | $7.96 | $8.02 | $7.50 | $7.66 | $7.66 | 315,297 |
| 2023-08-31 | $8.26 | $8.35 | $7.93 | $7.93 | $7.93 | 258,293 |
| 2023-08-30 | $8.45 | $8.62 | $8.32 | $8.57 | $8.31 | 224,691 |
| 2023-08-29 | $8.31 | $8.56 | $8.28 | $8.45 | $8.45 | 180,541 |
| 2023-08-28 | $8.19 | $8.33 | $8.06 | $8.31 | $8.31 | 152,256 |
| 2023-08-25 | $7.94 | $8.15 | $7.83 | $8.06 | $8.06 | 192,935 |
| 2023-08-24 | $7.95 | $8.03 | $7.83 | $7.86 | $7.86 | 117,934 |
| 2023-08-23 | $8.32 | $8.32 | $7.83 | $7.90 | $7.90 | 305,163 |
| 2023-08-22 | $8.30 | $8.37 | $8.02 | $8.32 | $8.32 | 268,142 |
| 2023-08-21 | $8.84 | $8.85 | $8.66 | $8.68 | $8.68 | 104,739 |
| 2023-08-18 | $8.65 | $8.89 | $8.65 | $8.85 | $8.85 | 159,454 |
| 2023-08-17 | $8.68 | $8.83 | $8.64 | $8.70 | $8.70 | 72,507 |
| 2023-08-16 | $8.83 | $8.97 | $8.62 | $8.65 | $8.65 | 155,082 |
| 2023-08-15 | $8.76 | $8.94 | $8.68 | $8.83 | $8.83 | 119,273 |
| 2023-08-14 | $8.66 | $8.85 | $8.56 | $8.80 | $8.80 | 152,222 |
| 2023-08-11 | $8.43 | $8.64 | $8.37 | $8.61 | $8.61 | 117,302 |
| 2023-08-10 | $8.37 | $8.58 | $8.35 | $8.44 | $8.44 | 119,901 |
| 2023-08-09 | $8.50 | $8.50 | $8.23 | $8.36 | $8.36 | 100,527 |
| 2023-08-08 | $8.32 | $8.53 | $8.21 | $8.47 | $8.47 | 115,565 |
| 2023-08-07 | $8.41 | $8.50 | $8.18 | $8.40 | $8.40 | 224,692 |
| 2023-08-04 | $8.13 | $8.56 | $8.12 | $8.38 | $8.38 | 216,944 |
| 2023-08-03 | $8.09 | $8.25 | $8.01 | $8.12 | $8.12 | 199,378 |
| 2023-08-02 | $8.88 | $8.94 | $7.77 | $8.11 | $8.11 | 795,961 |
| 2023-08-01 | $9.50 | $9.54 | $9.30 | $9.36 | $9.36 | 270,547 |
| 2023-07-31 | $9.50 | $9.62 | $9.50 | $9.57 | $9.57 | 115,099 |
| 2023-07-28 | $9.62 | $9.74 | $9.33 | $9.43 | $9.43 | 121,593 |
| 2023-07-27 | $9.54 | $9.68 | $9.45 | $9.53 | $9.53 | 119,427 |
| 2023-07-26 | $9.22 | $9.62 | $9.22 | $9.48 | $9.48 | 153,472 |
| 2023-07-25 | $9.20 | $9.31 | $9.10 | $9.24 | $9.24 | 136,348 |
| 2023-07-24 | $9.10 | $9.21 | $9.00 | $9.06 | $9.06 | 164,622 |
| 2023-07-21 | $9.53 | $9.55 | $8.87 | $8.94 | $8.94 | 282,762 |
| 2023-07-20 | $9.66 | $9.69 | $9.42 | $9.45 | $9.45 | 196,132 |
| 2023-07-19 | $9.91 | $9.94 | $9.57 | $9.68 | $9.68 | 207,262 |
| 2023-07-18 | $9.53 | $9.99 | $9.53 | $9.83 | $9.83 | 267,428 |
| 2023-07-17 | $9.58 | $9.72 | $9.52 | $9.53 | $9.53 | 272,409 |
| 2023-07-14 | $9.55 | $9.62 | $9.26 | $9.58 | $9.58 | 282,920 |
| 2023-07-13 | $9.68 | $9.74 | $9.53 | $9.60 | $9.60 | 200,476 |
| 2023-07-12 | $9.65 | $9.75 | $9.58 | $9.66 | $9.66 | 255,247 |
| 2023-07-11 | $9.51 | $9.63 | $9.43 | $9.50 | $9.50 | 206,568 |
| 2023-07-10 | $9.24 | $9.54 | $9.23 | $9.49 | $9.49 | 474,092 |
| 2023-07-07 | $9.09 | $9.44 | $9.09 | $9.22 | $9.22 | 568,195 |
| 2023-07-06 | $9.09 | $9.22 | $8.88 | $9.08 | $9.08 | 191,773 |
| 2023-07-05 | $9.00 | $9.25 | $9.00 | $9.19 | $9.19 | 266,510 |
| 2023-07-03 | $9.16 | $9.32 | $9.02 | $9.06 | $9.06 | 82,364 |
| 2023-06-30 | $9.25 | $9.25 | $8.92 | $9.16 | $9.16 | 193,319 |
| 2023-06-29 | $9.05 | $9.38 | $9.03 | $9.15 | $9.15 | 325,045 |
| 2023-06-28 | $8.80 | $9.13 | $8.74 | $9.05 | $9.05 | 299,728 |
| 2023-06-27 | $8.57 | $8.90 | $8.57 | $8.80 | $8.80 | 206,213 |
| 2023-06-26 | $8.50 | $8.80 | $8.50 | $8.65 | $8.65 | 193,830 |
| 2023-06-23 | $8.33 | $8.56 | $8.33 | $8.49 | $8.49 | 438,443 |
| 2023-06-22 | $8.34 | $8.46 | $8.20 | $8.43 | $8.43 | 142,131 |
| 2023-06-21 | $8.27 | $8.55 | $8.17 | $8.33 | $8.33 | 220,229 |
| 2023-06-20 | $8.16 | $8.35 | $8.15 | $8.27 | $8.27 | 214,869 |
| 2023-06-16 | $8.57 | $8.60 | $8.12 | $8.21 | $8.21 | 445,181 |
| 2023-06-15 | $8.65 | $8.65 | $8.35 | $8.49 | $8.49 | 241,607 |
| 2023-06-14 | $8.65 | $8.78 | $8.55 | $8.64 | $8.64 | 402,755 |
| 2023-06-13 | $8.40 | $8.72 | $8.40 | $8.57 | $8.57 | 269,370 |
| 2023-06-12 | $8.26 | $8.39 | $8.16 | $8.32 | $8.32 | 188,931 |
| 2023-06-09 | $8.37 | $8.47 | $8.17 | $8.26 | $8.26 | 183,237 |
| 2023-06-08 | $8.47 | $8.53 | $8.30 | $8.37 | $8.37 | 243,083 |
| 2023-06-07 | $8.03 | $8.45 | $8.03 | $8.34 | $8.34 | 308,822 |
| 2023-06-06 | $7.70 | $8.14 | $7.67 | $7.97 | $7.97 | 343,108 |
| 2023-06-05 | $7.61 | $7.79 | $7.61 | $7.69 | $7.69 | 369,398 |
| 2023-06-02 | $7.51 | $7.67 | $7.51 | $7.64 | $7.64 | 276,529 |
| 2023-06-01 | $7.51 | $7.72 | $7.40 | $7.44 | $7.44 | 249,842 |
| 2023-05-31 | $7.43 | $7.63 | $7.22 | $7.56 | $7.56 | 484,527 |
| 2023-05-30 | $7.80 | $7.84 | $7.52 | $7.81 | $7.56 | 377,882 |
| 2023-05-26 | $7.55 | $7.79 | $7.46 | $7.70 | $7.45 | 221,999 |
| 2023-05-25 | $7.77 | $7.90 | $7.55 | $7.59 | $7.35 | 131,383 |
| 2023-05-24 | $7.85 | $7.90 | $7.67 | $7.79 | $7.54 | 132,421 |
| 2023-05-23 | $7.55 | $7.88 | $7.53 | $7.85 | $7.60 | 229,099 |
| 2023-05-22 | $7.64 | $7.70 | $7.51 | $7.54 | $7.30 | 163,995 |
| 2023-05-19 | $7.90 | $7.90 | $7.57 | $7.66 | $7.41 | 249,276 |
| 2023-05-18 | $7.73 | $7.97 | $7.71 | $7.92 | $7.67 | 166,273 |
| 2023-05-17 | $7.56 | $7.82 | $7.56 | $7.78 | $7.53 | 183,716 |
| 2023-05-16 | $7.80 | $7.84 | $7.40 | $7.46 | $7.22 | 201,439 |
| 2023-05-15 | $7.75 | $7.97 | $7.68 | $7.88 | $7.63 | 155,246 |
| 2023-05-12 | $7.90 | $7.92 | $7.60 | $7.75 | $7.50 | 231,011 |
| 2023-05-11 | $7.68 | $7.90 | $7.62 | $7.84 | $7.59 | 167,410 |
| 2023-05-10 | $7.67 | $7.75 | $7.53 | $7.70 | $7.45 | 179,608 |
| 2023-05-09 | $7.46 | $7.60 | $7.26 | $7.58 | $7.34 | 132,491 |
| 2023-05-08 | $7.58 | $7.58 | $7.31 | $7.47 | $7.47 | 247,857 |
| 2023-05-05 | $7.47 | $7.63 | $7.43 | $7.57 | $7.57 | 251,473 |
| 2023-05-04 | $7.07 | $7.35 | $6.91 | $7.32 | $7.32 | 340,481 |
| 2023-05-03 | $7.00 | $7.57 | $6.88 | $7.13 | $7.13 | 652,706 |
| 2023-05-02 | $7.66 | $7.69 | $7.37 | $7.45 | $7.45 | 372,239 |
| 2023-05-01 | $7.94 | $7.94 | $7.56 | $7.75 | $7.75 | 266,916 |
| 2023-04-28 | $7.68 | $8.02 | $7.68 | $7.88 | $7.88 | 308,022 |
| 2023-04-27 | $7.81 | $9.03 | $7.67 | $7.71 | $7.71 | 1,567,445 |
| 2023-04-26 | $7.75 | $8.00 | $7.72 | $7.79 | $7.79 | 172,004 |
| 2023-04-25 | $7.99 | $8.00 | $7.76 | $7.78 | $7.78 | 179,992 |
| 2023-04-24 | $8.01 | $8.08 | $7.90 | $8.05 | $8.05 | 141,090 |
| 2023-04-21 | $7.85 | $8.05 | $7.78 | $8.04 | $8.04 | 125,327 |
| 2023-04-20 | $7.96 | $8.12 | $7.82 | $7.87 | $7.87 | 118,746 |
| 2023-04-19 | $7.83 | $8.06 | $7.73 | $8.03 | $8.03 | 133,250 |
| 2023-04-18 | $7.78 | $7.90 | $7.76 | $7.88 | $7.88 | 178,592 |
| 2023-04-17 | $7.95 | $8.00 | $7.73 | $7.77 | $7.77 | 172,366 |
| 2023-04-14 | $8.00 | $8.17 | $7.80 | $7.87 | $7.87 | 176,284 |
| 2023-04-13 | $8.17 | $8.17 | $7.85 | $7.98 | $7.98 | 359,516 |
| 2023-04-12 | $8.57 | $8.59 | $8.24 | $8.26 | $8.26 | 148,962 |
| 2023-04-11 | $8.03 | $8.61 | $8.03 | $8.47 | $8.47 | 339,183 |
| 2023-04-10 | $7.69 | $8.09 | $7.65 | $8.00 | $8.00 | 279,924 |
| 2023-04-06 | $7.66 | $7.74 | $7.57 | $7.70 | $7.70 | 168,991 |
| 2023-04-05 | $7.72 | $7.73 | $7.47 | $7.60 | $7.60 | 176,169 |
| 2023-04-04 | $7.95 | $7.95 | $7.68 | $7.75 | $7.75 | 164,287 |
| 2023-04-03 | $7.75 | $7.93 | $7.63 | $7.90 | $7.90 | 263,697 |
| 2023-03-31 | $7.51 | $7.79 | $7.51 | $7.69 | $7.69 | 225,279 |
| 2023-03-30 | $7.44 | $7.54 | $7.35 | $7.48 | $7.48 | 218,195 |
| 2023-03-29 | $7.50 | $7.50 | $7.31 | $7.38 | $7.38 | 178,373 |
| 2023-03-28 | $7.32 | $7.44 | $7.25 | $7.44 | $7.44 | 192,522 |
| 2023-03-27 | $7.41 | $7.45 | $7.23 | $7.31 | $7.31 | 330,886 |
| 2023-03-24 | $7.23 | $7.40 | $7.13 | $7.34 | $7.34 | 300,015 |
| 2023-03-23 | $7.52 | $7.58 | $7.18 | $7.28 | $7.28 | 356,559 |
| 2023-03-22 | $7.69 | $7.79 | $7.47 | $7.48 | $7.48 | 273,072 |
| 2023-03-21 | $7.67 | $7.87 | $7.64 | $7.67 | $7.67 | 186,229 |
| 2023-03-20 | $7.60 | $7.80 | $7.52 | $7.59 | $7.59 | 242,845 |
| 2023-03-17 | $7.80 | $7.84 | $7.48 | $7.53 | $7.53 | 517,198 |
| 2023-03-16 | $7.66 | $8.00 | $7.52 | $7.86 | $7.86 | 380,825 |
| 2023-03-15 | $7.56 | $7.75 | $7.53 | $7.72 | $7.72 | 331,943 |
| 2023-03-14 | $8.00 | $8.14 | $7.71 | $7.82 | $7.82 | 371,855 |
| 2023-03-13 | $8.00 | $8.00 | $7.52 | $7.77 | $7.77 | 470,235 |
| 2023-03-10 | $8.51 | $8.64 | $8.06 | $8.08 | $8.08 | 433,321 |
| 2023-03-09 | $8.52 | $8.74 | $8.52 | $8.54 | $8.54 | 323,867 |
| 2023-03-08 | $8.89 | $9.05 | $8.64 | $8.82 | $8.56 | 522,883 |
| 2023-03-07 | $8.82 | $9.05 | $8.78 | $8.89 | $8.64 | 432,367 |
| 2023-03-06 | $8.97 | $9.04 | $8.69 | $8.75 | $8.50 | 496,882 |
| 2023-03-03 | $8.89 | $9.02 | $8.76 | $8.98 | $8.98 | 292,112 |
| 2023-03-02 | $8.80 | $8.88 | $8.56 | $8.83 | $8.83 | 370,481 |
| 2023-03-01 | $9.24 | $9.49 | $8.66 | $8.80 | $8.80 | 576,848 |
| 2023-02-28 | $9.19 | $9.22 | $8.75 | $8.83 | $8.83 | 580,611 |
| 2023-02-27 | $9.78 | $9.89 | $9.19 | $9.20 | $9.20 | 424,692 |
| 2023-02-24 | $9.75 | $9.78 | $9.57 | $9.70 | $9.70 | 174,818 |
| 2023-02-23 | $9.84 | $9.96 | $9.66 | $9.82 | $9.82 | 233,715 |
| 2023-02-22 | $9.73 | $9.98 | $9.70 | $9.81 | $9.81 | 200,847 |
| 2023-02-21 | $10.06 | $10.06 | $9.67 | $9.69 | $9.69 | 287,522 |
| 2023-02-17 | $10.10 | $10.16 | $9.87 | $10.12 | $10.12 | 207,498 |
| 2023-02-16 | $9.82 | $10.26 | $9.75 | $10.04 | $10.04 | 232,889 |
| 2023-02-15 | $9.57 | $9.99 | $9.45 | $9.92 | $9.92 | 218,227 |
| 2023-02-14 | $9.56 | $9.68 | $9.33 | $9.61 | $9.61 | 158,334 |
| 2023-02-13 | $9.59 | $9.69 | $9.42 | $9.61 | $9.61 | 134,398 |
| 2023-02-10 | $9.58 | $9.63 | $9.36 | $9.62 | $9.62 | 286,706 |
| 2023-02-09 | $9.95 | $10.10 | $9.54 | $9.58 | $9.58 | 240,403 |
| 2023-02-08 | $10.17 | $10.22 | $9.80 | $9.86 | $9.86 | 259,435 |
| 2023-02-07 | $10.44 | $10.44 | $10.09 | $10.31 | $10.31 | 222,059 |
| 2023-02-06 | $10.43 | $10.52 | $10.15 | $10.44 | $10.44 | 334,346 |
| 2023-02-03 | $10.02 | $10.83 | $10.01 | $10.43 | $10.43 | 442,758 |
| 2023-02-02 | $10.10 | $10.38 | $10.00 | $10.16 | $10.16 | 341,868 |
| 2023-02-01 | $9.98 | $10.02 | $9.57 | $9.96 | $9.96 | 348,577 |
| 2023-01-31 | $9.50 | $10.03 | $9.50 | $9.99 | $9.99 | 315,950 |
| 2023-01-30 | $9.62 | $9.67 | $9.30 | $9.40 | $9.40 | 265,018 |
| 2023-01-27 | $9.74 | $9.96 | $9.72 | $9.78 | $9.78 | 329,407 |
| 2023-01-26 | $9.90 | $10.08 | $9.69 | $9.69 | $9.69 | 294,562 |
| 2023-01-25 | $9.72 | $9.80 | $9.63 | $9.74 | $9.74 | 316,896 |
| 2023-01-24 | $9.75 | $9.89 | $9.64 | $9.77 | $9.77 | 200,181 |
| 2023-01-23 | $9.47 | $9.95 | $9.45 | $9.80 | $9.80 | 426,988 |
| 2023-01-20 | $9.49 | $9.62 | $9.22 | $9.45 | $9.45 | 352,514 |
| 2023-01-19 | $9.31 | $9.47 | $9.19 | $9.30 | $9.30 | 299,833 |
| 2023-01-18 | $9.52 | $9.83 | $9.21 | $9.36 | $9.36 | 822,124 |
| 2023-01-17 | $10.22 | $10.36 | $10.12 | $10.24 | $10.24 | 166,488 |
| 2023-01-13 | $9.79 | $10.24 | $9.79 | $10.20 | $10.20 | 315,636 |
| 2023-01-12 | $9.80 | $10.01 | $9.72 | $9.84 | $9.84 | 341,295 |
| 2023-01-11 | $9.62 | $9.84 | $9.59 | $9.71 | $9.71 | 208,693 |
| 2023-01-10 | $9.25 | $9.59 | $9.11 | $9.54 | $9.54 | 216,600 |
| 2023-01-09 | $9.25 | $9.60 | $9.19 | $9.24 | $9.24 | 249,727 |
| 2023-01-06 | $9.01 | $9.25 | $8.94 | $9.19 | $9.19 | 220,967 |
| 2023-01-05 | $9.15 | $9.18 | $8.83 | $8.97 | $8.97 | 228,528 |
| 2023-01-04 | $8.96 | $9.28 | $8.92 | $9.18 | $9.18 | 206,489 |
| 2023-01-03 | $8.99 | $9.15 | $8.91 | $8.97 | $8.97 | 272,282 |
| 2022-12-30 | $8.77 | $9.01 | $8.76 | $8.83 | $8.83 | 425,883 |
| 2022-12-29 | $8.54 | $9.09 | $8.45 | $8.97 | $8.97 | 354,109 |
| 2022-12-28 | $8.86 | $8.91 | $8.36 | $8.48 | $8.48 | 612,666 |
| 2022-12-27 | $9.09 | $9.10 | $8.77 | $8.90 | $8.90 | 447,649 |
| 2022-12-23 | $9.17 | $9.20 | $8.92 | $9.09 | $9.09 | 537,008 |
| 2022-12-22 | $9.30 | $9.30 | $9.03 | $9.15 | $9.15 | 445,465 |
| 2022-12-21 | $9.35 | $9.53 | $9.27 | $9.37 | $9.37 | 508,561 |
| 2022-12-20 | $9.52 | $9.62 | $9.17 | $9.18 | $9.18 | 502,273 |
| 2022-12-19 | $10.03 | $10.11 | $9.54 | $9.56 | $9.56 | 493,836 |
| 2022-12-16 | $10.30 | $10.45 | $9.98 | $10.06 | $10.06 | 359,582 |
| 2022-12-15 | $10.53 | $10.80 | $10.38 | $10.44 | $10.44 | 338,119 |
| 2022-12-14 | $10.78 | $10.94 | $10.45 | $10.59 | $10.59 | 321,949 |
| 2022-12-13 | $11.61 | $11.72 | $10.77 | $10.80 | $10.80 | 438,033 |
| 2022-12-12 | $11.07 | $11.21 | $10.87 | $11.20 | $11.20 | 252,288 |
| 2022-12-09 | $11.21 | $11.35 | $11.01 | $11.07 | $11.07 | 224,059 |
| 2022-12-08 | $11.50 | $11.65 | $11.24 | $11.30 | $11.30 | 294,770 |
| 2022-12-07 | $11.55 | $11.84 | $11.49 | $11.51 | $11.51 | 191,101 |
| 2022-12-06 | $11.77 | $11.93 | $11.50 | $11.66 | $11.66 | 307,846 |
| 2022-12-05 | $11.89 | $11.99 | $11.55 | $11.74 | $11.74 | 302,206 |
| 2022-12-02 | $12.10 | $12.17 | $11.88 | $12.04 | $12.04 | 172,334 |
| 2022-12-01 | $12.34 | $12.60 | $12.04 | $12.07 | $12.07 | 181,974 |
| 2022-11-30 | $12.20 | $12.43 | $11.93 | $12.41 | $12.41 | 222,430 |
| 2022-11-29 | $12.62 | $12.67 | $12.35 | $12.47 | $12.22 | 282,597 |
| 2022-11-28 | $12.83 | $12.99 | $12.53 | $12.68 | $12.43 | 254,878 |
| 2022-11-25 | $12.71 | $13.13 | $12.71 | $12.84 | $12.59 | 132,751 |
| 2022-11-23 | $12.86 | $12.91 | $12.57 | $12.67 | $12.42 | 253,505 |
| 2022-11-22 | $12.57 | $13.05 | $12.57 | $12.74 | $12.49 | 246,146 |
| 2022-11-21 | $12.77 | $12.88 | $12.33 | $12.40 | $12.16 | 288,759 |
| 2022-11-18 | $13.35 | $13.48 | $12.87 | $12.88 | $12.63 | 194,239 |
| 2022-11-17 | $12.72 | $13.12 | $12.54 | $13.09 | $12.83 | 177,178 |
| 2022-11-16 | $13.39 | $13.44 | $12.56 | $12.83 | $12.58 | 269,015 |
| 2022-11-15 | $13.05 | $13.90 | $13.05 | $13.56 | $13.29 | 528,501 |
| 2022-11-14 | $12.74 | $12.89 | $12.48 | $12.86 | $12.61 | 312,284 |
| 2022-11-11 | $12.41 | $12.81 | $12.29 | $12.69 | $12.44 | 317,962 |
| 2022-11-10 | $12.13 | $12.75 | $12.10 | $12.25 | $12.01 | 400,818 |
| 2022-11-09 | $12.00 | $12.30 | $11.67 | $11.84 | $11.61 | 286,793 |
| 2022-11-08 | $13.55 | $13.70 | $12.00 | $12.34 | $12.10 | 567,751 |
| 2022-11-07 | $12.90 | $13.59 | $12.45 | $13.48 | $13.21 | 353,858 |
| 2022-11-04 | $12.43 | $13.00 | $12.40 | $12.97 | $12.97 | 327,400 |
| 2022-11-03 | $11.78 | $12.55 | $11.76 | $12.39 | $12.39 | 360,279 |
| 2022-11-02 | $12.05 | $12.67 | $11.50 | $11.99 | $11.99 | 748,199 |
| 2022-11-01 | $13.04 | $13.16 | $12.41 | $12.88 | $12.88 | 825,673 |
| 2022-10-31 | $12.95 | $13.39 | $12.71 | $12.89 | $12.89 | 650,442 |
| 2022-10-28 | $12.74 | $13.07 | $12.50 | $12.95 | $12.95 | 350,239 |
| 2022-10-27 | $12.64 | $13.00 | $12.51 | $12.63 | $12.63 | 236,866 |
| 2022-10-26 | $12.35 | $12.88 | $12.35 | $12.58 | $12.58 | 280,178 |
| 2022-10-25 | $12.11 | $12.60 | $12.05 | $12.34 | $12.34 | 233,785 |
| 2022-10-24 | $11.80 | $12.09 | $11.54 | $12.07 | $12.07 | 404,734 |
| 2022-10-21 | $11.60 | $11.96 | $11.52 | $11.75 | $11.75 | 366,032 |
| 2022-10-20 | $11.26 | $11.78 | $11.23 | $11.50 | $11.50 | 309,775 |
| 2022-10-19 | $11.03 | $11.33 | $10.84 | $11.30 | $11.30 | 296,493 |
| 2022-10-18 | $11.39 | $11.65 | $11.06 | $11.24 | $11.24 | 155,088 |
| 2022-10-17 | $11.02 | $11.30 | $11.02 | $11.24 | $11.24 | 177,498 |
| 2022-10-14 | $11.10 | $11.20 | $10.77 | $10.93 | $10.93 | 169,733 |
| 2022-10-13 | $10.48 | $11.10 | $10.23 | $11.09 | $11.09 | 308,510 |
| 2022-10-12 | $10.68 | $10.69 | $10.42 | $10.63 | $10.63 | 163,088 |
| 2022-10-11 | $10.61 | $10.93 | $10.34 | $10.64 | $10.64 | 236,290 |
| 2022-10-10 | $10.82 | $10.96 | $10.45 | $10.70 | $10.70 | 203,644 |
| 2022-10-07 | $11.11 | $11.18 | $10.74 | $10.85 | $10.85 | 492,413 |
| 2022-10-06 | $11.29 | $11.55 | $11.20 | $11.27 | $11.27 | 119,865 |
| 2022-10-05 | $11.06 | $11.40 | $11.02 | $11.37 | $11.37 | 196,755 |
| 2022-10-04 | $10.97 | $11.37 | $10.97 | $11.34 | $11.34 | 389,719 |
| 2022-10-03 | $10.83 | $11.05 | $10.60 | $10.89 | $10.89 | 325,822 |
| 2022-09-30 | $10.74 | $11.24 | $10.30 | $10.74 | $10.74 | 362,625 |
| 2022-09-29 | $11.15 | $11.27 | $10.86 | $10.97 | $10.97 | 268,411 |
| 2022-09-28 | $10.82 | $11.46 | $10.82 | $11.36 | $11.36 | 265,865 |
| 2022-09-27 | $10.73 | $11.04 | $10.63 | $10.93 | $10.93 | 250,284 |
| 2022-09-26 | $10.60 | $11.43 | $10.51 | $10.56 | $10.56 | 411,165 |
| 2022-09-23 | $10.96 | $10.96 | $10.56 | $10.71 | $10.71 | 292,328 |
| 2022-09-22 | $11.07 | $11.16 | $10.88 | $10.97 | $10.97 | 249,159 |
| 2022-09-21 | $11.29 | $11.57 | $11.07 | $11.12 | $11.12 | 176,751 |
| 2022-09-20 | $11.62 | $11.62 | $11.18 | $11.28 | $11.28 | 209,424 |
| 2022-09-19 | $11.50 | $11.80 | $11.50 | $11.70 | $11.70 | 185,277 |
| 2022-09-16 | $12.06 | $12.06 | $11.51 | $11.70 | $11.70 | 404,268 |
| 2022-09-15 | $12.04 | $12.44 | $11.94 | $12.03 | $12.03 | 247,919 |
| 2022-09-14 | $12.16 | $12.39 | $11.74 | $12.01 | $12.01 | 236,876 |
| 2022-09-13 | $11.93 | $12.24 | $11.85 | $12.07 | $12.07 | 310,989 |
| 2022-09-12 | $12.49 | $12.74 | $12.21 | $12.25 | $12.25 | 279,530 |
| 2022-09-09 | $12.10 | $12.41 | $12.10 | $12.40 | $12.40 | 263,387 |
| 2022-09-08 | $11.60 | $12.01 | $11.49 | $11.98 | $11.98 | 272,992 |
| 2022-09-07 | $11.44 | $11.90 | $11.32 | $11.78 | $11.78 | 345,385 |
| 2022-09-06 | $11.80 | $11.86 | $11.44 | $11.51 | $11.51 | 336,853 |
| 2022-09-02 | $12.27 | $12.29 | $11.68 | $11.83 | $11.83 | 313,086 |
| 2022-09-01 | $12.00 | $12.27 | $11.72 | $12.11 | $12.11 | 459,136 |
| 2022-08-31 | $12.45 | $12.48 | $11.92 | $12.24 | $12.24 | 599,344 |
| 2022-08-30 | $12.27 | $12.63 | $12.01 | $12.54 | $12.29 | 876,715 |
| 2022-08-29 | $12.17 | $12.41 | $12.13 | $12.21 | $11.97 | 256,786 |
| 2022-08-26 | $12.58 | $12.90 | $12.12 | $12.36 | $12.11 | 558,918 |
| 2022-08-25 | $11.95 | $12.50 | $11.89 | $12.47 | $12.22 | 307,637 |
| 2022-08-24 | $12.30 | $12.30 | $11.83 | $11.97 | $11.73 | 553,252 |
| 2022-08-23 | $12.61 | $12.63 | $12.31 | $12.35 | $12.10 | 572,038 |
| 2022-08-22 | $12.39 | $12.65 | $12.14 | $12.46 | $12.21 | 464,465 |
| 2022-08-19 | $12.81 | $12.97 | $12.56 | $12.69 | $12.44 | 488,358 |
| 2022-08-18 | $13.81 | $14.10 | $12.73 | $13.02 | $12.76 | 884,260 |
| 2022-08-17 | $15.17 | $15.20 | $14.10 | $14.19 | $13.91 | 967,174 |
| 2022-08-16 | $13.68 | $15.60 | $13.54 | $15.44 | $15.13 | 1,937,040 |
| 2022-08-15 | $13.20 | $13.51 | $13.03 | $13.49 | $13.22 | 325,193 |
| 2022-08-12 | $12.80 | $13.27 | $12.53 | $13.24 | $12.97 | 400,395 |
| 2022-08-11 | $12.46 | $13.22 | $12.46 | $12.63 | $12.38 | 435,959 |
| 2022-08-10 | $12.27 | $12.45 | $12.04 | $12.34 | $12.09 | 543,353 |
| 2022-08-09 | $12.97 | $13.17 | $11.82 | $11.93 | $11.69 | 783,669 |
| 2022-08-08 | $11.13 | $13.22 | $11.13 | $13.21 | $12.95 | 1,244,410 |
| 2022-08-05 | $11.40 | $11.56 | $10.95 | $11.02 | $10.80 | 722,711 |
| 2022-08-04 | $12.09 | $12.18 | $11.50 | $11.51 | $11.28 | 699,394 |
| 2022-08-03 | $11.89 | $12.32 | $11.27 | $12.16 | $11.92 | 1,969,657 |
| 2022-08-02 | $12.82 | $13.28 | $12.70 | $12.85 | $12.59 | 884,145 |
| 2022-08-01 | $12.84 | $13.19 | $12.64 | $12.89 | $12.63 | 646,141 |
| 2022-07-29 | $12.52 | $12.87 | $12.42 | $12.86 | $12.60 | 317,515 |
| 2022-07-28 | $12.41 | $12.54 | $12.03 | $12.47 | $12.22 | 218,485 |
| 2022-07-27 | $12.31 | $12.45 | $12.01 | $12.35 | $12.10 | 293,310 |
| 2022-07-26 | $12.36 | $12.48 | $11.85 | $12.20 | $11.96 | 461,059 |
| 2022-07-25 | $13.00 | $13.27 | $12.51 | $12.65 | $12.40 | 611,081 |
| 2022-07-22 | $12.70 | $12.91 | $12.43 | $12.89 | $12.63 | 408,023 |
| 2022-07-21 | $12.54 | $12.68 | $12.14 | $12.62 | $12.37 | 191,030 |
| 2022-07-20 | $12.17 | $12.72 | $12.01 | $12.68 | $12.43 | 397,573 |
| 2022-07-19 | $11.97 | $12.39 | $11.97 | $12.16 | $11.92 | 426,440 |
| 2022-07-18 | $12.12 | $12.34 | $11.76 | $11.84 | $11.60 | 391,695 |
| 2022-07-15 | $12.06 | $12.22 | $11.70 | $12.02 | $11.78 | 578,030 |
| 2022-07-14 | $11.68 | $11.85 | $11.47 | $11.82 | $11.58 | 187,744 |
| 2022-07-13 | $11.53 | $12.05 | $11.47 | $11.96 | $11.72 | 267,846 |
| 2022-07-12 | $11.65 | $11.95 | $11.55 | $11.69 | $11.46 | 260,029 |
| 2022-07-11 | $11.90 | $12.14 | $11.62 | $11.70 | $11.47 | 308,980 |
| 2022-07-08 | $11.58 | $12.11 | $11.46 | $12.02 | $11.78 | 441,630 |
| 2022-07-07 | $10.98 | $11.61 | $10.98 | $11.59 | $11.36 | 370,602 |
| 2022-07-06 | $11.48 | $11.62 | $10.82 | $10.88 | $10.66 | 478,954 |
| 2022-07-05 | $10.99 | $11.47 | $10.75 | $11.44 | $11.21 | 519,901 |
| 2022-07-01 | $11.13 | $11.17 | $10.60 | $11.01 | $10.79 | 517,492 |
| 2022-06-30 | $10.85 | $11.24 | $10.71 | $11.21 | $10.99 | 488,102 |
| 2022-06-29 | $11.38 | $11.38 | $10.90 | $11.12 | $10.90 | 488,844 |
| 2022-06-28 | $11.85 | $12.10 | $11.32 | $11.37 | $11.14 | 351,332 |
| 2022-06-27 | $12.10 | $12.25 | $11.78 | $11.82 | $11.58 | 337,530 |
| 2022-06-24 | $11.90 | $12.22 | $11.86 | $12.04 | $11.80 | 752,386 |
| 2022-06-23 | $11.47 | $11.93 | $11.42 | $11.77 | $11.53 | 458,748 |
| 2022-06-22 | $11.11 | $11.67 | $11.05 | $11.36 | $11.13 | 859,070 |
| 2022-06-21 | $12.00 | $12.21 | $11.29 | $11.34 | $11.11 | 1,217,276 |
| 2022-06-17 | $11.38 | $11.87 | $11.25 | $11.81 | $11.57 | 2,549,716 |
| 2022-06-16 | $11.31 | $11.60 | $11.10 | $11.33 | $11.10 | 693,549 |
| 2022-06-15 | $11.25 | $12.19 | $11.25 | $11.61 | $11.38 | 1,280,720 |
| 2022-06-14 | $10.65 | $11.22 | $10.61 | $11.07 | $10.85 | 710,790 |
| 2022-06-13 | $10.97 | $11.24 | $10.39 | $10.57 | $10.36 | 1,051,974 |
| 2022-06-10 | $11.51 | $11.72 | $11.16 | $11.27 | $11.04 | 680,793 |
| 2022-06-09 | $11.76 | $11.86 | $11.41 | $11.71 | $11.48 | 807,555 |
| 2022-06-08 | $12.07 | $12.15 | $11.77 | $11.82 | $11.58 | 609,853 |
| 2022-06-07 | $11.91 | $12.26 | $11.75 | $12.15 | $11.91 | 464,649 |
| 2022-06-06 | $12.40 | $12.45 | $11.86 | $12.23 | $11.99 | 454,718 |
| 2022-06-03 | $12.75 | $12.99 | $12.10 | $12.20 | $11.96 | 504,391 |
| 2022-06-02 | $12.57 | $13.07 | $12.29 | $12.99 | $12.73 | 788,095 |
| 2022-06-01 | $12.94 | $12.97 | $12.27 | $12.54 | $12.29 | 662,762 |
| 2022-05-31 | $13.39 | $13.49 | $12.59 | $12.75 | $12.49 | 1,083,466 |
| 2022-05-27 | $13.25 | $13.76 | $13.14 | $13.35 | $12.83 | 948,646 |
| 2022-05-26 | $13.01 | $13.61 | $13.00 | $13.18 | $12.67 | 928,685 |
| 2022-05-25 | $11.38 | $13.08 | $11.16 | $12.79 | $12.29 | 1,485,028 |
| 2022-05-24 | $11.95 | $11.95 | $11.43 | $11.81 | $11.35 | 773,862 |
| 2022-05-23 | $12.15 | $12.20 | $11.63 | $12.08 | $11.61 | 757,277 |
| 2022-05-20 | $12.11 | $12.19 | $11.47 | $12.13 | $11.66 | 1,004,508 |
| 2022-05-19 | $11.92 | $12.39 | $11.90 | $12.07 | $11.60 | 684,861 |
| 2022-05-18 | $13.01 | $13.02 | $11.95 | $12.19 | $11.72 | 1,481,435 |
| 2022-05-17 | $13.53 | $13.70 | $13.03 | $13.49 | $12.97 | 686,958 |
| 2022-05-16 | $13.55 | $13.74 | $13.18 | $13.22 | $12.71 | 574,422 |
| 2022-05-13 | $13.40 | $13.94 | $13.33 | $13.60 | $13.07 | 565,988 |
| 2022-05-12 | $12.73 | $13.69 | $12.73 | $13.25 | $12.74 | 802,580 |
| 2022-05-11 | $13.34 | $13.89 | $12.93 | $13.02 | $12.51 | 1,085,423 |
| 2022-05-10 | $13.72 | $13.90 | $13.07 | $13.39 | $12.87 | 835,656 |
| 2022-05-09 | $13.85 | $14.00 | $13.27 | $13.52 | $12.99 | 1,366,940 |
| 2022-05-06 | $14.47 | $14.69 | $14.03 | $14.23 | $13.68 | 671,721 |
| 2022-05-05 | $14.86 | $14.89 | $14.01 | $14.68 | $14.11 | 1,273,039 |
| 2022-05-04 | $14.50 | $15.20 | $14.26 | $15.01 | $14.43 | 2,378,644 |
| 2022-05-03 | $15.16 | $16.13 | $14.88 | $15.88 | $15.26 | 1,104,339 |
| 2022-05-02 | $14.47 | $15.19 | $14.42 | $15.16 | $14.57 | 699,894 |
| 2022-04-29 | $14.92 | $15.14 | $14.43 | $14.47 | $13.91 | 1,002,868 |
| 2022-04-28 | $15.16 | $15.34 | $14.66 | $15.07 | $14.48 | 772,983 |
| 2022-04-27 | $14.79 | $15.18 | $14.37 | $14.85 | $14.27 | 749,294 |
| 2022-04-26 | $15.11 | $15.50 | $14.61 | $14.70 | $14.13 | 589,608 |
| 2022-04-25 | $14.97 | $15.27 | $14.55 | $15.20 | $14.61 | 604,262 |
| 2022-04-22 | $15.82 | $15.95 | $14.97 | $15.14 | $14.55 | 891,523 |
| 2022-04-21 | $16.35 | $16.55 | $15.79 | $16.05 | $15.43 | 577,864 |
| 2022-04-20 | $16.45 | $16.64 | $16.03 | $16.10 | $15.47 | 384,388 |
| 2022-04-19 | $15.67 | $16.65 | $15.42 | $16.46 | $15.82 | 764,431 |
| 2022-04-18 | $16.38 | $16.42 | $15.55 | $15.61 | $15.00 | 1,312,453 |
| 2022-04-14 | $16.62 | $16.92 | $16.36 | $16.42 | $15.78 | 601,391 |
| 2022-04-13 | $16.95 | $17.31 | $16.59 | $16.62 | $15.97 | 439,237 |
| 2022-04-12 | $17.37 | $17.98 | $16.52 | $16.88 | $16.22 | 944,233 |
| 2022-04-11 | $16.87 | $18.08 | $16.87 | $17.11 | $16.45 | 1,023,343 |
| 2022-04-08 | $16.59 | $17.59 | $16.51 | $17.20 | $16.53 | 719,471 |
| 2022-04-07 | $16.10 | $16.71 | $15.75 | $16.63 | $15.98 | 525,959 |
| 2022-04-06 | $16.45 | $16.49 | $15.70 | $16.14 | $15.51 | 685,525 |
| 2022-04-05 | $16.77 | $17.10 | $16.43 | $16.61 | $15.96 | 600,587 |
| 2022-04-04 | $16.53 | $16.98 | $16.28 | $16.79 | $16.14 | 854,157 |
| 2022-04-01 | $17.43 | $17.49 | $16.15 | $16.35 | $15.71 | 1,125,915 |
| 2022-03-31 | $17.65 | $17.73 | $16.93 | $17.15 | $16.48 | 1,461,917 |
| 2022-03-30 | $19.02 | $19.10 | $17.48 | $17.62 | $16.94 | 1,363,065 |
| 2022-03-29 | $18.00 | $19.60 | $18.00 | $19.29 | $18.54 | 1,867,718 |
| 2022-03-28 | $17.00 | $17.86 | $16.76 | $17.70 | $17.01 | 1,454,343 |
| 2022-03-25 | $17.25 | $17.50 | $16.82 | $16.92 | $16.26 | 546,452 |
| 2022-03-24 | $17.00 | $17.21 | $16.55 | $17.17 | $16.50 | 546,606 |
| 2022-03-23 | $16.95 | $17.94 | $16.70 | $16.82 | $16.17 | 975,800 |
| 2022-03-22 | $16.87 | $17.27 | $16.60 | $17.04 | $16.38 | 668,295 |
| 2022-03-21 | $16.98 | $17.16 | $16.38 | $16.62 | $15.97 | 867,870 |
| 2022-03-18 | $16.74 | $17.16 | $16.40 | $17.08 | $16.42 | 1,146,017 |
| 2022-03-17 | $16.62 | $17.09 | $16.40 | $16.98 | $16.32 | 576,874 |
| 2022-03-16 | $16.18 | $16.89 | $16.00 | $16.81 | $16.16 | 913,659 |
| 2022-03-15 | $15.58 | $16.15 | $15.44 | $16.11 | $15.48 | 593,482 |
| 2022-03-14 | $15.91 | $16.82 | $15.51 | $15.68 | $15.07 | 820,124 |
| 2022-03-11 | $16.26 | $16.51 | $15.66 | $15.76 | $15.15 | 612,110 |
| 2022-03-10 | $16.05 | $16.33 | $15.56 | $16.27 | $15.64 | 513,633 |
| 2022-03-09 | $16.68 | $17.05 | $16.23 | $16.44 | $15.56 | 803,978 |
| 2022-03-08 | $15.41 | $17.17 | $15.28 | $16.42 | $15.54 | 990,072 |
| 2022-03-07 | $16.36 | $16.71 | $15.21 | $15.29 | $14.47 | 1,205,639 |
| 2022-03-04 | $16.00 | $16.43 | $15.73 | $16.40 | $15.52 | 1,121,958 |
| 2022-03-03 | $16.70 | $16.86 | $16.08 | $16.55 | $15.67 | 1,081,822 |
| 2022-03-02 | $15.03 | $17.29 | $14.29 | $16.90 | $16.00 | 2,730,599 |
| 2022-03-01 | $16.53 | $16.61 | $15.26 | $15.44 | $14.62 | 1,602,968 |
| 2022-02-28 | $15.97 | $16.74 | $15.97 | $16.56 | $15.68 | 853,521 |
| 2022-02-25 | $16.34 | $16.34 | $15.54 | $16.29 | $15.42 | 959,621 |
| 2022-02-24 | $14.59 | $16.64 | $14.37 | $16.51 | $15.63 | 1,007,442 |
| 2022-02-23 | $15.76 | $16.06 | $15.33 | $15.37 | $14.55 | 886,071 |
| 2022-02-22 | $16.35 | $16.63 | $15.47 | $15.57 | $14.74 | 951,471 |
| 2022-02-18 | $16.88 | $17.05 | $16.19 | $16.35 | $15.48 | 1,263,820 |
| 2022-02-17 | $17.60 | $17.82 | $16.91 | $16.96 | $16.05 | 759,089 |
| 2022-02-16 | $18.06 | $18.30 | $17.49 | $17.74 | $16.79 | 818,285 |
| 2022-02-15 | $17.55 | $18.43 | $17.42 | $18.26 | $17.28 | 611,570 |
| 2022-02-14 | $17.78 | $17.96 | $17.25 | $17.32 | $16.39 | 653,259 |
| 2022-02-11 | $18.64 | $19.07 | $17.77 | $17.79 | $16.84 | 852,353 |
| 2022-02-10 | $19.00 | $19.39 | $18.52 | $18.64 | $17.64 | 804,709 |
| 2022-02-09 | $19.14 | $19.22 | $18.41 | $19.16 | $18.14 | 904,154 |
| 2022-02-08 | $18.58 | $19.47 | $18.49 | $19.07 | $18.05 | 679,792 |
| 2022-02-07 | $18.26 | $18.72 | $18.03 | $18.41 | $17.43 | 723,918 |
| 2022-02-04 | $18.99 | $19.07 | $17.86 | $18.14 | $17.17 | 1,089,363 |
| 2022-02-03 | $18.78 | $19.55 | $18.61 | $18.81 | $17.81 | 730,856 |
| 2022-02-02 | $19.89 | $20.00 | $18.71 | $19.36 | $18.33 | 903,119 |
| 2022-02-01 | $19.75 | $20.20 | $19.35 | $19.92 | $18.86 | 843,655 |
| 2022-01-31 | $18.40 | $19.70 | $18.35 | $19.69 | $18.64 | 963,296 |
| 2022-01-28 | $18.66 | $18.86 | $17.60 | $18.49 | $17.50 | 1,236,198 |
| 2022-01-27 | $18.78 | $19.54 | $18.42 | $18.94 | $17.93 | 963,294 |
| 2022-01-26 | $19.80 | $19.93 | $18.18 | $18.38 | $17.40 | 1,073,982 |
| 2022-01-25 | $18.97 | $20.03 | $18.57 | $19.39 | $18.35 | 945,632 |
| 2022-01-24 | $17.76 | $19.58 | $17.44 | $19.45 | $18.41 | 1,705,226 |
| 2022-01-21 | $17.91 | $18.68 | $16.96 | $18.53 | $17.54 | 1,706,323 |
| 2022-01-20 | $19.42 | $19.74 | $18.05 | $18.09 | $17.12 | 1,069,665 |
| 2022-01-19 | $19.05 | $19.69 | $18.95 | $19.20 | $18.17 | 691,747 |
| 2022-01-18 | $19.60 | $19.97 | $18.69 | $19.00 | $17.99 | 1,097,781 |
| 2022-01-14 | $19.83 | $20.56 | $19.33 | $19.98 | $18.91 | 929,392 |
| 2022-01-13 | $21.30 | $21.40 | $19.05 | $19.90 | $18.84 | 2,260,598 |
| 2022-01-12 | $19.62 | $20.00 | $19.00 | $19.64 | $18.59 | 561,091 |
| 2022-01-11 | $19.38 | $19.60 | $18.78 | $19.36 | $18.33 | 711,110 |
| 2022-01-10 | $18.94 | $19.08 | $17.93 | $18.99 | $17.98 | 821,868 |
| 2022-01-07 | $19.19 | $19.68 | $18.71 | $19.07 | $18.05 | 698,142 |
| 2022-01-06 | $19.37 | $19.51 | $18.31 | $18.95 | $17.94 | 714,058 |
| 2022-01-05 | $19.88 | $20.11 | $18.91 | $18.97 | $17.96 | 1,053,948 |
| 2022-01-04 | $19.88 | $20.44 | $19.47 | $19.88 | $18.82 | 812,365 |
| 2022-01-03 | $19.42 | $20.69 | $19.34 | $20.10 | $19.03 | 1,192,992 |
| 2021-12-31 | $19.51 | $19.72 | $18.78 | $19.01 | $17.99 | 998,750 |
| 2021-12-30 | $19.50 | $20.03 | $19.22 | $19.57 | $18.52 | 896,379 |
| 2021-12-29 | $19.14 | $19.64 | $19.00 | $19.52 | $18.48 | 534,487 |
| 2021-12-28 | $19.53 | $19.92 | $19.10 | $19.30 | $18.27 | 644,224 |
| 2021-12-27 | $18.75 | $20.10 | $18.14 | $19.59 | $18.54 | 1,216,508 |
| 2021-12-23 | $18.40 | $18.85 | $17.70 | $18.66 | $17.66 | 764,609 |
| 2021-12-22 | $18.25 | $18.60 | $17.75 | $18.32 | $17.34 | 657,760 |
| 2021-12-21 | $17.80 | $18.28 | $17.62 | $18.12 | $17.15 | 1,119,402 |
| 2021-12-20 | $17.77 | $17.92 | $16.88 | $17.49 | $16.56 | 1,382,303 |
| 2021-12-17 | $18.26 | $18.86 | $17.88 | $18.15 | $17.18 | 1,721,895 |
| 2021-12-16 | $20.17 | $20.17 | $18.21 | $18.35 | $17.37 | 1,245,344 |
| 2021-12-15 | $19.30 | $19.83 | $18.38 | $19.55 | $18.51 | 1,175,684 |
| 2021-12-14 | $19.13 | $20.09 | $18.82 | $19.62 | $18.57 | 1,003,859 |
| 2021-12-13 | $20.59 | $20.80 | $19.05 | $19.36 | $18.33 | 1,021,389 |
| 2021-12-10 | $20.86 | $20.93 | $20.00 | $20.59 | $19.49 | 667,451 |
| 2021-12-09 | $21.47 | $21.80 | $20.46 | $20.51 | $19.41 | 895,408 |
| 2021-12-08 | $21.38 | $21.80 | $20.95 | $21.47 | $20.32 | 823,057 |
| 2021-12-07 | $21.72 | $22.03 | $20.90 | $20.97 | $19.85 | 978,020 |
| 2021-12-06 | $21.02 | $21.42 | $19.82 | $20.92 | $19.80 | 919,661 |
| 2021-12-03 | $22.48 | $22.57 | $20.13 | $21.10 | $19.97 | 1,561,079 |
| 2021-12-02 | $23.08 | $23.45 | $21.88 | $22.45 | $21.25 | 1,387,024 |
| 2021-12-01 | $24.19 | $24.94 | $23.00 | $23.03 | $21.80 | 1,655,831 |
| 2021-11-30 | $24.36 | $24.60 | $22.82 | $23.73 | $22.46 | 1,511,858 |
| 2021-11-29 | $26.01 | $26.39 | $24.26 | $24.76 | $23.19 | 1,295,426 |
| 2021-11-26 | $25.34 | $26.23 | $24.61 | $25.84 | $24.20 | 898,245 |
| 2021-11-24 | $26.54 | $26.54 | $25.30 | $25.62 | $24.00 | 1,077,615 |
| 2021-11-23 | $27.05 | $27.71 | $25.61 | $26.37 | $24.70 | 1,557,410 |
| 2021-11-22 | $26.42 | $27.95 | $25.90 | $27.82 | $26.06 | 2,218,715 |
| 2021-11-19 | $28.75 | $29.04 | $25.48 | $25.82 | $24.19 | 4,663,027 |
| 2021-11-18 | $28.70 | $29.93 | $28.05 | $29.62 | $27.75 | 1,641,882 |
| 2021-11-17 | $29.42 | $30.26 | $28.62 | $28.69 | $26.87 | 1,862,226 |
| 2021-11-16 | $32.20 | $32.49 | $29.35 | $29.82 | $27.93 | 4,029,895 |
| 2021-11-15 | $44.12 | $44.29 | $32.64 | $35.27 | $31.71 | 7,784,386 |
| 2021-11-12 | $44.12 | $47.65 | $40.06 | $44.12 | $39.67 | 6,249,574 |
| 2021-11-11 | $38.80 | $46.49 | $38.58 | $44.30 | $39.83 | 7,118,853 |
| 2021-11-10 | $39.00 | $41.47 | $36.29 | $38.58 | $34.68 | 6,800,299 |
| 2021-11-09 | $35.80 | $39.37 | $34.80 | $38.87 | $34.95 | 4,536,483 |
| 2021-11-08 | $31.82 | $36.69 | $31.31 | $35.01 | $31.48 | 5,664,027 |
| 2021-11-05 | $30.19 | $31.47 | $28.30 | $30.39 | $27.32 | 5,118,791 |
| 2021-11-04 | $35.24 | $42.70 | $31.17 | $31.81 | $28.60 | 24,162,478 |
| 2021-11-03 | $25.98 | $32.29 | $25.60 | $31.73 | $28.53 | 9,122,824 |
| 2021-11-02 | $25.62 | $28.10 | $24.77 | $27.69 | $24.89 | 2,643,278 |
| 2021-11-01 | $24.41 | $25.73 | $24.40 | $25.59 | $23.01 | 836,305 |
| 2021-10-29 | $24.01 | $24.60 | $23.70 | $24.18 | $21.74 | 603,509 |
| 2021-10-28 | $24.20 | $24.73 | $23.93 | $24.10 | $21.67 | 701,312 |
| 2021-10-27 | $24.90 | $25.17 | $23.89 | $24.05 | $21.62 | 731,664 |
| 2021-10-26 | $26.94 | $26.96 | $24.62 | $24.89 | $22.38 | 1,206,558 |
| 2021-10-25 | $24.02 | $26.80 | $23.97 | $26.64 | $23.95 | 1,720,780 |
| 2021-10-22 | $23.99 | $24.59 | $23.76 | $24.36 | $21.90 | 532,130 |
| 2021-10-21 | $23.40 | $24.64 | $23.30 | $24.38 | $21.92 | 626,175 |
| 2021-10-20 | $23.90 | $24.17 | $23.23 | $23.43 | $21.06 | 705,804 |
| 2021-10-19 | $24.73 | $24.74 | $23.84 | $23.90 | $21.49 | 563,525 |
| 2021-10-18 | $23.95 | $24.70 | $23.50 | $24.50 | $22.03 | 640,825 |
| 2021-10-15 | $24.49 | $24.80 | $23.87 | $23.92 | $21.50 | 704,268 |
| 2021-10-14 | $24.49 | $24.54 | $23.84 | $24.06 | $21.63 | 439,747 |
| 2021-10-13 | $23.52 | $24.30 | $23.40 | $24.09 | $21.66 | 517,080 |
| 2021-10-12 | $23.59 | $23.89 | $23.26 | $23.49 | $21.12 | 464,072 |
| 2021-10-11 | $24.78 | $25.03 | $23.25 | $23.26 | $20.91 | 746,579 |
| 2021-10-08 | $24.72 | $25.17 | $24.43 | $24.48 | $22.01 | 346,802 |
| 2021-10-07 | $25.00 | $25.60 | $24.67 | $24.72 | $22.22 | 602,154 |
| 2021-10-06 | $23.86 | $24.78 | $23.62 | $24.45 | $21.98 | 461,586 |
| 2021-10-05 | $24.60 | $25.30 | $24.09 | $24.35 | $21.89 | 768,687 |
| 2021-10-04 | $23.69 | $24.55 | $23.53 | $24.42 | $21.95 | 759,592 |
| 2021-10-01 | $23.34 | $24.47 | $23.01 | $24.11 | $21.68 | 1,334,048 |
| 2021-09-30 | $25.82 | $25.82 | $22.57 | $23.04 | $20.71 | 2,726,595 |
| 2021-09-29 | $26.33 | $26.45 | $25.58 | $25.91 | $23.29 | 438,526 |
| 2021-09-28 | $26.70 | $27.13 | $25.88 | $25.95 | $23.33 | 566,923 |
| 2021-09-27 | $26.08 | $27.20 | $25.85 | $26.93 | $24.21 | 693,723 |
| 2021-09-24 | $26.08 | $26.45 | $25.25 | $25.93 | $23.31 | 815,748 |
| 2021-09-23 | $27.00 | $27.65 | $26.39 | $26.64 | $23.95 | 952,336 |
| 2021-09-22 | $25.22 | $27.01 | $25.16 | $26.75 | $24.05 | 1,099,704 |
| 2021-09-21 | $25.45 | $26.07 | $24.24 | $25.03 | $22.50 | 939,121 |
| 2021-09-20 | $23.84 | $25.50 | $23.51 | $25.34 | $22.78 | 1,150,507 |
| 2021-09-17 | $24.63 | $25.91 | $24.55 | $24.98 | $22.46 | 1,947,090 |
| 2021-09-16 | $25.55 | $25.60 | $24.53 | $24.55 | $22.07 | 1,069,692 |
| 2021-09-15 | $25.09 | $25.61 | $24.40 | $25.32 | $22.76 | 896,307 |
| 2021-09-14 | $26.33 | $26.41 | $24.58 | $24.96 | $22.44 | 1,295,346 |
| 2021-09-13 | $28.10 | $28.46 | $26.00 | $26.13 | $23.49 | 1,614,980 |
| 2021-09-10 | $28.82 | $29.25 | $27.37 | $27.85 | $25.04 | 1,423,576 |
| 2021-09-09 | $27.78 | $30.05 | $26.51 | $28.99 | $26.06 | 3,088,391 |
| 2021-09-08 | $30.50 | $30.50 | $27.40 | $27.78 | $24.98 | 1,983,501 |
| 2021-09-07 | $31.61 | $32.42 | $29.25 | $30.55 | $27.47 | 2,057,309 |
| 2021-09-03 | $30.20 | $31.95 | $29.34 | $31.61 | $28.42 | 2,073,844 |
| 2021-09-02 | $32.03 | $35.45 | $29.09 | $30.17 | $27.12 | 7,635,295 |
| 2021-09-01 | $28.35 | $32.25 | $26.38 | $32.03 | $28.80 | 4,827,778 |
| 2021-08-31 | $27.87 | $27.87 | $25.21 | $27.80 | $24.99 | 2,826,196 |
| 2021-08-30 | $24.45 | $29.18 | $23.80 | $28.10 | $25.04 | 5,541,181 |
| 2021-08-27 | $23.68 | $24.16 | $23.22 | $23.79 | $21.20 | 984,954 |
| 2021-08-26 | $23.84 | $24.09 | $22.33 | $23.64 | $21.06 | 2,036,205 |
| 2021-08-25 | $25.10 | $25.63 | $23.66 | $24.25 | $21.61 | 2,956,429 |
| 2021-08-24 | $22.49 | $23.90 | $22.30 | $23.40 | $20.85 | 903,348 |
| 2021-08-23 | $22.72 | $23.03 | $21.92 | $22.42 | $19.98 | 859,015 |
| 2021-08-20 | $21.46 | $22.47 | $21.29 | $22.36 | $19.92 | 965,715 |
| 2021-08-19 | $21.14 | $21.57 | $20.46 | $21.35 | $19.02 | 728,844 |
| 2021-08-18 | $20.90 | $21.70 | $20.67 | $21.00 | $18.71 | 775,300 |
| 2021-08-17 | $21.90 | $21.99 | $20.31 | $20.80 | $18.53 | 1,278,000 |
| 2021-08-16 | $21.67 | $22.59 | $21.66 | $21.97 | $19.58 | 922,668 |
| 2021-08-13 | $23.81 | $24.24 | $21.92 | $22.16 | $19.75 | 1,293,827 |
| 2021-08-12 | $24.80 | $25.20 | $23.74 | $23.83 | $21.23 | 755,734 |
| 2021-08-11 | $24.23 | $24.73 | $23.70 | $24.61 | $21.93 | 774,898 |
| 2021-08-10 | $23.00 | $24.84 | $22.75 | $24.40 | $21.74 | 1,341,985 |
| 2021-08-09 | $22.99 | $23.38 | $22.16 | $22.94 | $20.44 | 783,852 |
| 2021-08-06 | $22.89 | $23.61 | $22.73 | $22.99 | $20.48 | 1,197,646 |
| 2021-08-05 | $21.99 | $23.59 | $21.75 | $23.01 | $20.50 | 1,940,108 |
| 2021-08-04 | $24.23 | $24.52 | $20.60 | $21.65 | $19.29 | 4,163,701 |
| 2021-08-03 | $23.28 | $24.16 | $22.11 | $23.90 | $21.30 | 2,470,134 |
| 2021-08-02 | $22.12 | $23.62 | $22.00 | $23.04 | $20.53 | 1,341,539 |
| 2021-07-30 | $22.02 | $22.74 | $21.47 | $21.92 | $19.53 | 841,428 |
| 2021-07-29 | $22.31 | $23.05 | $21.90 | $22.51 | $20.06 | 966,959 |
| 2021-07-28 | $21.73 | $22.52 | $21.63 | $22.03 | $19.63 | 675,631 |
| 2021-07-27 | $22.46 | $22.49 | $20.57 | $21.39 | $19.06 | 1,730,992 |
| 2021-07-26 | $23.39 | $24.11 | $22.77 | $23.00 | $20.49 | 1,072,680 |
| 2021-07-23 | $23.34 | $23.60 | $22.61 | $23.10 | $20.58 | 877,303 |
| 2021-07-22 | $24.12 | $24.25 | $22.39 | $23.16 | $20.64 | 928,172 |
| 2021-07-21 | $22.76 | $24.39 | $22.50 | $24.09 | $21.46 | 1,177,293 |
| 2021-07-20 | $21.00 | $22.14 | $20.61 | $21.94 | $19.55 | 958,764 |
| 2021-07-19 | $20.53 | $20.93 | $19.92 | $20.74 | $18.48 | 1,051,542 |
| 2021-07-16 | $22.30 | $23.22 | $20.88 | $21.29 | $18.97 | 1,195,580 |
| 2021-07-15 | $23.13 | $23.80 | $21.72 | $22.21 | $19.79 | 998,070 |
| 2021-07-14 | $23.85 | $24.43 | $23.12 | $23.26 | $20.73 | 459,815 |
| 2021-07-13 | $24.60 | $24.68 | $23.50 | $23.61 | $21.04 | 599,480 |
| 2021-07-12 | $25.32 | $25.77 | $24.27 | $24.80 | $22.10 | 789,643 |
| 2021-07-09 | $24.97 | $25.65 | $24.67 | $25.36 | $22.60 | 684,529 |
| 2021-07-08 | $23.23 | $25.13 | $22.53 | $24.46 | $21.79 | 1,190,799 |
| 2021-07-07 | $23.90 | $24.42 | $23.15 | $24.06 | $21.44 | 1,057,777 |
| 2021-07-06 | $25.86 | $25.90 | $23.38 | $24.03 | $21.41 | 1,729,165 |
| 2021-07-02 | $26.91 | $26.99 | $25.35 | $25.86 | $23.04 | 1,130,107 |
| 2021-07-01 | $25.47 | $27.27 | $25.47 | $26.90 | $23.97 | 1,277,811 |
| 2021-06-30 | $25.00 | $26.05 | $24.75 | $25.68 | $22.88 | 1,257,292 |
| 2021-06-29 | $25.52 | $25.72 | $24.34 | $24.95 | $22.23 | 858,306 |
| 2021-06-28 | $25.56 | $26.29 | $25.11 | $25.44 | $22.67 | 852,764 |
| 2021-06-25 | $26.31 | $27.10 | $25.36 | $25.65 | $22.85 | 3,537,710 |
| 2021-06-24 | $27.18 | $27.36 | $25.62 | $26.05 | $23.21 | 945,625 |
| 2021-06-23 | $26.76 | $27.52 | $26.40 | $27.18 | $24.22 | 844,433 |
| 2021-06-22 | $26.01 | $26.95 | $25.50 | $26.76 | $23.84 | 1,008,557 |
| 2021-06-21 | $25.28 | $26.73 | $25.17 | $26.09 | $23.25 | 1,272,552 |
| 2021-06-18 | $25.00 | $26.01 | $24.64 | $24.88 | $22.17 | 1,684,512 |
| 2021-06-17 | $26.45 | $26.48 | $24.79 | $25.49 | $22.71 | 1,198,658 |
| 2021-06-16 | $26.93 | $26.93 | $25.53 | $26.45 | $23.57 | 1,128,255 |
| 2021-06-15 | $28.55 | $28.78 | $26.45 | $26.85 | $23.92 | 1,403,368 |
| 2021-06-14 | $29.17 | $29.85 | $28.48 | $28.91 | $25.76 | 590,030 |
| 2021-06-11 | $28.19 | $29.60 | $28.00 | $29.21 | $26.03 | 871,359 |
| 2021-06-10 | $31.35 | $31.55 | $28.33 | $28.69 | $25.56 | 1,400,113 |
| 2021-06-09 | $31.28 | $31.60 | $29.92 | $31.25 | $27.84 | 795,853 |
| 2021-06-08 | $30.05 | $31.99 | $29.49 | $31.60 | $28.16 | 1,375,365 |
| 2021-06-07 | $30.81 | $31.49 | $29.17 | $29.90 | $26.64 | 1,586,058 |
| 2021-06-04 | $35.22 | $35.44 | $29.13 | $30.59 | $27.26 | 2,978,788 |
| 2021-06-03 | $34.48 | $37.75 | $33.79 | $34.53 | $30.77 | 1,850,961 |
| 2021-06-02 | $33.05 | $34.91 | $31.43 | $34.87 | $31.07 | 1,290,042 |
| 2021-06-01 | $30.83 | $33.27 | $30.83 | $32.49 | $28.95 | 1,013,546 |
| 2021-05-28 | $31.40 | $31.99 | $29.89 | $30.75 | $27.40 | 949,201 |
| 2021-05-27 | $32.94 | $32.94 | $30.64 | $31.68 | $28.06 | 1,228,596 |
| 2021-05-26 | $29.22 | $32.96 | $29.01 | $32.50 | $28.79 | 1,922,298 |
| 2021-05-25 | $29.87 | $31.50 | $27.65 | $28.61 | $25.34 | 2,012,045 |
| 2021-05-24 | $29.03 | $29.50 | $28.01 | $29.10 | $25.78 | 1,046,250 |
| 2021-05-21 | $27.70 | $29.93 | $27.00 | $28.61 | $25.34 | 1,756,873 |
| 2021-05-20 | $27.90 | $28.07 | $26.28 | $27.76 | $24.59 | 1,453,196 |
| 2021-05-19 | $27.78 | $28.33 | $26.75 | $28.20 | $24.98 | 1,025,349 |
| 2021-05-18 | $30.55 | $30.81 | $27.81 | $28.75 | $25.47 | 1,598,140 |
| 2021-05-17 | $28.26 | $30.88 | $27.74 | $30.36 | $26.89 | 1,549,240 |
| 2021-05-14 | $27.40 | $28.84 | $27.00 | $28.11 | $24.90 | 1,238,549 |
| 2021-05-13 | $28.50 | $29.93 | $26.97 | $27.62 | $23.63 | 1,380,214 |
| 2021-05-12 | $30.16 | $31.38 | $27.60 | $27.93 | $23.89 | 1,791,643 |
| 2021-05-11 | $30.21 | $30.86 | $26.52 | $30.69 | $26.25 | 3,331,951 |
| 2021-05-10 | $30.25 | $34.95 | $29.70 | $31.31 | $26.78 | 5,711,818 |
| 2021-05-07 | $28.35 | $30.63 | $27.20 | $30.36 | $25.97 | 2,727,194 |
| 2021-05-06 | $24.98 | $29.24 | $24.13 | $28.30 | $24.21 | 5,774,537 |
| 2021-05-05 | $21.32 | $26.38 | $20.10 | $25.01 | $21.39 | 8,552,770 |
| 2021-05-04 | $19.00 | $19.11 | $17.76 | $19.07 | $16.31 | 1,207,751 |
| 2021-05-03 | $18.30 | $19.55 | $17.96 | $19.22 | $16.44 | 815,977 |
| 2021-04-30 | $18.31 | $18.60 | $17.57 | $18.32 | $15.67 | 751,849 |
| 2021-04-29 | $18.56 | $18.81 | $18.18 | $18.61 | $15.92 | 482,836 |
| 2021-04-28 | $18.38 | $18.44 | $17.88 | $18.38 | $15.72 | 462,138 |
| 2021-04-27 | $17.59 | $18.80 | $17.59 | $18.38 | $15.72 | 779,470 |
| 2021-04-26 | $18.49 | $18.94 | $17.51 | $17.64 | $15.09 | 751,780 |
| 2021-04-23 | $16.81 | $18.17 | $16.76 | $18.03 | $15.42 | 1,036,819 |
| 2021-04-22 | $16.75 | $17.28 | $16.48 | $16.66 | $14.25 | 656,726 |
| 2021-04-21 | $15.97 | $16.87 | $15.85 | $16.66 | $14.25 | 572,596 |
| 2021-04-20 | $16.87 | $17.12 | $15.06 | $16.10 | $13.77 | 1,113,874 |
| 2021-04-19 | $16.46 | $16.96 | $16.39 | $16.85 | $14.41 | 593,400 |
| 2021-04-16 | $16.60 | $16.66 | $16.15 | $16.48 | $14.10 | 467,021 |
| 2021-04-15 | $16.44 | $16.79 | $16.26 | $16.69 | $14.28 | 879,118 |
| 2021-04-14 | $16.69 | $17.02 | $16.30 | $16.39 | $14.02 | 798,902 |
| 2021-04-13 | $17.04 | $17.40 | $16.03 | $16.59 | $14.19 | 883,455 |
| 2021-04-12 | $16.99 | $17.49 | $16.72 | $16.94 | $14.49 | 630,537 |
| 2021-04-09 | $16.98 | $17.60 | $16.78 | $16.99 | $14.53 | 617,742 |
| 2021-04-08 | $16.94 | $17.17 | $16.17 | $17.02 | $14.56 | 752,619 |
| 2021-04-07 | $16.82 | $17.27 | $16.35 | $16.68 | $14.27 | 600,480 |
| 2021-04-06 | $17.00 | $17.75 | $16.38 | $16.82 | $14.39 | 913,822 |
| 2021-04-05 | $16.72 | $17.12 | $16.11 | $16.92 | $14.47 | 933,512 |
| 2021-04-01 | $15.91 | $16.50 | $15.68 | $16.48 | $14.10 | 679,915 |
| 2021-03-31 | $15.13 | $15.99 | $15.13 | $15.70 | $13.43 | 1,261,952 |
| 2021-03-30 | $14.76 | $15.08 | $14.31 | $15.07 | $12.89 | 835,871 |
| 2021-03-29 | $14.93 | $15.73 | $14.59 | $14.65 | $12.53 | 1,085,527 |
| 2021-03-26 | $14.61 | $14.78 | $14.00 | $14.73 | $12.60 | 850,926 |
| 2021-03-25 | $13.77 | $14.74 | $13.51 | $14.40 | $12.32 | 1,022,507 |
| 2021-03-24 | $15.41 | $15.60 | $13.93 | $14.04 | $12.01 | 849,084 |
| 2021-03-23 | $16.50 | $16.66 | $14.93 | $15.26 | $13.05 | 780,630 |
| 2021-03-22 | $17.21 | $17.77 | $16.28 | $16.47 | $14.09 | 834,556 |
| 2021-03-19 | $15.66 | $17.12 | $15.41 | $17.10 | $14.63 | 1,737,230 |
| 2021-03-18 | $15.96 | $16.83 | $15.64 | $15.82 | $13.53 | 863,286 |
| 2021-03-17 | $15.60 | $16.65 | $15.40 | $16.08 | $13.75 | 1,163,899 |
| 2021-03-16 | $15.96 | $15.96 | $15.14 | $15.70 | $13.43 | 696,797 |
| 2021-03-15 | $14.94 | $16.20 | $14.87 | $15.91 | $13.61 | 1,302,104 |
| 2021-03-12 | $15.13 | $15.47 | $14.72 | $14.90 | $12.75 | 656,119 |
| 2021-03-11 | $14.98 | $15.28 | $14.45 | $15.11 | $12.93 | 745,585 |
| 2021-03-10 | $15.28 | $15.86 | $14.80 | $14.86 | $12.59 | 1,205,180 |
| 2021-03-09 | $14.29 | $15.29 | $13.91 | $14.93 | $12.65 | 1,241,517 |
| 2021-03-08 | $13.87 | $14.43 | $13.30 | $14.39 | $12.19 | 1,252,677 |
| 2021-03-05 | $12.90 | $13.20 | $11.21 | $13.20 | $11.18 | 1,872,784 |
| 2021-03-04 | $13.70 | $14.24 | $12.34 | $12.68 | $10.74 | 1,982,702 |
| 2021-03-03 | $15.27 | $16.09 | $13.41 | $13.69 | $11.60 | 2,178,382 |
| 2021-03-02 | $14.95 | $15.40 | $14.52 | $14.72 | $12.47 | 1,022,430 |
| 2021-03-01 | $13.98 | $15.13 | $13.86 | $14.82 | $12.55 | 960,449 |
| 2021-02-26 | $14.21 | $14.62 | $13.50 | $13.50 | $11.43 | 672,924 |
| 2021-02-25 | $14.78 | $15.37 | $13.87 | $14.11 | $11.95 | 834,896 |
| 2021-02-24 | $14.57 | $14.92 | $14.11 | $14.77 | $12.51 | 489,311 |
| 2021-02-23 | $14.66 | $14.87 | $13.08 | $14.33 | $12.14 | 872,652 |
| 2021-02-22 | $15.25 | $15.67 | $14.94 | $15.07 | $12.76 | 562,333 |
| 2021-02-19 | $15.00 | $15.95 | $14.96 | $15.32 | $12.98 | 674,777 |
| 2021-02-18 | $15.48 | $15.66 | $14.33 | $14.77 | $12.51 | 1,010,903 |
| 2021-02-17 | $15.81 | $15.97 | $15.05 | $15.80 | $13.38 | 832,892 |
| 2021-02-16 | $15.75 | $16.58 | $15.42 | $16.16 | $13.69 | 991,923 |
| 2021-02-12 | $15.75 | $16.19 | $15.35 | $15.61 | $13.22 | 507,516 |
| 2021-02-11 | $15.75 | $16.25 | $15.18 | $15.87 | $13.44 | 676,130 |
| 2021-02-10 | $15.69 | $15.88 | $15.01 | $15.62 | $13.23 | 714,266 |
| 2021-02-09 | $15.15 | $16.00 | $14.83 | $15.48 | $13.11 | 695,741 |
| 2021-02-08 | $15.60 | $15.86 | $14.65 | $15.17 | $12.85 | 1,171,277 |
| 2021-02-05 | $15.02 | $16.00 | $14.76 | $15.35 | $13.00 | 1,181,587 |
| 2021-02-04 | $14.50 | $14.94 | $14.27 | $14.86 | $12.59 | 898,960 |
| 2021-02-03 | $14.10 | $14.82 | $13.99 | $14.34 | $12.15 | 822,554 |
| 2021-02-02 | $14.38 | $14.64 | $13.12 | $14.01 | $11.87 | 1,104,677 |
| 2021-02-01 | $13.48 | $14.60 | $13.26 | $14.14 | $11.98 | 1,460,607 |
| 2021-01-29 | $12.97 | $14.48 | $12.87 | $13.02 | $11.03 | 1,839,683 |
| 2021-01-28 | $12.53 | $13.04 | $12.32 | $12.68 | $10.74 | 696,574 |
| 2021-01-27 | $12.63 | $13.35 | $12.10 | $12.61 | $10.68 | 791,103 |
| 2021-01-26 | $12.69 | $12.93 | $11.91 | $12.57 | $10.65 | 830,552 |
| 2021-01-25 | $12.51 | $14.00 | $12.29 | $12.54 | $10.62 | 1,420,012 |
| 2021-01-22 | $11.79 | $12.16 | $11.27 | $12.13 | $10.27 | 719,525 |
| 2021-01-21 | $12.00 | $12.41 | $11.71 | $11.96 | $10.13 | 921,430 |
| 2021-01-20 | $11.07 | $11.93 | $11.05 | $11.84 | $10.03 | 941,017 |
| 2021-01-19 | $11.56 | $11.56 | $10.76 | $11.00 | $9.32 | 1,003,234 |
| 2021-01-15 | $11.40 | $11.85 | $11.07 | $11.21 | $9.49 | 769,978 |
| 2021-01-14 | $11.93 | $12.04 | $11.18 | $11.40 | $9.66 | 1,633,011 |
| 2021-01-13 | $13.72 | $13.95 | $11.59 | $11.62 | $9.84 | 2,019,327 |
| 2021-01-12 | $12.33 | $13.42 | $12.33 | $12.90 | $10.93 | 939,064 |
| 2021-01-11 | $12.10 | $12.82 | $12.03 | $12.29 | $10.41 | 970,713 |
| 2021-01-08 | $12.25 | $12.34 | $11.54 | $12.23 | $10.36 | 708,520 |
| 2021-01-07 | $12.05 | $12.49 | $11.97 | $12.15 | $10.29 | 904,004 |
| 2021-01-06 | $10.98 | $12.07 | $10.86 | $11.89 | $10.07 | 1,395,411 |
| 2021-01-05 | $10.08 | $11.30 | $10.05 | $11.00 | $9.32 | 656,934 |
| 2021-01-04 | $10.28 | $10.46 | $9.93 | $10.16 | $8.61 | 658,347 |
| 2020-12-31 | $10.36 | $10.46 | $10.06 | $10.21 | $8.65 | 420,012 |
| 2020-12-30 | $10.43 | $10.67 | $10.34 | $10.35 | $8.77 | 526,243 |
| 2020-12-29 | $11.10 | $11.15 | $10.15 | $10.37 | $8.78 | 819,793 |
| 2020-12-28 | $11.14 | $11.61 | $10.99 | $11.17 | $9.46 | 809,924 |
| 2020-12-24 | $11.63 | $11.71 | $10.76 | $10.94 | $9.27 | 572,714 |
| 2020-12-23 | $12.04 | $12.20 | $11.15 | $11.64 | $9.86 | 1,122,983 |
| 2020-12-22 | $10.41 | $11.92 | $10.40 | $11.81 | $10.00 | 2,129,342 |
| 2020-12-21 | $9.21 | $10.25 | $9.15 | $10.05 | $8.51 | 1,678,757 |
| 2020-12-18 | $8.97 | $9.35 | $8.92 | $9.21 | $7.80 | 2,212,752 |
| 2020-12-17 | $8.64 | $9.00 | $8.51 | $8.96 | $7.59 | 662,275 |
| 2020-12-16 | $8.66 | $9.07 | $8.63 | $8.64 | $7.32 | 745,443 |
| 2020-12-15 | $8.12 | $8.66 | $8.01 | $8.63 | $7.31 | 793,791 |
| 2020-12-14 | $8.12 | $8.19 | $7.75 | $8.09 | $6.85 | 817,721 |
| 2020-12-11 | $8.55 | $8.66 | $8.08 | $8.18 | $6.93 | 1,223,482 |
| 2020-12-10 | $9.07 | $9.15 | $8.41 | $8.75 | $7.41 | 1,092,893 |
| 2020-12-09 | $9.23 | $9.49 | $9.00 | $9.19 | $7.78 | 949,249 |
| 2020-12-08 | $9.09 | $9.18 | $8.91 | $9.13 | $7.73 | 594,059 |
| 2020-12-07 | $9.48 | $9.48 | $8.97 | $9.18 | $7.78 | 755,748 |
| 2020-12-04 | $9.43 | $9.66 | $9.26 | $9.35 | $7.92 | 556,763 |
| 2020-12-03 | $9.39 | $9.79 | $9.24 | $9.38 | $7.94 | 783,038 |
| 2020-12-02 | $9.34 | $9.37 | $8.58 | $9.29 | $7.87 | 828,850 |
| 2020-12-01 | $9.78 | $9.78 | $9.10 | $9.43 | $7.99 | 729,841 |
| 2020-11-30 | $10.14 | $10.20 | $9.30 | $9.53 | $8.07 | 812,121 |
| 2020-11-27 | $10.19 | $10.28 | $9.85 | $10.17 | $8.52 | 363,997 |
| 2020-11-25 | $9.94 | $10.33 | $9.70 | $10.12 | $8.48 | 580,980 |
| 2020-11-24 | $10.40 | $10.49 | $9.70 | $9.95 | $8.34 | 887,780 |
| 2020-11-23 | $10.08 | $10.60 | $10.07 | $10.40 | $8.72 | 1,064,213 |
| 2020-11-20 | $9.80 | $10.50 | $9.62 | $9.85 | $8.26 | 1,713,063 |
| 2020-11-19 | $8.91 | $9.72 | $8.81 | $9.70 | $8.13 | 1,005,337 |
| 2020-11-18 | $8.41 | $9.44 | $8.33 | $8.97 | $7.52 | 1,746,735 |
| 2020-11-17 | $8.07 | $8.48 | $7.99 | $8.33 | $6.98 | 786,610 |
| 2020-11-16 | $8.33 | $8.40 | $7.93 | $8.14 | $6.82 | 1,240,275 |
| 2020-11-13 | $8.30 | $8.55 | $8.07 | $8.23 | $6.90 | 991,661 |
| 2020-11-12 | $8.12 | $8.65 | $8.00 | $8.26 | $6.92 | 889,758 |
| 2020-11-11 | $7.91 | $8.18 | $7.81 | $8.14 | $6.82 | 698,999 |
| 2020-11-10 | $7.91 | $8.25 | $7.62 | $7.85 | $6.58 | 937,592 |
| 2020-11-09 | $9.11 | $9.18 | $7.70 | $7.71 | $6.46 | 2,965,228 |
| 2020-11-06 | $9.08 | $9.30 | $8.67 | $9.12 | $7.64 | 1,151,403 |
| 2020-11-05 | $8.13 | $9.43 | $8.12 | $9.07 | $7.60 | 2,959,023 |
| 2020-11-04 | $7.83 | $8.45 | $7.50 | $8.00 | $6.71 | 2,364,577 |
| 2020-11-03 | $8.00 | $8.07 | $7.73 | $7.87 | $6.60 | 882,776 |
| 2020-11-02 | $7.33 | $7.88 | $7.16 | $7.73 | $6.48 | 2,123,062 |
| 2020-10-30 | $7.20 | $7.61 | $6.84 | $7.34 | $6.15 | 1,145,068 |
| 2020-10-29 | $7.51 | $7.56 | $7.07 | $7.39 | $6.19 | 1,742,189 |
| 2020-10-28 | $7.20 | $7.65 | $6.01 | $7.52 | $6.30 | 7,414,925 |
| 2020-10-27 | $8.06 | $8.45 | $7.64 | $8.12 | $6.81 | 2,619,272 |
| 2020-10-26 | $8.16 | $8.20 | $7.63 | $7.99 | $6.70 | 1,056,764 |
| 2020-10-23 | $8.18 | $8.35 | $8.04 | $8.21 | $6.88 | 671,837 |
| 2020-10-22 | $8.26 | $8.27 | $7.80 | $8.11 | $6.80 | 941,776 |
| 2020-10-21 | $8.75 | $8.75 | $8.10 | $8.26 | $6.92 | 1,376,626 |
| 2020-10-20 | $8.96 | $9.04 | $8.12 | $8.17 | $6.85 | 1,371,458 |
| 2020-10-19 | $9.10 | $9.52 | $8.67 | $8.89 | $7.45 | 1,373,506 |
| 2020-10-16 | $8.76 | $9.72 | $8.68 | $9.05 | $7.59 | 2,030,564 |
| 2020-10-15 | $8.02 | $8.85 | $7.88 | $8.69 | $7.28 | 997,611 |
| 2020-10-14 | $8.37 | $8.68 | $8.01 | $8.22 | $6.89 | 675,895 |
| 2020-10-13 | $7.89 | $8.41 | $7.80 | $8.30 | $6.96 | 687,952 |
| 2020-10-12 | $8.22 | $8.22 | $7.57 | $7.96 | $6.67 | 1,119,482 |
| 2020-10-09 | $8.51 | $8.63 | $8.06 | $8.10 | $6.79 | 653,364 |
| 2020-10-08 | $8.68 | $8.86 | $8.31 | $8.56 | $7.18 | 1,070,915 |
| 2020-10-07 | $7.97 | $8.60 | $7.87 | $8.52 | $7.14 | 1,222,626 |
| 2020-10-06 | $8.00 | $8.64 | $7.41 | $7.75 | $6.50 | 2,287,604 |
| 2020-10-05 | $8.02 | $8.24 | $7.69 | $7.99 | $6.70 | 1,282,798 |
| 2020-10-02 | $7.46 | $8.18 | $7.40 | $7.86 | $6.59 | 1,585,703 |
| 2020-10-01 | $7.60 | $7.95 | $7.27 | $7.85 | $6.58 | 2,264,264 |
| 2020-09-30 | $6.44 | $7.60 | $6.43 | $7.48 | $6.27 | 3,928,892 |
| 2020-09-29 | $6.39 | $6.71 | $6.16 | $6.44 | $5.40 | 980,805 |
| 2020-09-28 | $6.02 | $6.40 | $5.89 | $6.38 | $5.35 | 997,965 |
| 2020-09-25 | $5.74 | $5.99 | $5.66 | $5.95 | $4.99 | 844,971 |
| 2020-09-24 | $6.10 | $6.11 | $5.68 | $5.73 | $4.80 | 1,333,109 |
| 2020-09-23 | $6.18 | $6.49 | $6.08 | $6.14 | $5.15 | 1,838,724 |
| 2020-09-22 | $6.48 | $6.48 | $5.82 | $6.14 | $5.15 | 1,241,419 |
| 2020-09-21 | $6.59 | $6.69 | $6.08 | $6.38 | $5.35 | 1,037,336 |
| 2020-09-18 | $6.33 | $7.17 | $6.25 | $6.77 | $5.67 | 1,863,766 |
| 2020-09-17 | $5.71 | $6.38 | $5.68 | $6.28 | $5.26 | 1,159,537 |
| 2020-09-16 | $5.80 | $6.05 | $5.59 | $5.86 | $4.91 | 984,346 |
| 2020-09-15 | $5.65 | $5.90 | $5.48 | $5.81 | $4.87 | 762,309 |
| 2020-09-14 | $6.05 | $6.12 | $5.48 | $5.60 | $4.69 | 1,209,826 |
| 2020-09-11 | $6.20 | $6.40 | $5.97 | $6.08 | $5.10 | 889,079 |
| 2020-09-10 | $5.73 | $6.25 | $5.65 | $6.10 | $5.11 | 1,123,353 |
| 2020-09-09 | $5.57 | $5.75 | $5.42 | $5.69 | $4.77 | 560,696 |
| 2020-09-08 | $5.65 | $5.65 | $5.41 | $5.45 | $4.57 | 662,367 |
| 2020-09-04 | $5.77 | $5.94 | $5.41 | $5.72 | $4.79 | 929,134 |
| 2020-09-03 | $5.97 | $6.18 | $5.58 | $5.68 | $4.76 | 905,454 |
| 2020-09-02 | $6.12 | $6.14 | $5.70 | $6.01 | $5.04 | 1,153,945 |
| 2020-09-01 | $5.83 | $6.09 | $5.77 | $6.00 | $5.03 | 662,957 |
| 2020-08-31 | $6.28 | $6.28 | $5.78 | $5.91 | $4.95 | 1,296,821 |
| 2020-08-28 | $6.28 | $6.55 | $6.23 | $6.31 | $5.20 | 1,209,205 |
| 2020-08-27 | $6.77 | $6.77 | $6.15 | $6.27 | $5.17 | 1,507,897 |
| 2020-08-26 | $6.35 | $6.87 | $6.16 | $6.85 | $5.65 | 2,190,414 |
| 2020-08-25 | $6.10 | $6.15 | $5.85 | $5.98 | $4.93 | 668,657 |
| 2020-08-24 | $6.32 | $6.48 | $5.86 | $6.07 | $5.00 | 1,673,534 |
| 2020-08-21 | $6.79 | $6.89 | $6.21 | $6.25 | $5.15 | 1,271,885 |
| 2020-08-20 | $6.57 | $6.90 | $6.42 | $6.81 | $5.61 | 1,103,604 |
| 2020-08-19 | $6.23 | $6.74 | $6.18 | $6.71 | $5.53 | 1,120,397 |
| 2020-08-18 | $6.50 | $6.59 | $6.14 | $6.24 | $5.14 | 1,248,375 |
| 2020-08-17 | $6.81 | $6.88 | $6.37 | $6.48 | $5.34 | 917,472 |
| 2020-08-14 | $6.35 | $7.06 | $6.33 | $6.65 | $5.48 | 1,903,558 |
| 2020-08-13 | $6.51 | $6.69 | $6.21 | $6.42 | $5.29 | 952,876 |
| 2020-08-12 | $6.76 | $6.95 | $6.31 | $6.55 | $5.40 | 1,597,630 |
| 2020-08-11 | $7.44 | $7.47 | $6.60 | $6.69 | $5.51 | 2,566,493 |
| 2020-08-10 | $8.00 | $8.08 | $7.22 | $7.51 | $6.19 | 2,100,295 |
| 2020-08-07 | $6.30 | $8.47 | $6.30 | $7.81 | $6.44 | 9,075,803 |
| 2020-08-06 | $5.88 | $6.45 | $5.81 | $6.22 | $5.13 | 2,330,686 |
| 2020-08-05 | $5.63 | $6.11 | $5.62 | $5.94 | $4.90 | 1,788,872 |
| 2020-08-04 | $5.50 | $5.75 | $5.47 | $5.54 | $4.57 | 880,663 |
| 2020-08-03 | $5.62 | $5.99 | $5.41 | $5.49 | $4.53 | 1,581,248 |
| 2020-07-31 | $5.92 | $6.18 | $5.20 | $5.60 | $4.62 | 3,047,988 |
| 2020-07-30 | $6.27 | $6.88 | $5.58 | $5.66 | $4.67 | 3,608,575 |
| 2020-07-29 | $6.21 | $6.93 | $5.54 | $6.58 | $5.42 | 15,145,037 |
| 2020-07-28 | $4.60 | $4.80 | $4.35 | $4.47 | $3.68 | 4,194,569 |
| 2020-07-27 | $4.43 | $4.65 | $3.85 | $4.59 | $3.78 | 2,070,810 |
| 2020-07-24 | $3.95 | $4.46 | $3.82 | $4.41 | $3.63 | 1,701,783 |
| 2020-07-23 | $4.18 | $4.27 | $3.70 | $4.01 | $3.31 | 1,852,643 |
| 2020-07-22 | $3.57 | $4.38 | $3.50 | $4.34 | $3.58 | 2,393,360 |
| 2020-07-21 | $3.75 | $3.87 | $3.46 | $3.57 | $2.94 | 1,613,327 |
| 2020-07-20 | $3.14 | $3.65 | $3.04 | $3.62 | $2.98 | 2,118,686 |
| 2020-07-17 | $2.98 | $3.17 | $2.96 | $3.14 | $2.59 | 1,109,023 |
| 2020-07-16 | $2.76 | $3.00 | $2.73 | $2.98 | $2.46 | 929,712 |
| 2020-07-15 | $2.75 | $2.83 | $2.61 | $2.81 | $2.32 | 879,670 |
| 2020-07-14 | $2.52 | $2.65 | $2.46 | $2.62 | $2.16 | 767,016 |
| 2020-07-13 | $2.66 | $2.81 | $2.51 | $2.55 | $2.10 | 1,953,812 |
| 2020-07-10 | $2.68 | $2.95 | $2.58 | $2.66 | $2.19 | 3,843,141 |
| 2020-07-09 | $3.17 | $3.36 | $2.46 | $2.67 | $2.20 | 37,255,358 |
| 2020-07-08 | $1.87 | $1.94 | $1.80 | $1.92 | $1.58 | 651,613 |
| 2020-07-07 | $1.90 | $1.92 | $1.85 | $1.85 | $1.52 | 248,345 |
| 2020-07-06 | $1.95 | $1.96 | $1.85 | $1.94 | $1.60 | 361,246 |
| 2020-07-02 | $1.97 | $1.97 | $1.87 | $1.90 | $1.57 | 219,325 |
| 2020-07-01 | $1.93 | $1.98 | $1.87 | $1.90 | $1.57 | 275,543 |
| 2020-06-30 | $1.90 | $1.97 | $1.84 | $1.94 | $1.60 | 437,382 |
| 2020-06-29 | $1.82 | $1.99 | $1.82 | $1.91 | $1.57 | 271,215 |
| 2020-06-26 | $2.05 | $2.05 | $1.85 | $1.85 | $1.52 | 559,477 |
| 2020-06-25 | $1.78 | $2.16 | $1.78 | $2.07 | $1.71 | 922,865 |
| 2020-06-24 | $1.95 | $1.96 | $1.75 | $1.81 | $1.49 | 835,429 |
| 2020-06-23 | $2.05 | $2.05 | $1.95 | $1.98 | $1.63 | 276,208 |
| 2020-06-22 | $1.98 | $2.05 | $1.90 | $2.01 | $1.66 | 586,884 |
| 2020-06-19 | $2.07 | $2.08 | $1.89 | $1.98 | $1.63 | 521,298 |
| 2020-06-18 | $1.98 | $2.06 | $1.93 | $2.05 | $1.69 | 332,825 |
| 2020-06-17 | $2.03 | $2.07 | $1.95 | $1.98 | $1.63 | 314,211 |
| 2020-06-16 | $2.13 | $2.18 | $2.01 | $2.01 | $1.66 | 601,052 |
| 2020-06-15 | $1.95 | $2.05 | $1.83 | $2.00 | $1.65 | 585,506 |
| 2020-06-12 | $2.02 | $2.05 | $1.91 | $2.00 | $1.65 | 688,639 |
| 2020-06-11 | $1.88 | $2.05 | $1.75 | $1.87 | $1.54 | 970,969 |
| 2020-06-10 | $2.33 | $2.37 | $2.07 | $2.15 | $1.77 | 884,034 |
| 2020-06-09 | $2.36 | $2.39 | $2.26 | $2.32 | $1.91 | 602,729 |
| 2020-06-08 | $2.42 | $2.45 | $2.29 | $2.42 | $1.99 | 1,204,894 |
| 2020-06-05 | $2.49 | $2.59 | $2.27 | $2.28 | $1.88 | 1,311,553 |
| 2020-06-04 | $2.78 | $2.78 | $2.21 | $2.38 | $1.96 | 3,190,749 |
| 2020-06-03 | $2.26 | $2.80 | $2.24 | $2.73 | $2.25 | 1,975,618 |
| 2020-06-02 | $2.01 | $2.25 | $1.96 | $2.24 | $1.85 | 1,290,409 |
| 2020-06-01 | $2.00 | $2.15 | $1.86 | $1.93 | $1.59 | 1,428,938 |
| 2020-05-29 | $1.87 | $1.93 | $1.75 | $1.86 | $1.53 | 528,717 |
| 2020-05-28 | $2.09 | $2.12 | $1.73 | $1.90 | $1.57 | 1,315,487 |
| 2020-05-27 | $2.00 | $2.04 | $1.72 | $1.94 | $1.60 | 1,526,693 |
| 2020-05-26 | $1.87 | $2.10 | $1.85 | $1.91 | $1.57 | 1,665,676 |
| 2020-05-22 | $1.60 | $1.77 | $1.53 | $1.75 | $1.44 | 1,105,592 |
| 2020-05-21 | $1.42 | $1.60 | $1.36 | $1.55 | $1.28 | 796,140 |
| 2020-05-20 | $1.45 | $1.47 | $1.32 | $1.36 | $1.12 | 920,025 |
| 2020-05-19 | $1.25 | $1.65 | $1.21 | $1.45 | $1.20 | 2,849,519 |
| 2020-05-18 | $1.23 | $1.30 | $1.22 | $1.24 | $1.02 | 455,441 |
| 2020-05-15 | $1.13 | $1.22 | $1.12 | $1.18 | $0.97 | 298,650 |
| 2020-05-14 | $1.15 | $1.22 | $1.08 | $1.17 | $0.96 | 221,283 |
| 2020-05-13 | $1.21 | $1.25 | $1.13 | $1.19 | $0.98 | 442,645 |
| 2020-05-12 | $1.32 | $1.34 | $1.23 | $1.26 | $1.04 | 259,815 |
| 2020-05-11 | $1.27 | $1.32 | $1.20 | $1.28 | $1.06 | 390,604 |
| 2020-05-08 | $1.16 | $1.34 | $1.15 | $1.26 | $1.04 | 411,716 |
| 2020-05-07 | $1.17 | $1.21 | $1.14 | $1.18 | $0.97 | 260,912 |
| 2020-05-06 | $1.26 | $1.29 | $1.12 | $1.14 | $0.94 | 580,255 |
| 2020-05-05 | $1.24 | $1.32 | $1.23 | $1.25 | $1.03 | 449,937 |
| 2020-05-04 | $1.29 | $1.35 | $1.20 | $1.25 | $1.03 | 571,187 |
| 2020-05-01 | $1.37 | $1.37 | $1.17 | $1.20 | $0.99 | 701,249 |
| 2020-04-30 | $1.30 | $1.39 | $1.23 | $1.37 | $1.13 | 544,985 |
| 2020-04-29 | $1.27 | $1.40 | $1.25 | $1.28 | $1.06 | 828,771 |
| 2020-04-28 | $1.14 | $1.27 | $1.12 | $1.18 | $0.97 | 1,015,639 |
| 2020-04-27 | $1.00 | $1.20 | $0.98 | $1.09 | $0.90 | 1,639,379 |
| 2020-04-24 | $0.94 | $0.95 | $0.92 | $0.94 | $0.77 | 170,917 |
| 2020-04-23 | $0.96 | $0.96 | $0.91 | $0.94 | $0.77 | 221,182 |
| 2020-04-22 | $0.94 | $0.98 | $0.91 | $0.93 | $0.77 | 229,069 |
| 2020-04-21 | $0.98 | $1.00 | $0.90 | $0.93 | $0.77 | 336,344 |
| 2020-04-20 | $0.97 | $1.02 | $0.93 | $0.98 | $0.81 | 925,935 |
| 2020-04-17 | $0.98 | $1.02 | $0.86 | $0.93 | $0.77 | 702,937 |
| 2020-04-16 | $0.99 | $1.00 | $0.88 | $0.89 | $0.73 | 313,649 |
| 2020-04-15 | $1.06 | $1.08 | $0.91 | $0.97 | $0.80 | 274,743 |
| 2020-04-14 | $0.99 | $1.02 | $0.95 | $1.01 | $0.83 | 415,935 |
| 2020-04-13 | $1.00 | $1.03 | $0.90 | $0.96 | $0.79 | 307,494 |
| 2020-04-09 | $0.99 | $1.07 | $0.95 | $0.97 | $0.80 | 524,032 |
| 2020-04-08 | $0.88 | $0.95 | $0.82 | $0.95 | $0.78 | 297,717 |
| 2020-04-07 | $0.90 | $0.94 | $0.79 | $0.84 | $0.69 | 643,138 |
| 2020-04-06 | $0.76 | $0.85 | $0.74 | $0.83 | $0.68 | 563,299 |
| 2020-04-03 | $0.75 | $0.79 | $0.65 | $0.71 | $0.59 | 820,922 |
| 2020-04-02 | $0.98 | $1.00 | $0.67 | $0.72 | $0.59 | 2,253,751 |
| 2020-04-01 | $1.05 | $1.07 | $0.97 | $0.98 | $0.81 | 266,099 |
| 2020-03-31 | $1.07 | $1.10 | $1.06 | $1.07 | $0.88 | 212,137 |
| 2020-03-30 | $1.20 | $1.20 | $1.05 | $1.05 | $0.87 | 270,242 |
| 2020-03-27 | $1.28 | $1.28 | $1.10 | $1.21 | $1.00 | 350,989 |
| 2020-03-26 | $1.19 | $1.29 | $1.18 | $1.25 | $1.03 | 372,154 |
| 2020-03-25 | $1.26 | $1.40 | $1.15 | $1.17 | $0.96 | 638,454 |
| 2020-03-24 | $1.06 | $1.22 | $1.03 | $1.22 | $1.01 | 600,622 |
| 2020-03-23 | $0.96 | $1.12 | $0.90 | $1.01 | $0.83 | 454,142 |
| 2020-03-20 | $1.07 | $1.22 | $0.85 | $0.89 | $0.73 | 3,638,120 |
| 2020-03-19 | $1.00 | $1.08 | $0.97 | $1.01 | $0.83 | 607,831 |
| 2020-03-18 | $1.20 | $1.28 | $0.94 | $0.97 | $0.80 | 424,934 |
| 2020-03-17 | $1.30 | $1.42 | $1.20 | $1.25 | $1.03 | 808,087 |
| 2020-03-16 | $1.40 | $1.42 | $1.23 | $1.27 | $1.05 | 368,468 |
| 2020-03-13 | $1.52 | $1.59 | $1.40 | $1.50 | $1.24 | 369,423 |
| 2020-03-12 | $1.64 | $1.64 | $1.36 | $1.38 | $1.14 | 449,126 |
| 2020-03-11 | $1.90 | $1.96 | $1.70 | $1.71 | $1.41 | 281,363 |
| 2020-03-10 | $2.01 | $2.04 | $1.90 | $1.92 | $1.58 | 259,122 |
| 2020-03-09 | $2.10 | $2.11 | $1.87 | $1.92 | $1.58 | 348,158 |
| 2020-03-06 | $2.23 | $2.26 | $2.13 | $2.24 | $1.85 | 145,096 |
| 2020-03-05 | $2.21 | $2.28 | $2.20 | $2.25 | $1.85 | 172,483 |
| 2020-03-04 | $2.21 | $2.32 | $2.17 | $2.27 | $1.83 | 138,873 |
| 2020-03-03 | $2.30 | $2.33 | $2.13 | $2.20 | $1.77 | 287,010 |
| 2020-03-02 | $2.21 | $2.31 | $2.13 | $2.30 | $1.85 | 143,674 |
| 2020-02-28 | $2.18 | $2.26 | $2.08 | $2.23 | $1.80 | 324,601 |
| 2020-02-27 | $2.26 | $2.35 | $2.21 | $2.27 | $1.83 | 212,902 |
| 2020-02-26 | $2.57 | $2.70 | $2.26 | $2.33 | $1.88 | 787,393 |
| 2020-02-25 | $3.30 | $3.35 | $2.93 | $2.94 | $2.37 | 562,575 |
| 2020-02-24 | $3.51 | $3.51 | $3.24 | $3.27 | $2.64 | 370,332 |
| 2020-02-21 | $3.64 | $3.64 | $3.54 | $3.57 | $2.88 | 164,655 |
| 2020-02-20 | $3.56 | $3.72 | $3.55 | $3.63 | $2.93 | 138,810 |
| 2020-02-19 | $3.57 | $3.60 | $3.54 | $3.56 | $2.87 | 146,709 |
| 2020-02-18 | $3.59 | $3.61 | $3.52 | $3.54 | $2.85 | 232,869 |
| 2020-02-14 | $3.37 | $3.56 | $3.37 | $3.54 | $2.85 | 125,935 |
| 2020-02-13 | $3.35 | $3.41 | $3.34 | $3.37 | $2.72 | 134,084 |
| 2020-02-12 | $3.36 | $3.38 | $3.29 | $3.35 | $2.70 | 189,885 |
| 2020-02-11 | $3.40 | $3.40 | $3.35 | $3.38 | $2.73 | 176,628 |
| 2020-02-10 | $3.41 | $3.42 | $3.38 | $3.40 | $2.74 | 98,912 |
| 2020-02-07 | $3.57 | $3.59 | $3.36 | $3.42 | $2.76 | 143,563 |
| 2020-02-06 | $3.76 | $3.83 | $3.52 | $3.56 | $2.87 | 226,886 |
| 2020-02-05 | $3.80 | $3.82 | $3.76 | $3.77 | $3.04 | 55,718 |
| 2020-02-04 | $3.83 | $3.83 | $3.75 | $3.77 | $3.04 | 116,195 |
| 2020-02-03 | $3.78 | $3.83 | $3.76 | $3.77 | $3.04 | 175,342 |
| 2020-01-31 | $3.98 | $4.03 | $3.66 | $3.73 | $3.01 | 235,246 |
| 2020-01-30 | $3.90 | $4.03 | $3.90 | $4.03 | $3.25 | 151,090 |
| 2020-01-29 | $3.92 | $3.98 | $3.89 | $3.95 | $3.19 | 74,005 |
| 2020-01-28 | $3.91 | $3.94 | $3.83 | $3.91 | $3.15 | 134,018 |
| 2020-01-27 | $3.80 | $3.97 | $3.76 | $3.90 | $3.14 | 189,103 |
| 2020-01-24 | $3.86 | $3.88 | $3.78 | $3.85 | $3.10 | 135,338 |
| 2020-01-23 | $3.85 | $3.88 | $3.78 | $3.84 | $3.10 | 132,792 |
| 2020-01-22 | $3.88 | $3.89 | $3.75 | $3.86 | $3.11 | 136,847 |
| 2020-01-21 | $3.85 | $3.92 | $3.85 | $3.89 | $3.14 | 253,806 |
| 2020-01-17 | $4.03 | $4.07 | $3.87 | $3.90 | $3.14 | 209,884 |
| 2020-01-16 | $3.92 | $4.02 | $3.85 | $3.97 | $3.20 | 210,519 |
| 2020-01-15 | $3.95 | $4.05 | $3.77 | $3.93 | $3.17 | 394,984 |
| 2020-01-14 | $3.82 | $4.14 | $3.41 | $4.06 | $3.27 | 1,382,767 |
| 2020-01-13 | $3.12 | $3.16 | $3.06 | $3.10 | $2.50 | 163,749 |
| 2020-01-10 | $3.17 | $3.20 | $3.05 | $3.12 | $2.52 | 192,135 |
| 2020-01-09 | $3.20 | $3.21 | $3.14 | $3.16 | $2.55 | 115,633 |
| 2020-01-08 | $3.14 | $3.33 | $3.14 | $3.18 | $2.56 | 112,660 |
| 2020-01-07 | $3.21 | $3.23 | $3.08 | $3.14 | $2.53 | 117,630 |
| 2020-01-06 | $3.00 | $3.24 | $3.00 | $3.23 | $2.60 | 171,950 |
| 2020-01-03 | $3.00 | $3.07 | $2.95 | $3.03 | $2.44 | 100,098 |
| 2020-01-02 | $3.02 | $3.06 | $2.94 | $3.03 | $2.44 | 105,190 |
| 2019-12-31 | $2.94 | $3.10 | $2.93 | $3.00 | $2.42 | 283,583 |
| 2019-12-30 | $3.01 | $3.03 | $2.92 | $2.97 | $2.39 | 138,380 |
| 2019-12-27 | $3.01 | $3.03 | $2.94 | $3.02 | $2.44 | 136,354 |
| 2019-12-26 | $3.03 | $3.05 | $2.96 | $3.01 | $2.43 | 119,741 |
| 2019-12-24 | $2.99 | $3.05 | $2.95 | $3.00 | $2.42 | 134,588 |
| 2019-12-23 | $2.95 | $3.00 | $2.90 | $3.00 | $2.42 | 110,972 |
| 2019-12-20 | $2.96 | $2.98 | $2.87 | $2.98 | $2.40 | 205,766 |
| 2019-12-19 | $2.88 | $3.00 | $2.86 | $2.96 | $2.39 | 157,789 |
| 2019-12-18 | $2.80 | $2.90 | $2.75 | $2.87 | $2.31 | 156,774 |
| 2019-12-17 | $2.84 | $2.89 | $2.80 | $2.80 | $2.26 | 105,004 |
| 2019-12-16 | $2.90 | $2.92 | $2.85 | $2.85 | $2.30 | 211,583 |
| 2019-12-13 | $2.94 | $2.94 | $2.86 | $2.88 | $2.32 | 166,059 |
| 2019-12-12 | $3.00 | $3.04 | $2.90 | $2.93 | $2.36 | 112,352 |
| 2019-12-11 | $3.07 | $3.12 | $2.97 | $3.00 | $2.42 | 172,138 |
| 2019-12-10 | $2.85 | $3.09 | $2.84 | $3.08 | $2.48 | 437,458 |
| 2019-12-09 | $2.66 | $2.83 | $2.66 | $2.81 | $2.27 | 232,931 |
| 2019-12-06 | $2.64 | $2.74 | $2.63 | $2.67 | $2.15 | 175,702 |
| 2019-12-05 | $2.60 | $2.62 | $2.57 | $2.61 | $2.10 | 109,996 |
| 2019-12-04 | $2.57 | $2.62 | $2.56 | $2.59 | $2.09 | 88,055 |
| 2019-12-03 | $2.55 | $2.61 | $2.51 | $2.55 | $2.06 | 95,996 |
| 2019-12-02 | $2.72 | $2.74 | $2.54 | $2.58 | $2.08 | 189,697 |
| 2019-11-29 | $2.69 | $2.73 | $2.66 | $2.70 | $2.18 | 77,668 |
| 2019-11-27 | $2.76 | $2.77 | $2.65 | $2.69 | $2.17 | 143,716 |
| 2019-11-26 | $2.78 | $2.84 | $2.69 | $2.78 | $2.20 | 323,338 |
| 2019-11-25 | $2.72 | $2.84 | $2.61 | $2.75 | $2.18 | 245,860 |
| 2019-11-22 | $2.54 | $2.69 | $2.54 | $2.68 | $2.12 | 196,515 |
| 2019-11-21 | $2.55 | $2.60 | $2.48 | $2.53 | $2.00 | 164,961 |
| 2019-11-20 | $2.68 | $2.68 | $2.47 | $2.53 | $2.00 | 303,960 |
| 2019-11-19 | $2.71 | $2.74 | $2.58 | $2.70 | $2.14 | 247,270 |
| 2019-11-18 | $2.82 | $2.88 | $2.71 | $2.73 | $2.16 | 159,631 |
| 2019-11-15 | $2.87 | $2.88 | $2.79 | $2.83 | $2.24 | 152,346 |
| 2019-11-14 | $2.81 | $2.90 | $2.80 | $2.86 | $2.26 | 151,935 |
| 2019-11-13 | $2.91 | $2.93 | $2.83 | $2.84 | $2.25 | 216,805 |
| 2019-11-12 | $3.18 | $3.21 | $2.93 | $2.97 | $2.35 | 550,653 |
| 2019-11-11 | $3.20 | $3.27 | $3.15 | $3.19 | $2.53 | 227,913 |
| 2019-11-08 | $3.27 | $3.27 | $3.13 | $3.16 | $2.50 | 153,977 |
| 2019-11-07 | $3.32 | $3.38 | $3.21 | $3.28 | $2.60 | 174,332 |
| 2019-11-06 | $3.31 | $3.41 | $3.26 | $3.29 | $2.60 | 216,938 |
| 2019-11-05 | $3.29 | $3.49 | $3.23 | $3.31 | $2.62 | 282,355 |
| 2019-11-04 | $3.15 | $3.36 | $3.13 | $3.23 | $2.56 | 394,571 |
| 2019-11-01 | $3.21 | $3.27 | $3.07 | $3.12 | $2.47 | 327,440 |
| 2019-10-31 | $3.45 | $3.49 | $3.14 | $3.20 | $2.53 | 724,361 |
| 2019-10-30 | $3.18 | $3.95 | $2.87 | $3.49 | $2.76 | 6,057,668 |
| 2019-10-29 | $2.59 | $2.59 | $2.40 | $2.41 | $1.91 | 349,132 |
| 2019-10-28 | $2.56 | $2.60 | $2.47 | $2.60 | $2.06 | 161,185 |
| 2019-10-25 | $2.55 | $2.57 | $2.47 | $2.53 | $2.00 | 106,492 |
| 2019-10-24 | $2.53 | $2.57 | $2.45 | $2.57 | $2.03 | 101,517 |
| 2019-10-23 | $2.41 | $2.62 | $2.41 | $2.53 | $2.00 | 236,828 |
| 2019-10-22 | $2.51 | $2.57 | $2.40 | $2.42 | $1.92 | 163,522 |
| 2019-10-21 | $2.61 | $2.61 | $2.47 | $2.48 | $1.96 | 212,997 |
| 2019-10-18 | $2.53 | $2.59 | $2.50 | $2.57 | $2.03 | 85,798 |
| 2019-10-17 | $2.57 | $2.64 | $2.45 | $2.54 | $2.01 | 208,337 |
| 2019-10-16 | $2.39 | $2.66 | $2.38 | $2.57 | $2.03 | 348,065 |
| 2019-10-15 | $2.50 | $2.57 | $2.38 | $2.39 | $1.89 | 166,132 |
| 2019-10-14 | $2.40 | $2.48 | $2.30 | $2.45 | $1.94 | 82,112 |
| 2019-10-11 | $2.37 | $2.50 | $2.36 | $2.39 | $1.89 | 168,717 |
| 2019-10-10 | $2.35 | $2.48 | $2.35 | $2.38 | $1.88 | 230,166 |
| 2019-10-09 | $2.20 | $2.39 | $2.17 | $2.35 | $1.86 | 165,162 |
| 2019-10-08 | $2.08 | $2.20 | $2.04 | $2.18 | $1.73 | 102,852 |
| 2019-10-07 | $2.14 | $2.18 | $2.11 | $2.12 | $1.68 | 62,428 |
| 2019-10-04 | $2.08 | $2.18 | $2.06 | $2.14 | $1.69 | 99,615 |
| 2019-10-03 | $2.09 | $2.11 | $2.05 | $2.06 | $1.63 | 126,971 |
| 2019-10-02 | $2.16 | $2.16 | $2.08 | $2.10 | $1.66 | 71,319 |
| 2019-10-01 | $2.12 | $2.22 | $2.09 | $2.17 | $1.72 | 117,733 |
| 2019-09-30 | $2.30 | $2.35 | $2.07 | $2.08 | $1.65 | 122,674 |
| 2019-09-27 | $2.30 | $2.55 | $2.25 | $2.30 | $1.82 | 380,620 |
| 2019-09-26 | $2.31 | $2.33 | $2.20 | $2.31 | $1.83 | 119,328 |
| 2019-09-25 | $2.28 | $2.35 | $2.24 | $2.31 | $1.83 | 127,643 |
| 2019-09-24 | $2.32 | $2.34 | $2.23 | $2.31 | $1.83 | 174,709 |
| 2019-09-23 | $2.16 | $2.33 | $2.12 | $2.32 | $1.84 | 231,702 |
| 2019-09-20 | $1.95 | $2.26 | $1.95 | $2.20 | $1.74 | 772,898 |
| 2019-09-19 | $1.92 | $2.00 | $1.92 | $1.95 | $1.54 | 140,567 |
| 2019-09-18 | $2.02 | $2.11 | $1.94 | $1.94 | $1.54 | 164,094 |
| 2019-09-17 | $2.06 | $2.10 | $2.03 | $2.04 | $1.61 | 115,585 |
| 2019-09-16 | $2.18 | $2.31 | $2.13 | $2.13 | $1.69 | 119,109 |
| 2019-09-13 | $2.30 | $2.33 | $2.17 | $2.18 | $1.73 | 131,205 |
| 2019-09-12 | $2.48 | $2.48 | $2.25 | $2.26 | $1.79 | 303,415 |
| 2019-09-11 | $2.30 | $2.46 | $2.23 | $2.46 | $1.95 | 415,995 |
| 2019-09-10 | $2.25 | $2.45 | $2.15 | $2.30 | $1.82 | 564,290 |
| 2019-09-09 | $1.85 | $2.26 | $1.83 | $2.24 | $1.77 | 667,509 |
| 2019-09-06 | $1.81 | $1.89 | $1.76 | $1.86 | $1.47 | 243,484 |
| 2019-09-05 | $1.73 | $1.84 | $1.73 | $1.79 | $1.42 | 133,151 |
| 2019-09-04 | $1.73 | $1.74 | $1.69 | $1.71 | $1.35 | 80,746 |
| 2019-09-03 | $1.79 | $1.81 | $1.68 | $1.70 | $1.35 | 265,995 |
| 2019-08-30 | $1.89 | $1.89 | $1.76 | $1.79 | $1.42 | 233,158 |
| 2019-08-29 | $1.89 | $1.92 | $1.85 | $1.87 | $1.48 | 158,972 |
| 2019-08-28 | $2.07 | $2.07 | $1.79 | $1.87 | $1.44 | 652,336 |
| 2019-08-27 | $1.96 | $2.18 | $1.96 | $2.07 | $1.60 | 688,821 |
| 2019-08-26 | $1.98 | $2.02 | $1.96 | $1.96 | $1.51 | 115,655 |
| 2019-08-23 | $1.98 | $1.98 | $1.90 | $1.95 | $1.50 | 157,326 |
| 2019-08-22 | $1.95 | $2.04 | $1.94 | $1.97 | $1.52 | 219,418 |
| 2019-08-21 | $1.85 | $1.95 | $1.84 | $1.91 | $1.47 | 109,340 |
| 2019-08-20 | $1.83 | $1.86 | $1.80 | $1.82 | $1.40 | 29,312 |
| 2019-08-19 | $1.81 | $1.88 | $1.77 | $1.84 | $1.42 | 128,662 |
| 2019-08-16 | $1.76 | $1.80 | $1.73 | $1.77 | $1.36 | 67,530 |
| 2019-08-15 | $1.81 | $1.86 | $1.70 | $1.70 | $1.31 | 209,952 |
| 2019-08-14 | $1.88 | $1.95 | $1.76 | $1.80 | $1.39 | 254,688 |
| 2019-08-13 | $1.92 | $1.99 | $1.88 | $1.91 | $1.47 | 90,132 |
| 2019-08-12 | $1.99 | $2.01 | $1.89 | $1.91 | $1.47 | 175,650 |
| 2019-08-09 | $1.99 | $2.01 | $1.95 | $1.98 | $1.53 | 113,792 |
| 2019-08-08 | $1.97 | $2.06 | $1.97 | $1.98 | $1.53 | 168,187 |
| 2019-08-07 | $1.99 | $2.06 | $1.91 | $2.03 | $1.57 | 253,681 |
| 2019-08-06 | $2.12 | $2.18 | $1.98 | $2.02 | $1.56 | 226,819 |
| 2019-08-05 | $2.21 | $2.23 | $2.06 | $2.07 | $1.60 | 296,574 |
| 2019-08-02 | $2.07 | $2.36 | $2.07 | $2.28 | $1.76 | 341,631 |
| 2019-08-01 | $2.12 | $2.16 | $1.96 | $2.09 | $1.61 | 631,071 |
| 2019-07-31 | $1.92 | $2.49 | $1.77 | $2.13 | $1.64 | 3,243,069 |
| 2019-07-30 | $1.66 | $1.69 | $1.60 | $1.65 | $1.27 | 313,313 |
| 2019-07-29 | $1.69 | $1.71 | $1.57 | $1.64 | $1.26 | 371,316 |
| 2019-07-26 | $1.75 | $1.75 | $1.65 | $1.68 | $1.30 | 272,136 |
| 2019-07-25 | $1.86 | $1.87 | $1.71 | $1.72 | $1.33 | 408,958 |
| 2019-07-24 | $1.88 | $1.92 | $1.82 | $1.85 | $1.43 | 155,575 |
| 2019-07-23 | $1.89 | $1.95 | $1.86 | $1.87 | $1.44 | 250,274 |
| 2019-07-22 | $1.88 | $1.95 | $1.87 | $1.87 | $1.44 | 221,429 |
| 2019-07-19 | $1.85 | $1.91 | $1.82 | $1.89 | $1.46 | 126,833 |
| 2019-07-18 | $1.86 | $1.87 | $1.78 | $1.85 | $1.43 | 302,360 |
| 2019-07-17 | $1.93 | $1.96 | $1.83 | $1.85 | $1.43 | 408,547 |
| 2019-07-16 | $1.95 | $1.96 | $1.92 | $1.93 | $1.49 | 125,688 |
| 2019-07-15 | $2.00 | $2.01 | $1.93 | $1.96 | $1.51 | 161,600 |
| 2019-07-12 | $1.97 | $2.00 | $1.96 | $1.97 | $1.52 | 147,927 |
| 2019-07-11 | $1.94 | $1.99 | $1.93 | $1.95 | $1.50 | 229,529 |
| 2019-07-10 | $2.03 | $2.03 | $1.93 | $1.94 | $1.50 | 202,032 |
| 2019-07-09 | $2.00 | $2.03 | $1.98 | $1.99 | $1.53 | 186,211 |
| 2019-07-08 | $1.98 | $2.05 | $1.98 | $2.02 | $1.56 | 133,903 |
| 2019-07-05 | $1.98 | $2.03 | $1.96 | $1.99 | $1.53 | 168,968 |
| 2019-07-03 | $1.92 | $2.01 | $1.92 | $2.01 | $1.55 | 99,744 |
| 2019-07-02 | $1.94 | $1.97 | $1.90 | $1.91 | $1.47 | 295,061 |
| 2019-07-01 | $1.97 | $2.04 | $1.94 | $1.94 | $1.50 | 326,008 |
| 2019-06-28 | $1.95 | $2.00 | $1.93 | $1.95 | $1.50 | 2,598,540 |
| 2019-06-27 | $1.98 | $2.00 | $1.93 | $1.93 | $1.49 | 515,484 |
| 2019-06-26 | $2.04 | $2.07 | $1.95 | $1.95 | $1.50 | 460,368 |
| 2019-06-25 | $2.06 | $2.08 | $1.98 | $2.01 | $1.55 | 304,998 |
| 2019-06-24 | $2.07 | $2.14 | $1.95 | $2.03 | $1.57 | 756,110 |
| 2019-06-21 | $2.18 | $2.24 | $2.05 | $2.08 | $1.60 | 898,881 |
| 2019-06-20 | $2.27 | $2.27 | $2.17 | $2.20 | $1.70 | 402,981 |
| 2019-06-19 | $2.28 | $2.35 | $2.21 | $2.22 | $1.71 | 453,118 |
| 2019-06-18 | $2.21 | $2.36 | $2.19 | $2.28 | $1.76 | 283,101 |
| 2019-06-17 | $2.20 | $2.21 | $2.12 | $2.20 | $1.70 | 254,555 |
| 2019-06-14 | $2.16 | $2.25 | $2.09 | $2.18 | $1.68 | 155,645 |
| 2019-06-13 | $2.17 | $2.19 | $2.09 | $2.13 | $1.64 | 196,016 |
| 2019-06-12 | $2.14 | $2.20 | $2.08 | $2.15 | $1.66 | 271,337 |
| 2019-06-11 | $2.13 | $2.15 | $2.00 | $2.14 | $1.65 | 176,207 |
| 2019-06-10 | $2.07 | $2.17 | $2.05 | $2.12 | $1.63 | 162,093 |
| 2019-06-07 | $2.08 | $2.12 | $2.01 | $2.07 | $1.60 | 142,475 |
| 2019-06-06 | $2.03 | $2.13 | $1.91 | $2.08 | $1.60 | 420,586 |
| 2019-06-05 | $2.25 | $2.25 | $2.02 | $2.03 | $1.57 | 427,580 |
| 2019-06-04 | $2.09 | $2.25 | $2.09 | $2.23 | $1.72 | 344,667 |
| 2019-06-03 | $2.02 | $2.19 | $2.01 | $2.06 | $1.59 | 282,493 |
| 2019-05-31 | $2.03 | $2.09 | $2.00 | $2.00 | $1.54 | 407,225 |
| 2019-05-30 | $2.15 | $2.19 | $2.06 | $2.07 | $1.60 | 362,499 |
| 2019-05-29 | $2.37 | $2.38 | $2.14 | $2.20 | $1.66 | 468,951 |
| 2019-05-28 | $2.39 | $2.52 | $2.35 | $2.37 | $1.78 | 331,029 |
| 2019-05-24 | $2.37 | $2.71 | $2.34 | $2.40 | $1.81 | 371,043 |
| 2019-05-23 | $2.53 | $2.59 | $2.32 | $2.36 | $1.78 | 315,417 |
| 2019-05-22 | $2.64 | $2.68 | $2.51 | $2.58 | $1.94 | 110,814 |
| 2019-05-21 | $2.71 | $2.71 | $2.60 | $2.64 | $1.99 | 262,560 |
| 2019-05-20 | $2.50 | $2.69 | $2.46 | $2.66 | $2.00 | 249,270 |
| 2019-05-17 | $2.55 | $2.66 | $2.47 | $2.49 | $1.87 | 325,364 |
| 2019-05-16 | $2.76 | $2.76 | $2.51 | $2.55 | $1.92 | 298,248 |
| 2019-05-15 | $2.80 | $2.85 | $2.66 | $2.76 | $2.08 | 331,647 |
| 2019-05-14 | $2.30 | $3.03 | $2.27 | $2.77 | $2.09 | 1,773,768 |
| 2019-05-13 | $2.33 | $2.35 | $2.25 | $2.27 | $1.71 | 175,898 |
| 2019-05-10 | $2.34 | $2.39 | $2.30 | $2.37 | $1.78 | 159,378 |
| 2019-05-09 | $2.32 | $2.42 | $2.27 | $2.35 | $1.77 | 245,849 |
| 2019-05-08 | $2.31 | $2.53 | $2.23 | $2.34 | $1.76 | 404,208 |
| 2019-05-07 | $2.34 | $2.36 | $2.23 | $2.28 | $1.72 | 345,192 |
| 2019-05-06 | $2.36 | $2.39 | $2.28 | $2.35 | $1.77 | 216,748 |
| 2019-05-03 | $2.43 | $2.44 | $2.25 | $2.39 | $1.80 | 514,485 |
| 2019-05-02 | $2.32 | $2.47 | $2.22 | $2.39 | $1.80 | 1,872,886 |
| 2019-05-01 | $2.73 | $2.80 | $2.34 | $2.38 | $1.79 | 717,199 |
| 2019-04-30 | $2.64 | $2.70 | $2.52 | $2.63 | $1.98 | 376,362 |
| 2019-04-29 | $2.61 | $2.75 | $2.58 | $2.62 | $1.97 | 194,160 |
| 2019-04-26 | $2.52 | $2.64 | $2.52 | $2.62 | $1.97 | 135,456 |
| 2019-04-25 | $2.65 | $2.66 | $2.47 | $2.54 | $1.91 | 190,105 |
| 2019-04-24 | $2.54 | $2.67 | $2.53 | $2.62 | $1.97 | 196,634 |
| 2019-04-23 | $2.50 | $2.60 | $2.50 | $2.54 | $1.91 | 215,172 |
| 2019-04-22 | $2.63 | $2.64 | $2.39 | $2.48 | $1.87 | 455,068 |
| 2019-04-18 | $2.67 | $2.72 | $2.59 | $2.64 | $1.99 | 298,955 |
| 2019-04-17 | $2.70 | $2.72 | $2.60 | $2.68 | $2.02 | 184,581 |
| 2019-04-16 | $2.60 | $2.79 | $2.58 | $2.67 | $2.01 | 234,102 |
| 2019-04-15 | $2.91 | $2.93 | $2.57 | $2.58 | $1.94 | 336,019 |
| 2019-04-12 | $3.00 | $3.04 | $2.90 | $2.90 | $2.18 | 106,943 |
| 2019-04-11 | $3.00 | $3.02 | $2.90 | $3.00 | $2.26 | 143,567 |
| 2019-04-10 | $3.02 | $3.07 | $2.93 | $2.96 | $2.23 | 124,591 |
| 2019-04-09 | $3.00 | $3.09 | $2.98 | $3.02 | $2.27 | 127,957 |
| 2019-04-08 | $3.17 | $3.17 | $3.00 | $3.01 | $2.27 | 210,571 |
| 2019-04-05 | $3.18 | $3.27 | $3.15 | $3.18 | $2.39 | 149,467 |
| 2019-04-04 | $3.03 | $3.24 | $3.03 | $3.17 | $2.39 | 206,797 |
| 2019-04-03 | $3.05 | $3.10 | $2.94 | $3.03 | $2.28 | 160,598 |
| 2019-04-02 | $3.16 | $3.16 | $2.95 | $3.00 | $2.26 | 282,895 |
| 2019-04-01 | $3.19 | $3.25 | $3.10 | $3.15 | $2.37 | 209,059 |
| 2019-03-29 | $3.27 | $3.31 | $3.15 | $3.18 | $2.39 | 221,458 |
| 2019-03-28 | $3.24 | $3.32 | $3.24 | $3.27 | $2.46 | 115,268 |
| 2019-03-27 | $3.37 | $3.42 | $3.16 | $3.21 | $2.42 | 269,872 |
| 2019-03-26 | $3.28 | $3.46 | $3.25 | $3.35 | $2.52 | 197,748 |
| 2019-03-25 | $3.23 | $3.27 | $3.15 | $3.24 | $2.44 | 215,939 |
| 2019-03-22 | $3.50 | $3.55 | $3.23 | $3.23 | $2.43 | 198,979 |
| 2019-03-21 | $3.72 | $3.80 | $3.45 | $3.46 | $2.60 | 277,006 |
| 2019-03-20 | $3.78 | $3.86 | $3.73 | $3.75 | $2.82 | 255,867 |
| 2019-03-19 | $3.79 | $3.86 | $3.73 | $3.77 | $2.84 | 253,261 |
| 2019-03-18 | $3.75 | $3.88 | $3.69 | $3.77 | $2.84 | 248,849 |
| 2019-03-15 | $3.76 | $3.84 | $3.63 | $3.70 | $2.79 | 672,216 |
| 2019-03-14 | $3.72 | $3.77 | $3.67 | $3.73 | $2.81 | 262,576 |
| 2019-03-13 | $3.53 | $3.75 | $3.51 | $3.71 | $2.79 | 285,769 |
| 2019-03-12 | $3.68 | $3.74 | $3.52 | $3.54 | $2.67 | 280,066 |
| 2019-03-11 | $3.65 | $3.82 | $3.62 | $3.71 | $2.79 | 313,440 |
| 2019-03-08 | $3.70 | $3.75 | $3.40 | $3.66 | $2.76 | 360,738 |
| 2019-03-07 | $3.84 | $3.92 | $3.75 | $3.76 | $2.83 | 181,226 |
| 2019-03-06 | $3.88 | $3.94 | $3.77 | $3.85 | $2.86 | 286,595 |
| 2019-03-05 | $3.89 | $3.91 | $3.70 | $3.86 | $2.87 | 406,132 |
| 2019-03-04 | $4.12 | $4.24 | $3.79 | $3.83 | $2.85 | 559,005 |
| 2019-03-01 | $4.14 | $4.19 | $4.02 | $4.07 | $3.02 | 288,992 |
| 2019-02-28 | $3.94 | $4.13 | $3.86 | $4.03 | $2.99 | 365,190 |
| 2019-02-27 | $4.78 | $4.78 | $3.83 | $3.87 | $2.88 | 940,300 |
| 2019-02-26 | $4.27 | $4.77 | $4.26 | $4.68 | $3.48 | 1,156,272 |
| 2019-02-25 | $3.95 | $4.29 | $3.91 | $4.24 | $3.15 | 299,466 |
| 2019-02-22 | $3.87 | $3.96 | $3.84 | $3.94 | $2.93 | 176,913 |
| 2019-02-21 | $3.87 | $3.98 | $3.85 | $3.89 | $2.89 | 79,476 |
| 2019-02-20 | $3.93 | $4.00 | $3.82 | $3.89 | $2.89 | 200,649 |
| 2019-02-19 | $3.98 | $3.98 | $3.77 | $3.96 | $2.94 | 164,205 |
| 2019-02-15 | $3.97 | $4.05 | $3.86 | $3.93 | $2.92 | 175,428 |
| 2019-02-14 | $3.90 | $3.99 | $3.84 | $3.96 | $2.94 | 128,232 |
| 2019-02-13 | $3.99 | $4.01 | $3.80 | $3.93 | $2.92 | 103,353 |
| 2019-02-12 | $3.79 | $4.09 | $3.79 | $3.98 | $2.96 | 227,467 |
| 2019-02-11 | $3.75 | $3.84 | $3.70 | $3.75 | $2.79 | 114,870 |
| 2019-02-08 | $3.71 | $3.88 | $3.70 | $3.76 | $2.79 | 149,059 |
| 2019-02-07 | $3.75 | $3.86 | $3.66 | $3.74 | $2.78 | 153,651 |
| 2019-02-06 | $3.74 | $3.81 | $3.66 | $3.77 | $2.80 | 97,396 |
| 2019-02-05 | $3.59 | $3.77 | $3.58 | $3.73 | $2.77 | 288,986 |
| 2019-02-04 | $3.50 | $3.63 | $3.48 | $3.60 | $2.67 | 176,232 |
| 2019-02-01 | $3.45 | $3.55 | $3.38 | $3.50 | $2.60 | 124,775 |
| 2019-01-31 | $3.40 | $3.48 | $3.36 | $3.44 | $2.56 | 142,117 |
| 2019-01-30 | $3.41 | $3.50 | $3.36 | $3.39 | $2.52 | 127,087 |
| 2019-01-29 | $3.52 | $3.52 | $3.38 | $3.38 | $2.51 | 170,701 |
| 2019-01-28 | $3.50 | $3.59 | $3.41 | $3.53 | $2.62 | 210,839 |
| 2019-01-25 | $3.50 | $3.69 | $3.49 | $3.55 | $2.64 | 231,279 |
| 2019-01-24 | $3.64 | $3.64 | $3.41 | $3.49 | $2.59 | 266,110 |
| 2019-01-23 | $3.39 | $3.66 | $3.37 | $3.62 | $2.69 | 351,821 |
| 2019-01-22 | $3.75 | $3.78 | $3.31 | $3.36 | $2.50 | 560,237 |
| 2019-01-18 | $3.66 | $3.79 | $3.58 | $3.75 | $2.79 | 274,255 |
| 2019-01-17 | $3.51 | $3.78 | $3.47 | $3.65 | $2.71 | 315,665 |
| 2019-01-16 | $3.76 | $3.76 | $3.40 | $3.55 | $2.64 | 567,547 |
| 2019-01-15 | $3.45 | $3.83 | $3.40 | $3.77 | $2.80 | 855,071 |
| 2019-01-14 | $3.30 | $3.37 | $3.21 | $3.30 | $2.45 | 241,640 |
| 2019-01-11 | $3.06 | $3.44 | $3.06 | $3.31 | $2.46 | 387,969 |
| 2019-01-10 | $3.28 | $3.28 | $3.00 | $3.06 | $2.27 | 317,166 |
| 2019-01-09 | $3.11 | $3.35 | $3.01 | $3.32 | $2.47 | 272,337 |
| 2019-01-08 | $3.14 | $3.23 | $3.04 | $3.09 | $2.30 | 294,578 |
| 2019-01-07 | $3.09 | $3.15 | $2.95 | $3.12 | $2.32 | 335,328 |
| 2019-01-04 | $2.89 | $3.17 | $2.89 | $3.06 | $2.27 | 268,705 |
| 2019-01-03 | $3.02 | $3.12 | $2.83 | $2.87 | $2.13 | 251,153 |
| 2019-01-02 | $2.55 | $3.04 | $2.51 | $3.02 | $2.24 | 515,576 |
| 2018-12-31 | $2.55 | $2.64 | $2.40 | $2.59 | $1.92 | 336,734 |
| 2018-12-28 | $2.44 | $2.67 | $2.44 | $2.56 | $1.90 | 443,911 |
| 2018-12-27 | $2.55 | $2.64 | $2.34 | $2.43 | $1.81 | 446,828 |
| 2018-12-26 | $2.53 | $2.74 | $2.48 | $2.57 | $1.91 | 387,130 |
| 2018-12-24 | $2.35 | $2.60 | $2.29 | $2.51 | $1.86 | 420,380 |
| 2018-12-21 | $2.82 | $2.82 | $2.25 | $2.32 | $1.72 | 1,278,225 |
| 2018-12-20 | $2.84 | $2.91 | $2.76 | $2.82 | $2.10 | 259,300 |
| 2018-12-19 | $3.07 | $3.11 | $2.75 | $2.77 | $2.06 | 410,162 |
| 2018-12-18 | $3.01 | $3.17 | $2.93 | $3.07 | $2.28 | 267,450 |
| 2018-12-17 | $2.86 | $3.20 | $2.81 | $3.00 | $2.23 | 624,143 |
| 2018-12-14 | $2.89 | $3.10 | $2.84 | $2.86 | $2.12 | 834,584 |
| 2018-12-13 | $3.09 | $3.17 | $2.85 | $2.89 | $2.15 | 417,621 |
| 2018-12-12 | $3.17 | $3.25 | $3.10 | $3.11 | $2.31 | 206,516 |
| 2018-12-11 | $3.15 | $3.22 | $3.08 | $3.16 | $2.35 | 168,071 |
| 2018-12-10 | $3.26 | $3.28 | $3.10 | $3.14 | $2.33 | 291,924 |
| 2018-12-07 | $3.37 | $3.48 | $3.27 | $3.30 | $2.45 | 167,895 |
| 2018-12-06 | $3.30 | $3.41 | $3.18 | $3.39 | $2.52 | 233,079 |
| 2018-12-04 | $3.61 | $3.68 | $3.30 | $3.31 | $2.46 | 452,022 |
| 2018-12-03 | $3.72 | $3.80 | $3.56 | $3.61 | $2.68 | 305,503 |
| 2018-11-30 | $3.57 | $3.69 | $3.55 | $3.69 | $2.74 | 176,165 |
| 2018-11-29 | $3.66 | $3.74 | $3.57 | $3.60 | $2.67 | 173,694 |
| 2018-11-28 | $3.65 | $3.79 | $3.58 | $3.66 | $2.68 | 271,695 |
| 2018-11-27 | $3.60 | $3.78 | $3.60 | $3.66 | $2.68 | 206,431 |
| 2018-11-26 | $3.62 | $3.79 | $3.60 | $3.61 | $2.65 | 305,638 |
| 2018-11-23 | $3.94 | $3.98 | $3.56 | $3.59 | $2.63 | 282,924 |
| 2018-11-21 | $3.71 | $3.96 | $3.71 | $3.95 | $2.89 | 141,203 |
| 2018-11-20 | $4.02 | $4.02 | $3.65 | $3.66 | $2.68 | 271,865 |
| 2018-11-19 | $3.82 | $4.15 | $3.70 | $4.06 | $2.98 | 521,184 |
| 2018-11-16 | $3.88 | $3.89 | $3.66 | $3.85 | $2.82 | 258,179 |
| 2018-11-15 | $3.95 | $3.99 | $3.81 | $3.89 | $2.85 | 213,430 |
| 2018-11-14 | $3.89 | $3.99 | $3.89 | $3.95 | $2.89 | 209,367 |
| 2018-11-13 | $3.88 | $3.99 | $3.82 | $3.87 | $2.84 | 308,177 |
| 2018-11-12 | $3.77 | $3.99 | $3.76 | $3.91 | $2.87 | 408,460 |
| 2018-11-09 | $3.76 | $3.91 | $3.70 | $3.80 | $2.78 | 277,172 |
| 2018-11-08 | $3.55 | $3.80 | $3.54 | $3.76 | $2.76 | 291,175 |
| 2018-11-07 | $3.63 | $3.69 | $3.48 | $3.60 | $2.64 | 409,082 |
| 2018-11-06 | $3.71 | $3.81 | $3.47 | $3.65 | $2.67 | 670,350 |
| 2018-11-05 | $4.11 | $4.15 | $3.71 | $3.75 | $2.75 | 831,595 |
| 2018-11-02 | $3.99 | $4.17 | $3.87 | $4.09 | $3.00 | 894,630 |
| 2018-11-01 | $3.51 | $4.09 | $3.40 | $3.99 | $2.92 | 1,468,793 |
| 2018-10-31 | $3.83 | $3.94 | $3.21 | $3.51 | $2.57 | 2,538,900 |
| 2018-10-30 | $4.21 | $4.46 | $4.20 | $4.24 | $3.11 | 1,068,608 |
| 2018-10-29 | $4.68 | $4.78 | $4.26 | $4.26 | $3.12 | 4,743,313 |
| 2018-10-26 | $4.61 | $4.69 | $4.48 | $4.67 | $3.42 | 798,161 |
| 2018-10-25 | $4.97 | $4.99 | $4.63 | $4.67 | $3.42 | 978,981 |
| 2018-10-24 | $4.91 | $5.17 | $4.84 | $4.92 | $3.61 | 1,779,206 |
| 2018-10-23 | $5.27 | $5.43 | $5.27 | $5.37 | $3.93 | 601,524 |
| 2018-10-22 | $5.34 | $5.38 | $5.26 | $5.32 | $3.90 | 270,904 |
| 2018-10-19 | $5.39 | $5.39 | $5.27 | $5.33 | $3.91 | 199,620 |
| 2018-10-18 | $5.42 | $5.43 | $5.29 | $5.39 | $3.95 | 299,065 |
| 2018-10-17 | $5.41 | $5.48 | $5.26 | $5.44 | $3.99 | 198,568 |
| 2018-10-16 | $5.36 | $5.45 | $5.25 | $5.40 | $3.96 | 344,969 |
| 2018-10-15 | $5.34 | $5.42 | $5.15 | $5.34 | $3.91 | 315,784 |
| 2018-10-12 | $5.13 | $5.35 | $5.11 | $5.32 | $3.90 | 207,310 |
| 2018-10-11 | $5.22 | $5.34 | $5.08 | $5.10 | $3.74 | 181,374 |
| 2018-10-10 | $5.21 | $5.36 | $5.20 | $5.25 | $3.85 | 213,011 |
| 2018-10-09 | $5.19 | $5.45 | $5.19 | $5.22 | $3.83 | 443,163 |
| 2018-10-08 | $5.13 | $5.25 | $5.11 | $5.20 | $3.81 | 256,680 |
| 2018-10-05 | $5.05 | $5.15 | $4.96 | $5.11 | $3.74 | 345,488 |
| 2018-10-04 | $5.10 | $5.16 | $5.00 | $5.06 | $3.71 | 281,094 |
| 2018-10-03 | $5.11 | $5.16 | $5.03 | $5.10 | $3.74 | 520,543 |
| 2018-10-02 | $5.21 | $5.27 | $5.05 | $5.08 | $3.72 | 550,970 |
| 2018-10-01 | $5.09 | $5.31 | $5.09 | $5.19 | $3.80 | 345,394 |
| 2018-09-28 | $5.15 | $5.25 | $5.00 | $5.10 | $3.74 | 171,749 |
| 2018-09-27 | $5.20 | $5.30 | $5.15 | $5.15 | $3.77 | 197,825 |
| 2018-09-26 | $5.00 | $5.25 | $5.00 | $5.20 | $3.81 | 178,713 |
| 2018-09-25 | $5.05 | $5.10 | $5.00 | $5.00 | $3.66 | 259,864 |
| 2018-09-24 | $5.00 | $5.10 | $4.90 | $5.05 | $3.70 | 340,159 |
| 2018-09-21 | $5.10 | $5.30 | $5.05 | $5.05 | $3.70 | 1,267,637 |
| 2018-09-20 | $4.80 | $5.15 | $4.80 | $5.10 | $3.74 | 750,727 |
| 2018-09-19 | $4.80 | $4.90 | $4.75 | $4.85 | $3.55 | 270,131 |
| 2018-09-18 | $5.05 | $5.05 | $4.65 | $4.80 | $3.52 | 823,910 |
| 2018-09-17 | $5.20 | $5.20 | $4.95 | $4.95 | $3.63 | 834,606 |
| 2018-09-14 | $5.20 | $5.40 | $5.15 | $5.20 | $3.81 | 336,436 |
| 2018-09-13 | $5.40 | $5.43 | $5.20 | $5.20 | $3.81 | 282,719 |
| 2018-09-12 | $5.45 | $5.45 | $5.35 | $5.40 | $3.96 | 179,793 |
| 2018-09-11 | $5.35 | $5.45 | $5.35 | $5.45 | $3.99 | 104,630 |
| 2018-09-10 | $5.35 | $5.55 | $5.30 | $5.40 | $3.96 | 260,000 |
| 2018-09-07 | $5.35 | $5.45 | $5.21 | $5.30 | $3.88 | 338,094 |
| 2018-09-06 | $5.60 | $5.60 | $5.35 | $5.35 | $3.92 | 324,526 |
| 2018-09-05 | $5.65 | $5.75 | $5.60 | $5.63 | $4.13 | 257,404 |
| 2018-09-04 | $5.65 | $5.78 | $5.60 | $5.70 | $4.18 | 403,240 |
| 2018-08-31 | $5.70 | $5.75 | $5.65 | $5.70 | $4.18 | 220,740 |
| 2018-08-30 | $5.65 | $5.75 | $5.50 | $5.70 | $4.18 | 492,095 |
| 2018-08-29 | $5.75 | $5.85 | $5.65 | $5.75 | $4.11 | 416,217 |
| 2018-08-28 | $5.70 | $5.75 | $5.55 | $5.70 | $4.07 | 540,528 |
| 2018-08-27 | $5.80 | $5.80 | $5.60 | $5.70 | $4.07 | 573,846 |
| 2018-08-24 | $5.85 | $5.95 | $5.70 | $5.75 | $4.11 | 315,637 |
| 2018-08-23 | $5.60 | $5.95 | $5.60 | $5.90 | $4.21 | 249,908 |
| 2018-08-22 | $5.95 | $6.20 | $5.60 | $5.65 | $4.03 | 559,090 |
| 2018-08-21 | $5.90 | $5.95 | $5.85 | $5.95 | $4.25 | 271,900 |
| 2018-08-20 | $5.90 | $6.05 | $5.80 | $5.85 | $4.18 | 198,988 |
| 2018-08-17 | $5.75 | $5.95 | $5.70 | $5.85 | $4.18 | 186,266 |
| 2018-08-16 | $5.85 | $6.00 | $5.65 | $5.70 | $4.07 | 245,105 |
| 2018-08-15 | $5.90 | $5.95 | $5.75 | $5.85 | $4.18 | 234,216 |
| 2018-08-14 | $6.00 | $6.03 | $5.95 | $5.95 | $4.25 | 161,944 |
| 2018-08-13 | $5.75 | $6.05 | $5.75 | $5.95 | $4.25 | 631,334 |
| 2018-08-10 | $5.65 | $5.80 | $5.65 | $5.75 | $4.11 | 130,448 |
| 2018-08-09 | $5.65 | $5.75 | $5.65 | $5.65 | $4.03 | 170,872 |
| 2018-08-08 | $5.80 | $5.85 | $5.60 | $5.65 | $4.03 | 215,048 |
| 2018-08-07 | $5.75 | $5.83 | $5.70 | $5.75 | $4.11 | 263,114 |
| 2018-08-06 | $5.80 | $5.95 | $5.70 | $5.75 | $4.11 | 222,717 |
| 2018-08-03 | $6.00 | $6.10 | $5.65 | $5.70 | $4.07 | 461,534 |
| 2018-08-02 | $5.95 | $6.00 | $5.80 | $5.95 | $4.25 | 250,390 |
| 2018-08-01 | $5.50 | $6.25 | $5.50 | $5.93 | $4.23 | 912,116 |
| 2018-07-31 | $6.55 | $6.70 | $6.30 | $6.45 | $4.61 | 517,620 |
| 2018-07-30 | $6.35 | $6.65 | $6.35 | $6.50 | $4.64 | 257,855 |
| 2018-07-27 | $6.35 | $6.45 | $6.15 | $6.35 | $4.53 | 197,173 |
| 2018-07-26 | $6.35 | $6.55 | $6.33 | $6.40 | $4.57 | 197,160 |
| 2018-07-25 | $6.35 | $6.45 | $6.15 | $6.35 | $4.53 | 216,992 |
| 2018-07-24 | $6.60 | $6.65 | $6.35 | $6.35 | $4.53 | 209,335 |
| 2018-07-23 | $6.55 | $6.70 | $6.50 | $6.60 | $4.71 | 221,829 |
| 2018-07-20 | $6.90 | $6.90 | $6.50 | $6.50 | $4.64 | 411,754 |
| 2018-07-19 | $6.55 | $6.95 | $6.55 | $6.85 | $4.89 | 372,917 |
| 2018-07-18 | $6.70 | $6.75 | $6.60 | $6.60 | $4.71 | 135,139 |
| 2018-07-17 | $6.65 | $6.81 | $6.65 | $6.70 | $4.78 | 155,948 |
| 2018-07-16 | $6.75 | $6.80 | $6.60 | $6.65 | $4.75 | 152,760 |
| 2018-07-13 | $6.75 | $6.90 | $6.70 | $6.75 | $4.82 | 208,873 |
| 2018-07-12 | $6.80 | $6.97 | $6.50 | $6.75 | $4.82 | 374,292 |
| 2018-07-11 | $6.95 | $7.00 | $6.70 | $6.75 | $4.82 | 300,822 |
| 2018-07-10 | $7.20 | $7.30 | $6.80 | $7.05 | $5.03 | 434,373 |
| 2018-07-09 | $7.30 | $7.40 | $7.15 | $7.20 | $5.14 | 217,237 |
| 2018-07-06 | $7.30 | $7.45 | $7.30 | $7.35 | $5.25 | 105,965 |
| 2018-07-05 | $7.35 | $7.45 | $7.25 | $7.35 | $5.25 | 220,455 |
| 2018-07-03 | $7.50 | $7.65 | $7.25 | $7.25 | $5.18 | 138,611 |
| 2018-07-02 | $7.55 | $7.55 | $7.35 | $7.50 | $5.35 | 293,096 |
| 2018-06-29 | $7.75 | $7.85 | $7.31 | $7.60 | $5.43 | 452,824 |
| 2018-06-28 | $7.90 | $7.95 | $7.55 | $7.65 | $5.46 | 337,116 |
| 2018-06-27 | $8.10 | $8.25 | $7.90 | $7.90 | $5.64 | 334,803 |
| 2018-06-26 | $8.20 | $8.23 | $8.05 | $8.05 | $5.75 | 335,995 |
| 2018-06-25 | $8.30 | $8.35 | $8.05 | $8.20 | $5.85 | 353,826 |
| 2018-06-22 | $8.45 | $8.53 | $8.00 | $8.30 | $5.93 | 731,514 |
| 2018-06-21 | $8.25 | $8.60 | $8.25 | $8.45 | $6.03 | 296,931 |
| 2018-06-20 | $8.35 | $8.35 | $8.10 | $8.20 | $5.85 | 268,424 |
| 2018-06-19 | $8.45 | $8.48 | $8.15 | $8.35 | $5.96 | 425,578 |
| 2018-06-18 | $8.70 | $8.93 | $8.40 | $8.45 | $6.03 | 617,061 |
| 2018-06-15 | $9.00 | $9.15 | $8.70 | $8.80 | $6.28 | 788,420 |
| 2018-06-14 | $9.40 | $9.50 | $8.70 | $9.05 | $6.46 | 1,102,167 |
| 2018-06-13 | $9.30 | $9.60 | $9.20 | $9.40 | $6.71 | 985,507 |
| 2018-06-12 | $8.80 | $9.75 | $8.75 | $9.20 | $6.57 | 1,294,722 |
| 2018-06-11 | $8.60 | $8.90 | $8.60 | $8.75 | $6.25 | 429,526 |
| 2018-06-08 | $8.35 | $8.60 | $8.35 | $8.60 | $6.14 | 219,791 |
| 2018-06-07 | $8.25 | $8.45 | $8.20 | $8.35 | $5.96 | 127,278 |
| 2018-06-06 | $8.50 | $8.55 | $8.20 | $8.20 | $5.85 | 270,085 |
| 2018-06-05 | $8.30 | $8.65 | $8.20 | $8.50 | $6.07 | 350,344 |
| 2018-06-04 | $8.15 | $8.35 | $8.03 | $8.25 | $5.89 | 401,142 |
| 2018-06-01 | $8.30 | $8.30 | $8.05 | $8.05 | $5.75 | 227,097 |
| 2018-05-31 | $8.25 | $8.35 | $8.05 | $8.20 | $5.85 | 319,588 |
| 2018-05-30 | $7.95 | $8.50 | $7.95 | $8.45 | $5.92 | 563,508 |
| 2018-05-29 | $8.35 | $8.55 | $7.85 | $7.88 | $5.53 | 651,685 |
| 2018-05-25 | $8.30 | $8.50 | $8.15 | $8.40 | $5.89 | 546,012 |
| 2018-05-24 | $8.00 | $8.40 | $7.99 | $8.35 | $5.85 | 462,559 |
| 2018-05-23 | $7.75 | $8.10 | $7.68 | $8.05 | $5.64 | 1,122,943 |
| 2018-05-22 | $7.95 | $7.95 | $7.75 | $7.80 | $5.47 | 198,089 |
| 2018-05-21 | $7.90 | $7.95 | $7.75 | $7.90 | $5.54 | 321,660 |
| 2018-05-18 | $8.05 | $8.05 | $7.80 | $7.90 | $5.54 | 275,032 |
| 2018-05-17 | $7.95 | $8.05 | $7.83 | $8.05 | $5.64 | 239,326 |
| 2018-05-16 | $7.80 | $8.00 | $7.75 | $7.95 | $5.57 | 321,398 |
| 2018-05-15 | $7.85 | $7.95 | $7.70 | $7.75 | $5.43 | 286,481 |
| 2018-05-14 | $7.90 | $8.20 | $7.76 | $7.85 | $5.50 | 560,522 |
| 2018-05-11 | $7.75 | $7.98 | $7.75 | $7.85 | $5.50 | 436,389 |
| 2018-05-10 | $7.65 | $7.75 | $7.40 | $7.70 | $5.40 | 289,542 |
| 2018-05-09 | $7.65 | $7.75 | $7.30 | $7.60 | $5.33 | 545,134 |
| 2018-05-08 | $7.95 | $8.00 | $7.40 | $7.65 | $5.36 | 808,941 |
| 2018-05-07 | $8.50 | $8.70 | $7.90 | $8.00 | $5.61 | 1,102,651 |
| 2018-05-04 | $8.05 | $8.45 | $8.05 | $8.45 | $5.92 | 254,371 |
| 2018-05-03 | $8.90 | $8.95 | $7.95 | $8.00 | $5.61 | 679,732 |
| 2018-05-02 | $8.90 | $9.00 | $8.55 | $9.00 | $6.31 | 967,854 |
| 2018-05-01 | $8.40 | $8.75 | $8.10 | $8.65 | $6.06 | 941,944 |
| 2018-04-30 | $8.80 | $8.90 | $8.40 | $8.40 | $5.89 | 641,429 |
| 2018-04-27 | $8.75 | $8.95 | $8.70 | $8.90 | $6.24 | 404,503 |
| 2018-04-26 | $8.75 | $8.85 | $8.50 | $8.75 | $6.14 | 685,809 |
| 2018-04-25 | $9.05 | $9.05 | $8.65 | $8.75 | $6.14 | 721,516 |
| 2018-04-24 | $8.75 | $9.10 | $8.68 | $9.00 | $6.31 | 881,904 |
| 2018-04-23 | $8.55 | $8.78 | $8.40 | $8.75 | $6.14 | 846,961 |
| 2018-04-20 | $8.40 | $8.50 | $8.30 | $8.50 | $5.96 | 572,750 |
| 2018-04-19 | $8.25 | $8.45 | $8.16 | $8.45 | $5.92 | 425,212 |
| 2018-04-18 | $8.05 | $8.30 | $8.05 | $8.30 | $5.82 | 496,357 |
| 2018-04-17 | $7.95 | $8.15 | $7.71 | $8.10 | $5.68 | 526,562 |
| 2018-04-16 | $7.85 | $8.00 | $7.80 | $7.90 | $5.54 | 521,714 |
| 2018-04-13 | $7.90 | $7.95 | $7.65 | $7.80 | $5.47 | 494,800 |
| 2018-04-12 | $7.65 | $7.95 | $7.65 | $7.90 | $5.54 | 471,678 |
| 2018-04-11 | $7.40 | $7.85 | $7.40 | $7.70 | $5.40 | 855,673 |
| 2018-04-10 | $7.35 | $7.55 | $7.25 | $7.50 | $5.26 | 396,568 |
| 2018-04-09 | $7.35 | $7.45 | $7.20 | $7.25 | $5.08 | 392,596 |
| 2018-04-06 | $7.50 | $7.60 | $7.20 | $7.30 | $5.12 | 421,655 |
| 2018-04-05 | $7.40 | $7.55 | $7.25 | $7.50 | $5.26 | 418,054 |
| 2018-04-04 | $7.10 | $7.40 | $7.10 | $7.40 | $5.19 | 422,763 |
| 2018-04-03 | $7.05 | $7.25 | $7.05 | $7.20 | $5.05 | 547,720 |
| 2018-04-02 | $7.20 | $7.30 | $6.80 | $7.00 | $4.91 | 739,692 |
| 2018-03-29 | $7.30 | $7.40 | $7.20 | $7.25 | $5.08 | 408,781 |
| 2018-03-28 | $6.95 | $7.40 | $6.93 | $7.20 | $5.05 | 1,339,811 |
| 2018-03-27 | $6.85 | $7.08 | $6.80 | $6.95 | $4.87 | 754,030 |
| 2018-03-26 | $6.70 | $7.00 | $6.60 | $6.80 | $4.77 | 669,690 |
| 2018-03-23 | $6.75 | $6.80 | $6.55 | $6.60 | $4.63 | 468,818 |
| 2018-03-22 | $6.75 | $6.88 | $6.60 | $6.70 | $4.70 | 384,592 |
| 2018-03-21 | $6.65 | $6.95 | $6.65 | $6.75 | $4.73 | 456,973 |
| 2018-03-20 | $6.75 | $6.85 | $6.50 | $6.70 | $4.70 | 342,755 |
| 2018-03-19 | $6.95 | $7.01 | $6.65 | $6.80 | $4.77 | 896,319 |
| 2018-03-16 | $6.85 | $7.10 | $6.75 | $6.90 | $4.84 | 1,066,484 |
| 2018-03-15 | $6.80 | $6.93 | $6.70 | $6.85 | $4.80 | 701,252 |
| 2018-03-14 | $6.70 | $6.90 | $6.50 | $6.85 | $4.80 | 600,502 |
| 2018-03-13 | $6.55 | $6.85 | $6.55 | $6.70 | $4.70 | 838,504 |
| 2018-03-12 | $6.25 | $6.65 | $6.25 | $6.60 | $4.63 | 806,647 |
| 2018-03-09 | $6.15 | $6.30 | $5.95 | $6.15 | $4.31 | 738,112 |
| 2018-03-08 | $6.35 | $6.38 | $6.00 | $6.05 | $4.24 | 820,855 |
| 2018-03-07 | $6.65 | $6.88 | $6.43 | $6.45 | $4.41 | 1,577,075 |
| 2018-03-06 | $6.75 | $6.90 | $6.60 | $6.75 | $4.62 | 1,404,146 |
| 2018-03-05 | $6.45 | $6.80 | $6.40 | $6.80 | $4.65 | 1,313,415 |
| 2018-03-02 | $6.20 | $6.48 | $6.12 | $6.40 | $4.38 | 1,183,269 |
| 2018-03-01 | $6.15 | $6.25 | $5.90 | $6.20 | $4.24 | 975,021 |
| 2018-02-28 | $5.60 | $6.35 | $5.60 | $6.15 | $4.21 | 1,389,089 |
| 2018-02-27 | $6.25 | $6.50 | $5.90 | $5.95 | $4.07 | 1,170,577 |
| 2018-02-26 | $6.35 | $6.45 | $6.15 | $6.30 | $4.31 | 656,693 |
| 2018-02-23 | $6.05 | $6.45 | $6.05 | $6.35 | $4.34 | 1,098,694 |
| 2018-02-22 | $6.00 | $6.10 | $5.90 | $6.00 | $4.11 | 631,941 |
| 2018-02-21 | $5.90 | $6.15 | $5.88 | $5.93 | $4.06 | 644,157 |
| 2018-02-20 | $6.15 | $6.20 | $5.83 | $5.90 | $4.04 | 882,866 |
| 2018-02-16 | $6.00 | $6.20 | $5.94 | $6.20 | $4.24 | 820,543 |
| 2018-02-15 | $5.75 | $6.05 | $5.60 | $5.95 | $4.07 | 818,455 |
| 2018-02-14 | $5.35 | $5.80 | $5.25 | $5.70 | $3.90 | 1,010,205 |
| 2018-02-13 | $5.45 | $5.55 | $5.30 | $5.35 | $3.66 | 602,088 |
| 2018-02-12 | $5.55 | $5.60 | $5.25 | $5.50 | $3.76 | 835,684 |
| 2018-02-09 | $5.65 | $5.80 | $5.30 | $5.50 | $3.76 | 857,536 |
| 2018-02-08 | $5.20 | $5.80 | $5.20 | $5.65 | $3.87 | 1,350,984 |
| 2018-02-07 | $5.45 | $5.60 | $5.20 | $5.20 | $3.56 | 1,605,464 |
| 2018-02-06 | $5.22 | $5.48 | $5.05 | $5.45 | $3.73 | 1,385,936 |
| 2018-02-05 | $5.45 | $5.50 | $5.10 | $5.20 | $3.56 | 1,652,179 |
| 2018-02-02 | $5.70 | $5.75 | $5.50 | $5.50 | $3.76 | 1,112,610 |
| 2018-02-01 | $5.65 | $5.80 | $5.53 | $5.75 | $3.93 | 865,496 |
| 2018-01-31 | $5.70 | $5.85 | $5.65 | $5.65 | $3.87 | 717,560 |
| 2018-01-30 | $6.00 | $6.05 | $5.60 | $5.65 | $3.87 | 2,159,317 |
| 2018-01-29 | $6.20 | $6.25 | $6.00 | $6.05 | $4.14 | 856,591 |
| 2018-01-26 | $6.10 | $6.30 | $6.00 | $6.20 | $4.24 | 1,145,573 |
| 2018-01-25 | $6.15 | $6.23 | $6.05 | $6.10 | $4.17 | 979,320 |
| 2018-01-24 | $6.20 | $6.30 | $6.10 | $6.15 | $4.21 | 1,062,000 |
| 2018-01-23 | $6.20 | $6.20 | $6.05 | $6.15 | $4.21 | 1,210,844 |
| 2018-01-22 | $6.20 | $6.25 | $6.05 | $6.20 | $4.24 | 789,076 |
| 2018-01-19 | $6.10 | $6.20 | $6.05 | $6.10 | $4.17 | 1,491,612 |
| 2018-01-18 | $6.35 | $6.35 | $6.10 | $6.15 | $4.21 | 1,118,441 |
| 2018-01-17 | $6.35 | $6.50 | $6.25 | $6.35 | $4.34 | 2,213,575 |
| 2018-01-16 | $6.10 | $6.50 | $6.10 | $6.35 | $4.34 | 2,216,864 |
| 2018-01-12 | $6.10 | $6.15 | $6.03 | $6.08 | $4.16 | 1,479,897 |
| 2018-01-11 | $6.30 | $6.40 | $6.03 | $6.05 | $4.14 | 2,741,477 |
| 2018-01-10 | $6.65 | $6.67 | $6.30 | $6.33 | $4.33 | 1,940,137 |
| 2018-01-09 | $6.75 | $6.90 | $6.50 | $6.63 | $4.54 | 4,760,333 |
| 2018-01-08 | $7.60 | $7.95 | $7.55 | $7.85 | $5.37 | 1,971,812 |
| 2018-01-05 | $7.30 | $7.70 | $7.30 | $7.60 | $5.20 | 1,600,311 |
| 2018-01-04 | $7.35 | $7.45 | $7.08 | $7.25 | $4.96 | 1,368,353 |
| 2018-01-03 | $7.35 | $7.45 | $7.15 | $7.35 | $5.03 | 1,247,820 |
| 2018-01-02 | $7.65 | $7.75 | $7.12 | $7.25 | $4.96 | 1,579,498 |
| 2017-12-29 | $7.80 | $7.90 | $7.50 | $7.60 | $5.20 | 942,112 |
| 2017-12-28 | $8.20 | $8.20 | $7.75 | $7.80 | $5.34 | 634,746 |
| 2017-12-27 | $8.10 | $8.25 | $7.75 | $8.15 | $5.58 | 1,489,114 |
| 2017-12-26 | $7.70 | $8.15 | $7.60 | $8.05 | $5.51 | 1,314,873 |
| 2017-12-22 | $7.60 | $7.70 | $7.50 | $7.65 | $5.23 | 517,320 |
| 2017-12-21 | $7.55 | $7.75 | $7.35 | $7.68 | $5.25 | 609,215 |
| 2017-12-20 | $7.80 | $7.85 | $7.45 | $7.50 | $5.13 | 610,747 |
| 2017-12-19 | $7.80 | $7.85 | $7.55 | $7.80 | $5.34 | 1,133,785 |
| 2017-12-18 | $7.85 | $8.00 | $7.55 | $7.85 | $5.37 | 1,391,363 |
| 2017-12-15 | $7.40 | $7.70 | $7.30 | $7.65 | $5.23 | 1,777,870 |
| 2017-12-14 | $7.45 | $7.50 | $7.25 | $7.40 | $5.06 | 978,214 |
| 2017-12-13 | $7.40 | $7.55 | $7.21 | $7.40 | $5.06 | 847,335 |
| 2017-12-12 | $7.35 | $7.53 | $7.35 | $7.40 | $5.06 | 85,627 |
| 2017-12-11 | $7.45 | $7.60 | $7.25 | $7.35 | $5.03 | 723,789 |
| 2017-12-08 | $7.30 | $7.53 | $7.20 | $7.35 | $5.03 | 475,619 |
| 2017-12-07 | $7.45 | $7.53 | $7.25 | $7.30 | $4.99 | 429,130 |
| 2017-12-06 | $7.45 | $7.60 | $7.25 | $7.40 | $5.06 | 524,938 |
| 2017-12-05 | $7.75 | $7.80 | $7.35 | $7.45 | $5.10 | 985,893 |
| 2017-12-04 | $7.60 | $7.85 | $7.35 | $7.70 | $5.27 | 1,661,948 |
| 2017-12-01 | $7.55 | $7.64 | $6.95 | $7.13 | $4.87 | 1,062,605 |
| 2017-11-30 | $7.25 | $7.70 | $7.05 | $7.55 | $5.17 | 2,640,187 |
| 2017-11-29 | $6.90 | $7.70 | $6.83 | $7.35 | $4.93 | 2,275,410 |
| 2017-11-28 | $6.80 | $6.95 | $6.65 | $6.85 | $4.60 | 982,121 |
| 2017-11-27 | $6.90 | $6.95 | $6.65 | $6.80 | $4.56 | 977,478 |
| 2017-11-24 | $6.90 | $6.93 | $6.75 | $6.85 | $4.60 | 312,678 |
| 2017-11-22 | $6.85 | $7.00 | $6.70 | $6.85 | $4.60 | 753,196 |
| 2017-11-21 | $6.95 | $6.95 | $6.55 | $6.85 | $4.60 | 1,778,579 |
| 2017-11-20 | $6.80 | $7.00 | $6.70 | $6.90 | $4.63 | 953,851 |
| 2017-11-17 | $6.80 | $7.10 | $6.70 | $6.75 | $4.53 | 1,459,148 |
| 2017-11-16 | $6.60 | $6.78 | $6.40 | $6.60 | $4.43 | 1,139,653 |
| 2017-11-15 | $6.25 | $6.55 | $6.23 | $6.50 | $4.36 | 830,758 |
| 2017-11-14 | $6.45 | $6.60 | $6.20 | $6.35 | $4.26 | 879,666 |
| 2017-11-13 | $6.55 | $6.65 | $6.30 | $6.55 | $4.39 | 631,861 |
| 2017-11-10 | $6.20 | $6.60 | $6.20 | $6.50 | $4.36 | 835,582 |
| 2017-11-09 | $6.20 | $6.28 | $6.05 | $6.25 | $4.19 | 752,931 |
| 2017-11-08 | $6.15 | $6.30 | $6.00 | $6.20 | $4.16 | 943,485 |
| 2017-11-07 | $6.15 | $6.25 | $6.00 | $6.25 | $4.19 | 2,179,380 |
| 2017-11-06 | $6.50 | $6.55 | $6.05 | $6.05 | $4.06 | 2,416,018 |
| 2017-11-03 | $7.00 | $7.00 | $6.50 | $6.55 | $4.39 | 1,704,058 |
| 2017-11-02 | $7.25 | $7.28 | $6.55 | $6.85 | $4.60 | 1,922,247 |
| 2017-11-01 | $7.30 | $7.30 | $6.95 | $7.25 | $4.86 | 1,930,763 |
| 2017-10-31 | $7.10 | $7.10 | $6.25 | $6.35 | $4.26 | 2,509,120 |
| 2017-10-30 | $7.05 | $7.14 | $6.80 | $7.05 | $4.73 | 788,518 |
| 2017-10-27 | $7.15 | $7.25 | $7.00 | $7.10 | $4.76 | 915,649 |
| 2017-10-26 | $7.15 | $7.35 | $7.05 | $7.30 | $4.90 | 466,725 |
| 2017-10-25 | $7.40 | $7.40 | $7.00 | $7.15 | $4.80 | 387,429 |
| 2017-10-24 | $7.05 | $7.35 | $7.05 | $7.30 | $4.90 | 645,229 |
| 2017-10-23 | $7.40 | $7.40 | $6.95 | $7.00 | $4.70 | 1,103,494 |
| 2017-10-20 | $7.35 | $7.40 | $7.15 | $7.35 | $4.93 | 760,723 |
| 2017-10-19 | $7.20 | $7.40 | $7.05 | $7.28 | $4.88 | 491,938 |
| 2017-10-18 | $6.90 | $7.45 | $6.90 | $7.25 | $4.86 | 637,940 |
| 2017-10-17 | $7.05 | $7.05 | $6.90 | $6.95 | $4.66 | 486,538 |
| 2017-10-16 | $7.20 | $7.20 | $6.80 | $6.95 | $4.66 | 1,311,349 |
| 2017-10-13 | $7.25 | $7.40 | $7.10 | $7.15 | $4.80 | 771,854 |
| 2017-10-12 | $7.40 | $7.50 | $7.20 | $7.20 | $4.83 | 715,688 |
| 2017-10-11 | $7.65 | $7.70 | $7.35 | $7.40 | $4.96 | 684,811 |
| 2017-10-10 | $7.60 | $7.73 | $7.53 | $7.65 | $5.13 | 347,093 |
| 2017-10-09 | $8.05 | $8.10 | $7.45 | $7.50 | $5.03 | 928,436 |
| 2017-10-06 | $7.90 | $8.05 | $7.65 | $8.05 | $5.40 | 716,443 |
| 2017-10-05 | $7.85 | $8.05 | $7.75 | $7.95 | $5.33 | 583,376 |
| 2017-10-04 | $7.95 | $8.10 | $7.70 | $7.80 | $5.23 | 627,501 |
| 2017-10-03 | $7.95 | $8.05 | $7.75 | $8.00 | $5.37 | 803,527 |
| 2017-10-02 | $7.65 | $8.00 | $7.55 | $7.95 | $5.33 | 928,081 |
| 2017-09-29 | $7.55 | $7.75 | $7.33 | $7.65 | $5.13 | 642,268 |
| 2017-09-28 | $7.40 | $7.53 | $7.25 | $7.45 | $5.00 | 734,230 |
| 2017-09-27 | $7.50 | $7.55 | $7.40 | $7.40 | $4.96 | 576,843 |
| 2017-09-26 | $7.60 | $7.63 | $7.39 | $7.45 | $5.00 | 621,585 |
| 2017-09-25 | $7.35 | $7.70 | $7.30 | $7.55 | $5.07 | 741,100 |
| 2017-09-22 | $7.25 | $7.50 | $7.10 | $7.35 | $4.93 | 588,105 |
| 2017-09-21 | $7.45 | $7.45 | $7.20 | $7.25 | $4.86 | 411,461 |
| 2017-09-20 | $7.40 | $7.48 | $7.10 | $7.40 | $4.96 | 926,150 |
| 2017-09-19 | $7.60 | $7.75 | $7.30 | $7.40 | $4.96 | 1,077,884 |
| 2017-09-18 | $7.90 | $7.98 | $7.55 | $7.60 | $5.10 | 780,041 |
| 2017-09-15 | $7.70 | $8.00 | $7.60 | $7.95 | $5.33 | 1,443,345 |
| 2017-09-14 | $8.15 | $8.15 | $7.70 | $7.75 | $5.20 | 560,481 |
| 2017-09-13 | $8.10 | $8.20 | $8.00 | $8.10 | $5.43 | 613,393 |
| 2017-09-12 | $7.90 | $8.13 | $7.90 | $8.05 | $5.40 | 568,643 |
| 2017-09-11 | $8.00 | $8.20 | $7.90 | $7.90 | $5.30 | 709,397 |
| 2017-09-08 | $7.90 | $8.05 | $7.75 | $8.00 | $5.37 | 1,570,021 |
| 2017-09-07 | $7.70 | $8.10 | $7.60 | $7.95 | $5.33 | 919,224 |
| 2017-09-06 | $7.45 | $7.68 | $7.40 | $7.60 | $5.10 | 687,113 |
| 2017-09-05 | $7.55 | $7.65 | $7.35 | $7.45 | $5.00 | 849,005 |
| 2017-09-01 | $7.65 | $7.80 | $7.55 | $7.65 | $5.13 | 287,151 |
| 2017-08-31 | $7.55 | $7.70 | $7.35 | $7.65 | $5.13 | 701,067 |
| 2017-08-30 | $7.40 | $7.75 | $7.15 | $7.60 | $5.10 | 1,550,674 |
| 2017-08-29 | $7.75 | $7.95 | $7.40 | $7.45 | $4.90 | 880,968 |
| 2017-08-28 | $7.95 | $8.08 | $7.70 | $7.85 | $5.16 | 981,162 |
| 2017-08-25 | $8.05 | $8.10 | $7.80 | $7.95 | $5.23 | 988,578 |
| 2017-08-24 | $7.90 | $8.30 | $7.90 | $8.05 | $5.30 | 1,086,672 |
| 2017-08-23 | $7.55 | $8.00 | $7.55 | $7.90 | $5.20 | 780,871 |
| 2017-08-22 | $7.65 | $7.80 | $7.55 | $7.55 | $4.97 | 1,202,846 |
| 2017-08-21 | $7.50 | $7.65 | $7.40 | $7.45 | $4.90 | 699,561 |
| 2017-08-18 | $7.55 | $7.60 | $7.35 | $7.50 | $4.93 | 1,214,324 |
| 2017-08-17 | $8.20 | $8.25 | $7.55 | $7.65 | $5.03 | 1,703,275 |
| 2017-08-16 | $8.55 | $8.55 | $8.15 | $8.20 | $5.39 | 750,572 |
| 2017-08-15 | $8.75 | $8.79 | $8.20 | $8.25 | $5.43 | 945,132 |
| 2017-08-14 | $8.75 | $9.05 | $8.75 | $8.85 | $5.82 | 834,037 |
| 2017-08-11 | $9.10 | $9.13 | $8.70 | $8.75 | $5.76 | 1,153,099 |
| 2017-08-10 | $9.35 | $9.40 | $9.00 | $9.10 | $5.99 | 503,389 |
| 2017-08-09 | $9.50 | $9.65 | $9.30 | $9.40 | $6.18 | 636,047 |
| 2017-08-08 | $9.30 | $9.95 | $9.30 | $9.65 | $6.35 | 904,661 |
| 2017-08-07 | $9.40 | $9.48 | $9.25 | $9.35 | $6.15 | 831,209 |
| 2017-08-04 | $9.40 | $9.55 | $9.30 | $9.35 | $6.15 | 1,368,034 |
| 2017-08-03 | $10.10 | $10.10 | $9.25 | $9.40 | $6.18 | 2,245,922 |
| 2017-08-02 | $9.20 | $10.20 | $9.05 | $10.10 | $6.64 | 5,293,691 |
| 2017-08-01 | $10.85 | $11.10 | $10.75 | $10.95 | $7.20 | 870,400 |
| 2017-07-31 | $10.90 | $11.00 | $10.65 | $10.75 | $7.07 | 585,002 |
| 2017-07-28 | $10.95 | $11.05 | $10.80 | $10.85 | $7.14 | 504,990 |
| 2017-07-27 | $11.00 | $11.13 | $10.98 | $11.05 | $7.27 | 316,287 |
| 2017-07-26 | $11.10 | $11.20 | $10.95 | $11.05 | $7.27 | 469,263 |
| 2017-07-25 | $10.90 | $11.15 | $10.75 | $11.13 | $7.32 | 781,542 |
| 2017-07-24 | $10.95 | $11.00 | $10.10 | $10.90 | $7.17 | 1,438,960 |
| 2017-07-21 | $11.85 | $11.85 | $11.20 | $11.35 | $7.47 | 909,476 |
| 2017-07-20 | $12.00 | $12.00 | $11.70 | $11.75 | $7.73 | 421,712 |
| 2017-07-19 | $11.90 | $12.10 | $11.88 | $12.05 | $7.93 | 933,848 |
| 2017-07-18 | $11.60 | $11.85 | $11.45 | $11.85 | $7.80 | 429,347 |
| 2017-07-17 | $11.55 | $11.75 | $11.50 | $11.60 | $7.63 | 761,770 |
| 2017-07-14 | $11.70 | $11.75 | $11.40 | $11.50 | $7.57 | 389,130 |
| 2017-07-13 | $11.50 | $11.80 | $11.50 | $11.70 | $7.70 | 358,901 |
| 2017-07-12 | $11.85 | $11.95 | $11.45 | $11.50 | $7.57 | 488,236 |
| 2017-07-11 | $11.60 | $11.95 | $11.50 | $11.75 | $7.73 | 632,783 |
| 2017-07-10 | $12.55 | $12.60 | $11.60 | $11.60 | $7.63 | 963,163 |
| 2017-07-07 | $12.75 | $12.80 | $12.55 | $12.65 | $8.32 | 454,970 |
| 2017-07-06 | $12.95 | $13.05 | $12.70 | $12.80 | $8.42 | 528,835 |
| 2017-07-05 | $13.30 | $13.35 | $12.90 | $13.05 | $8.59 | 624,260 |
| 2017-07-03 | $13.05 | $13.40 | $13.00 | $13.35 | $8.78 | 312,992 |
| 2017-06-30 | $13.10 | $13.25 | $12.95 | $13.05 | $8.59 | 775,919 |
| 2017-06-29 | $13.20 | $13.25 | $12.95 | $13.08 | $8.60 | 424,938 |
| 2017-06-28 | $13.05 | $13.30 | $13.00 | $13.15 | $8.65 | 644,474 |
| 2017-06-27 | $13.30 | $13.45 | $13.00 | $13.05 | $8.59 | 612,965 |
| 2017-06-26 | $13.55 | $13.55 | $13.15 | $13.30 | $8.75 | 597,394 |
| 2017-06-23 | $13.10 | $13.35 | $13.05 | $13.30 | $8.75 | 938,650 |
| 2017-06-22 | $13.15 | $13.35 | $13.00 | $13.05 | $8.59 | 1,102,831 |
| 2017-06-21 | $13.65 | $13.80 | $12.95 | $13.20 | $8.68 | 1,423,846 |
| 2017-06-20 | $14.25 | $14.25 | $13.50 | $13.80 | $9.08 | 754,711 |
| 2017-06-19 | $14.55 | $14.55 | $13.95 | $14.20 | $9.34 | 733,334 |
| 2017-06-16 | $14.15 | $14.35 | $13.90 | $14.30 | $9.41 | 856,083 |
| 2017-06-15 | $14.00 | $14.30 | $13.91 | $14.25 | $9.37 | 358,204 |
| 2017-06-14 | $14.20 | $14.30 | $13.90 | $14.15 | $9.31 | 312,239 |
| 2017-06-13 | $13.85 | $14.23 | $13.65 | $14.20 | $9.34 | 504,327 |
| 2017-06-12 | $13.95 | $14.13 | $13.65 | $13.80 | $9.08 | 589,903 |
| 2017-06-09 | $14.10 | $14.15 | $13.85 | $13.90 | $9.14 | 489,839 |
| 2017-06-08 | $13.75 | $14.15 | $13.65 | $14.00 | $9.21 | 485,155 |
| 2017-06-07 | $13.65 | $13.80 | $13.40 | $13.65 | $8.98 | 947,305 |
| 2017-06-06 | $13.60 | $13.75 | $13.55 | $13.65 | $8.98 | 392,809 |
| 2017-06-05 | $13.80 | $14.10 | $13.60 | $13.70 | $9.01 | 475,833 |
| 2017-06-02 | $14.00 | $14.15 | $13.60 | $13.80 | $9.08 | 834,488 |
| 2017-06-01 | $13.95 | $14.15 | $13.75 | $13.90 | $9.14 | 497,535 |
| 2017-05-31 | $13.90 | $14.10 | $13.50 | $13.90 | $9.14 | 882,421 |
| 2017-05-30 | $14.00 | $14.20 | $13.45 | $13.85 | $9.11 | 920,016 |
| 2017-05-26 | $13.75 | $14.05 | $13.45 | $14.00 | $9.11 | 589,323 |
| 2017-05-25 | $13.45 | $14.00 | $13.45 | $13.70 | $8.92 | 1,028,990 |
| 2017-05-24 | $13.15 | $13.45 | $13.10 | $13.40 | $8.72 | 503,964 |
| 2017-05-23 | $13.45 | $13.45 | $13.15 | $13.20 | $8.59 | 419,315 |
| 2017-05-22 | $13.30 | $13.55 | $13.20 | $13.40 | $8.72 | 323,550 |
| 2017-05-19 | $13.30 | $13.55 | $13.15 | $13.30 | $8.66 | 533,139 |
| 2017-05-18 | $13.35 | $13.45 | $13.10 | $13.25 | $8.62 | 615,738 |
| 2017-05-17 | $13.15 | $13.48 | $13.10 | $13.35 | $8.69 | 445,135 |
| 2017-05-16 | $13.40 | $13.55 | $13.03 | $13.30 | $8.66 | 1,129,423 |
| 2017-05-15 | $14.10 | $14.15 | $13.25 | $13.40 | $8.72 | 956,753 |
| 2017-05-12 | $14.10 | $14.20 | $13.75 | $13.80 | $8.98 | 361,935 |
| 2017-05-11 | $14.35 | $14.40 | $13.95 | $14.20 | $9.24 | 522,792 |
| 2017-05-10 | $14.45 | $14.65 | $14.35 | $14.45 | $9.40 | 504,119 |
| 2017-05-09 | $14.60 | $14.65 | $14.35 | $14.50 | $9.44 | 382,301 |
| 2017-05-08 | $14.85 | $15.15 | $14.45 | $14.55 | $9.47 | 602,862 |
| 2017-05-05 | $14.75 | $14.98 | $14.25 | $14.80 | $9.63 | 655,783 |
| 2017-05-04 | $14.70 | $14.80 | $14.50 | $14.65 | $9.53 | 705,500 |
| 2017-05-03 | $17.05 | $17.10 | $14.25 | $14.65 | $9.53 | 2,319,897 |
| 2017-05-02 | $15.35 | $16.10 | $15.10 | $15.90 | $10.35 | 1,081,586 |
| 2017-05-01 | $15.40 | $15.70 | $15.00 | $15.30 | $9.96 | 562,484 |
| 2017-04-28 | $15.90 | $15.90 | $15.25 | $15.40 | $10.02 | 417,276 |
| 2017-04-27 | $16.25 | $16.25 | $15.75 | $15.85 | $10.32 | 412,373 |
| 2017-04-26 | $16.00 | $16.45 | $15.90 | $16.25 | $10.58 | 565,953 |
| 2017-04-25 | $16.40 | $16.60 | $15.90 | $15.90 | $10.35 | 592,659 |
| 2017-04-24 | $16.80 | $16.85 | $16.00 | $16.30 | $10.61 | 620,064 |
| 2017-04-21 | $15.85 | $16.75 | $15.75 | $16.55 | $10.77 | 838,636 |
| 2017-04-20 | $15.35 | $15.80 | $15.20 | $15.75 | $10.25 | 408,304 |
| 2017-04-19 | $15.05 | $15.35 | $15.00 | $15.20 | $9.89 | 280,326 |
| 2017-04-18 | $15.30 | $15.40 | $14.90 | $15.00 | $9.76 | 337,641 |
| 2017-04-17 | $15.30 | $15.33 | $14.90 | $15.25 | $9.93 | 232,169 |
| 2017-04-13 | $15.35 | $15.45 | $15.15 | $15.20 | $9.89 | 184,969 |
| 2017-04-12 | $15.55 | $15.55 | $15.15 | $15.30 | $9.96 | 243,628 |
| 2017-04-11 | $15.55 | $15.70 | $15.25 | $15.50 | $10.09 | 233,780 |
| 2017-04-10 | $15.40 | $15.70 | $15.25 | $15.50 | $10.09 | 330,468 |
| 2017-04-07 | $15.60 | $15.70 | $15.20 | $15.35 | $9.99 | 406,624 |
| 2017-04-06 | $14.90 | $15.60 | $14.84 | $15.60 | $10.15 | 684,267 |
| 2017-04-05 | $14.95 | $15.05 | $14.70 | $14.90 | $9.70 | 715,693 |
| 2017-04-04 | $14.85 | $15.00 | $14.65 | $14.95 | $9.73 | 525,670 |
| 2017-04-03 | $15.05 | $15.20 | $14.70 | $14.95 | $9.73 | 622,534 |
| 2017-03-31 | $15.35 | $15.35 | $14.70 | $15.10 | $9.83 | 780,449 |
| 2017-03-30 | $15.30 | $15.45 | $15.02 | $15.35 | $9.99 | 392,266 |
| 2017-03-29 | $14.55 | $15.40 | $14.55 | $15.35 | $9.99 | 592,350 |
| 2017-03-28 | $14.20 | $14.85 | $14.20 | $14.70 | $9.57 | 661,568 |
| 2017-03-27 | $14.55 | $14.60 | $14.05 | $14.20 | $9.24 | 413,123 |
| 2017-03-24 | $14.90 | $15.05 | $14.40 | $14.55 | $9.47 | 520,046 |
| 2017-03-23 | $14.95 | $15.20 | $14.80 | $14.95 | $9.73 | 460,770 |
| 2017-03-22 | $15.15 | $15.50 | $14.85 | $14.90 | $9.70 | 859,719 |
| 2017-03-21 | $15.25 | $15.45 | $15.00 | $15.20 | $9.89 | 404,168 |
| 2017-03-20 | $15.60 | $15.75 | $15.15 | $15.15 | $9.86 | 364,530 |
| 2017-03-17 | $15.30 | $15.75 | $15.20 | $15.60 | $10.15 | 743,088 |
| 2017-03-16 | $15.15 | $15.70 | $14.95 | $15.35 | $9.99 | 536,816 |
| 2017-03-15 | $14.90 | $15.25 | $14.75 | $15.15 | $9.86 | 291,287 |
| 2017-03-14 | $14.80 | $15.05 | $14.40 | $14.90 | $9.70 | 599,795 |
| 2017-03-13 | $15.00 | $15.35 | $14.58 | $14.75 | $9.60 | 356,094 |
| 2017-03-10 | $14.60 | $15.10 | $14.58 | $15.00 | $9.76 | 562,808 |
| 2017-03-09 | $15.15 | $15.15 | $14.20 | $14.50 | $9.44 | 846,761 |
| 2017-03-08 | $15.30 | $15.55 | $15.08 | $15.20 | $9.89 | 545,980 |
| 2017-03-07 | $15.80 | $15.80 | $15.00 | $15.20 | $9.89 | 633,251 |
| 2017-03-06 | $15.50 | $16.00 | $15.30 | $15.70 | $10.22 | 784,124 |
| 2017-03-03 | $15.45 | $15.75 | $15.30 | $15.45 | $10.06 | 624,485 |
| 2017-03-02 | $15.15 | $15.50 | $15.10 | $15.35 | $9.99 | 947,535 |
| 2017-03-01 | $15.70 | $15.78 | $14.15 | $15.20 | $9.80 | 2,272,905 |
| 2017-02-28 | $13.75 | $13.78 | $13.05 | $13.45 | $8.67 | 878,296 |
| 2017-02-27 | $13.50 | $13.95 | $13.35 | $13.85 | $8.93 | 725,218 |
| 2017-02-24 | $13.35 | $13.90 | $13.05 | $13.50 | $8.70 | 552,990 |
| 2017-02-23 | $13.70 | $13.83 | $13.25 | $13.35 | $8.60 | 504,347 |
| 2017-02-22 | $13.55 | $13.80 | $13.45 | $13.75 | $8.86 | 710,154 |
| 2017-02-21 | $13.60 | $13.70 | $13.25 | $13.50 | $8.70 | 593,457 |
| 2017-02-17 | $13.55 | $13.55 | $12.89 | $13.40 | $8.64 | 1,384,156 |
| 2017-02-16 | $14.10 | $14.10 | $13.35 | $13.65 | $8.80 | 905,470 |
| 2017-02-15 | $14.30 | $14.60 | $13.60 | $14.10 | $9.09 | 1,035,361 |
| 2017-02-14 | $15.30 | $15.40 | $14.35 | $14.45 | $9.31 | 2,224,689 |
| 2017-02-13 | $16.10 | $16.17 | $15.63 | $15.70 | $10.12 | 299,090 |
| 2017-02-10 | $15.95 | $16.23 | $15.80 | $16.05 | $10.34 | 401,808 |
| 2017-02-09 | $15.75 | $16.20 | $15.45 | $16.00 | $10.31 | 528,027 |
| 2017-02-08 | $15.40 | $15.90 | $15.25 | $15.80 | $10.18 | 403,544 |
| 2017-02-07 | $15.40 | $15.65 | $15.20 | $15.40 | $9.93 | 317,680 |
| 2017-02-06 | $15.40 | $15.60 | $15.35 | $15.45 | $9.96 | 314,227 |
| 2017-02-03 | $15.10 | $15.40 | $15.05 | $15.40 | $9.93 | 267,353 |
| 2017-02-02 | $15.20 | $15.43 | $15.10 | $15.15 | $9.76 | 195,976 |
| 2017-02-01 | $15.35 | $15.55 | $15.15 | $15.25 | $9.83 | 312,136 |
| 2017-01-31 | $15.40 | $15.45 | $14.95 | $15.40 | $9.93 | 369,146 |
| 2017-01-30 | $15.60 | $15.68 | $15.30 | $15.55 | $10.02 | 379,605 |
| 2017-01-27 | $15.60 | $15.60 | $15.30 | $15.55 | $10.02 | 375,270 |
| 2017-01-26 | $15.70 | $15.70 | $15.40 | $15.55 | $10.02 | 383,564 |
| 2017-01-25 | $15.80 | $15.95 | $15.60 | $15.60 | $10.05 | 360,189 |
| 2017-01-24 | $15.40 | $15.75 | $15.40 | $15.70 | $10.12 | 315,626 |
| 2017-01-23 | $15.65 | $15.70 | $15.05 | $15.35 | $9.89 | 643,316 |
| 2017-01-20 | $15.65 | $15.80 | $15.45 | $15.65 | $10.09 | 391,390 |
| 2017-01-19 | $15.55 | $15.68 | $15.35 | $15.55 | $10.02 | 505,975 |
| 2017-01-18 | $16.00 | $16.00 | $14.75 | $15.50 | $9.99 | 1,288,375 |
| 2017-01-17 | $16.20 | $16.60 | $16.05 | $16.20 | $10.44 | 541,152 |
| 2017-01-13 | $16.30 | $16.40 | $16.05 | $16.15 | $10.41 | 288,110 |
| 2017-01-12 | $16.35 | $16.40 | $15.75 | $16.15 | $10.41 | 449,162 |
| 2017-01-11 | $16.40 | $16.50 | $16.00 | $16.45 | $10.60 | 496,360 |
| 2017-01-10 | $15.65 | $16.45 | $15.65 | $16.35 | $10.54 | 471,341 |
| 2017-01-09 | $15.65 | $15.80 | $15.15 | $15.60 | $10.05 | 929,991 |
| 2017-01-06 | $16.35 | $16.41 | $15.55 | $15.75 | $10.15 | 1,127,135 |
| 2017-01-05 | $17.10 | $17.25 | $16.40 | $16.40 | $10.57 | 911,983 |
| 2017-01-04 | $16.95 | $17.50 | $16.55 | $17.40 | $11.21 | 727,751 |
| 2017-01-03 | $17.30 | $17.30 | $16.60 | $16.85 | $10.86 | 767,124 |
| 2016-12-30 | $17.55 | $17.75 | $17.30 | $17.35 | $11.18 | 312,558 |
| 2016-12-29 | $17.50 | $17.90 | $17.40 | $17.60 | $11.34 | 299,591 |
| 2016-12-28 | $17.60 | $17.65 | $17.15 | $17.55 | $11.31 | 344,493 |
| 2016-12-27 | $17.05 | $17.90 | $16.90 | $17.55 | $11.31 | 342,117 |
| 2016-12-23 | $17.10 | $17.50 | $16.85 | $17.50 | $11.28 | 337,249 |
| 2016-12-22 | $17.95 | $18.00 | $17.05 | $17.20 | $11.09 | 505,987 |
| 2016-12-21 | $18.30 | $18.40 | $17.70 | $17.90 | $11.54 | 502,482 |
| 2016-12-20 | $18.35 | $18.80 | $18.35 | $18.45 | $11.89 | 324,840 |
| 2016-12-19 | $18.20 | $18.50 | $18.05 | $18.35 | $11.83 | 569,063 |
| 2016-12-16 | $18.15 | $18.60 | $18.05 | $18.05 | $11.63 | 1,103,344 |
| 2016-12-15 | $18.00 | $18.25 | $17.80 | $18.10 | $11.67 | 505,618 |
| 2016-12-14 | $18.15 | $18.15 | $17.65 | $17.90 | $11.54 | 364,641 |
| 2016-12-13 | $18.00 | $18.53 | $18.00 | $18.25 | $11.76 | 830,153 |
| 2016-12-12 | $18.40 | $18.49 | $17.80 | $18.10 | $11.67 | 820,955 |
| 2016-12-09 | $18.40 | $18.95 | $18.28 | $18.55 | $11.96 | 639,744 |
| 2016-12-08 | $18.55 | $18.60 | $18.20 | $18.40 | $11.86 | 637,618 |
| 2016-12-07 | $18.35 | $18.85 | $18.32 | $18.65 | $12.02 | 611,776 |
| 2016-12-06 | $18.80 | $18.80 | $17.90 | $18.30 | $11.79 | 598,082 |
| 2016-12-05 | $18.30 | $19.00 | $18.25 | $18.65 | $12.02 | 851,043 |
| 2016-12-02 | $18.20 | $18.25 | $17.70 | $18.05 | $11.63 | 984,409 |
| 2016-12-01 | $19.15 | $19.50 | $18.25 | $18.35 | $11.83 | 823,287 |
| 2016-11-30 | $19.15 | $19.73 | $18.95 | $19.35 | $12.47 | 1,066,368 |
| 2016-11-29 | $19.20 | $19.40 | $18.86 | $19.10 | $12.31 | 746,752 |
| 2016-11-28 | $19.80 | $19.85 | $19.40 | $19.45 | $12.44 | 847,114 |
| 2016-11-25 | $19.60 | $19.80 | $19.35 | $19.70 | $12.60 | 287,164 |
| 2016-11-23 | $19.60 | $19.85 | $19.55 | $19.70 | $12.60 | 791,458 |
| 2016-11-22 | $19.55 | $20.00 | $19.55 | $19.70 | $12.60 | 833,534 |
| 2016-11-21 | $19.80 | $20.35 | $19.55 | $19.60 | $12.53 | 852,192 |
| 2016-11-18 | $19.75 | $20.25 | $19.35 | $19.55 | $12.50 | 854,695 |
| 2016-11-17 | $20.00 | $20.01 | $19.37 | $20.00 | $12.79 | 847,886 |
| 2016-11-16 | $19.30 | $20.03 | $19.30 | $19.85 | $12.69 | 604,837 |
| 2016-11-15 | $19.40 | $19.55 | $18.50 | $19.20 | $12.28 | 746,297 |
| 2016-11-14 | $19.40 | $20.10 | $19.40 | $19.55 | $12.50 | 820,789 |
| 2016-11-11 | $19.15 | $19.40 | $18.75 | $19.35 | $12.37 | 543,391 |
| 2016-11-10 | $18.35 | $19.15 | $18.30 | $19.00 | $12.15 | 813,560 |
| 2016-11-09 | $17.50 | $18.55 | $17.50 | $18.30 | $11.70 | 748,340 |
| 2016-11-08 | $18.40 | $18.40 | $17.80 | $18.05 | $11.54 | 952,478 |
| 2016-11-07 | $17.95 | $18.70 | $17.81 | $18.50 | $11.83 | 958,579 |
| 2016-11-04 | $17.70 | $17.75 | $17.28 | $17.55 | $11.22 | 594,294 |
| 2016-11-03 | $16.90 | $17.60 | $16.60 | $17.50 | $11.19 | 975,045 |
| 2016-11-02 | $16.60 | $17.20 | $16.15 | $16.80 | $10.74 | 1,609,930 |
| 2016-11-01 | $15.55 | $16.50 | $15.15 | $16.05 | $10.26 | 882,786 |
| 2016-10-31 | $15.45 | $15.55 | $15.07 | $15.50 | $9.91 | 525,844 |
| 2016-10-28 | $15.50 | $15.69 | $15.20 | $15.35 | $9.82 | 417,286 |
| 2016-10-27 | $16.05 | $16.05 | $15.35 | $15.50 | $9.91 | 201,548 |
| 2016-10-26 | $16.30 | $16.55 | $15.95 | $16.00 | $10.23 | 131,182 |
| 2016-10-25 | $16.85 | $17.30 | $16.10 | $16.35 | $10.46 | 182,824 |
| 2016-10-24 | $16.40 | $17.30 | $16.34 | $16.65 | $10.65 | 290,624 |
| 2016-10-21 | $16.60 | $16.80 | $16.45 | $16.50 | $10.55 | 144,391 |
| 2016-10-20 | $16.30 | $16.85 | $16.05 | $16.75 | $10.71 | 209,794 |
| 2016-10-19 | $16.65 | $16.65 | $16.40 | $16.45 | $10.52 | 211,303 |
| 2016-10-18 | $16.70 | $16.80 | $16.50 | $16.55 | $10.58 | 182,189 |
| 2016-10-17 | $16.85 | $17.05 | $16.55 | $16.55 | $10.58 | 235,615 |
| 2016-10-14 | $16.95 | $17.02 | $16.71 | $16.99 | $10.87 | 200,324 |
| 2016-10-13 | $16.63 | $17.08 | $16.17 | $16.84 | $10.77 | 399,761 |
| 2016-10-12 | $15.97 | $16.75 | $15.81 | $16.73 | $10.70 | 360,038 |
| 2016-10-11 | $15.92 | $16.13 | $15.80 | $15.90 | $10.17 | 253,862 |
| 2016-10-10 | $15.72 | $16.16 | $15.67 | $16.01 | $10.24 | 302,587 |
| 2016-10-07 | $15.30 | $15.90 | $15.30 | $15.74 | $10.07 | 461,484 |
| 2016-10-06 | $14.58 | $15.74 | $14.35 | $15.25 | $9.75 | 1,495,819 |
| 2016-10-05 | $13.88 | $14.12 | $13.76 | $13.87 | $8.87 | 173,775 |
| 2016-10-04 | $13.80 | $13.95 | $13.73 | $13.90 | $8.89 | 112,938 |
| 2016-10-03 | $13.63 | $14.09 | $13.63 | $13.85 | $8.86 | 167,956 |
| 2016-09-30 | $13.63 | $13.70 | $13.40 | $13.62 | $8.71 | 332,113 |
| 2016-09-29 | $13.69 | $13.84 | $13.52 | $13.53 | $8.65 | 181,897 |
| 2016-09-28 | $14.10 | $14.14 | $13.73 | $13.77 | $8.81 | 222,948 |
| 2016-09-27 | $14.08 | $14.25 | $14.03 | $14.15 | $9.05 | 139,548 |
| 2016-09-26 | $14.36 | $14.36 | $14.08 | $14.14 | $9.04 | 115,597 |
| 2016-09-23 | $14.36 | $14.53 | $14.29 | $14.36 | $9.18 | 166,332 |
| 2016-09-22 | $14.53 | $14.55 | $14.32 | $14.45 | $9.24 | 265,872 |
| 2016-09-21 | $14.55 | $14.64 | $14.20 | $14.49 | $9.27 | 178,785 |
| 2016-09-20 | $14.40 | $14.63 | $14.29 | $14.51 | $9.28 | 180,394 |
| 2016-09-19 | $14.28 | $14.51 | $14.28 | $14.41 | $9.22 | 165,287 |
| 2016-09-16 | $14.19 | $14.39 | $14.19 | $14.21 | $9.09 | 290,982 |
| 2016-09-15 | $14.18 | $14.35 | $14.11 | $14.16 | $9.06 | 132,535 |
| 2016-09-14 | $14.06 | $14.24 | $14.06 | $14.12 | $9.03 | 203,021 |
| 2016-09-13 | $14.05 | $14.22 | $13.92 | $14.08 | $9.00 | 184,707 |
| 2016-09-12 | $13.97 | $14.20 | $13.97 | $14.10 | $9.02 | 269,972 |
| 2016-09-09 | $13.95 | $14.11 | $13.78 | $14.10 | $9.02 | 372,240 |
| 2016-09-08 | $13.52 | $14.00 | $13.46 | $14.00 | $8.95 | 362,143 |
| 2016-09-07 | $13.10 | $13.50 | $13.04 | $13.49 | $8.63 | 308,023 |
| 2016-09-06 | $12.91 | $13.08 | $12.79 | $13.06 | $8.35 | 192,866 |
| 2016-09-02 | $12.80 | $13.05 | $12.77 | $12.95 | $8.28 | 130,186 |
| 2016-09-01 | $12.47 | $12.94 | $12.47 | $12.80 | $8.19 | 188,182 |
| 2016-08-31 | $12.78 | $12.78 | $12.33 | $12.51 | $8.00 | 238,602 |
| 2016-08-30 | $12.58 | $12.87 | $12.58 | $12.79 | $8.18 | 127,765 |
| 2016-08-29 | $12.65 | $12.76 | $12.57 | $12.69 | $8.04 | 86,144 |
| 2016-08-26 | $12.78 | $12.80 | $12.59 | $12.67 | $8.02 | 105,972 |
| 2016-08-25 | $12.81 | $12.89 | $12.67 | $12.75 | $8.07 | 115,545 |
| 2016-08-24 | $12.81 | $13.06 | $12.81 | $12.89 | $8.16 | 186,056 |
| 2016-08-23 | $12.97 | $12.97 | $12.83 | $12.87 | $8.15 | 203,274 |
| 2016-08-22 | $13.05 | $13.23 | $12.91 | $12.94 | $8.20 | 165,466 |
| 2016-08-19 | $12.78 | $13.22 | $12.77 | $13.12 | $8.31 | 227,673 |
| 2016-08-18 | $12.83 | $13.00 | $12.76 | $12.86 | $8.14 | 219,432 |
| 2016-08-17 | $13.06 | $13.06 | $12.71 | $12.85 | $8.14 | 212,783 |
| 2016-08-16 | $13.09 | $13.22 | $13.01 | $13.06 | $8.27 | 124,017 |
| 2016-08-15 | $13.06 | $13.18 | $13.04 | $13.07 | $8.28 | 160,679 |
| 2016-08-12 | $13.09 | $13.15 | $12.94 | $13.05 | $8.26 | 210,335 |
| 2016-08-11 | $13.12 | $13.25 | $12.83 | $13.06 | $8.27 | 237,561 |
| 2016-08-10 | $12.62 | $13.21 | $12.58 | $13.03 | $8.25 | 336,161 |
| 2016-08-09 | $12.76 | $12.84 | $12.57 | $12.61 | $7.99 | 258,899 |
| 2016-08-08 | $12.71 | $12.98 | $12.71 | $12.82 | $8.12 | 242,264 |
| 2016-08-05 | $12.58 | $12.95 | $12.22 | $12.67 | $8.02 | 428,289 |
| 2016-08-04 | $12.43 | $12.53 | $12.21 | $12.48 | $7.90 | 354,124 |
| 2016-08-03 | $11.79 | $12.82 | $11.54 | $12.36 | $7.83 | 1,024,855 |
| 2016-08-02 | $10.29 | $10.62 | $10.01 | $10.47 | $6.63 | 342,276 |
| 2016-08-01 | $10.55 | $10.62 | $10.09 | $10.30 | $6.52 | 373,344 |
| 2016-07-29 | $10.46 | $10.63 | $10.28 | $10.56 | $6.69 | 155,749 |
| 2016-07-28 | $10.72 | $10.80 | $10.37 | $10.45 | $6.62 | 86,329 |
| 2016-07-27 | $10.86 | $10.86 | $10.20 | $10.74 | $6.80 | 84,568 |
| 2016-07-26 | $10.86 | $11.13 | $10.73 | $10.86 | $6.88 | 163,419 |
| 2016-07-25 | $10.81 | $10.92 | $10.72 | $10.79 | $6.83 | 99,961 |
| 2016-07-22 | $10.50 | $10.81 | $10.42 | $10.80 | $6.84 | 127,765 |
| 2016-07-21 | $10.31 | $10.62 | $10.31 | $10.53 | $6.67 | 117,057 |
| 2016-07-20 | $10.09 | $10.39 | $10.02 | $10.35 | $6.55 | 122,140 |
| 2016-07-19 | $10.11 | $10.24 | $10.01 | $10.08 | $6.38 | 90,328 |
| 2016-07-18 | $9.82 | $10.22 | $9.69 | $10.11 | $6.40 | 159,085 |
| 2016-07-15 | $9.94 | $10.04 | $9.75 | $9.82 | $6.22 | 82,693 |
| 2016-07-14 | $10.10 | $10.25 | $9.86 | $9.89 | $6.26 | 119,790 |
| 2016-07-13 | $10.10 | $10.15 | $9.85 | $10.00 | $6.33 | 167,349 |
| 2016-07-12 | $10.22 | $10.38 | $9.99 | $10.04 | $6.36 | 165,120 |
| 2016-07-11 | $9.90 | $10.22 | $9.82 | $10.21 | $6.47 | 164,124 |
| 2016-07-08 | $9.59 | $9.89 | $9.59 | $9.85 | $6.24 | 159,192 |
| 2016-07-07 | $9.58 | $9.71 | $9.38 | $9.50 | $6.02 | 107,633 |
| 2016-07-06 | $9.22 | $9.58 | $9.16 | $9.57 | $6.06 | 144,078 |
| 2016-07-05 | $9.26 | $9.30 | $9.08 | $9.22 | $5.84 | 85,381 |
| 2016-07-01 | $9.28 | $9.63 | $9.21 | $9.32 | $5.90 | 133,813 |
| 2016-06-30 | $9.00 | $9.28 | $8.90 | $9.27 | $5.87 | 151,238 |
| 2016-06-29 | $8.87 | $9.09 | $8.86 | $9.03 | $5.72 | 94,351 |
| 2016-06-28 | $8.86 | $9.23 | $8.69 | $8.77 | $5.55 | 135,086 |
| 2016-06-27 | $9.28 | $9.28 | $8.76 | $8.81 | $5.58 | 213,042 |
| 2016-06-24 | $8.93 | $9.33 | $8.61 | $9.33 | $5.91 | 329,478 |
| 2016-06-23 | $9.09 | $9.21 | $9.00 | $9.06 | $5.74 | 150,910 |
| 2016-06-22 | $8.83 | $9.02 | $8.80 | $8.88 | $5.62 | 122,901 |
| 2016-06-21 | $8.94 | $9.04 | $8.72 | $8.85 | $5.60 | 126,649 |
| 2016-06-20 | $9.09 | $9.18 | $8.81 | $8.85 | $5.60 | 147,535 |
| 2016-06-17 | $8.66 | $9.09 | $8.66 | $8.98 | $5.69 | 227,105 |
| 2016-06-16 | $8.78 | $8.90 | $8.59 | $8.69 | $5.50 | 119,982 |
| 2016-06-15 | $8.53 | $8.97 | $8.53 | $8.86 | $5.61 | 149,803 |
| 2016-06-14 | $8.60 | $8.63 | $8.43 | $8.53 | $5.40 | 109,630 |
| 2016-06-13 | $8.85 | $8.85 | $8.55 | $8.56 | $5.42 | 124,126 |
| 2016-06-10 | $8.73 | $8.94 | $8.52 | $8.87 | $5.62 | 186,674 |
| 2016-06-09 | $9.09 | $9.09 | $8.66 | $8.74 | $5.54 | 184,189 |
| 2016-06-08 | $9.16 | $9.30 | $9.02 | $9.13 | $5.78 | 245,963 |
| 2016-06-07 | $8.55 | $9.50 | $8.49 | $9.19 | $5.82 | 760,650 |
| 2016-06-06 | $8.51 | $8.69 | $8.34 | $8.59 | $5.44 | 179,131 |
| 2016-06-03 | $8.49 | $8.66 | $8.35 | $8.53 | $5.40 | 214,296 |
| 2016-06-02 | $8.32 | $8.50 | $8.16 | $8.47 | $5.36 | 320,378 |
| 2016-06-01 | $8.40 | $8.48 | $8.17 | $8.35 | $5.29 | 303,695 |
| 2016-05-31 | $8.58 | $8.60 | $8.31 | $8.38 | $5.31 | 271,437 |
| 2016-05-27 | $8.50 | $8.73 | $8.50 | $8.58 | $5.43 | 246,616 |
| 2016-05-26 | $8.60 | $8.63 | $8.44 | $8.55 | $5.34 | 241,017 |
| 2016-05-25 | $8.51 | $8.65 | $8.42 | $8.60 | $5.37 | 162,548 |
| 2016-05-24 | $8.39 | $8.57 | $8.33 | $8.52 | $5.32 | 197,150 |
| 2016-05-23 | $8.59 | $8.71 | $8.37 | $8.38 | $5.23 | 186,096 |
| 2016-05-20 | $8.49 | $8.69 | $8.36 | $8.61 | $5.37 | 267,853 |
| 2016-05-19 | $8.47 | $8.78 | $8.41 | $8.42 | $5.26 | 184,692 |
| 2016-05-18 | $8.49 | $8.68 | $8.34 | $8.52 | $5.32 | 292,048 |
| 2016-05-17 | $8.56 | $8.62 | $8.42 | $8.53 | $5.32 | 269,215 |
| 2016-05-16 | $8.79 | $8.79 | $8.55 | $8.59 | $5.36 | 191,356 |
| 2016-05-13 | $8.86 | $8.91 | $8.64 | $8.70 | $5.43 | 190,593 |
| 2016-05-12 | $8.98 | $9.03 | $8.78 | $8.91 | $5.56 | 278,497 |
| 2016-05-11 | $9.24 | $9.30 | $8.92 | $8.94 | $5.58 | 251,849 |
| 2016-05-10 | $9.77 | $9.84 | $9.11 | $9.23 | $5.76 | 320,692 |
| 2016-05-09 | $8.84 | $10.07 | $8.71 | $9.79 | $6.11 | 621,117 |
| 2016-05-06 | $8.86 | $9.14 | $8.67 | $8.80 | $5.49 | 381,855 |
| 2016-05-05 | $9.46 | $9.74 | $9.03 | $9.03 | $5.64 | 406,277 |
| 2016-05-04 | $10.19 | $10.89 | $9.44 | $9.50 | $5.93 | 1,160,007 |
| 2016-05-03 | $12.40 | $12.57 | $11.93 | $12.13 | $7.57 | 204,467 |
| 2016-05-02 | $12.17 | $12.70 | $12.11 | $12.42 | $7.75 | 271,039 |
| 2016-04-29 | $12.16 | $12.26 | $11.97 | $12.09 | $7.55 | 192,578 |
| 2016-04-28 | $12.41 | $12.47 | $12.18 | $12.25 | $7.65 | 221,867 |
| 2016-04-27 | $12.16 | $12.43 | $12.02 | $12.42 | $7.75 | 201,814 |
| 2016-04-26 | $11.88 | $12.27 | $11.69 | $12.16 | $7.59 | 186,756 |
| 2016-04-25 | $11.78 | $12.00 | $11.66 | $11.98 | $7.48 | 184,391 |
| 2016-04-22 | $11.64 | $11.87 | $11.64 | $11.75 | $7.33 | 117,643 |
| 2016-04-21 | $11.68 | $11.94 | $11.62 | $11.66 | $7.28 | 137,147 |
| 2016-04-20 | $11.31 | $11.82 | $11.25 | $11.69 | $7.30 | 140,046 |
| 2016-04-19 | $11.60 | $11.60 | $11.23 | $11.25 | $7.02 | 277,133 |
| 2016-04-18 | $11.43 | $11.67 | $11.43 | $11.57 | $7.22 | 107,792 |
| 2016-04-15 | $11.28 | $11.43 | $11.27 | $11.42 | $7.13 | 108,318 |
| 2016-04-14 | $11.27 | $11.47 | $11.22 | $11.34 | $7.08 | 108,975 |
| 2016-04-13 | $11.06 | $11.46 | $11.06 | $11.24 | $7.02 | 136,919 |
| 2016-04-12 | $10.85 | $11.24 | $10.85 | $10.98 | $6.85 | 161,032 |
| 2016-04-11 | $10.81 | $11.04 | $10.70 | $10.83 | $6.76 | 156,177 |
| 2016-04-08 | $11.02 | $11.26 | $10.63 | $10.80 | $6.74 | 168,048 |
| 2016-04-07 | $11.31 | $11.34 | $10.80 | $10.90 | $6.80 | 645,485 |
| 2016-04-06 | $10.74 | $11.38 | $10.67 | $11.31 | $7.06 | 271,679 |
| 2016-04-05 | $10.95 | $11.22 | $10.67 | $10.77 | $6.72 | 256,947 |
| 2016-04-04 | $11.20 | $11.20 | $10.77 | $11.03 | $6.89 | 161,022 |
| 2016-04-01 | $11.07 | $11.36 | $11.02 | $11.26 | $7.03 | 195,364 |
| 2016-03-31 | $11.28 | $11.28 | $10.92 | $11.11 | $6.94 | 187,708 |
| 2016-03-30 | $11.36 | $11.50 | $11.11 | $11.32 | $7.07 | 151,510 |
| 2016-03-29 | $10.96 | $11.38 | $10.82 | $11.31 | $7.06 | 236,301 |
| 2016-03-28 | $10.95 | $11.09 | $10.83 | $10.98 | $6.85 | 120,936 |
| 2016-03-24 | $11.00 | $11.03 | $10.57 | $10.88 | $6.79 | 164,107 |
| 2016-03-23 | $11.23 | $11.23 | $11.00 | $11.08 | $6.92 | 210,400 |
| 2016-03-22 | $11.48 | $11.71 | $11.24 | $11.27 | $7.04 | 177,957 |
| 2016-03-21 | $11.70 | $11.80 | $11.34 | $11.49 | $7.17 | 130,744 |
| 2016-03-18 | $11.50 | $11.96 | $11.39 | $11.81 | $7.37 | 325,194 |
| 2016-03-17 | $11.31 | $11.72 | $11.30 | $11.50 | $7.18 | 174,809 |
| 2016-03-16 | $11.36 | $11.59 | $11.19 | $11.32 | $7.07 | 129,537 |
| 2016-03-15 | $11.31 | $11.71 | $11.31 | $11.46 | $7.15 | 129,480 |
| 2016-03-14 | $11.75 | $11.75 | $11.34 | $11.41 | $7.12 | 236,656 |
| 2016-03-11 | $11.90 | $12.05 | $11.56 | $11.75 | $7.33 | 201,689 |
| 2016-03-10 | $12.02 | $12.14 | $11.78 | $11.88 | $7.42 | 154,537 |
| 2016-03-09 | $12.00 | $12.47 | $11.85 | $11.89 | $7.42 | 163,047 |
| 2016-03-08 | $11.86 | $12.00 | $11.64 | $11.95 | $7.46 | 249,568 |
| 2016-03-07 | $12.15 | $12.24 | $11.94 | $12.01 | $7.50 | 303,825 |
| 2016-03-04 | $12.02 | $12.59 | $11.97 | $12.17 | $7.60 | 379,643 |
| 2016-03-03 | $11.90 | $12.10 | $11.65 | $12.05 | $7.45 | 476,080 |
| 2016-03-02 | $11.25 | $12.10 | $10.83 | $11.91 | $7.36 | 1,761,106 |
| 2016-03-01 | $13.84 | $13.86 | $12.82 | $13.29 | $8.21 | 422,705 |
| 2016-02-29 | $13.18 | $13.76 | $13.04 | $13.70 | $8.46 | 214,922 |
| 2016-02-26 | $13.68 | $13.72 | $13.22 | $13.31 | $8.22 | 247,888 |
| 2016-02-25 | $13.20 | $13.71 | $13.10 | $13.58 | $8.39 | 405,353 |
| 2016-02-24 | $13.09 | $13.21 | $12.94 | $13.15 | $8.13 | 271,378 |
| 2016-02-23 | $13.20 | $13.38 | $12.95 | $13.14 | $8.12 | 265,428 |
| 2016-02-22 | $13.21 | $13.31 | $13.08 | $13.16 | $8.13 | 155,208 |
| 2016-02-19 | $12.96 | $13.30 | $12.71 | $13.16 | $8.13 | 237,874 |
| 2016-02-18 | $12.88 | $13.26 | $12.84 | $13.00 | $8.03 | 224,812 |
| 2016-02-17 | $13.01 | $13.16 | $12.80 | $12.83 | $7.93 | 107,964 |
| 2016-02-16 | $12.57 | $13.00 | $12.42 | $12.98 | $8.02 | 181,453 |
| 2016-02-12 | $12.33 | $12.63 | $11.50 | $12.50 | $7.72 | 149,710 |
| 2016-02-11 | $12.60 | $12.76 | $12.15 | $12.24 | $7.56 | 258,908 |
| 2016-02-10 | $12.64 | $13.04 | $12.45 | $12.77 | $7.89 | 288,044 |
| 2016-02-09 | $11.75 | $13.06 | $11.75 | $12.65 | $7.82 | 557,740 |
| 2016-02-08 | $11.82 | $12.30 | $11.47 | $11.82 | $7.30 | 362,956 |
| 2016-02-05 | $11.58 | $11.62 | $11.17 | $11.34 | $7.01 | 146,758 |
| 2016-02-04 | $11.51 | $11.72 | $11.34 | $11.58 | $7.16 | 192,576 |
| 2016-02-03 | $12.14 | $12.14 | $11.56 | $11.59 | $7.16 | 76,891 |
| 2016-02-02 | $11.91 | $12.20 | $11.68 | $12.11 | $7.48 | 225,948 |
| 2016-02-01 | $12.04 | $12.18 | $11.83 | $12.00 | $7.41 | 147,613 |
| 2016-01-29 | $11.71 | $12.27 | $11.71 | $12.17 | $7.52 | 179,750 |
| 2016-01-28 | $11.80 | $11.95 | $11.44 | $11.67 | $7.21 | 140,044 |
| 2016-01-27 | $11.42 | $11.88 | $11.10 | $11.66 | $7.20 | 272,884 |
| 2016-01-26 | $10.89 | $11.50 | $10.60 | $11.48 | $7.09 | 221,896 |
| 2016-01-25 | $10.91 | $11.13 | $10.59 | $10.81 | $6.68 | 272,928 |
| 2016-01-22 | $11.05 | $11.23 | $10.84 | $10.91 | $6.74 | 318,845 |
| 2016-01-21 | $10.94 | $11.21 | $10.81 | $10.90 | $6.73 | 320,045 |
| 2016-01-20 | $11.20 | $11.21 | $10.51 | $10.92 | $6.75 | 472,318 |
| 2016-01-19 | $11.82 | $11.82 | $11.05 | $11.19 | $6.91 | 205,150 |
| 2016-01-15 | $10.90 | $11.70 | $10.90 | $11.62 | $7.18 | 313,451 |
| 2016-01-14 | $11.31 | $12.09 | $10.77 | $11.15 | $6.89 | 766,452 |
| 2016-01-13 | $10.95 | $10.97 | $10.43 | $10.74 | $6.64 | 402,552 |
| 2016-01-12 | $10.54 | $10.94 | $10.43 | $10.91 | $6.74 | 351,227 |
| 2016-01-11 | $9.60 | $10.54 | $9.50 | $10.49 | $6.48 | 357,354 |
| 2016-01-08 | $9.52 | $9.70 | $9.41 | $9.54 | $5.89 | 211,567 |
| 2016-01-07 | $9.44 | $9.79 | $9.40 | $9.49 | $5.86 | 189,244 |
| 2016-01-06 | $9.82 | $10.00 | $9.58 | $9.64 | $5.96 | 214,248 |
| 2016-01-05 | $10.20 | $10.28 | $9.77 | $10.01 | $6.18 | 210,008 |
| 2016-01-04 | $9.67 | $10.19 | $9.60 | $10.11 | $6.25 | 237,888 |
| 2015-12-31 | $10.07 | $10.20 | $9.96 | $9.99 | $6.17 | 178,839 |
| 2015-12-30 | $10.26 | $10.30 | $10.06 | $10.22 | $6.31 | 120,219 |
| 2015-12-29 | $10.27 | $10.48 | $10.16 | $10.32 | $6.38 | 84,417 |
| 2015-12-28 | $10.41 | $10.46 | $10.00 | $10.27 | $6.35 | 107,403 |
| 2015-12-24 | $10.36 | $10.59 | $10.14 | $10.50 | $6.49 | 87,385 |
| 2015-12-23 | $10.46 | $10.61 | $10.30 | $10.40 | $6.43 | 147,702 |
| 2015-12-22 | $9.93 | $10.43 | $9.89 | $10.42 | $6.44 | 116,198 |
| 2015-12-21 | $9.82 | $10.07 | $9.67 | $9.95 | $6.15 | 214,514 |
| 2015-12-18 | $10.16 | $10.22 | $9.55 | $9.80 | $6.06 | 487,032 |
| 2015-12-17 | $9.89 | $10.72 | $9.68 | $10.23 | $6.32 | 663,062 |
| 2015-12-16 | $9.43 | $9.88 | $9.36 | $9.88 | $6.10 | 222,503 |
| 2015-12-15 | $9.35 | $9.61 | $9.28 | $9.40 | $5.81 | 118,770 |
| 2015-12-14 | $9.03 | $9.31 | $9.00 | $9.29 | $5.74 | 220,340 |
| 2015-12-11 | $9.05 | $9.59 | $9.05 | $9.10 | $5.62 | 215,909 |
| 2015-12-10 | $9.16 | $9.33 | $8.95 | $9.20 | $5.68 | 203,184 |
| 2015-12-09 | $9.00 | $9.33 | $8.94 | $9.18 | $5.67 | 302,883 |
| 2015-12-08 | $9.00 | $9.26 | $8.82 | $9.08 | $5.61 | 187,564 |
| 2015-12-07 | $9.35 | $9.42 | $8.94 | $9.10 | $5.62 | 253,101 |
| 2015-12-04 | $9.51 | $9.76 | $9.33 | $9.44 | $5.83 | 148,047 |
| 2015-12-03 | $9.78 | $9.99 | $9.43 | $9.49 | $5.86 | 208,985 |
| 2015-12-02 | $9.87 | $10.09 | $9.60 | $9.82 | $6.07 | 179,499 |
| 2015-12-01 | $9.63 | $9.80 | $9.59 | $9.78 | $6.04 | 149,774 |
| 2015-11-30 | $9.76 | $9.82 | $9.55 | $9.66 | $5.97 | 150,997 |
| 2015-11-27 | $9.66 | $9.96 | $9.53 | $9.79 | $6.05 | 82,936 |
| 2015-11-25 | $9.70 | $9.91 | $9.54 | $9.84 | $6.02 | 199,053 |
| 2015-11-24 | $9.35 | $9.79 | $9.31 | $9.77 | $5.98 | 115,227 |
| 2015-11-23 | $9.32 | $9.67 | $9.18 | $9.45 | $5.78 | 189,109 |
| 2015-11-20 | $9.02 | $9.35 | $9.02 | $9.30 | $5.69 | 175,734 |
| 2015-11-19 | $9.08 | $9.34 | $8.86 | $8.91 | $5.45 | 157,354 |
| 2015-11-18 | $9.09 | $9.31 | $8.95 | $9.16 | $5.60 | 195,494 |
| 2015-11-17 | $9.27 | $9.47 | $8.79 | $8.97 | $5.49 | 386,027 |
| 2015-11-16 | $8.96 | $9.50 | $8.95 | $9.46 | $5.79 | 250,816 |
| 2015-11-13 | $9.09 | $9.12 | $8.75 | $8.99 | $5.50 | 291,304 |
| 2015-11-12 | $9.03 | $9.22 | $8.89 | $9.16 | $5.60 | 211,710 |
| 2015-11-11 | $9.25 | $9.35 | $9.00 | $9.06 | $5.54 | 188,962 |
| 2015-11-10 | $9.34 | $9.59 | $9.18 | $9.28 | $5.68 | 148,713 |
| 2015-11-09 | $9.80 | $9.80 | $9.34 | $9.39 | $5.74 | 152,338 |
| 2015-11-06 | $9.60 | $9.90 | $9.50 | $9.81 | $6.00 | 344,180 |
| 2015-11-05 | $9.32 | $9.69 | $9.30 | $9.66 | $5.91 | 173,072 |
| 2015-11-04 | $9.63 | $9.75 | $9.31 | $9.34 | $5.71 | 130,813 |
| 2015-11-03 | $9.37 | $9.89 | $9.32 | $9.65 | $5.90 | 450,303 |
| 2015-11-02 | $9.14 | $9.47 | $9.08 | $9.33 | $5.71 | 247,738 |
| 2015-10-30 | $9.24 | $9.38 | $9.11 | $9.15 | $5.60 | 279,751 |
| 2015-10-29 | $8.80 | $9.18 | $8.70 | $9.18 | $5.61 | 427,116 |
| 2015-10-28 | $10.03 | $10.42 | $8.52 | $8.82 | $5.39 | 1,590,664 |
| 2015-10-27 | $11.20 | $11.24 | $10.57 | $10.68 | $6.53 | 345,445 |
| 2015-10-26 | $10.55 | $11.34 | $10.55 | $11.30 | $6.91 | 238,788 |
| 2015-10-23 | $10.99 | $11.06 | $10.49 | $10.59 | $6.48 | 264,359 |
| 2015-10-22 | $11.01 | $11.31 | $10.81 | $10.95 | $6.70 | 229,096 |
| 2015-10-21 | $11.18 | $11.43 | $10.90 | $10.99 | $6.72 | 268,313 |
| 2015-10-20 | $10.70 | $11.21 | $10.69 | $11.18 | $6.84 | 136,958 |
| 2015-10-19 | $10.48 | $10.90 | $10.40 | $10.74 | $6.57 | 254,783 |
| 2015-10-16 | $10.17 | $10.46 | $10.09 | $10.45 | $6.39 | 270,860 |
| 2015-10-15 | $10.35 | $10.56 | $10.06 | $10.13 | $6.20 | 264,424 |
| 2015-10-14 | $10.60 | $10.72 | $10.35 | $10.36 | $6.34 | 103,934 |
| 2015-10-13 | $10.38 | $10.86 | $10.34 | $10.64 | $6.51 | 176,926 |
| 2015-10-12 | $10.40 | $10.61 | $10.32 | $10.38 | $6.35 | 237,324 |
| 2015-10-09 | $10.28 | $10.47 | $10.20 | $10.35 | $6.33 | 273,237 |
| 2015-10-08 | $10.22 | $10.50 | $10.04 | $10.24 | $6.26 | 455,813 |
| 2015-10-07 | $10.15 | $10.30 | $10.11 | $10.23 | $6.26 | 580,759 |
| 2015-10-06 | $10.52 | $10.72 | $10.15 | $10.17 | $6.22 | 414,228 |
| 2015-10-05 | $10.26 | $10.62 | $10.26 | $10.52 | $6.43 | 174,037 |
| 2015-10-02 | $9.99 | $10.24 | $9.98 | $10.17 | $6.22 | 155,468 |
| 2015-10-01 | $10.36 | $10.40 | $9.81 | $10.02 | $6.13 | 207,633 |
| 2015-09-30 | $10.50 | $10.54 | $10.23 | $10.38 | $6.35 | 177,097 |
| 2015-09-29 | $10.30 | $10.63 | $10.25 | $10.41 | $6.37 | 182,597 |
| 2015-09-28 | $10.67 | $10.67 | $10.20 | $10.31 | $6.31 | 162,680 |
| 2015-09-25 | $11.04 | $11.04 | $10.66 | $10.74 | $6.57 | 156,329 |
| 2015-09-24 | $10.99 | $11.07 | $10.85 | $10.95 | $6.70 | 117,138 |
| 2015-09-23 | $11.04 | $11.23 | $10.98 | $11.10 | $6.79 | 165,212 |
| 2015-09-22 | $11.02 | $11.13 | $10.82 | $11.00 | $6.73 | 133,103 |
| 2015-09-21 | $11.16 | $11.29 | $11.06 | $11.11 | $6.80 | 129,114 |
| 2015-09-18 | $11.25 | $11.44 | $11.08 | $11.15 | $6.82 | 251,214 |
| 2015-09-17 | $11.55 | $11.72 | $11.43 | $11.46 | $7.01 | 134,101 |
| 2015-09-16 | $11.70 | $11.84 | $11.44 | $11.50 | $7.03 | 211,225 |
| 2015-09-15 | $11.78 | $11.98 | $11.58 | $11.75 | $7.19 | 205,167 |
| 2015-09-14 | $11.65 | $11.86 | $11.45 | $11.77 | $7.20 | 225,004 |
| 2015-09-11 | $11.55 | $11.69 | $11.46 | $11.60 | $7.09 | 170,695 |
| 2015-09-10 | $11.48 | $11.74 | $11.45 | $11.57 | $7.08 | 215,834 |
| 2015-09-09 | $11.65 | $11.74 | $11.48 | $11.50 | $7.03 | 175,954 |
| 2015-09-08 | $11.43 | $11.75 | $11.37 | $11.51 | $7.04 | 204,556 |
Big 5 Sporting Goods Corp (BGFV) News Headlines
.jpg)
Yellen dodges on whether Treasury Department moved to surveil Americans' legal purchases
Treasury Secretary Janet Yellen dodged questions after she was asked to confirm whether the department is monitoring Americans' private transactions …
foxbusiness.com Feb. 7, 2024.jpg)
Dick's Sporting Goods soars past holiday quarter estimates, raises dividend 10%
Dick's Sporting Goods said its holiday quarter was the strongest sales period in the company's history, leading it to raise its dividend by 10%.
cnbc.com March 14, 2024.jpg)
Stocks making the biggest moves midday: Dick's Sporting Goods, Lennar, Robinhood and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 14, 2024Recent Big 5 Sporting Goods Corp (BGFV) News
.jpg)
Similar Companies to Big 5 Sporting Goods Corp (BGFV) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |