Emerald Holding Inc (EEX) Exchange: NYSE
Data as of April 23, 2024
$5.91 ($0.00) 0.00%
Emerald Holding Inc - Daily Information
Click for more stock information on Emerald Holding Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $5.83 |
| Previous Close | $5.91 |
| High | $5.96 |
| Low | $5.83 |
| Adjusted Open | $5.83 |
| Previous Adjusted Close | $5.91 |
| Adjusted High | $5.96 |
| Adjusted Low | $5.83 |
About Emerald Holding Inc (EEX)
Emerald Holding Inc (EEX) is a publicly traded independent oil and natural gas company. Established in 2008, they are based in Denver, Colorado, USA. The company is a leader in the exploration and production of natural gas and natural gas liquids. Over the past 10 years, they have focused on the development of a portfolio of long-term sustainable assets and have been successful in expanding their presence across the Rocky Mountain and Mid-Continent Basins. In 2017, EEX acquired Thermal Solutions, Inc., which further strengthened the company's ability to deliver production, reserves and production-related infrastructure. EEX is committed to providing quality operations, consistent and predictable performance, and creating value for its shareholders. In 2018, their total production was 781M cubic feet of natural gas equivalent per day, representing the largest increase since 2012.
Invest in Emerald Holding Inc (EEX)
Historical Stock Data for Emerald Holding Inc (EEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $5.83 | $5.96 | $5.83 | $5.91 | $5.91 | 51,889 |
| 2024-03-14 | $5.85 | $5.98 | $5.85 | $5.91 | $5.91 | 26,822 |
| 2024-03-13 | $5.82 | $5.87 | $5.80 | $5.85 | $5.85 | 20,381 |
| 2024-03-12 | $5.93 | $5.98 | $5.86 | $5.86 | $5.86 | 7,741 |
| 2024-03-11 | $6.02 | $6.02 | $5.90 | $5.93 | $5.93 | 20,728 |
| 2024-03-08 | $5.99 | $6.08 | $5.98 | $6.03 | $6.03 | 37,282 |
| 2024-03-07 | $5.69 | $5.94 | $5.66 | $5.89 | $5.89 | 40,994 |
| 2024-03-06 | $5.68 | $5.72 | $5.60 | $5.62 | $5.62 | 49,440 |
| 2024-03-05 | $5.68 | $5.77 | $5.65 | $5.70 | $5.70 | 71,688 |
| 2024-03-04 | $5.70 | $5.80 | $5.65 | $5.69 | $5.69 | 23,811 |
| 2024-03-01 | $5.29 | $5.83 | $5.15 | $5.71 | $5.71 | 268,658 |
| 2024-02-29 | $6.14 | $6.33 | $5.21 | $5.36 | $5.36 | 202,747 |
| 2024-02-28 | $6.51 | $6.58 | $6.45 | $6.49 | $6.49 | 43,193 |
| 2024-02-27 | $6.46 | $6.70 | $6.46 | $6.59 | $6.59 | 44,009 |
| 2024-02-26 | $6.37 | $6.59 | $6.37 | $6.46 | $6.46 | 31,885 |
| 2024-02-23 | $6.48 | $6.60 | $6.40 | $6.43 | $6.43 | 99,632 |
| 2024-02-22 | $6.59 | $6.63 | $6.45 | $6.50 | $6.50 | 21,040 |
| 2024-02-21 | $6.53 | $6.79 | $6.46 | $6.61 | $6.61 | 50,459 |
| 2024-02-20 | $6.63 | $6.76 | $6.38 | $6.56 | $6.56 | 112,101 |
| 2024-02-16 | $6.69 | $6.79 | $6.59 | $6.72 | $6.72 | 60,880 |
| 2024-02-15 | $6.55 | $6.90 | $6.52 | $6.72 | $6.72 | 74,803 |
| 2024-02-14 | $6.27 | $6.57 | $6.27 | $6.49 | $6.49 | 43,395 |
| 2024-02-13 | $6.32 | $6.35 | $6.15 | $6.20 | $6.20 | 71,059 |
| 2024-02-12 | $6.49 | $6.59 | $6.47 | $6.47 | $6.47 | 74,403 |
| 2024-02-09 | $6.22 | $6.49 | $6.22 | $6.45 | $6.45 | 40,654 |
| 2024-02-08 | $6.18 | $6.27 | $6.13 | $6.20 | $6.20 | 41,189 |
| 2024-02-07 | $6.21 | $6.28 | $6.07 | $6.13 | $6.13 | 26,559 |
| 2024-02-06 | $6.19 | $6.25 | $6.17 | $6.18 | $6.18 | 19,625 |
| 2024-02-05 | $6.12 | $6.32 | $6.10 | $6.25 | $6.25 | 31,735 |
| 2024-02-02 | $6.12 | $6.27 | $6.12 | $6.19 | $6.19 | 53,503 |
| 2024-02-01 | $6.18 | $6.23 | $6.07 | $6.18 | $6.18 | 32,167 |
| 2024-01-31 | $6.15 | $6.22 | $6.08 | $6.14 | $6.14 | 58,642 |
| 2024-01-30 | $6.22 | $6.26 | $6.13 | $6.14 | $6.14 | 31,761 |
| 2024-01-29 | $6.13 | $6.27 | $6.10 | $6.23 | $6.23 | 45,305 |
| 2024-01-26 | $6.27 | $6.31 | $6.15 | $6.19 | $6.19 | 34,192 |
| 2024-01-25 | $6.20 | $6.29 | $6.05 | $6.23 | $6.23 | 99,421 |
| 2024-01-24 | $6.24 | $6.24 | $6.00 | $6.15 | $6.15 | 31,647 |
| 2024-01-23 | $6.24 | $6.24 | $6.09 | $6.14 | $6.14 | 25,643 |
| 2024-01-22 | $6.23 | $6.25 | $6.13 | $6.17 | $6.17 | 79,481 |
| 2024-01-19 | $6.04 | $6.15 | $5.98 | $6.14 | $6.14 | 67,794 |
| 2024-01-18 | $6.03 | $6.05 | $5.93 | $6.01 | $6.01 | 50,324 |
| 2024-01-17 | $5.99 | $6.05 | $5.94 | $6.01 | $6.01 | 24,079 |
| 2024-01-16 | $5.85 | $6.05 | $5.85 | $6.00 | $6.00 | 36,281 |
| 2024-01-12 | $6.09 | $6.20 | $5.96 | $6.00 | $6.00 | 28,524 |
| 2024-01-11 | $6.12 | $6.12 | $5.93 | $6.00 | $6.00 | 53,510 |
| 2024-01-10 | $5.98 | $6.23 | $5.98 | $6.20 | $6.20 | 31,925 |
| 2024-01-09 | $6.02 | $6.10 | $5.91 | $6.01 | $6.01 | 72,412 |
| 2024-01-08 | $6.12 | $6.14 | $5.99 | $6.02 | $6.02 | 22,052 |
| 2024-01-05 | $5.69 | $6.08 | $5.69 | $6.04 | $6.04 | 58,256 |
| 2024-01-04 | $5.79 | $5.88 | $5.60 | $5.75 | $5.75 | 99,163 |
| 2024-01-03 | $5.87 | $6.12 | $5.73 | $5.74 | $5.74 | 50,505 |
| 2024-01-02 | $5.92 | $6.01 | $5.85 | $5.87 | $5.87 | 48,616 |
| 2023-12-29 | $5.99 | $6.14 | $5.78 | $5.98 | $5.98 | 33,846 |
| 2023-12-28 | $6.37 | $6.41 | $5.83 | $5.99 | $5.99 | 67,962 |
| 2023-12-27 | $6.27 | $6.42 | $6.24 | $6.41 | $6.41 | 41,626 |
| 2023-12-26 | $5.57 | $6.24 | $5.47 | $6.17 | $6.17 | 82,069 |
| 2023-12-22 | $5.44 | $5.71 | $5.44 | $5.52 | $5.52 | 96,679 |
| 2023-12-21 | $5.46 | $5.56 | $5.42 | $5.47 | $5.47 | 52,219 |
| 2023-12-20 | $5.49 | $5.61 | $5.36 | $5.46 | $5.46 | 131,715 |
| 2023-12-19 | $5.54 | $5.75 | $5.47 | $5.50 | $5.50 | 72,502 |
| 2023-12-18 | $5.46 | $5.56 | $5.39 | $5.48 | $5.48 | 31,328 |
| 2023-12-15 | $5.50 | $5.60 | $5.39 | $5.50 | $5.50 | 177,360 |
| 2023-12-14 | $5.56 | $5.56 | $5.43 | $5.46 | $5.46 | 57,348 |
| 2023-12-13 | $5.40 | $5.50 | $5.34 | $5.50 | $5.50 | 95,737 |
| 2023-12-12 | $5.47 | $5.47 | $5.23 | $5.35 | $5.35 | 28,258 |
| 2023-12-11 | $5.14 | $5.47 | $5.11 | $5.44 | $5.44 | 45,790 |
| 2023-12-08 | $5.10 | $5.20 | $5.05 | $5.11 | $5.11 | 142,408 |
| 2023-12-07 | $5.05 | $5.17 | $5.00 | $5.13 | $5.13 | 20,228 |
| 2023-12-06 | $5.17 | $5.17 | $4.98 | $5.04 | $5.04 | 92,982 |
| 2023-12-05 | $5.25 | $5.34 | $5.05 | $5.09 | $5.09 | 49,662 |
| 2023-12-04 | $5.22 | $5.35 | $5.20 | $5.28 | $5.28 | 22,868 |
| 2023-12-01 | $5.12 | $5.25 | $5.05 | $5.22 | $5.22 | 22,604 |
| 2023-11-30 | $5.09 | $5.17 | $4.95 | $5.07 | $5.07 | 73,116 |
| 2023-11-29 | $5.04 | $5.15 | $4.85 | $5.09 | $5.09 | 27,141 |
| 2023-11-28 | $5.15 | $5.34 | $4.92 | $5.05 | $5.05 | 111,543 |
| 2023-11-27 | $5.20 | $5.22 | $5.08 | $5.10 | $5.10 | 26,751 |
| 2023-11-24 | $5.29 | $5.29 | $5.14 | $5.22 | $5.22 | 13,461 |
| 2023-11-22 | $5.20 | $5.26 | $5.12 | $5.21 | $5.21 | 40,939 |
| 2023-11-21 | $5.50 | $5.50 | $5.19 | $5.21 | $5.21 | 34,311 |
| 2023-11-20 | $5.27 | $5.50 | $5.21 | $5.50 | $5.50 | 42,341 |
| 2023-11-17 | $5.28 | $5.35 | $5.10 | $5.25 | $5.25 | 172,818 |
| 2023-11-16 | $5.28 | $5.32 | $5.23 | $5.26 | $5.26 | 17,417 |
| 2023-11-15 | $5.50 | $5.60 | $5.36 | $5.37 | $5.37 | 63,583 |
| 2023-11-14 | $5.20 | $5.57 | $5.18 | $5.54 | $5.54 | 99,520 |
| 2023-11-13 | $5.17 | $5.32 | $5.11 | $5.11 | $5.11 | 65,345 |
| 2023-11-10 | $5.17 | $5.33 | $5.14 | $5.28 | $5.28 | 35,787 |
| 2023-11-09 | $5.40 | $5.41 | $5.16 | $5.19 | $5.19 | 50,858 |
| 2023-11-08 | $5.25 | $5.38 | $5.11 | $5.25 | $5.25 | 48,076 |
| 2023-11-07 | $5.06 | $5.28 | $5.06 | $5.24 | $5.24 | 30,568 |
| 2023-11-06 | $5.61 | $5.61 | $4.76 | $5.01 | $5.01 | 77,126 |
| 2023-11-03 | $5.15 | $5.37 | $5.13 | $5.32 | $5.32 | 56,480 |
| 2023-11-02 | $5.00 | $5.15 | $5.00 | $5.09 | $5.09 | 19,783 |
| 2023-11-01 | $5.03 | $5.04 | $4.89 | $4.99 | $4.99 | 47,916 |
| 2023-10-31 | $4.83 | $5.00 | $4.83 | $4.98 | $4.98 | 23,254 |
| 2023-10-30 | $4.55 | $4.89 | $4.43 | $4.81 | $4.81 | 40,320 |
| 2023-10-27 | $4.76 | $4.85 | $4.43 | $4.61 | $4.61 | 126,278 |
| 2023-10-26 | $4.83 | $4.92 | $4.78 | $4.79 | $4.79 | 28,459 |
| 2023-10-25 | $4.90 | $4.99 | $4.73 | $4.84 | $4.84 | 34,505 |
| 2023-10-24 | $5.21 | $5.21 | $4.90 | $4.92 | $4.92 | 66,562 |
| 2023-10-23 | $5.11 | $5.24 | $5.11 | $5.19 | $5.19 | 15,120 |
| 2023-10-20 | $5.21 | $5.35 | $5.13 | $5.14 | $5.14 | 71,747 |
| 2023-10-19 | $5.16 | $5.30 | $5.15 | $5.20 | $5.20 | 44,951 |
| 2023-10-18 | $5.28 | $5.38 | $5.11 | $5.24 | $5.24 | 104,908 |
| 2023-10-17 | $5.25 | $5.33 | $5.10 | $5.28 | $5.28 | 149,864 |
| 2023-10-16 | $5.63 | $5.67 | $5.25 | $5.30 | $5.30 | 180,680 |
| 2023-10-13 | $5.89 | $5.94 | $5.70 | $5.75 | $5.75 | 99,978 |
| 2023-10-12 | $5.55 | $5.87 | $5.52 | $5.81 | $5.81 | 86,681 |
| 2023-10-11 | $5.28 | $5.67 | $5.16 | $5.57 | $5.57 | 122,702 |
| 2023-10-10 | $5.25 | $5.46 | $5.10 | $5.28 | $5.28 | 168,128 |
| 2023-10-09 | $5.05 | $5.39 | $5.04 | $5.27 | $5.27 | 99,027 |
| 2023-10-06 | $4.70 | $5.07 | $4.63 | $5.03 | $5.03 | 112,430 |
| 2023-10-05 | $4.59 | $4.78 | $4.59 | $4.64 | $4.64 | 71,187 |
| 2023-10-04 | $4.61 | $4.77 | $4.59 | $4.70 | $4.70 | 41,707 |
| 2023-10-03 | $4.80 | $4.85 | $4.60 | $4.64 | $4.64 | 44,083 |
| 2023-10-02 | $4.44 | $4.84 | $4.39 | $4.76 | $4.76 | 123,755 |
| 2023-09-29 | $4.54 | $4.57 | $4.42 | $4.52 | $4.52 | 104,319 |
| 2023-09-28 | $4.24 | $4.67 | $4.22 | $4.52 | $4.52 | 177,404 |
| 2023-09-27 | $4.33 | $4.44 | $4.19 | $4.23 | $4.23 | 110,497 |
| 2023-09-26 | $3.83 | $4.35 | $3.65 | $4.31 | $4.31 | 400,895 |
| 2023-09-25 | $3.70 | $3.87 | $3.67 | $3.81 | $3.81 | 111,789 |
| 2023-09-22 | $3.85 | $3.85 | $3.73 | $3.75 | $3.75 | 28,385 |
| 2023-09-21 | $3.88 | $3.92 | $3.76 | $3.85 | $3.85 | 71,104 |
| 2023-09-20 | $4.06 | $4.09 | $3.90 | $3.90 | $3.90 | 46,799 |
| 2023-09-19 | $4.14 | $4.18 | $3.99 | $4.04 | $4.04 | 55,550 |
| 2023-09-18 | $4.20 | $4.27 | $4.10 | $4.13 | $4.13 | 99,686 |
| 2023-09-15 | $4.05 | $4.35 | $4.00 | $4.20 | $4.20 | 307,232 |
| 2023-09-14 | $4.04 | $4.07 | $3.99 | $4.06 | $4.06 | 37,402 |
| 2023-09-13 | $3.95 | $4.05 | $3.83 | $4.01 | $4.01 | 57,471 |
| 2023-09-12 | $3.88 | $3.97 | $3.88 | $3.93 | $3.93 | 53,616 |
| 2023-09-11 | $3.99 | $4.03 | $3.89 | $3.94 | $3.94 | 39,856 |
| 2023-09-08 | $3.81 | $3.97 | $3.66 | $3.96 | $3.96 | 96,215 |
| 2023-09-07 | $4.01 | $4.11 | $3.73 | $3.81 | $3.81 | 236,048 |
| 2023-09-06 | $4.09 | $4.12 | $3.99 | $4.01 | $4.01 | 57,124 |
| 2023-09-05 | $4.31 | $4.34 | $4.01 | $4.08 | $4.08 | 116,402 |
| 2023-09-01 | $4.27 | $4.49 | $4.20 | $4.34 | $4.34 | 33,325 |
| 2023-08-31 | $4.32 | $4.44 | $4.22 | $4.22 | $4.22 | 60,638 |
| 2023-08-30 | $4.14 | $4.37 | $4.01 | $4.30 | $4.30 | 132,275 |
| 2023-08-29 | $4.03 | $4.18 | $3.98 | $4.16 | $4.16 | 82,770 |
| 2023-08-28 | $3.95 | $4.03 | $3.87 | $4.02 | $4.02 | 101,183 |
| 2023-08-25 | $4.14 | $4.25 | $3.96 | $3.97 | $3.97 | 101,243 |
| 2023-08-24 | $4.16 | $4.29 | $4.08 | $4.11 | $4.11 | 152,273 |
| 2023-08-23 | $4.01 | $4.25 | $4.01 | $4.16 | $4.16 | 152,287 |
| 2023-08-22 | $4.10 | $4.18 | $4.02 | $4.04 | $4.04 | 45,861 |
| 2023-08-21 | $4.04 | $4.20 | $4.04 | $4.08 | $4.08 | 41,146 |
| 2023-08-18 | $4.17 | $4.28 | $4.04 | $4.10 | $4.10 | 53,821 |
| 2023-08-17 | $4.28 | $4.30 | $4.18 | $4.20 | $4.20 | 34,280 |
| 2023-08-16 | $4.31 | $4.33 | $4.27 | $4.27 | $4.27 | 32,257 |
| 2023-08-15 | $4.33 | $4.40 | $4.30 | $4.34 | $4.34 | 65,596 |
| 2023-08-14 | $4.26 | $4.37 | $4.20 | $4.36 | $4.36 | 30,810 |
| 2023-08-11 | $4.19 | $4.32 | $4.16 | $4.28 | $4.28 | 50,421 |
| 2023-08-10 | $4.22 | $4.25 | $4.14 | $4.20 | $4.20 | 48,065 |
| 2023-08-09 | $4.23 | $4.29 | $4.14 | $4.20 | $4.20 | 51,897 |
| 2023-08-08 | $4.20 | $4.40 | $4.20 | $4.23 | $4.23 | 88,451 |
| 2023-08-07 | $4.30 | $4.43 | $4.09 | $4.32 | $4.32 | 164,705 |
| 2023-08-04 | $4.52 | $4.60 | $4.28 | $4.32 | $4.32 | 136,026 |
| 2023-08-03 | $4.59 | $4.64 | $4.47 | $4.52 | $4.52 | 71,684 |
| 2023-08-02 | $4.70 | $4.74 | $4.44 | $4.59 | $4.59 | 98,768 |
| 2023-08-01 | $4.92 | $5.00 | $4.72 | $4.84 | $4.84 | 201,164 |
| 2023-07-31 | $4.73 | $5.00 | $4.73 | $4.95 | $4.95 | 93,928 |
| 2023-07-28 | $4.63 | $4.83 | $4.63 | $4.71 | $4.71 | 192,090 |
| 2023-07-27 | $4.60 | $4.65 | $4.56 | $4.58 | $4.58 | 54,743 |
| 2023-07-26 | $4.63 | $4.65 | $4.53 | $4.60 | $4.60 | 55,383 |
| 2023-07-25 | $4.63 | $4.78 | $4.60 | $4.62 | $4.62 | 61,009 |
| 2023-07-24 | $4.49 | $4.65 | $4.49 | $4.62 | $4.62 | 73,599 |
| 2023-07-21 | $4.60 | $4.60 | $4.50 | $4.58 | $4.58 | 52,129 |
| 2023-07-20 | $4.60 | $4.68 | $4.54 | $4.58 | $4.58 | 56,034 |
| 2023-07-19 | $4.38 | $4.59 | $4.38 | $4.56 | $4.56 | 131,682 |
| 2023-07-18 | $4.29 | $4.46 | $4.29 | $4.41 | $4.41 | 82,282 |
| 2023-07-17 | $4.32 | $4.35 | $4.26 | $4.31 | $4.31 | 64,172 |
| 2023-07-14 | $4.18 | $4.27 | $4.16 | $4.24 | $4.24 | 64,889 |
| 2023-07-13 | $4.37 | $4.43 | $4.17 | $4.20 | $4.20 | 263,521 |
| 2023-07-12 | $4.26 | $4.36 | $4.23 | $4.29 | $4.29 | 443,247 |
| 2023-07-11 | $4.09 | $4.21 | $4.06 | $4.19 | $4.19 | 144,598 |
| 2023-07-10 | $4.05 | $4.15 | $4.00 | $4.09 | $4.09 | 30,757 |
| 2023-07-07 | $4.03 | $4.18 | $4.03 | $4.11 | $4.11 | 154,061 |
| 2023-07-06 | $3.96 | $4.02 | $3.86 | $4.01 | $4.01 | 52,546 |
| 2023-07-05 | $4.08 | $4.12 | $3.97 | $4.02 | $4.02 | 58,402 |
| 2023-07-03 | $4.07 | $4.16 | $4.03 | $4.06 | $4.06 | 28,771 |
| 2023-06-30 | $4.11 | $4.15 | $4.01 | $4.10 | $4.10 | 75,965 |
| 2023-06-29 | $4.14 | $4.15 | $4.00 | $4.09 | $4.09 | 37,936 |
| 2023-06-28 | $4.06 | $4.15 | $4.05 | $4.13 | $4.13 | 79,839 |
| 2023-06-27 | $4.05 | $4.17 | $3.98 | $4.08 | $4.08 | 58,963 |
| 2023-06-26 | $3.91 | $4.14 | $3.88 | $4.03 | $4.03 | 142,129 |
| 2023-06-23 | $4.30 | $4.35 | $3.91 | $3.95 | $3.95 | 1,778,647 |
| 2023-06-22 | $4.55 | $4.55 | $4.34 | $4.36 | $4.36 | 143,278 |
| 2023-06-21 | $4.35 | $4.55 | $4.30 | $4.47 | $4.47 | 162,234 |
| 2023-06-20 | $4.19 | $4.35 | $4.13 | $4.34 | $4.34 | 128,036 |
| 2023-06-16 | $4.18 | $4.20 | $4.08 | $4.16 | $4.16 | 136,128 |
| 2023-06-15 | $4.08 | $4.17 | $4.08 | $4.16 | $4.16 | 81,625 |
| 2023-06-14 | $3.91 | $4.17 | $3.91 | $4.13 | $4.13 | 127,768 |
| 2023-06-13 | $4.02 | $4.07 | $3.80 | $4.00 | $4.00 | 49,182 |
| 2023-06-12 | $3.89 | $4.00 | $3.89 | $4.00 | $4.00 | 51,477 |
| 2023-06-09 | $3.94 | $4.01 | $3.89 | $3.89 | $3.89 | 45,989 |
| 2023-06-08 | $3.91 | $4.06 | $3.88 | $3.94 | $3.94 | 83,836 |
| 2023-06-07 | $3.89 | $4.04 | $3.87 | $3.88 | $3.88 | 131,216 |
| 2023-06-06 | $3.81 | $3.88 | $3.79 | $3.85 | $3.85 | 29,041 |
| 2023-06-05 | $3.80 | $3.86 | $3.76 | $3.82 | $3.82 | 43,518 |
| 2023-06-02 | $3.68 | $3.85 | $3.65 | $3.80 | $3.80 | 49,424 |
| 2023-06-01 | $3.52 | $3.76 | $3.49 | $3.64 | $3.64 | 45,160 |
| 2023-05-31 | $3.51 | $3.56 | $3.47 | $3.53 | $3.53 | 36,162 |
| 2023-05-30 | $3.44 | $3.51 | $3.42 | $3.50 | $3.50 | 41,409 |
| 2023-05-26 | $3.34 | $3.41 | $3.32 | $3.40 | $3.40 | 59,302 |
| 2023-05-25 | $3.31 | $3.37 | $3.30 | $3.35 | $3.35 | 59,920 |
| 2023-05-24 | $3.32 | $3.41 | $3.27 | $3.35 | $3.35 | 30,491 |
| 2023-05-23 | $3.38 | $3.44 | $3.31 | $3.35 | $3.35 | 59,087 |
| 2023-05-22 | $3.37 | $3.44 | $3.30 | $3.36 | $3.36 | 50,765 |
| 2023-05-19 | $3.53 | $3.53 | $3.32 | $3.37 | $3.37 | 35,281 |
| 2023-05-18 | $3.55 | $3.55 | $3.40 | $3.50 | $3.50 | 36,811 |
| 2023-05-17 | $3.43 | $3.53 | $3.38 | $3.53 | $3.53 | 23,625 |
| 2023-05-16 | $3.49 | $3.52 | $3.37 | $3.39 | $3.39 | 30,028 |
| 2023-05-15 | $3.37 | $3.49 | $3.30 | $3.47 | $3.47 | 51,814 |
| 2023-05-12 | $3.44 | $3.45 | $3.34 | $3.35 | $3.35 | 38,740 |
| 2023-05-11 | $3.42 | $3.46 | $3.40 | $3.44 | $3.44 | 32,296 |
| 2023-05-10 | $3.46 | $3.49 | $3.37 | $3.42 | $3.42 | 52,962 |
| 2023-05-09 | $3.40 | $3.45 | $3.35 | $3.40 | $3.40 | 81,419 |
| 2023-05-08 | $3.63 | $3.63 | $3.40 | $3.43 | $3.43 | 64,013 |
| 2023-05-05 | $3.51 | $3.62 | $3.40 | $3.58 | $3.58 | 67,321 |
| 2023-05-04 | $3.50 | $3.57 | $3.29 | $3.43 | $3.43 | 55,389 |
| 2023-05-03 | $3.53 | $3.70 | $3.44 | $3.49 | $3.49 | 60,610 |
| 2023-05-02 | $3.78 | $3.89 | $3.63 | $3.64 | $3.64 | 33,290 |
| 2023-05-01 | $3.75 | $3.94 | $3.65 | $3.84 | $3.84 | 53,686 |
| 2023-04-28 | $3.74 | $3.89 | $3.66 | $3.71 | $3.71 | 36,030 |
| 2023-04-27 | $3.63 | $3.75 | $3.53 | $3.70 | $3.70 | 38,804 |
| 2023-04-26 | $3.55 | $3.59 | $3.44 | $3.52 | $3.52 | 43,550 |
| 2023-04-25 | $3.80 | $3.81 | $3.55 | $3.55 | $3.55 | 54,453 |
| 2023-04-24 | $3.92 | $3.92 | $3.75 | $3.81 | $3.81 | 51,268 |
| 2023-04-21 | $3.92 | $3.99 | $3.86 | $3.92 | $3.92 | 32,050 |
| 2023-04-20 | $3.94 | $3.96 | $3.87 | $3.95 | $3.95 | 48,101 |
| 2023-04-19 | $3.83 | $3.99 | $3.83 | $3.95 | $3.95 | 33,583 |
| 2023-04-18 | $4.13 | $4.13 | $3.76 | $3.92 | $3.92 | 48,412 |
| 2023-04-17 | $4.06 | $4.13 | $3.93 | $4.08 | $4.08 | 117,203 |
| 2023-04-14 | $4.00 | $4.07 | $3.91 | $4.07 | $4.07 | 66,247 |
| 2023-04-13 | $3.91 | $4.09 | $3.90 | $3.95 | $3.95 | 118,772 |
| 2023-04-12 | $4.00 | $4.01 | $3.83 | $3.93 | $3.93 | 89,733 |
| 2023-04-11 | $3.98 | $4.09 | $3.90 | $4.00 | $4.00 | 207,831 |
| 2023-04-10 | $3.80 | $3.97 | $3.72 | $3.93 | $3.93 | 54,527 |
| 2023-04-06 | $3.79 | $3.87 | $3.76 | $3.81 | $3.81 | 19,693 |
| 2023-04-05 | $3.78 | $3.85 | $3.61 | $3.80 | $3.80 | 39,437 |
| 2023-04-04 | $3.89 | $4.05 | $3.75 | $3.79 | $3.79 | 76,993 |
| 2023-04-03 | $3.73 | $3.98 | $3.73 | $3.93 | $3.93 | 54,868 |
| 2023-03-31 | $3.75 | $3.77 | $3.67 | $3.72 | $3.72 | 23,538 |
| 2023-03-30 | $3.76 | $3.77 | $3.57 | $3.74 | $3.74 | 20,682 |
| 2023-03-29 | $3.84 | $3.92 | $3.67 | $3.71 | $3.71 | 27,091 |
| 2023-03-28 | $3.89 | $3.89 | $3.77 | $3.82 | $3.82 | 52,788 |
| 2023-03-27 | $3.60 | $3.91 | $3.60 | $3.85 | $3.85 | 42,047 |
| 2023-03-24 | $3.45 | $3.64 | $3.45 | $3.61 | $3.61 | 15,236 |
| 2023-03-23 | $3.35 | $3.49 | $3.35 | $3.46 | $3.46 | 25,721 |
| 2023-03-22 | $3.40 | $3.40 | $3.30 | $3.31 | $3.31 | 35,431 |
| 2023-03-21 | $3.38 | $3.41 | $3.26 | $3.41 | $3.41 | 4,536,687 |
| 2023-03-20 | $3.33 | $3.49 | $3.29 | $3.35 | $3.35 | 63,775 |
| 2023-03-17 | $3.55 | $3.56 | $3.28 | $3.39 | $3.39 | 66,846 |
| 2023-03-16 | $3.46 | $3.66 | $3.46 | $3.53 | $3.53 | 707,777 |
| 2023-03-15 | $3.38 | $3.69 | $3.30 | $3.57 | $3.57 | 54,913 |
| 2023-03-14 | $4.00 | $4.00 | $3.40 | $3.40 | $3.40 | 48,211 |
| 2023-03-13 | $3.68 | $3.74 | $3.47 | $3.50 | $3.50 | 59,838 |
| 2023-03-10 | $3.75 | $3.84 | $3.67 | $3.74 | $3.74 | 43,249 |
| 2023-03-09 | $3.91 | $3.92 | $3.76 | $3.80 | $3.80 | 46,976 |
| 2023-03-08 | $3.94 | $3.94 | $3.74 | $3.88 | $3.88 | 62,538 |
| 2023-03-07 | $3.90 | $3.93 | $3.82 | $3.90 | $3.90 | 17,523 |
| 2023-03-06 | $3.94 | $3.94 | $3.81 | $3.93 | $3.93 | 13,312 |
| 2023-03-03 | $3.94 | $3.99 | $3.82 | $3.90 | $3.90 | 28,301 |
| 2023-03-02 | $3.68 | $3.92 | $3.68 | $3.88 | $3.88 | 23,221 |
| 2023-03-01 | $3.84 | $3.84 | $3.73 | $3.75 | $3.75 | 15,861 |
| 2023-02-28 | $3.81 | $3.87 | $3.75 | $3.81 | $3.81 | 10,772 |
| 2023-02-27 | $3.71 | $3.82 | $3.70 | $3.81 | $3.81 | 13,379 |
| 2023-02-24 | $3.82 | $3.87 | $3.70 | $3.72 | $3.72 | 28,707 |
| 2023-02-23 | $3.90 | $3.91 | $3.76 | $3.87 | $3.87 | 23,739 |
| 2023-02-22 | $3.77 | $3.88 | $3.74 | $3.84 | $3.84 | 28,798 |
| 2023-02-21 | $3.72 | $3.84 | $3.71 | $3.78 | $3.78 | 20,674 |
| 2023-02-17 | $3.69 | $3.86 | $3.69 | $3.79 | $3.79 | 53,384 |
| 2023-02-16 | $3.80 | $3.80 | $3.71 | $3.74 | $3.74 | 20,693 |
| 2023-02-15 | $3.92 | $4.01 | $3.75 | $3.79 | $3.79 | 25,314 |
| 2023-02-14 | $3.96 | $4.03 | $3.91 | $3.98 | $3.98 | 11,756 |
| 2023-02-13 | $4.05 | $4.09 | $3.96 | $4.02 | $4.02 | 22,732 |
| 2023-02-10 | $3.89 | $4.15 | $3.89 | $4.06 | $4.06 | 48,329 |
| 2023-02-09 | $3.90 | $4.00 | $3.90 | $3.96 | $3.96 | 13,290 |
| 2023-02-08 | $3.92 | $3.96 | $3.82 | $3.84 | $3.84 | 26,989 |
| 2023-02-07 | $3.87 | $4.02 | $3.81 | $3.98 | $3.98 | 31,210 |
| 2023-02-06 | $3.94 | $4.10 | $3.90 | $3.93 | $3.93 | 36,792 |
| 2023-02-03 | $4.02 | $4.15 | $3.87 | $3.95 | $3.95 | 30,008 |
| 2023-02-02 | $4.00 | $4.06 | $3.92 | $3.99 | $3.99 | 21,576 |
| 2023-02-01 | $4.00 | $4.00 | $3.81 | $3.93 | $3.93 | 42,699 |
| 2023-01-31 | $3.87 | $4.00 | $3.83 | $3.99 | $3.99 | 28,389 |
| 2023-01-30 | $3.87 | $3.92 | $3.81 | $3.82 | $3.82 | 10,537 |
| 2023-01-27 | $3.88 | $3.96 | $3.79 | $3.94 | $3.94 | 15,034 |
| 2023-01-26 | $3.89 | $3.99 | $3.76 | $3.94 | $3.94 | 26,193 |
| 2023-01-25 | $3.91 | $3.97 | $3.83 | $3.93 | $3.93 | 19,023 |
| 2023-01-24 | $3.95 | $3.99 | $3.85 | $3.95 | $3.95 | 16,580 |
| 2023-01-23 | $3.80 | $4.04 | $3.67 | $4.00 | $4.00 | 30,936 |
| 2023-01-20 | $3.60 | $3.90 | $3.58 | $3.80 | $3.80 | 34,307 |
| 2023-01-19 | $3.59 | $3.60 | $3.50 | $3.57 | $3.57 | 11,473 |
| 2023-01-18 | $3.49 | $3.65 | $3.44 | $3.56 | $3.56 | 32,815 |
| 2023-01-17 | $3.53 | $3.58 | $3.42 | $3.44 | $3.44 | 30,410 |
| 2023-01-13 | $3.61 | $3.61 | $3.56 | $3.60 | $3.60 | 5,640 |
| 2023-01-12 | $3.58 | $3.65 | $3.48 | $3.62 | $3.62 | 19,189 |
| 2023-01-11 | $3.51 | $3.58 | $3.42 | $3.53 | $3.53 | 12,575 |
| 2023-01-10 | $3.42 | $3.56 | $3.41 | $3.50 | $3.50 | 7,465 |
| 2023-01-09 | $3.59 | $3.62 | $3.44 | $3.51 | $3.51 | 8,325 |
| 2023-01-06 | $3.48 | $3.59 | $3.41 | $3.50 | $3.50 | 10,611 |
| 2023-01-05 | $3.57 | $3.57 | $3.47 | $3.49 | $3.49 | 6,950 |
| 2023-01-04 | $3.64 | $3.64 | $3.49 | $3.57 | $3.57 | 18,697 |
| 2023-01-03 | $3.62 | $3.75 | $3.53 | $3.58 | $3.58 | 26,412 |
| 2022-12-30 | $3.48 | $3.59 | $3.38 | $3.54 | $3.54 | 11,933 |
| 2022-12-29 | $3.53 | $3.63 | $3.42 | $3.45 | $3.45 | 26,659 |
| 2022-12-28 | $3.68 | $3.71 | $3.49 | $3.52 | $3.52 | 18,122 |
| 2022-12-27 | $3.71 | $3.84 | $3.57 | $3.63 | $3.63 | 37,412 |
| 2022-12-23 | $3.73 | $3.79 | $3.63 | $3.73 | $3.73 | 11,299 |
| 2022-12-22 | $3.76 | $3.76 | $3.61 | $3.68 | $3.68 | 16,537 |
| 2022-12-21 | $3.81 | $3.85 | $3.66 | $3.74 | $3.74 | 21,356 |
| 2022-12-20 | $3.51 | $3.85 | $3.43 | $3.85 | $3.85 | 89,798 |
| 2022-12-19 | $3.54 | $3.60 | $3.40 | $3.51 | $3.51 | 33,745 |
| 2022-12-16 | $3.54 | $3.72 | $3.50 | $3.59 | $3.59 | 34,073 |
| 2022-12-15 | $3.79 | $3.79 | $3.59 | $3.61 | $3.61 | 25,429 |
| 2022-12-14 | $3.89 | $3.93 | $3.64 | $3.79 | $3.79 | 20,232 |
| 2022-12-13 | $3.88 | $3.92 | $3.75 | $3.89 | $3.89 | 26,815 |
| 2022-12-12 | $3.82 | $3.84 | $3.72 | $3.77 | $3.77 | 13,448 |
| 2022-12-09 | $3.75 | $3.91 | $3.73 | $3.78 | $3.78 | 37,098 |
| 2022-12-08 | $3.83 | $3.85 | $3.74 | $3.78 | $3.78 | 15,733 |
| 2022-12-07 | $4.01 | $4.05 | $3.75 | $3.75 | $3.75 | 25,045 |
| 2022-12-06 | $3.78 | $4.05 | $3.78 | $4.00 | $4.00 | 137,125 |
| 2022-12-05 | $3.62 | $3.72 | $3.53 | $3.66 | $3.66 | 33,956 |
| 2022-12-02 | $3.69 | $3.76 | $3.56 | $3.63 | $3.63 | 34,237 |
| 2022-12-01 | $3.92 | $3.98 | $3.62 | $3.70 | $3.70 | 40,422 |
| 2022-11-30 | $3.92 | $3.92 | $3.68 | $3.84 | $3.84 | 23,621 |
| 2022-11-29 | $4.17 | $4.17 | $3.81 | $3.86 | $3.86 | 44,838 |
| 2022-11-28 | $4.03 | $4.19 | $4.01 | $4.12 | $4.12 | 47,099 |
| 2022-11-25 | $4.25 | $4.43 | $4.03 | $4.09 | $4.09 | 36,408 |
| 2022-11-23 | $4.05 | $4.22 | $4.04 | $4.19 | $4.19 | 28,379 |
| 2022-11-22 | $4.00 | $4.06 | $3.83 | $4.02 | $4.02 | 21,011 |
| 2022-11-21 | $3.96 | $4.00 | $3.84 | $3.95 | $3.95 | 36,531 |
| 2022-11-18 | $3.89 | $4.03 | $3.80 | $3.96 | $3.96 | 28,443 |
| 2022-11-17 | $3.90 | $3.94 | $3.85 | $3.90 | $3.90 | 21,509 |
| 2022-11-16 | $3.93 | $3.96 | $3.84 | $3.92 | $3.92 | 24,016 |
| 2022-11-15 | $4.03 | $4.04 | $3.84 | $3.97 | $3.97 | 33,907 |
| 2022-11-14 | $3.75 | $4.04 | $3.73 | $4.00 | $4.00 | 68,905 |
| 2022-11-11 | $3.75 | $3.94 | $3.66 | $3.82 | $3.82 | 41,823 |
| 2022-11-10 | $3.89 | $4.19 | $3.72 | $3.73 | $3.73 | 47,289 |
| 2022-11-09 | $3.69 | $3.87 | $3.61 | $3.83 | $3.83 | 21,907 |
| 2022-11-08 | $3.97 | $3.97 | $3.62 | $3.74 | $3.74 | 60,318 |
| 2022-11-07 | $3.55 | $4.03 | $3.48 | $3.97 | $3.97 | 118,083 |
| 2022-11-04 | $3.60 | $3.61 | $3.51 | $3.56 | $3.56 | 29,510 |
| 2022-11-03 | $3.74 | $3.85 | $3.37 | $3.52 | $3.52 | 87,565 |
| 2022-11-02 | $3.40 | $3.64 | $3.40 | $3.60 | $3.60 | 48,321 |
| 2022-11-01 | $3.34 | $3.42 | $3.32 | $3.38 | $3.38 | 29,226 |
| 2022-10-31 | $3.31 | $3.40 | $3.26 | $3.34 | $3.34 | 34,021 |
| 2022-10-28 | $3.42 | $3.45 | $3.18 | $3.32 | $3.32 | 71,317 |
| 2022-10-27 | $3.19 | $3.26 | $3.13 | $3.16 | $3.16 | 27,311 |
| 2022-10-26 | $3.22 | $3.33 | $3.14 | $3.15 | $3.15 | 29,383 |
| 2022-10-25 | $3.20 | $3.26 | $3.12 | $3.24 | $3.24 | 24,960 |
| 2022-10-24 | $3.12 | $3.17 | $3.09 | $3.16 | $3.16 | 20,515 |
| 2022-10-21 | $3.30 | $3.30 | $3.10 | $3.14 | $3.14 | 57,766 |
| 2022-10-20 | $3.22 | $3.35 | $3.11 | $3.28 | $3.28 | 39,062 |
| 2022-10-19 | $3.03 | $3.26 | $3.02 | $3.21 | $3.21 | 50,055 |
| 2022-10-18 | $3.16 | $3.20 | $3.01 | $3.02 | $3.02 | 74,872 |
| 2022-10-17 | $3.15 | $3.16 | $3.05 | $3.15 | $3.15 | 17,924 |
| 2022-10-14 | $3.20 | $3.26 | $3.05 | $3.07 | $3.07 | 28,754 |
| 2022-10-13 | $3.12 | $3.22 | $3.03 | $3.13 | $3.13 | 38,261 |
| 2022-10-12 | $3.09 | $3.22 | $3.05 | $3.14 | $3.14 | 26,173 |
| 2022-10-11 | $3.10 | $3.16 | $3.06 | $3.13 | $3.13 | 27,876 |
| 2022-10-10 | $3.12 | $3.26 | $3.06 | $3.12 | $3.12 | 24,159 |
| 2022-10-07 | $3.26 | $3.29 | $3.14 | $3.15 | $3.15 | 29,616 |
| 2022-10-06 | $3.38 | $3.42 | $3.34 | $3.37 | $3.37 | 15,031 |
| 2022-10-05 | $3.38 | $3.41 | $3.25 | $3.37 | $3.37 | 24,277 |
| 2022-10-04 | $3.44 | $3.44 | $3.37 | $3.38 | $3.38 | 10,469 |
| 2022-10-03 | $3.44 | $3.44 | $3.21 | $3.38 | $3.38 | 38,777 |
| 2022-09-30 | $3.35 | $3.52 | $3.35 | $3.38 | $3.38 | 51,774 |
| 2022-09-29 | $3.29 | $3.41 | $3.25 | $3.40 | $3.40 | 56,985 |
| 2022-09-28 | $3.36 | $3.38 | $3.33 | $3.33 | $3.33 | 25,948 |
| 2022-09-27 | $3.36 | $3.40 | $3.32 | $3.34 | $3.34 | 106,757 |
| 2022-09-26 | $3.31 | $3.36 | $3.25 | $3.27 | $3.27 | 36,553 |
| 2022-09-23 | $3.37 | $3.40 | $3.29 | $3.33 | $3.33 | 40,364 |
| 2022-09-22 | $3.57 | $3.57 | $3.32 | $3.42 | $3.42 | 72,440 |
| 2022-09-21 | $3.62 | $3.63 | $3.52 | $3.56 | $3.56 | 28,261 |
| 2022-09-20 | $3.63 | $3.68 | $3.50 | $3.61 | $3.61 | 77,248 |
| 2022-09-19 | $3.76 | $3.82 | $3.62 | $3.74 | $3.74 | 97,011 |
| 2022-09-16 | $3.99 | $4.03 | $3.78 | $3.83 | $3.83 | 149,880 |
| 2022-09-15 | $3.88 | $4.00 | $3.86 | $3.98 | $3.98 | 59,594 |
| 2022-09-14 | $3.70 | $3.89 | $3.68 | $3.85 | $3.85 | 70,279 |
| 2022-09-13 | $3.61 | $3.73 | $3.52 | $3.68 | $3.68 | 88,791 |
| 2022-09-12 | $3.44 | $3.71 | $3.44 | $3.65 | $3.65 | 75,303 |
| 2022-09-09 | $3.16 | $3.44 | $3.15 | $3.43 | $3.43 | 94,653 |
| 2022-09-08 | $3.26 | $3.27 | $3.11 | $3.19 | $3.19 | 56,240 |
| 2022-09-07 | $3.30 | $3.30 | $3.20 | $3.24 | $3.24 | 69,424 |
| 2022-09-06 | $3.43 | $3.43 | $3.26 | $3.26 | $3.26 | 52,818 |
| 2022-09-02 | $3.56 | $3.66 | $3.45 | $3.51 | $3.51 | 73,483 |
| 2022-09-01 | $3.82 | $3.82 | $3.52 | $3.55 | $3.55 | 128,847 |
| 2022-08-31 | $3.87 | $3.96 | $3.75 | $3.83 | $3.83 | 67,209 |
| 2022-08-30 | $3.94 | $3.94 | $3.79 | $3.82 | $3.82 | 51,013 |
| 2022-08-29 | $3.99 | $3.99 | $3.91 | $3.94 | $3.94 | 41,219 |
| 2022-08-26 | $4.07 | $4.15 | $4.01 | $4.03 | $4.03 | 84,681 |
| 2022-08-25 | $3.96 | $4.25 | $3.94 | $4.13 | $4.13 | 78,915 |
| 2022-08-24 | $3.86 | $4.00 | $3.82 | $3.94 | $3.94 | 77,380 |
| 2022-08-23 | $3.85 | $3.92 | $3.81 | $3.88 | $3.88 | 66,746 |
| 2022-08-22 | $3.84 | $3.95 | $3.80 | $3.87 | $3.87 | 45,737 |
| 2022-08-19 | $3.97 | $3.97 | $3.87 | $3.93 | $3.93 | 64,153 |
| 2022-08-18 | $4.18 | $4.21 | $4.00 | $4.01 | $4.01 | 97,608 |
| 2022-08-17 | $4.29 | $4.34 | $4.16 | $4.18 | $4.18 | 88,116 |
| 2022-08-16 | $4.40 | $4.55 | $4.26 | $4.38 | $4.38 | 96,291 |
| 2022-08-15 | $4.26 | $4.45 | $4.23 | $4.44 | $4.44 | 57,063 |
| 2022-08-12 | $4.09 | $4.31 | $4.05 | $4.27 | $4.27 | 111,168 |
| 2022-08-11 | $3.97 | $4.23 | $3.92 | $4.03 | $4.03 | 135,213 |
| 2022-08-10 | $3.38 | $4.09 | $3.33 | $3.99 | $3.99 | 1,231,831 |
| 2022-08-09 | $3.72 | $3.83 | $3.20 | $3.30 | $3.30 | 250,535 |
| 2022-08-08 | $3.19 | $3.44 | $3.19 | $3.41 | $3.41 | 669,471 |
| 2022-08-05 | $3.15 | $3.30 | $3.12 | $3.16 | $3.16 | 162,990 |
| 2022-08-04 | $3.13 | $3.25 | $3.13 | $3.22 | $3.22 | 22,388 |
| 2022-08-03 | $3.25 | $3.32 | $3.13 | $3.14 | $3.14 | 94,144 |
| 2022-08-02 | $3.27 | $3.39 | $3.17 | $3.22 | $3.22 | 47,210 |
| 2022-08-01 | $3.15 | $3.42 | $3.15 | $3.33 | $3.33 | 153,791 |
| 2022-07-29 | $3.18 | $3.29 | $3.15 | $3.15 | $3.15 | 90,981 |
| 2022-07-28 | $3.40 | $3.47 | $3.19 | $3.21 | $3.21 | 84,954 |
| 2022-07-27 | $3.44 | $3.54 | $3.39 | $3.43 | $3.43 | 37,114 |
| 2022-07-26 | $3.40 | $3.62 | $3.36 | $3.44 | $3.44 | 74,684 |
| 2022-07-25 | $3.39 | $3.54 | $3.38 | $3.46 | $3.46 | 23,094 |
| 2022-07-22 | $3.43 | $3.52 | $3.38 | $3.41 | $3.41 | 54,036 |
| 2022-07-21 | $3.44 | $3.50 | $3.40 | $3.44 | $3.44 | 30,270 |
| 2022-07-20 | $3.61 | $3.66 | $3.47 | $3.50 | $3.50 | 44,854 |
| 2022-07-19 | $3.68 | $3.74 | $3.64 | $3.66 | $3.66 | 18,262 |
| 2022-07-18 | $3.55 | $3.81 | $3.55 | $3.64 | $3.64 | 66,495 |
| 2022-07-15 | $3.57 | $3.68 | $3.44 | $3.55 | $3.55 | 50,218 |
| 2022-07-14 | $3.41 | $3.57 | $3.36 | $3.52 | $3.52 | 58,125 |
| 2022-07-13 | $3.35 | $3.52 | $3.35 | $3.50 | $3.50 | 26,094 |
| 2022-07-12 | $3.41 | $3.49 | $3.34 | $3.43 | $3.43 | 51,065 |
| 2022-07-11 | $3.68 | $3.68 | $3.43 | $3.44 | $3.44 | 92,521 |
| 2022-07-08 | $3.69 | $3.80 | $3.62 | $3.75 | $3.75 | 62,171 |
| 2022-07-07 | $3.59 | $3.72 | $3.49 | $3.72 | $3.72 | 86,140 |
| 2022-07-06 | $3.59 | $3.59 | $3.42 | $3.55 | $3.55 | 110,383 |
| 2022-07-05 | $3.80 | $3.80 | $3.55 | $3.62 | $3.62 | 79,204 |
| 2022-07-01 | $4.10 | $4.17 | $3.81 | $3.84 | $3.84 | 137,403 |
| 2022-06-30 | $3.98 | $4.13 | $3.94 | $4.07 | $4.07 | 180,485 |
| 2022-06-29 | $3.74 | $4.10 | $3.63 | $3.99 | $3.99 | 176,074 |
| 2022-06-28 | $3.92 | $4.07 | $3.73 | $3.75 | $3.75 | 151,031 |
| 2022-06-27 | $3.66 | $4.02 | $3.65 | $3.94 | $3.94 | 248,879 |
| 2022-06-24 | $3.74 | $3.90 | $3.32 | $3.64 | $3.64 | 3,134,734 |
| 2022-06-23 | $3.68 | $3.75 | $3.54 | $3.68 | $3.68 | 223,518 |
| 2022-06-22 | $3.52 | $3.71 | $3.37 | $3.64 | $3.64 | 194,685 |
| 2022-06-21 | $3.23 | $3.56 | $3.23 | $3.52 | $3.52 | 228,148 |
| 2022-06-17 | $3.47 | $3.53 | $3.15 | $3.15 | $3.15 | 320,657 |
| 2022-06-16 | $3.54 | $3.54 | $3.31 | $3.46 | $3.46 | 220,528 |
| 2022-06-15 | $3.65 | $3.67 | $3.54 | $3.60 | $3.60 | 172,741 |
| 2022-06-14 | $3.70 | $3.78 | $3.55 | $3.59 | $3.59 | 168,254 |
| 2022-06-13 | $3.86 | $3.86 | $3.60 | $3.68 | $3.68 | 179,070 |
| 2022-06-10 | $3.84 | $4.04 | $3.83 | $3.85 | $3.85 | 155,672 |
| 2022-06-09 | $3.79 | $4.06 | $3.75 | $3.92 | $3.92 | 148,250 |
| 2022-06-08 | $3.69 | $3.86 | $3.68 | $3.80 | $3.80 | 103,436 |
| 2022-06-07 | $3.35 | $3.73 | $3.29 | $3.69 | $3.69 | 256,772 |
| 2022-06-06 | $3.42 | $3.44 | $3.32 | $3.35 | $3.35 | 303,698 |
| 2022-06-03 | $3.37 | $3.55 | $3.37 | $3.54 | $3.54 | 170,862 |
| 2022-06-02 | $3.38 | $3.47 | $3.35 | $3.44 | $3.44 | 120,547 |
| 2022-06-01 | $3.37 | $3.50 | $3.35 | $3.36 | $3.36 | 146,960 |
| 2022-05-31 | $3.35 | $3.46 | $3.27 | $3.35 | $3.35 | 109,905 |
| 2022-05-27 | $3.37 | $3.43 | $3.32 | $3.42 | $3.42 | 128,753 |
| 2022-05-26 | $3.22 | $3.39 | $3.18 | $3.34 | $3.34 | 165,029 |
| 2022-05-25 | $3.30 | $3.35 | $3.19 | $3.21 | $3.21 | 144,527 |
| 2022-05-24 | $3.20 | $3.35 | $3.07 | $3.29 | $3.29 | 155,479 |
| 2022-05-23 | $3.16 | $3.23 | $3.11 | $3.22 | $3.22 | 119,565 |
| 2022-05-20 | $3.17 | $3.17 | $3.02 | $3.12 | $3.12 | 120,132 |
| 2022-05-19 | $3.09 | $3.27 | $3.05 | $3.14 | $3.14 | 139,768 |
| 2022-05-18 | $3.09 | $3.21 | $3.02 | $3.11 | $3.11 | 158,769 |
| 2022-05-17 | $3.00 | $3.17 | $2.98 | $3.13 | $3.13 | 184,996 |
| 2022-05-16 | $3.13 | $3.21 | $2.97 | $2.98 | $2.98 | 186,988 |
| 2022-05-13 | $3.12 | $3.21 | $3.07 | $3.13 | $3.13 | 202,628 |
| 2022-05-12 | $3.03 | $3.25 | $2.96 | $3.08 | $3.08 | 160,610 |
| 2022-05-11 | $3.03 | $3.09 | $2.82 | $3.08 | $3.08 | 252,084 |
| 2022-05-10 | $3.01 | $3.22 | $2.93 | $3.04 | $3.04 | 333,369 |
| 2022-05-09 | $2.65 | $3.17 | $2.57 | $3.02 | $3.02 | 470,253 |
| 2022-05-06 | $2.49 | $2.62 | $2.45 | $2.54 | $2.54 | 221,091 |
| 2022-05-05 | $2.50 | $2.52 | $2.45 | $2.50 | $2.50 | 241,155 |
| 2022-05-04 | $2.43 | $2.54 | $2.42 | $2.52 | $2.52 | 179,273 |
| 2022-05-03 | $2.54 | $2.57 | $2.42 | $2.44 | $2.44 | 98,806 |
| 2022-05-02 | $2.65 | $2.67 | $2.42 | $2.54 | $2.54 | 263,346 |
| 2022-04-29 | $2.85 | $2.97 | $2.65 | $2.69 | $2.69 | 108,919 |
| 2022-04-28 | $2.71 | $2.99 | $2.56 | $2.87 | $2.87 | 249,254 |
| 2022-04-27 | $2.73 | $2.76 | $2.61 | $2.66 | $2.66 | 83,607 |
| 2022-04-26 | $2.70 | $2.78 | $2.60 | $2.73 | $2.73 | 124,720 |
| 2022-04-25 | $2.61 | $2.76 | $2.58 | $2.73 | $2.73 | 83,418 |
| 2022-04-22 | $2.72 | $2.74 | $2.60 | $2.64 | $2.64 | 98,210 |
| 2022-04-21 | $2.81 | $2.82 | $2.71 | $2.72 | $2.72 | 87,303 |
| 2022-04-20 | $2.92 | $2.92 | $2.70 | $2.77 | $2.77 | 129,448 |
| 2022-04-19 | $2.94 | $2.94 | $2.80 | $2.86 | $2.86 | 109,928 |
| 2022-04-18 | $3.06 | $3.11 | $2.87 | $2.91 | $2.91 | 104,106 |
| 2022-04-14 | $3.16 | $3.20 | $2.99 | $3.01 | $3.01 | 160,462 |
| 2022-04-13 | $3.03 | $3.32 | $3.03 | $3.14 | $3.14 | 335,665 |
| 2022-04-12 | $3.17 | $3.19 | $3.01 | $3.05 | $3.05 | 40,146 |
| 2022-04-11 | $3.11 | $3.15 | $2.98 | $3.10 | $3.10 | 111,444 |
| 2022-04-08 | $3.23 | $3.29 | $3.18 | $3.19 | $3.19 | 45,476 |
| 2022-04-07 | $3.30 | $3.32 | $3.16 | $3.23 | $3.23 | 55,923 |
| 2022-04-06 | $3.41 | $3.41 | $3.23 | $3.28 | $3.28 | 72,786 |
| 2022-04-05 | $3.57 | $3.58 | $3.36 | $3.42 | $3.42 | 88,078 |
| 2022-04-04 | $3.59 | $3.59 | $3.45 | $3.54 | $3.54 | 43,288 |
| 2022-04-01 | $3.48 | $3.61 | $3.42 | $3.56 | $3.56 | 59,975 |
| 2022-03-31 | $3.54 | $3.59 | $3.34 | $3.40 | $3.40 | 162,339 |
| 2022-03-30 | $3.75 | $3.78 | $3.54 | $3.55 | $3.55 | 66,431 |
| 2022-03-29 | $3.64 | $3.80 | $3.62 | $3.73 | $3.73 | 65,533 |
| 2022-03-28 | $3.57 | $3.64 | $3.49 | $3.59 | $3.59 | 47,265 |
| 2022-03-25 | $3.57 | $3.68 | $3.55 | $3.60 | $3.60 | 66,879 |
| 2022-03-24 | $3.60 | $3.65 | $3.51 | $3.64 | $3.64 | 106,657 |
| 2022-03-23 | $3.66 | $3.75 | $3.56 | $3.57 | $3.57 | 57,931 |
| 2022-03-22 | $3.65 | $3.74 | $3.55 | $3.71 | $3.71 | 63,409 |
| 2022-03-21 | $3.78 | $3.87 | $3.55 | $3.62 | $3.62 | 73,805 |
| 2022-03-18 | $3.80 | $3.90 | $3.71 | $3.82 | $3.82 | 228,252 |
| 2022-03-17 | $3.54 | $3.80 | $3.54 | $3.77 | $3.77 | 71,537 |
| 2022-03-16 | $3.55 | $3.62 | $3.47 | $3.60 | $3.60 | 101,452 |
| 2022-03-15 | $3.50 | $3.57 | $3.45 | $3.50 | $3.50 | 72,642 |
| 2022-03-14 | $3.51 | $3.53 | $3.44 | $3.46 | $3.46 | 79,899 |
| 2022-03-11 | $3.54 | $3.58 | $3.45 | $3.45 | $3.45 | 39,625 |
| 2022-03-10 | $3.64 | $3.77 | $3.51 | $3.54 | $3.54 | 63,377 |
| 2022-03-09 | $3.67 | $3.76 | $3.67 | $3.72 | $3.72 | 74,484 |
| 2022-03-08 | $3.62 | $3.70 | $3.54 | $3.56 | $3.56 | 83,587 |
| 2022-03-07 | $3.66 | $3.67 | $3.52 | $3.60 | $3.60 | 72,289 |
| 2022-03-04 | $3.65 | $3.75 | $3.51 | $3.60 | $3.60 | 99,475 |
| 2022-03-03 | $3.80 | $3.88 | $3.73 | $3.75 | $3.75 | 83,693 |
| 2022-03-02 | $3.65 | $3.91 | $3.65 | $3.76 | $3.76 | 73,090 |
| 2022-03-01 | $3.59 | $3.60 | $3.44 | $3.57 | $3.57 | 117,676 |
| 2022-02-28 | $3.46 | $3.81 | $3.46 | $3.58 | $3.58 | 93,289 |
| 2022-02-25 | $3.32 | $3.62 | $3.25 | $3.55 | $3.55 | 28,209 |
| 2022-02-24 | $3.10 | $3.49 | $3.10 | $3.27 | $3.27 | 147,158 |
| 2022-02-23 | $3.10 | $3.21 | $3.05 | $3.08 | $3.08 | 53,146 |
| 2022-02-22 | $3.23 | $3.24 | $3.03 | $3.05 | $3.05 | 56,435 |
| 2022-02-18 | $3.21 | $3.30 | $3.12 | $3.25 | $3.25 | 79,757 |
| 2022-02-17 | $3.36 | $3.41 | $3.25 | $3.26 | $3.26 | 41,990 |
| 2022-02-16 | $3.53 | $3.58 | $3.39 | $3.44 | $3.44 | 46,793 |
| 2022-02-15 | $3.44 | $3.63 | $3.42 | $3.57 | $3.57 | 43,643 |
| 2022-02-14 | $3.38 | $3.47 | $3.25 | $3.35 | $3.35 | 66,550 |
| 2022-02-11 | $3.72 | $3.77 | $3.36 | $3.38 | $3.38 | 67,542 |
| 2022-02-10 | $3.60 | $3.70 | $3.57 | $3.70 | $3.70 | 105,152 |
| 2022-02-09 | $3.68 | $3.70 | $3.45 | $3.66 | $3.66 | 84,152 |
| 2022-02-08 | $3.59 | $3.67 | $3.52 | $3.64 | $3.64 | 64,256 |
| 2022-02-07 | $3.46 | $3.64 | $3.33 | $3.56 | $3.56 | 65,380 |
| 2022-02-04 | $3.27 | $3.53 | $3.23 | $3.47 | $3.47 | 92,740 |
| 2022-02-03 | $3.33 | $3.36 | $3.25 | $3.29 | $3.29 | 82,202 |
| 2022-02-02 | $3.53 | $3.54 | $3.24 | $3.35 | $3.35 | 71,910 |
| 2022-02-01 | $3.27 | $3.56 | $3.20 | $3.53 | $3.53 | 153,042 |
| 2022-01-31 | $2.80 | $3.29 | $2.80 | $3.26 | $3.26 | 72,190 |
| 2022-01-28 | $2.80 | $2.91 | $2.69 | $2.84 | $2.84 | 152,776 |
| 2022-01-27 | $3.12 | $3.12 | $2.80 | $2.81 | $2.81 | 169,840 |
| 2022-01-26 | $3.35 | $3.35 | $3.03 | $3.10 | $3.10 | 64,011 |
| 2022-01-25 | $3.23 | $3.34 | $3.16 | $3.32 | $3.32 | 40,963 |
| 2022-01-24 | $2.92 | $3.35 | $2.86 | $3.33 | $3.33 | 113,091 |
| 2022-01-21 | $3.03 | $3.08 | $2.91 | $2.97 | $2.97 | 105,101 |
| 2022-01-20 | $3.18 | $3.28 | $3.03 | $3.05 | $3.05 | 62,872 |
| 2022-01-19 | $3.30 | $3.30 | $3.09 | $3.16 | $3.16 | 76,576 |
| 2022-01-18 | $3.41 | $3.47 | $3.27 | $3.28 | $3.28 | 57,119 |
| 2022-01-14 | $3.41 | $3.42 | $3.22 | $3.39 | $3.39 | 86,515 |
| 2022-01-13 | $3.56 | $3.61 | $3.42 | $3.42 | $3.42 | 40,912 |
| 2022-01-12 | $3.76 | $3.82 | $3.47 | $3.49 | $3.49 | 152,111 |
| 2022-01-11 | $3.69 | $3.76 | $3.60 | $3.69 | $3.69 | 49,394 |
| 2022-01-10 | $3.66 | $3.72 | $3.58 | $3.69 | $3.69 | 65,970 |
| 2022-01-07 | $3.85 | $3.85 | $3.63 | $3.70 | $3.70 | 149,459 |
| 2022-01-06 | $3.89 | $3.93 | $3.76 | $3.77 | $3.77 | 45,614 |
| 2022-01-05 | $4.16 | $4.21 | $3.87 | $3.89 | $3.89 | 46,341 |
| 2022-01-04 | $4.09 | $4.20 | $4.02 | $4.14 | $4.14 | 323,980 |
| 2022-01-03 | $3.99 | $4.21 | $3.99 | $4.02 | $4.02 | 76,875 |
| 2021-12-31 | $3.82 | $4.02 | $3.81 | $3.97 | $3.97 | 178,006 |
| 2021-12-30 | $3.93 | $4.08 | $3.83 | $3.85 | $3.85 | 92,470 |
| 2021-12-29 | $3.75 | $3.96 | $3.75 | $3.94 | $3.94 | 80,105 |
| 2021-12-28 | $3.47 | $3.80 | $3.47 | $3.74 | $3.74 | 83,365 |
| 2021-12-27 | $3.42 | $3.55 | $3.36 | $3.48 | $3.48 | 86,439 |
| 2021-12-23 | $3.49 | $3.49 | $3.35 | $3.40 | $3.40 | 155,551 |
| 2021-12-22 | $3.47 | $3.49 | $3.30 | $3.45 | $3.45 | 78,669 |
| 2021-12-21 | $3.33 | $3.49 | $3.33 | $3.44 | $3.44 | 106,247 |
| 2021-12-20 | $3.50 | $3.55 | $3.22 | $3.30 | $3.30 | 141,795 |
| 2021-12-17 | $3.60 | $3.62 | $3.51 | $3.53 | $3.53 | 124,355 |
| 2021-12-16 | $3.70 | $3.74 | $3.58 | $3.62 | $3.62 | 104,144 |
| 2021-12-15 | $3.52 | $3.80 | $3.48 | $3.66 | $3.66 | 995,365 |
| 2021-12-14 | $3.65 | $3.70 | $3.50 | $3.53 | $3.53 | 81,782 |
| 2021-12-13 | $3.80 | $3.84 | $3.62 | $3.64 | $3.64 | 153,303 |
| 2021-12-10 | $3.93 | $3.97 | $3.75 | $3.84 | $3.84 | 65,617 |
| 2021-12-09 | $3.87 | $4.00 | $3.75 | $3.92 | $3.92 | 76,870 |
| 2021-12-08 | $3.96 | $4.04 | $3.93 | $3.95 | $3.95 | 64,527 |
| 2021-12-07 | $4.03 | $4.08 | $3.90 | $3.96 | $3.96 | 117,279 |
| 2021-12-06 | $4.11 | $4.11 | $3.95 | $3.97 | $3.97 | 95,253 |
| 2021-12-03 | $4.17 | $4.25 | $3.90 | $4.02 | $4.02 | 85,663 |
| 2021-12-02 | $3.75 | $4.17 | $3.74 | $4.16 | $4.16 | 100,315 |
| 2021-12-01 | $4.04 | $4.04 | $3.71 | $3.72 | $3.72 | 150,692 |
| 2021-11-30 | $4.05 | $4.10 | $3.72 | $3.95 | $3.95 | 172,699 |
| 2021-11-29 | $4.11 | $4.12 | $3.95 | $4.06 | $4.06 | 142,906 |
| 2021-11-26 | $4.12 | $4.12 | $4.00 | $4.07 | $4.07 | 64,123 |
| 2021-11-24 | $4.25 | $4.32 | $4.18 | $4.30 | $4.30 | 35,012 |
| 2021-11-23 | $4.07 | $4.27 | $4.07 | $4.25 | $4.25 | 57,297 |
| 2021-11-22 | $4.21 | $4.29 | $4.04 | $4.04 | $4.04 | 84,056 |
| 2021-11-19 | $4.30 | $4.31 | $4.15 | $4.18 | $4.18 | 93,158 |
| 2021-11-18 | $4.45 | $4.45 | $4.16 | $4.21 | $4.21 | 93,469 |
| 2021-11-17 | $4.42 | $4.52 | $4.17 | $4.44 | $4.44 | 115,753 |
| 2021-11-16 | $4.57 | $4.71 | $4.38 | $4.48 | $4.48 | 69,645 |
| 2021-11-15 | $4.71 | $4.78 | $4.49 | $4.63 | $4.63 | 108,241 |
| 2021-11-12 | $4.78 | $4.84 | $4.71 | $4.72 | $4.72 | 46,742 |
| 2021-11-11 | $4.90 | $4.91 | $4.74 | $4.78 | $4.78 | 46,321 |
| 2021-11-10 | $5.00 | $5.07 | $4.86 | $4.89 | $4.89 | 91,258 |
| 2021-11-09 | $5.00 | $5.05 | $4.91 | $5.02 | $5.02 | 62,551 |
| 2021-11-08 | $5.04 | $5.10 | $5.01 | $5.03 | $5.03 | 60,182 |
| 2021-11-05 | $4.82 | $5.01 | $4.82 | $5.00 | $5.00 | 181,788 |
| 2021-11-04 | $4.74 | $4.78 | $4.71 | $4.76 | $4.76 | 79,371 |
| 2021-11-03 | $4.70 | $4.84 | $4.65 | $4.74 | $4.74 | 103,909 |
| 2021-11-02 | $4.74 | $4.81 | $4.52 | $4.71 | $4.71 | 67,168 |
| 2021-11-01 | $4.07 | $4.76 | $4.06 | $4.73 | $4.73 | 142,229 |
| 2021-10-29 | $4.10 | $4.17 | $4.05 | $4.05 | $4.05 | 44,923 |
| 2021-10-28 | $4.20 | $4.21 | $4.13 | $4.15 | $4.15 | 57,513 |
| 2021-10-27 | $4.28 | $4.34 | $4.18 | $4.18 | $4.18 | 34,166 |
| 2021-10-26 | $4.14 | $4.43 | $4.09 | $4.32 | $4.32 | 109,861 |
| 2021-10-25 | $4.10 | $4.17 | $4.06 | $4.15 | $4.15 | 60,028 |
| 2021-10-22 | $4.13 | $4.17 | $4.03 | $4.10 | $4.10 | 79,272 |
| 2021-10-21 | $4.17 | $4.20 | $4.12 | $4.16 | $4.16 | 57,356 |
| 2021-10-20 | $4.17 | $4.19 | $4.13 | $4.16 | $4.16 | 96,524 |
| 2021-10-19 | $4.17 | $4.17 | $4.06 | $4.16 | $4.16 | 172,605 |
| 2021-10-18 | $4.28 | $4.28 | $4.10 | $4.13 | $4.13 | 47,825 |
| 2021-10-15 | $4.61 | $4.61 | $4.28 | $4.29 | $4.29 | 123,504 |
| 2021-10-14 | $4.62 | $4.63 | $4.48 | $4.52 | $4.52 | 48,275 |
| 2021-10-13 | $4.54 | $4.56 | $4.47 | $4.54 | $4.54 | 32,378 |
| 2021-10-12 | $4.68 | $4.72 | $4.51 | $4.55 | $4.55 | 39,770 |
| 2021-10-11 | $4.72 | $4.79 | $4.65 | $4.68 | $4.68 | 30,183 |
| 2021-10-08 | $4.50 | $4.78 | $4.50 | $4.71 | $4.71 | 73,989 |
| 2021-10-07 | $4.36 | $4.55 | $4.34 | $4.49 | $4.49 | 100,400 |
| 2021-10-06 | $4.36 | $4.42 | $4.31 | $4.32 | $4.32 | 110,460 |
| 2021-10-05 | $4.43 | $4.45 | $4.40 | $4.41 | $4.41 | 112,244 |
| 2021-10-04 | $4.41 | $4.48 | $4.38 | $4.40 | $4.40 | 110,804 |
| 2021-10-01 | $4.36 | $4.44 | $4.32 | $4.40 | $4.40 | 181,234 |
| 2021-09-30 | $4.39 | $4.49 | $4.29 | $4.34 | $4.34 | 61,362 |
| 2021-09-29 | $4.18 | $4.45 | $4.18 | $4.40 | $4.40 | 112,414 |
| 2021-09-28 | $4.45 | $4.45 | $4.14 | $4.18 | $4.18 | 110,531 |
| 2021-09-27 | $4.35 | $4.50 | $4.35 | $4.44 | $4.44 | 140,658 |
| 2021-09-24 | $4.37 | $4.50 | $4.34 | $4.36 | $4.36 | 77,380 |
| 2021-09-23 | $4.39 | $4.50 | $4.39 | $4.43 | $4.43 | 60,962 |
| 2021-09-22 | $4.41 | $4.48 | $4.35 | $4.38 | $4.38 | 105,034 |
| 2021-09-21 | $4.32 | $4.41 | $4.27 | $4.39 | $4.39 | 104,441 |
| 2021-09-20 | $4.18 | $4.33 | $4.10 | $4.32 | $4.32 | 142,985 |
| 2021-09-17 | $4.39 | $4.41 | $4.25 | $4.27 | $4.27 | 250,600 |
| 2021-09-16 | $4.39 | $4.40 | $4.29 | $4.39 | $4.39 | 106,167 |
| 2021-09-15 | $4.24 | $4.36 | $4.22 | $4.35 | $4.35 | 105,251 |
| 2021-09-14 | $4.49 | $4.52 | $4.24 | $4.25 | $4.25 | 84,867 |
| 2021-09-13 | $4.42 | $4.48 | $4.41 | $4.44 | $4.44 | 330,945 |
| 2021-09-10 | $4.48 | $4.48 | $4.37 | $4.41 | $4.41 | 117,168 |
| 2021-09-09 | $4.52 | $4.61 | $4.43 | $4.44 | $4.44 | 73,344 |
| 2021-09-08 | $4.71 | $4.77 | $4.54 | $4.55 | $4.55 | 76,521 |
| 2021-09-07 | $4.75 | $4.83 | $4.70 | $4.80 | $4.80 | 84,417 |
| 2021-09-03 | $4.85 | $4.88 | $4.68 | $4.71 | $4.71 | 84,641 |
| 2021-09-02 | $4.87 | $4.94 | $4.81 | $4.86 | $4.86 | 88,597 |
| 2021-09-01 | $5.01 | $5.01 | $4.79 | $4.83 | $4.83 | 99,999 |
| 2021-08-31 | $5.04 | $5.14 | $4.92 | $4.98 | $4.98 | 78,640 |
| 2021-08-30 | $5.10 | $5.17 | $5.02 | $5.05 | $5.05 | 126,323 |
| 2021-08-27 | $4.95 | $5.16 | $4.95 | $5.08 | $5.08 | 107,563 |
| 2021-08-26 | $5.05 | $5.13 | $4.93 | $4.93 | $4.93 | 167,222 |
| 2021-08-25 | $4.72 | $5.04 | $4.60 | $5.00 | $5.00 | 133,810 |
| 2021-08-24 | $4.63 | $4.77 | $4.60 | $4.73 | $4.73 | 57,726 |
| 2021-08-23 | $4.48 | $4.63 | $4.41 | $4.62 | $4.62 | 87,691 |
| 2021-08-20 | $4.18 | $4.49 | $4.18 | $4.45 | $4.45 | 89,730 |
| 2021-08-19 | $4.11 | $4.27 | $4.08 | $4.21 | $4.21 | 78,475 |
| 2021-08-18 | $4.06 | $4.36 | $4.02 | $4.17 | $4.17 | 101,141 |
| 2021-08-17 | $4.15 | $4.24 | $4.03 | $4.09 | $4.09 | 100,105 |
| 2021-08-16 | $4.12 | $4.31 | $4.07 | $4.26 | $4.26 | 116,244 |
| 2021-08-13 | $4.01 | $4.27 | $3.96 | $4.20 | $4.20 | 103,018 |
| 2021-08-12 | $4.01 | $4.12 | $3.96 | $3.98 | $3.98 | 201,694 |
| 2021-08-11 | $4.10 | $4.15 | $3.93 | $4.09 | $4.09 | 233,805 |
| 2021-08-10 | $4.19 | $4.23 | $4.04 | $4.10 | $4.10 | 155,754 |
| 2021-08-09 | $4.36 | $4.36 | $4.18 | $4.19 | $4.19 | 142,681 |
| 2021-08-06 | $4.25 | $4.47 | $4.19 | $4.41 | $4.41 | 125,577 |
| 2021-08-05 | $4.15 | $4.29 | $4.11 | $4.21 | $4.21 | 119,224 |
| 2021-08-04 | $4.20 | $4.31 | $4.12 | $4.17 | $4.17 | 95,927 |
| 2021-08-03 | $4.13 | $4.32 | $3.98 | $4.16 | $4.16 | 94,039 |
| 2021-08-02 | $3.93 | $4.18 | $3.93 | $4.06 | $4.06 | 123,230 |
| 2021-07-30 | $4.09 | $4.13 | $3.77 | $3.95 | $3.95 | 132,369 |
| 2021-07-29 | $4.15 | $4.18 | $4.06 | $4.10 | $4.10 | 36,686 |
| 2021-07-28 | $4.03 | $4.12 | $3.89 | $4.11 | $4.11 | 61,106 |
| 2021-07-27 | $4.12 | $4.14 | $3.87 | $3.97 | $3.97 | 55,661 |
| 2021-07-26 | $4.06 | $4.30 | $4.06 | $4.17 | $4.17 | 51,792 |
| 2021-07-23 | $4.24 | $4.29 | $4.02 | $4.07 | $4.07 | 55,499 |
| 2021-07-22 | $4.43 | $4.43 | $4.16 | $4.20 | $4.20 | 76,889 |
| 2021-07-21 | $4.08 | $4.43 | $4.08 | $4.35 | $4.35 | 101,129 |
| 2021-07-20 | $3.99 | $4.16 | $3.95 | $4.00 | $4.00 | 198,297 |
| 2021-07-19 | $3.98 | $4.15 | $3.86 | $4.00 | $4.00 | 162,867 |
| 2021-07-16 | $4.35 | $4.39 | $4.15 | $4.15 | $4.15 | 120,285 |
| 2021-07-15 | $4.40 | $4.40 | $4.10 | $4.29 | $4.29 | 144,229 |
| 2021-07-14 | $4.79 | $4.86 | $4.43 | $4.43 | $4.43 | 102,854 |
| 2021-07-13 | $5.14 | $5.16 | $4.77 | $4.78 | $4.78 | 133,715 |
| 2021-07-12 | $5.33 | $5.41 | $5.12 | $5.16 | $5.16 | 61,328 |
| 2021-07-09 | $5.22 | $5.47 | $5.13 | $5.37 | $5.37 | 122,877 |
| 2021-07-08 | $5.21 | $5.30 | $5.07 | $5.16 | $5.16 | 198,481 |
| 2021-07-07 | $5.57 | $5.58 | $5.28 | $5.30 | $5.30 | 107,872 |
| 2021-07-06 | $5.60 | $5.62 | $5.45 | $5.59 | $5.59 | 112,636 |
| 2021-07-02 | $5.61 | $5.61 | $5.44 | $5.50 | $5.50 | 108,285 |
| 2021-07-01 | $5.43 | $5.59 | $5.42 | $5.54 | $5.54 | 83,864 |
| 2021-06-30 | $5.30 | $5.52 | $5.25 | $5.39 | $5.39 | 638,630 |
| 2021-06-29 | $5.29 | $5.50 | $5.21 | $5.37 | $5.37 | 172,074 |
| 2021-06-28 | $5.41 | $5.43 | $5.09 | $5.27 | $5.27 | 155,129 |
| 2021-06-25 | $5.45 | $5.60 | $5.35 | $5.43 | $5.43 | 383,403 |
| 2021-06-24 | $5.43 | $5.47 | $5.19 | $5.45 | $5.45 | 192,415 |
| 2021-06-23 | $5.57 | $5.58 | $5.44 | $5.45 | $5.45 | 135,217 |
| 2021-06-22 | $5.51 | $5.56 | $5.36 | $5.54 | $5.54 | 133,303 |
| 2021-06-21 | $5.21 | $5.51 | $5.21 | $5.47 | $5.47 | 113,815 |
| 2021-06-18 | $5.30 | $5.35 | $5.20 | $5.30 | $5.30 | 157,722 |
| 2021-06-17 | $5.48 | $5.50 | $5.40 | $5.41 | $5.41 | 122,938 |
| 2021-06-16 | $5.51 | $5.60 | $5.48 | $5.50 | $5.50 | 102,876 |
| 2021-06-15 | $5.78 | $5.99 | $5.50 | $5.55 | $5.55 | 125,121 |
| 2021-06-14 | $5.64 | $5.84 | $5.60 | $5.71 | $5.71 | 570,076 |
| 2021-06-11 | $5.43 | $5.70 | $5.40 | $5.70 | $5.70 | 406,854 |
| 2021-06-10 | $5.40 | $5.52 | $5.30 | $5.42 | $5.42 | 244,764 |
| 2021-06-09 | $5.49 | $5.52 | $5.41 | $5.41 | $5.41 | 91,445 |
| 2021-06-08 | $5.50 | $5.53 | $5.42 | $5.49 | $5.49 | 75,820 |
| 2021-06-07 | $5.18 | $5.49 | $5.15 | $5.45 | $5.45 | 89,781 |
| 2021-06-04 | $5.26 | $5.35 | $5.17 | $5.17 | $5.17 | 82,411 |
| 2021-06-03 | $5.43 | $5.46 | $5.23 | $5.30 | $5.30 | 138,359 |
| 2021-06-02 | $5.86 | $5.89 | $5.45 | $5.46 | $5.46 | 96,234 |
| 2021-06-01 | $5.67 | $5.80 | $5.64 | $5.76 | $5.76 | 99,776 |
| 2021-05-28 | $5.48 | $5.71 | $5.47 | $5.65 | $5.65 | 100,945 |
| 2021-05-27 | $5.46 | $5.70 | $5.45 | $5.49 | $5.49 | 200,541 |
| 2021-05-26 | $5.30 | $5.55 | $5.29 | $5.45 | $5.45 | 81,382 |
| 2021-05-25 | $5.53 | $5.59 | $5.29 | $5.29 | $5.29 | 133,247 |
| 2021-05-24 | $5.53 | $5.61 | $5.41 | $5.50 | $5.50 | 70,161 |
| 2021-05-21 | $5.38 | $5.53 | $5.32 | $5.48 | $5.48 | 82,458 |
| 2021-05-20 | $5.14 | $5.45 | $5.07 | $5.30 | $5.30 | 116,962 |
| 2021-05-19 | $5.14 | $5.20 | $5.06 | $5.14 | $5.14 | 129,688 |
| 2021-05-18 | $5.39 | $5.41 | $5.22 | $5.23 | $5.23 | 77,926 |
| 2021-05-17 | $5.23 | $5.39 | $5.22 | $5.39 | $5.39 | 60,395 |
| 2021-05-14 | $5.21 | $5.35 | $5.20 | $5.27 | $5.27 | 102,462 |
| 2021-05-13 | $5.09 | $5.25 | $5.05 | $5.20 | $5.20 | 133,145 |
| 2021-05-12 | $5.15 | $5.25 | $5.00 | $5.05 | $5.05 | 143,372 |
| 2021-05-11 | $5.01 | $5.25 | $4.98 | $5.19 | $5.19 | 102,776 |
| 2021-05-10 | $5.07 | $5.17 | $4.99 | $5.09 | $5.09 | 119,598 |
| 2021-05-07 | $4.97 | $5.13 | $4.97 | $5.05 | $5.05 | 69,681 |
| 2021-05-06 | $4.79 | $5.03 | $4.62 | $4.99 | $4.99 | 165,191 |
| 2021-05-05 | $5.09 | $5.12 | $4.75 | $4.78 | $4.78 | 144,700 |
| 2021-05-04 | $5.38 | $5.38 | $5.05 | $5.05 | $5.05 | 178,400 |
| 2021-05-03 | $5.65 | $5.65 | $5.33 | $5.38 | $5.38 | 165,404 |
| 2021-04-30 | $5.45 | $5.66 | $5.24 | $5.61 | $5.61 | 311,355 |
| 2021-04-29 | $5.25 | $5.62 | $5.24 | $5.58 | $5.58 | 158,033 |
| 2021-04-28 | $5.35 | $5.35 | $5.17 | $5.25 | $5.25 | 62,294 |
| 2021-04-27 | $5.41 | $5.50 | $5.33 | $5.35 | $5.35 | 49,406 |
| 2021-04-26 | $5.25 | $5.46 | $5.24 | $5.39 | $5.39 | 124,558 |
| 2021-04-23 | $5.01 | $5.34 | $4.96 | $5.28 | $5.28 | 203,868 |
| 2021-04-22 | $5.03 | $5.08 | $4.93 | $5.01 | $5.01 | 173,153 |
| 2021-04-21 | $4.97 | $5.04 | $4.76 | $5.00 | $5.00 | 130,936 |
| 2021-04-20 | $5.18 | $5.20 | $4.86 | $4.95 | $4.95 | 182,508 |
| 2021-04-19 | $5.30 | $5.33 | $5.04 | $5.18 | $5.18 | 108,895 |
| 2021-04-16 | $5.18 | $5.35 | $5.10 | $5.31 | $5.31 | 141,843 |
| 2021-04-15 | $5.40 | $5.50 | $5.06 | $5.07 | $5.07 | 117,401 |
| 2021-04-14 | $5.20 | $5.46 | $5.20 | $5.36 | $5.36 | 78,320 |
| 2021-04-13 | $5.39 | $5.46 | $5.15 | $5.20 | $5.20 | 188,116 |
| 2021-04-12 | $5.50 | $5.58 | $5.36 | $5.41 | $5.41 | 97,332 |
| 2021-04-09 | $5.77 | $5.77 | $5.44 | $5.49 | $5.49 | 106,908 |
| 2021-04-08 | $5.43 | $5.79 | $5.29 | $5.73 | $5.73 | 211,848 |
| 2021-04-07 | $5.70 | $5.81 | $5.42 | $5.48 | $5.48 | 210,874 |
| 2021-04-06 | $5.83 | $5.91 | $5.71 | $5.71 | $5.71 | 183,832 |
| 2021-04-05 | $5.77 | $5.91 | $5.74 | $5.79 | $5.79 | 166,719 |
| 2021-04-01 | $5.48 | $5.73 | $5.48 | $5.71 | $5.71 | 198,561 |
| 2021-03-31 | $5.53 | $5.70 | $5.49 | $5.52 | $5.52 | 660,742 |
| 2021-03-30 | $5.57 | $5.62 | $5.50 | $5.51 | $5.51 | 180,507 |
| 2021-03-29 | $5.70 | $5.86 | $5.57 | $5.57 | $5.57 | 154,317 |
| 2021-03-26 | $6.06 | $6.06 | $5.62 | $5.71 | $5.71 | 100,846 |
| 2021-03-25 | $5.63 | $5.97 | $5.61 | $5.95 | $5.95 | 101,888 |
| 2021-03-24 | $5.81 | $6.19 | $5.72 | $5.79 | $5.79 | 234,846 |
| 2021-03-23 | $5.83 | $6.03 | $5.70 | $5.72 | $5.72 | 298,090 |
| 2021-03-22 | $6.24 | $6.33 | $5.98 | $5.98 | $5.98 | 168,197 |
| 2021-03-19 | $6.83 | $6.83 | $6.19 | $6.19 | $6.19 | 520,681 |
| 2021-03-18 | $7.10 | $7.28 | $6.86 | $6.89 | $6.89 | 215,021 |
| 2021-03-17 | $7.14 | $7.14 | $6.87 | $7.08 | $7.08 | 274,992 |
| 2021-03-16 | $7.19 | $7.19 | $6.81 | $7.14 | $7.14 | 307,139 |
| 2021-03-15 | $6.86 | $7.15 | $6.80 | $7.13 | $7.13 | 275,984 |
| 2021-03-12 | $6.49 | $6.90 | $6.44 | $6.89 | $6.89 | 294,146 |
| 2021-03-11 | $6.37 | $6.50 | $6.34 | $6.44 | $6.44 | 200,868 |
| 2021-03-10 | $6.53 | $6.54 | $6.30 | $6.36 | $6.36 | 239,488 |
| 2021-03-09 | $6.42 | $6.52 | $6.25 | $6.39 | $6.39 | 730,955 |
| 2021-03-08 | $5.84 | $6.42 | $5.80 | $6.36 | $6.36 | 320,130 |
| 2021-03-05 | $5.71 | $5.89 | $5.55 | $5.80 | $5.80 | 241,873 |
| 2021-03-04 | $5.82 | $5.88 | $5.55 | $5.66 | $5.66 | 252,145 |
| 2021-03-03 | $5.70 | $5.90 | $5.70 | $5.76 | $5.76 | 240,167 |
| 2021-03-02 | $5.74 | $5.76 | $5.57 | $5.66 | $5.66 | 197,745 |
| 2021-03-01 | $5.62 | $5.77 | $5.57 | $5.74 | $5.74 | 277,548 |
| 2021-02-26 | $5.54 | $5.69 | $5.42 | $5.47 | $5.47 | 673,527 |
| 2021-02-25 | $5.55 | $5.65 | $5.29 | $5.55 | $5.55 | 248,061 |
| 2021-02-24 | $4.92 | $5.56 | $4.85 | $5.54 | $5.54 | 225,246 |
| 2021-02-23 | $5.20 | $5.32 | $4.73 | $4.91 | $4.91 | 179,161 |
| 2021-02-22 | $4.77 | $5.26 | $4.77 | $5.19 | $5.19 | 298,981 |
| 2021-02-19 | $4.62 | $4.91 | $4.60 | $4.77 | $4.77 | 111,755 |
| 2021-02-18 | $4.53 | $4.76 | $4.45 | $4.58 | $4.58 | 143,564 |
| 2021-02-17 | $4.65 | $4.81 | $4.56 | $4.67 | $4.67 | 220,398 |
| 2021-02-16 | $4.69 | $4.82 | $4.47 | $4.70 | $4.70 | 189,195 |
| 2021-02-12 | $4.77 | $4.79 | $4.57 | $4.64 | $4.64 | 53,922 |
| 2021-02-11 | $4.74 | $4.84 | $4.62 | $4.77 | $4.77 | 91,515 |
| 2021-02-10 | $4.80 | $4.95 | $4.56 | $4.74 | $4.74 | 91,185 |
| 2021-02-09 | $4.64 | $4.81 | $4.57 | $4.78 | $4.78 | 180,442 |
| 2021-02-08 | $4.63 | $4.76 | $4.50 | $4.65 | $4.65 | 86,710 |
| 2021-02-05 | $4.83 | $5.00 | $4.50 | $4.60 | $4.60 | 155,271 |
| 2021-02-04 | $4.40 | $4.80 | $4.40 | $4.76 | $4.76 | 188,909 |
| 2021-02-03 | $4.19 | $4.46 | $4.16 | $4.39 | $4.39 | 216,777 |
| 2021-02-02 | $4.12 | $4.23 | $4.04 | $4.19 | $4.19 | 164,332 |
| 2021-02-01 | $4.09 | $4.11 | $3.88 | $4.07 | $4.07 | 131,701 |
| 2021-01-29 | $4.28 | $4.30 | $4.02 | $4.06 | $4.06 | 88,049 |
| 2021-01-28 | $4.33 | $4.40 | $4.13 | $4.27 | $4.27 | 86,227 |
| 2021-01-27 | $4.23 | $4.42 | $4.13 | $4.27 | $4.27 | 135,732 |
| 2021-01-26 | $4.61 | $4.61 | $4.28 | $4.33 | $4.33 | 147,042 |
| 2021-01-25 | $4.44 | $4.62 | $4.33 | $4.56 | $4.56 | 114,035 |
| 2021-01-22 | $4.46 | $4.48 | $4.25 | $4.48 | $4.48 | 202,529 |
| 2021-01-21 | $4.38 | $4.55 | $4.23 | $4.47 | $4.47 | 147,422 |
| 2021-01-20 | $4.55 | $4.55 | $4.30 | $4.34 | $4.34 | 123,398 |
| 2021-01-19 | $4.59 | $4.64 | $4.46 | $4.53 | $4.53 | 108,683 |
| 2021-01-15 | $4.49 | $4.59 | $4.42 | $4.53 | $4.53 | 88,702 |
| 2021-01-14 | $4.65 | $4.75 | $4.53 | $4.62 | $4.62 | 121,598 |
| 2021-01-13 | $4.68 | $4.68 | $4.41 | $4.62 | $4.62 | 63,255 |
| 2021-01-12 | $4.47 | $4.73 | $4.42 | $4.71 | $4.71 | 85,551 |
| 2021-01-11 | $4.68 | $4.76 | $4.40 | $4.48 | $4.48 | 121,914 |
| 2021-01-08 | $5.14 | $5.22 | $4.68 | $4.71 | $4.71 | 255,446 |
| 2021-01-07 | $5.10 | $5.16 | $4.80 | $5.11 | $5.11 | 293,417 |
| 2021-01-06 | $5.15 | $5.54 | $5.15 | $5.31 | $5.31 | 210,419 |
| 2021-01-05 | $5.26 | $5.40 | $5.14 | $5.15 | $5.15 | 189,563 |
| 2021-01-04 | $5.35 | $5.40 | $5.21 | $5.26 | $5.26 | 236,844 |
| 2020-12-31 | $5.32 | $5.60 | $5.24 | $5.42 | $5.42 | 426,001 |
| 2020-12-30 | $5.45 | $5.50 | $5.18 | $5.32 | $5.32 | 121,527 |
| 2020-12-29 | $5.58 | $5.74 | $5.30 | $5.41 | $5.41 | 181,237 |
| 2020-12-28 | $5.20 | $5.84 | $5.20 | $5.65 | $5.65 | 244,121 |
| 2020-12-24 | $5.12 | $5.19 | $5.05 | $5.16 | $5.16 | 63,015 |
| 2020-12-23 | $5.09 | $5.27 | $5.06 | $5.10 | $5.10 | 105,794 |
| 2020-12-22 | $5.07 | $5.23 | $4.95 | $5.05 | $5.05 | 128,250 |
| 2020-12-21 | $4.98 | $5.09 | $4.83 | $5.07 | $5.07 | 148,782 |
| 2020-12-18 | $5.25 | $5.26 | $5.10 | $5.10 | $5.10 | 600,773 |
| 2020-12-17 | $5.06 | $5.44 | $5.02 | $5.25 | $5.25 | 155,324 |
| 2020-12-16 | $5.05 | $5.13 | $4.99 | $5.06 | $5.06 | 58,318 |
| 2020-12-15 | $5.00 | $5.08 | $4.79 | $5.06 | $5.06 | 126,655 |
| 2020-12-14 | $4.97 | $4.98 | $4.78 | $4.88 | $4.88 | 80,619 |
| 2020-12-11 | $4.78 | $4.94 | $4.76 | $4.90 | $4.90 | 111,671 |
| 2020-12-10 | $4.59 | $4.95 | $4.49 | $4.88 | $4.88 | 187,501 |
| 2020-12-09 | $4.60 | $4.66 | $4.42 | $4.64 | $4.64 | 160,510 |
| 2020-12-08 | $4.40 | $4.57 | $4.28 | $4.51 | $4.51 | 192,942 |
| 2020-12-07 | $4.77 | $4.80 | $4.46 | $4.49 | $4.49 | 178,661 |
| 2020-12-04 | $4.42 | $4.78 | $4.39 | $4.71 | $4.71 | 177,540 |
| 2020-12-03 | $4.28 | $4.52 | $4.25 | $4.37 | $4.37 | 154,275 |
| 2020-12-02 | $4.20 | $4.39 | $4.20 | $4.28 | $4.28 | 139,975 |
| 2020-12-01 | $4.26 | $4.47 | $4.05 | $4.21 | $4.21 | 250,776 |
| 2020-11-30 | $4.63 | $4.64 | $4.21 | $4.26 | $4.26 | 261,682 |
| 2020-11-27 | $4.65 | $4.70 | $4.60 | $4.64 | $4.64 | 112,502 |
| 2020-11-25 | $5.11 | $5.12 | $4.45 | $4.76 | $4.76 | 357,679 |
| 2020-11-24 | $4.50 | $5.34 | $4.50 | $5.23 | $5.23 | 605,803 |
| 2020-11-23 | $4.19 | $4.46 | $4.15 | $4.39 | $4.39 | 309,297 |
| 2020-11-20 | $3.84 | $4.03 | $3.79 | $4.02 | $4.02 | 362,681 |
| 2020-11-19 | $3.76 | $3.81 | $3.57 | $3.66 | $3.66 | 159,753 |
| 2020-11-18 | $3.64 | $4.05 | $3.58 | $3.66 | $3.66 | 513,541 |
| 2020-11-17 | $3.59 | $3.93 | $3.50 | $3.53 | $3.53 | 400,551 |
| 2020-11-16 | $3.33 | $3.45 | $3.31 | $3.35 | $3.35 | 295,452 |
| 2020-11-13 | $3.10 | $3.19 | $3.00 | $3.12 | $3.12 | 172,286 |
| 2020-11-12 | $3.02 | $3.18 | $2.99 | $3.07 | $3.07 | 219,695 |
| 2020-11-11 | $3.10 | $3.10 | $3.01 | $3.06 | $3.06 | 126,688 |
| 2020-11-10 | $3.04 | $3.13 | $2.96 | $3.08 | $3.08 | 138,903 |
| 2020-11-09 | $3.10 | $3.22 | $2.91 | $2.99 | $2.99 | 982,943 |
| 2020-11-06 | $2.68 | $2.68 | $2.52 | $2.55 | $2.55 | 164,185 |
| 2020-11-05 | $2.52 | $2.72 | $2.52 | $2.68 | $2.68 | 123,478 |
| 2020-11-04 | $2.53 | $2.58 | $2.47 | $2.47 | $2.47 | 118,822 |
| 2020-11-03 | $2.62 | $2.84 | $2.53 | $2.54 | $2.54 | 239,843 |
| 2020-11-02 | $2.82 | $2.89 | $2.71 | $2.76 | $2.76 | 205,967 |
| 2020-10-30 | $2.60 | $2.68 | $2.54 | $2.62 | $2.62 | 117,906 |
| 2020-10-29 | $2.45 | $2.65 | $2.40 | $2.58 | $2.58 | 115,459 |
| 2020-10-28 | $2.58 | $2.62 | $2.42 | $2.45 | $2.45 | 134,203 |
| 2020-10-27 | $2.75 | $2.75 | $2.59 | $2.65 | $2.65 | 113,872 |
| 2020-10-26 | $2.82 | $2.82 | $2.67 | $2.74 | $2.74 | 82,225 |
| 2020-10-23 | $2.74 | $2.89 | $2.74 | $2.89 | $2.89 | 41,934 |
| 2020-10-22 | $2.62 | $2.82 | $2.60 | $2.76 | $2.76 | 82,535 |
| 2020-10-21 | $2.68 | $2.72 | $2.59 | $2.63 | $2.63 | 67,617 |
| 2020-10-20 | $2.88 | $2.88 | $2.62 | $2.64 | $2.64 | 152,401 |
| 2020-10-19 | $2.85 | $2.91 | $2.75 | $2.83 | $2.83 | 170,544 |
| 2020-10-16 | $2.71 | $2.91 | $2.71 | $2.79 | $2.79 | 170,543 |
| 2020-10-15 | $2.70 | $2.79 | $2.67 | $2.76 | $2.76 | 106,483 |
| 2020-10-14 | $2.77 | $2.83 | $2.72 | $2.74 | $2.74 | 86,745 |
| 2020-10-13 | $2.80 | $2.85 | $2.71 | $2.80 | $2.80 | 173,948 |
| 2020-10-12 | $2.76 | $2.90 | $2.76 | $2.87 | $2.87 | 98,960 |
| 2020-10-09 | $2.79 | $2.85 | $2.66 | $2.81 | $2.81 | 177,918 |
| 2020-10-08 | $2.95 | $2.96 | $2.77 | $2.89 | $2.89 | 313,351 |
| 2020-10-07 | $2.73 | $3.00 | $2.69 | $2.85 | $2.85 | 533,816 |
| 2020-10-06 | $2.44 | $2.85 | $2.40 | $2.67 | $2.67 | 1,522,461 |
| 2020-10-05 | $2.23 | $2.38 | $2.22 | $2.32 | $2.32 | 725,212 |
| 2020-10-02 | $1.92 | $2.26 | $1.92 | $2.23 | $2.23 | 110,989 |
| 2020-10-01 | $2.04 | $2.07 | $1.95 | $2.02 | $2.02 | 431,913 |
| 2020-09-30 | $2.02 | $2.12 | $2.00 | $2.04 | $2.04 | 82,437 |
| 2020-09-29 | $2.21 | $2.21 | $1.92 | $2.00 | $2.00 | 163,900 |
| 2020-09-28 | $1.78 | $2.41 | $1.78 | $2.24 | $2.24 | 823,552 |
| 2020-09-25 | $1.90 | $1.95 | $1.78 | $1.79 | $1.79 | 69,281 |
| 2020-09-24 | $2.06 | $2.09 | $1.82 | $1.90 | $1.90 | 129,473 |
| 2020-09-23 | $2.20 | $2.32 | $2.04 | $2.05 | $2.05 | 154,854 |
| 2020-09-22 | $2.32 | $2.38 | $2.16 | $2.25 | $2.25 | 301,938 |
| 2020-09-21 | $2.57 | $2.57 | $2.32 | $2.32 | $2.32 | 278,686 |
| 2020-09-18 | $2.60 | $2.65 | $2.51 | $2.59 | $2.59 | 370,614 |
| 2020-09-17 | $2.50 | $2.61 | $2.49 | $2.57 | $2.57 | 155,131 |
| 2020-09-16 | $2.52 | $2.59 | $2.47 | $2.52 | $2.52 | 191,706 |
| 2020-09-15 | $2.59 | $2.59 | $2.45 | $2.51 | $2.51 | 94,463 |
| 2020-09-14 | $2.46 | $2.58 | $2.46 | $2.58 | $2.58 | 54,023 |
| 2020-09-11 | $2.50 | $2.52 | $2.41 | $2.46 | $2.46 | 79,513 |
| 2020-09-10 | $2.56 | $2.56 | $2.48 | $2.50 | $2.50 | 130,567 |
| 2020-09-09 | $2.67 | $2.67 | $2.50 | $2.55 | $2.55 | 279,304 |
| 2020-09-08 | $2.62 | $2.75 | $2.55 | $2.64 | $2.64 | 211,719 |
| 2020-09-04 | $2.73 | $2.77 | $2.60 | $2.66 | $2.66 | 99,502 |
| 2020-09-03 | $2.76 | $2.87 | $2.66 | $2.67 | $2.67 | 119,208 |
| 2020-09-02 | $2.71 | $2.74 | $2.65 | $2.72 | $2.72 | 100,591 |
| 2020-09-01 | $2.73 | $2.84 | $2.64 | $2.70 | $2.70 | 112,876 |
| 2020-08-31 | $2.99 | $3.02 | $2.76 | $2.76 | $2.76 | 143,979 |
| 2020-08-28 | $2.84 | $2.94 | $2.79 | $2.89 | $2.89 | 124,194 |
| 2020-08-27 | $2.75 | $2.83 | $2.71 | $2.78 | $2.78 | 117,692 |
| 2020-08-26 | $2.76 | $2.78 | $2.65 | $2.71 | $2.71 | 111,272 |
| 2020-08-25 | $2.70 | $2.77 | $2.62 | $2.74 | $2.74 | 89,414 |
| 2020-08-24 | $2.66 | $2.71 | $2.60 | $2.70 | $2.70 | 82,173 |
| 2020-08-21 | $2.79 | $2.80 | $2.60 | $2.65 | $2.65 | 178,030 |
| 2020-08-20 | $2.77 | $2.82 | $2.72 | $2.80 | $2.80 | 91,502 |
| 2020-08-19 | $2.77 | $2.92 | $2.75 | $2.82 | $2.82 | 148,446 |
| 2020-08-18 | $2.87 | $2.89 | $2.71 | $2.75 | $2.75 | 106,010 |
| 2020-08-17 | $2.95 | $2.95 | $2.79 | $2.88 | $2.88 | 126,424 |
| 2020-08-14 | $2.77 | $2.89 | $2.77 | $2.85 | $2.85 | 76,722 |
| 2020-08-13 | $2.83 | $2.91 | $2.76 | $2.81 | $2.81 | 113,871 |
| 2020-08-12 | $2.83 | $2.89 | $2.77 | $2.86 | $2.86 | 101,229 |
| 2020-08-11 | $2.95 | $3.00 | $2.79 | $2.79 | $2.79 | 168,234 |
| 2020-08-10 | $2.88 | $3.01 | $2.73 | $2.83 | $2.83 | 225,597 |
| 2020-08-07 | $2.71 | $2.89 | $2.65 | $2.86 | $2.86 | 102,178 |
| 2020-08-06 | $2.74 | $2.79 | $2.65 | $2.73 | $2.73 | 118,160 |
| 2020-08-05 | $2.77 | $2.86 | $2.67 | $2.73 | $2.73 | 105,278 |
| 2020-08-04 | $2.80 | $2.83 | $2.40 | $2.80 | $2.80 | 323,671 |
| 2020-08-03 | $2.72 | $2.72 | $2.59 | $2.69 | $2.69 | 151,850 |
| 2020-07-31 | $2.69 | $2.73 | $2.59 | $2.72 | $2.72 | 141,861 |
| 2020-07-30 | $2.85 | $2.93 | $2.58 | $2.69 | $2.69 | 141,951 |
| 2020-07-29 | $2.91 | $2.95 | $2.85 | $2.87 | $2.87 | 89,782 |
| 2020-07-28 | $2.82 | $3.01 | $2.80 | $2.89 | $2.89 | 195,517 |
| 2020-07-27 | $2.82 | $2.91 | $2.73 | $2.85 | $2.85 | 168,281 |
| 2020-07-24 | $2.78 | $2.89 | $2.64 | $2.84 | $2.84 | 276,809 |
| 2020-07-23 | $2.80 | $2.88 | $2.71 | $2.78 | $2.78 | 180,757 |
| 2020-07-22 | $2.69 | $2.86 | $2.62 | $2.82 | $2.82 | 192,558 |
| 2020-07-21 | $2.67 | $2.80 | $2.63 | $2.75 | $2.75 | 186,801 |
| 2020-07-20 | $2.76 | $2.80 | $2.63 | $2.69 | $2.69 | 163,856 |
| 2020-07-17 | $2.84 | $2.88 | $2.75 | $2.80 | $2.80 | 166,800 |
| 2020-07-16 | $2.85 | $2.92 | $2.72 | $2.86 | $2.86 | 237,200 |
| 2020-07-15 | $2.78 | $2.84 | $2.61 | $2.80 | $2.80 | 343,700 |
| 2020-07-14 | $2.66 | $2.70 | $2.55 | $2.67 | $2.67 | 256,200 |
| 2020-07-13 | $2.69 | $2.76 | $2.56 | $2.65 | $2.65 | 179,900 |
| 2020-07-10 | $2.41 | $2.67 | $2.39 | $2.65 | $2.65 | 180,800 |
| 2020-07-09 | $2.64 | $2.64 | $2.39 | $2.40 | $2.40 | 177,200 |
| 2020-07-08 | $2.54 | $2.60 | $2.42 | $2.57 | $2.57 | 413,200 |
| 2020-07-07 | $2.71 | $2.76 | $2.52 | $2.56 | $2.56 | 186,100 |
| 2020-07-06 | $2.99 | $2.99 | $2.69 | $2.77 | $2.77 | 271,500 |
| 2020-07-02 | $3.20 | $3.20 | $2.83 | $2.91 | $2.91 | 260,500 |
| 2020-07-01 | $3.11 | $3.25 | $3.08 | $3.10 | $3.10 | 274,700 |
| 2020-06-30 | $3.08 | $3.18 | $3.01 | $3.08 | $3.08 | 230,700 |
| 2020-06-29 | $2.88 | $3.11 | $2.79 | $3.08 | $3.08 | 300,000 |
| 2020-06-26 | $2.98 | $2.98 | $2.73 | $2.91 | $2.91 | 707,273 |
| 2020-06-25 | $2.98 | $3.09 | $2.92 | $2.98 | $2.98 | 207,881 |
| 2020-06-24 | $3.08 | $3.08 | $2.88 | $3.00 | $3.00 | 386,178 |
| 2020-06-23 | $2.99 | $3.15 | $2.99 | $3.13 | $3.13 | 394,505 |
| 2020-06-22 | $3.06 | $3.06 | $2.92 | $2.94 | $2.94 | 533,670 |
| 2020-06-19 | $3.15 | $3.23 | $3.04 | $3.10 | $3.10 | 455,631 |
| 2020-06-18 | $3.05 | $3.25 | $2.96 | $3.08 | $3.08 | 561,315 |
| 2020-06-17 | $3.35 | $3.35 | $3.01 | $3.10 | $3.10 | 535,568 |
| 2020-06-16 | $3.30 | $3.49 | $3.13 | $3.33 | $3.33 | 696,655 |
| 2020-06-15 | $2.75 | $3.27 | $2.70 | $3.18 | $3.18 | 755,673 |
| 2020-06-12 | $2.93 | $2.99 | $2.74 | $2.86 | $2.86 | 501,801 |
| 2020-06-11 | $2.62 | $2.86 | $2.52 | $2.85 | $2.85 | 519,733 |
| 2020-06-10 | $3.35 | $3.41 | $2.76 | $2.91 | $2.91 | 583,708 |
| 2020-06-09 | $3.34 | $3.40 | $3.08 | $3.11 | $3.11 | 579,893 |
| 2020-06-08 | $3.72 | $3.83 | $3.41 | $3.45 | $3.45 | 891,108 |
| 2020-06-05 | $3.51 | $4.00 | $3.35 | $3.52 | $3.52 | 1,121,926 |
| 2020-06-04 | $2.60 | $3.30 | $2.50 | $3.20 | $3.20 | 1,005,676 |
| 2020-06-03 | $2.56 | $2.72 | $2.51 | $2.53 | $2.53 | 376,863 |
| 2020-06-02 | $2.45 | $2.51 | $2.39 | $2.42 | $2.42 | 190,046 |
| 2020-06-01 | $2.24 | $2.52 | $2.16 | $2.39 | $2.39 | 339,152 |
| 2020-05-29 | $2.16 | $2.29 | $2.11 | $2.22 | $2.22 | 621,271 |
| 2020-05-28 | $2.66 | $2.72 | $2.35 | $2.38 | $2.38 | 214,160 |
| 2020-05-27 | $3.05 | $3.19 | $2.48 | $2.61 | $2.61 | 842,900 |
| 2020-05-26 | $2.23 | $2.87 | $2.22 | $2.77 | $2.77 | 920,625 |
| 2020-05-22 | $1.99 | $2.04 | $1.88 | $2.03 | $2.03 | 395,909 |
| 2020-05-21 | $1.85 | $1.97 | $1.82 | $1.92 | $1.92 | 187,181 |
| 2020-05-20 | $1.72 | $2.00 | $1.72 | $1.92 | $1.92 | 439,001 |
| 2020-05-19 | $1.86 | $1.87 | $1.68 | $1.72 | $1.72 | 221,019 |
| 2020-05-18 | $1.63 | $1.98 | $1.62 | $1.87 | $1.87 | 546,246 |
| 2020-05-15 | $1.62 | $1.67 | $1.54 | $1.55 | $1.55 | 273,713 |
| 2020-05-14 | $1.66 | $1.74 | $1.51 | $1.60 | $1.60 | 338,746 |
| 2020-05-13 | $1.80 | $1.80 | $1.50 | $1.65 | $1.65 | 644,396 |
| 2020-05-12 | $1.94 | $1.99 | $1.78 | $1.78 | $1.78 | 310,406 |
| 2020-05-11 | $1.97 | $1.97 | $1.83 | $1.90 | $1.90 | 531,097 |
| 2020-05-08 | $2.08 | $2.20 | $1.96 | $1.97 | $1.97 | 327,264 |
| 2020-05-07 | $2.07 | $2.20 | $2.01 | $2.02 | $2.02 | 205,250 |
| 2020-05-06 | $2.32 | $2.37 | $2.02 | $2.03 | $2.03 | 263,682 |
| 2020-05-05 | $2.13 | $2.54 | $2.08 | $2.27 | $2.27 | 430,139 |
| 2020-05-04 | $2.26 | $2.26 | $2.06 | $2.09 | $2.09 | 341,448 |
| 2020-05-01 | $2.37 | $2.37 | $2.21 | $2.23 | $2.23 | 264,815 |
| 2020-04-30 | $2.67 | $2.67 | $2.27 | $2.28 | $2.28 | 297,820 |
| 2020-04-29 | $2.15 | $2.78 | $2.15 | $2.61 | $2.61 | 620,657 |
| 2020-04-28 | $1.89 | $2.19 | $1.88 | $2.08 | $2.08 | 320,562 |
| 2020-04-27 | $1.89 | $1.91 | $1.80 | $1.82 | $1.82 | 340,564 |
| 2020-04-24 | $2.05 | $2.06 | $1.85 | $1.86 | $1.86 | 189,237 |
| 2020-04-23 | $1.82 | $2.10 | $1.82 | $2.02 | $2.02 | 226,795 |
| 2020-04-22 | $2.06 | $2.06 | $1.76 | $1.80 | $1.80 | 339,331 |
| 2020-04-21 | $2.01 | $2.11 | $1.95 | $1.99 | $1.99 | 178,296 |
| 2020-04-20 | $2.19 | $2.28 | $2.03 | $2.06 | $2.06 | 223,705 |
| 2020-04-17 | $2.17 | $2.35 | $2.16 | $2.27 | $2.27 | 310,782 |
| 2020-04-16 | $2.12 | $2.18 | $2.00 | $2.12 | $2.12 | 326,817 |
| 2020-04-15 | $2.24 | $2.27 | $1.97 | $2.10 | $2.10 | 488,830 |
| 2020-04-14 | $2.16 | $2.60 | $2.15 | $2.39 | $2.39 | 895,192 |
| 2020-04-13 | $1.86 | $2.20 | $1.71 | $2.14 | $2.14 | 456,727 |
| 2020-04-09 | $2.01 | $2.13 | $1.80 | $1.84 | $1.84 | 795,883 |
| 2020-04-08 | $1.79 | $1.97 | $1.72 | $1.90 | $1.90 | 478,501 |
| 2020-04-07 | $1.79 | $1.95 | $1.66 | $1.72 | $1.72 | 524,790 |
| 2020-04-06 | $1.65 | $1.90 | $1.65 | $1.70 | $1.70 | 295,834 |
| 2020-04-03 | $2.07 | $2.08 | $1.58 | $1.63 | $1.63 | 329,864 |
| 2020-04-02 | $2.38 | $2.49 | $2.08 | $2.11 | $2.11 | 204,297 |
| 2020-04-01 | $2.46 | $2.50 | $2.27 | $2.43 | $2.43 | 333,642 |
| 2020-03-31 | $2.48 | $2.61 | $2.40 | $2.59 | $2.59 | 719,923 |
| 2020-03-30 | $2.47 | $2.53 | $2.34 | $2.50 | $2.50 | 768,511 |
| 2020-03-27 | $2.51 | $2.58 | $2.35 | $2.52 | $2.52 | 625,419 |
| 2020-03-26 | $2.35 | $2.65 | $2.22 | $2.50 | $2.50 | 918,059 |
| 2020-03-25 | $2.78 | $2.80 | $2.33 | $2.35 | $2.35 | 609,781 |
| 2020-03-24 | $3.09 | $3.16 | $2.65 | $2.72 | $2.72 | 483,660 |
| 2020-03-23 | $3.14 | $3.15 | $2.60 | $2.93 | $2.93 | 408,071 |
| 2020-03-20 | $3.34 | $3.52 | $3.14 | $3.16 | $3.16 | 514,617 |
| 2020-03-19 | $2.27 | $3.39 | $2.27 | $3.30 | $3.30 | 410,303 |
| 2020-03-18 | $2.97 | $2.97 | $2.49 | $2.53 | $2.53 | 344,230 |
| 2020-03-17 | $3.29 | $3.29 | $2.87 | $3.03 | $3.03 | 455,044 |
| 2020-03-16 | $3.53 | $3.60 | $3.03 | $3.21 | $3.21 | 360,091 |
| 2020-03-13 | $4.42 | $4.56 | $3.80 | $3.85 | $3.85 | 439,145 |
| 2020-03-12 | $4.32 | $4.32 | $3.80 | $4.06 | $4.06 | 251,762 |
| 2020-03-11 | $5.06 | $5.15 | $4.52 | $4.55 | $4.55 | 194,971 |
| 2020-03-10 | $5.62 | $5.62 | $5.15 | $5.19 | $5.19 | 287,445 |
| 2020-03-09 | $5.25 | $5.57 | $5.17 | $5.47 | $5.47 | 370,831 |
| 2020-03-06 | $5.77 | $6.01 | $5.41 | $5.57 | $5.57 | 385,728 |
| 2020-03-05 | $6.26 | $6.32 | $5.94 | $6.02 | $6.02 | 244,817 |
| 2020-03-04 | $5.99 | $6.51 | $5.93 | $6.48 | $6.48 | 312,220 |
| 2020-03-03 | $6.37 | $6.39 | $5.74 | $5.91 | $5.91 | 256,845 |
| 2020-03-02 | $6.71 | $6.83 | $6.14 | $6.26 | $6.26 | 165,156 |
| 2020-02-28 | $7.00 | $7.05 | $6.57 | $6.86 | $6.86 | 328,112 |
| 2020-02-27 | $7.59 | $7.59 | $6.92 | $6.95 | $6.95 | 234,819 |
| 2020-02-26 | $8.10 | $8.12 | $7.71 | $7.75 | $7.75 | 229,066 |
| 2020-02-25 | $8.86 | $8.86 | $8.03 | $8.08 | $8.08 | 130,143 |
| 2020-02-24 | $9.18 | $9.21 | $8.52 | $8.86 | $8.86 | 219,073 |
| 2020-02-21 | $9.38 | $9.51 | $9.31 | $9.36 | $9.36 | 199,912 |
| 2020-02-20 | $9.30 | $9.46 | $9.22 | $9.37 | $9.37 | 142,265 |
| 2020-02-19 | $9.27 | $9.46 | $9.27 | $9.35 | $9.28 | 144,139 |
| 2020-02-18 | $9.50 | $9.58 | $9.40 | $9.47 | $9.39 | 176,262 |
| 2020-02-14 | $10.06 | $10.06 | $9.54 | $9.60 | $9.52 | 166,083 |
| 2020-02-13 | $9.15 | $10.20 | $8.97 | $10.12 | $10.04 | 117,354 |
| 2020-02-12 | $10.55 | $10.55 | $10.28 | $10.29 | $10.21 | 53,700 |
| 2020-02-11 | $10.54 | $10.70 | $10.41 | $10.46 | $10.38 | 34,222 |
| 2020-02-10 | $10.46 | $10.61 | $10.37 | $10.45 | $10.37 | 68,777 |
| 2020-02-07 | $10.80 | $10.80 | $10.51 | $10.54 | $10.46 | 70,664 |
| 2020-02-06 | $10.66 | $10.86 | $10.66 | $10.84 | $10.75 | 48,539 |
| 2020-02-05 | $10.57 | $10.76 | $10.55 | $10.68 | $10.60 | 59,049 |
| 2020-02-04 | $10.59 | $10.76 | $10.49 | $10.55 | $10.47 | 102,202 |
| 2020-02-03 | $10.52 | $10.63 | $10.48 | $10.49 | $10.41 | 95,203 |
| 2020-01-31 | $10.51 | $10.58 | $10.41 | $10.43 | $10.35 | 124,240 |
| 2020-01-30 | $10.35 | $10.61 | $10.35 | $10.59 | $10.51 | 75,491 |
| 2020-01-29 | $10.54 | $10.54 | $10.33 | $10.46 | $10.38 | 71,018 |
| 2020-01-28 | $10.54 | $10.61 | $10.46 | $10.51 | $10.43 | 39,723 |
| 2020-01-27 | $10.35 | $10.60 | $10.35 | $10.51 | $10.43 | 67,711 |
| 2020-01-24 | $10.50 | $10.59 | $10.45 | $10.50 | $10.42 | 103,623 |
| 2020-01-23 | $10.49 | $10.63 | $10.44 | $10.49 | $10.41 | 108,975 |
| 2020-01-22 | $10.63 | $10.67 | $10.39 | $10.56 | $10.48 | 295,361 |
| 2020-01-21 | $10.50 | $10.69 | $10.48 | $10.57 | $10.49 | 60,168 |
| 2020-01-17 | $10.92 | $10.94 | $10.54 | $10.55 | $10.47 | 55,316 |
| 2020-01-16 | $10.72 | $10.94 | $10.70 | $10.85 | $10.76 | 47,897 |
| 2020-01-15 | $10.54 | $10.78 | $10.54 | $10.62 | $10.54 | 57,082 |
| 2020-01-14 | $10.65 | $10.80 | $10.54 | $10.58 | $10.50 | 51,255 |
| 2020-01-13 | $10.53 | $10.79 | $10.50 | $10.72 | $10.63 | 53,391 |
| 2020-01-10 | $10.49 | $10.60 | $10.32 | $10.50 | $10.42 | 60,862 |
| 2020-01-09 | $10.57 | $10.59 | $10.47 | $10.49 | $10.41 | 33,098 |
| 2020-01-08 | $10.49 | $10.68 | $10.44 | $10.48 | $10.40 | 75,128 |
| 2020-01-07 | $10.47 | $10.61 | $10.46 | $10.49 | $10.41 | 63,337 |
| 2020-01-06 | $10.41 | $10.56 | $10.41 | $10.47 | $10.39 | 56,897 |
| 2020-01-03 | $10.49 | $10.55 | $10.33 | $10.49 | $10.41 | 60,525 |
| 2020-01-02 | $10.62 | $10.62 | $10.34 | $10.49 | $10.41 | 125,978 |
| 2019-12-31 | $10.53 | $10.64 | $10.46 | $10.55 | $10.47 | 64,553 |
| 2019-12-30 | $10.60 | $10.71 | $10.57 | $10.59 | $10.51 | 34,544 |
| 2019-12-27 | $10.56 | $10.63 | $10.44 | $10.60 | $10.52 | 169,730 |
| 2019-12-26 | $10.76 | $10.76 | $10.50 | $10.52 | $10.44 | 41,368 |
| 2019-12-24 | $10.62 | $10.77 | $10.58 | $10.76 | $10.67 | 27,241 |
| 2019-12-23 | $10.57 | $10.64 | $10.47 | $10.60 | $10.52 | 84,336 |
| 2019-12-20 | $10.54 | $10.70 | $10.47 | $10.53 | $10.45 | 382,319 |
| 2019-12-19 | $10.30 | $10.63 | $10.30 | $10.55 | $10.47 | 86,520 |
| 2019-12-18 | $10.53 | $10.57 | $10.21 | $10.28 | $10.20 | 262,487 |
| 2019-12-17 | $10.39 | $10.59 | $10.32 | $10.46 | $10.38 | 123,803 |
| 2019-12-16 | $10.28 | $10.56 | $10.28 | $10.40 | $10.32 | 97,247 |
| 2019-12-13 | $9.91 | $10.27 | $9.84 | $10.26 | $10.18 | 246,939 |
| 2019-12-12 | $9.68 | $10.00 | $9.59 | $9.92 | $9.84 | 101,130 |
| 2019-12-11 | $9.84 | $9.84 | $9.64 | $9.73 | $9.65 | 88,592 |
| 2019-12-10 | $9.78 | $9.88 | $9.72 | $9.78 | $9.70 | 94,033 |
| 2019-12-09 | $9.82 | $9.99 | $9.80 | $9.87 | $9.79 | 83,344 |
| 2019-12-06 | $9.71 | $10.01 | $9.71 | $9.89 | $9.81 | 77,432 |
| 2019-12-05 | $9.83 | $9.86 | $9.68 | $9.75 | $9.67 | 91,428 |
| 2019-12-04 | $9.94 | $9.98 | $9.73 | $9.80 | $9.72 | 96,978 |
| 2019-12-03 | $10.02 | $10.02 | $9.77 | $9.91 | $9.83 | 116,994 |
| 2019-12-02 | $10.10 | $10.24 | $10.02 | $10.08 | $10.00 | 174,836 |
| 2019-11-29 | $9.89 | $10.08 | $9.89 | $10.01 | $9.93 | 38,468 |
| 2019-11-27 | $9.72 | $9.93 | $9.69 | $9.91 | $9.83 | 99,262 |
| 2019-11-26 | $9.80 | $9.86 | $9.68 | $9.72 | $9.64 | 113,075 |
| 2019-11-25 | $9.73 | $9.92 | $9.61 | $9.86 | $9.78 | 109,112 |
| 2019-11-22 | $9.78 | $9.78 | $9.61 | $9.67 | $9.59 | 71,032 |
| 2019-11-21 | $9.78 | $9.83 | $9.56 | $9.73 | $9.65 | 94,190 |
| 2019-11-20 | $9.65 | $9.83 | $9.65 | $9.77 | $9.69 | 119,896 |
| 2019-11-19 | $9.66 | $9.73 | $9.59 | $9.68 | $9.60 | 73,945 |
| 2019-11-18 | $9.56 | $9.69 | $9.51 | $9.64 | $9.56 | 71,463 |
| 2019-11-15 | $9.65 | $9.71 | $9.48 | $9.61 | $9.53 | 134,744 |
| 2019-11-14 | $9.56 | $9.75 | $9.51 | $9.58 | $9.50 | 128,671 |
| 2019-11-13 | $9.64 | $9.64 | $9.47 | $9.56 | $9.48 | 103,421 |
| 2019-11-12 | $9.73 | $9.95 | $9.63 | $9.76 | $9.61 | 175,271 |
| 2019-11-11 | $9.96 | $10.06 | $9.64 | $9.68 | $9.53 | 107,239 |
| 2019-11-08 | $10.44 | $10.50 | $10.03 | $10.06 | $9.90 | 94,593 |
| 2019-11-07 | $10.56 | $10.56 | $10.34 | $10.43 | $10.27 | 135,119 |
| 2019-11-06 | $10.83 | $10.85 | $10.47 | $10.55 | $10.38 | 310,416 |
| 2019-11-05 | $12.66 | $12.66 | $10.47 | $10.83 | $10.66 | 245,342 |
| 2019-11-04 | $9.90 | $10.20 | $9.75 | $10.17 | $10.01 | 95,819 |
| 2019-11-01 | $9.73 | $9.91 | $9.69 | $9.78 | $9.63 | 96,262 |
| 2019-10-31 | $9.45 | $9.76 | $9.42 | $9.72 | $9.57 | 108,473 |
| 2019-10-30 | $9.70 | $9.70 | $9.36 | $9.49 | $9.34 | 99,984 |
| 2019-10-29 | $9.80 | $9.85 | $9.70 | $9.72 | $9.57 | 64,500 |
| 2019-10-28 | $9.67 | $9.86 | $9.67 | $9.80 | $9.65 | 85,612 |
| 2019-10-25 | $9.71 | $9.80 | $9.61 | $9.64 | $9.49 | 80,895 |
| 2019-10-24 | $9.88 | $9.88 | $9.65 | $9.71 | $9.56 | 118,596 |
| 2019-10-23 | $9.84 | $9.90 | $9.74 | $9.86 | $9.71 | 48,968 |
| 2019-10-22 | $9.65 | $9.88 | $9.65 | $9.83 | $9.68 | 124,145 |
| 2019-10-21 | $9.67 | $9.82 | $9.67 | $9.70 | $9.55 | 81,185 |
| 2019-10-18 | $9.76 | $9.83 | $9.62 | $9.68 | $9.53 | 64,671 |
| 2019-10-17 | $9.85 | $9.98 | $9.79 | $9.82 | $9.67 | 83,526 |
| 2019-10-16 | $9.62 | $9.93 | $9.62 | $9.89 | $9.74 | 101,495 |
| 2019-10-15 | $9.66 | $9.77 | $9.63 | $9.65 | $9.50 | 56,181 |
| 2019-10-14 | $9.75 | $9.75 | $9.61 | $9.64 | $9.49 | 56,250 |
| 2019-10-11 | $9.84 | $10.05 | $9.67 | $9.82 | $9.67 | 62,487 |
| 2019-10-10 | $9.62 | $9.78 | $9.62 | $9.71 | $9.56 | 40,520 |
| 2019-10-09 | $9.54 | $9.63 | $9.48 | $9.61 | $9.46 | 70,021 |
| 2019-10-08 | $9.51 | $9.53 | $9.38 | $9.47 | $9.32 | 59,830 |
| 2019-10-07 | $9.52 | $9.68 | $9.52 | $9.55 | $9.40 | 106,689 |
| 2019-10-04 | $9.48 | $9.57 | $9.41 | $9.57 | $9.42 | 59,832 |
| 2019-10-03 | $9.62 | $9.70 | $9.44 | $9.46 | $9.31 | 66,272 |
| 2019-10-02 | $9.91 | $9.96 | $9.66 | $9.68 | $9.53 | 98,393 |
| 2019-10-01 | $9.78 | $10.09 | $9.78 | $9.98 | $9.82 | 124,222 |
| 2019-09-30 | $9.95 | $10.01 | $9.72 | $9.73 | $9.58 | 118,899 |
| 2019-09-27 | $9.87 | $10.01 | $9.86 | $9.96 | $9.80 | 96,448 |
| 2019-09-26 | $10.01 | $10.08 | $9.79 | $9.85 | $9.70 | 87,738 |
| 2019-09-25 | $9.94 | $10.09 | $9.90 | $10.01 | $9.85 | 108,227 |
| 2019-09-24 | $10.20 | $10.24 | $9.91 | $9.92 | $9.76 | 142,577 |
| 2019-09-23 | $10.19 | $10.33 | $10.11 | $10.18 | $10.02 | 101,155 |
| 2019-09-20 | $10.15 | $10.42 | $10.15 | $10.19 | $10.03 | 228,014 |
| 2019-09-19 | $10.21 | $10.43 | $10.13 | $10.14 | $9.98 | 171,114 |
| 2019-09-18 | $10.28 | $10.32 | $10.17 | $10.19 | $10.03 | 150,427 |
| 2019-09-17 | $10.23 | $10.28 | $10.15 | $10.26 | $10.10 | 92,933 |
| 2019-09-16 | $10.20 | $10.42 | $10.20 | $10.29 | $10.13 | 135,375 |
| 2019-09-13 | $10.22 | $10.37 | $10.19 | $10.24 | $10.08 | 116,911 |
| 2019-09-12 | $10.29 | $10.37 | $10.23 | $10.28 | $10.12 | 115,059 |
| 2019-09-11 | $10.30 | $10.34 | $10.20 | $10.29 | $10.13 | 189,771 |
| 2019-09-10 | $10.11 | $10.22 | $10.06 | $10.22 | $10.06 | 224,467 |
| 2019-09-09 | $9.97 | $10.22 | $9.95 | $10.12 | $9.96 | 197,785 |
| 2019-09-06 | $9.94 | $10.01 | $9.93 | $9.97 | $9.81 | 121,791 |
| 2019-09-05 | $9.84 | $9.97 | $9.79 | $9.93 | $9.77 | 184,402 |
| 2019-09-04 | $9.55 | $9.80 | $9.55 | $9.75 | $9.60 | 106,400 |
| 2019-09-03 | $9.46 | $9.64 | $9.46 | $9.53 | $9.38 | 117,855 |
| 2019-08-30 | $9.49 | $9.63 | $9.49 | $9.56 | $9.41 | 83,927 |
| 2019-08-29 | $9.25 | $9.86 | $9.18 | $9.46 | $9.31 | 387,494 |
| 2019-08-28 | $9.28 | $9.37 | $9.12 | $9.21 | $9.07 | 281,487 |
| 2019-08-27 | $9.25 | $9.45 | $9.23 | $9.28 | $9.13 | 183,268 |
| 2019-08-26 | $9.42 | $9.49 | $9.18 | $9.20 | $9.06 | 157,082 |
| 2019-08-23 | $9.50 | $9.62 | $9.35 | $9.36 | $9.21 | 155,727 |
| 2019-08-22 | $9.57 | $9.69 | $9.48 | $9.55 | $9.40 | 126,845 |
| 2019-08-21 | $9.75 | $9.83 | $9.58 | $9.65 | $9.50 | 158,882 |
| 2019-08-20 | $9.54 | $9.57 | $9.44 | $9.46 | $9.31 | 77,798 |
| 2019-08-19 | $9.71 | $9.73 | $9.52 | $9.54 | $9.39 | 80,250 |
| 2019-08-16 | $9.46 | $9.69 | $9.46 | $9.58 | $9.43 | 119,319 |
| 2019-08-15 | $9.48 | $9.55 | $9.39 | $9.43 | $9.28 | 119,371 |
| 2019-08-14 | $9.48 | $9.59 | $9.40 | $9.49 | $9.34 | 218,543 |
| 2019-08-13 | $9.47 | $9.70 | $9.47 | $9.63 | $9.48 | 83,068 |
| 2019-08-12 | $9.33 | $9.55 | $9.29 | $9.52 | $9.37 | 240,399 |
| 2019-08-09 | $9.51 | $9.56 | $9.40 | $9.48 | $9.26 | 120,494 |
| 2019-08-08 | $9.53 | $9.60 | $9.47 | $9.50 | $9.28 | 144,830 |
| 2019-08-07 | $9.28 | $9.56 | $9.24 | $9.50 | $9.28 | 169,217 |
| 2019-08-06 | $9.48 | $9.56 | $9.38 | $9.41 | $9.19 | 252,719 |
| 2019-08-05 | $9.72 | $9.76 | $9.45 | $9.47 | $9.25 | 206,318 |
| 2019-08-02 | $9.81 | $10.02 | $9.68 | $9.72 | $9.49 | 235,627 |
| 2019-08-01 | $10.42 | $10.62 | $9.91 | $10.01 | $9.78 | 251,750 |
| 2019-07-31 | $11.09 | $11.17 | $10.63 | $10.66 | $10.41 | 219,476 |
| 2019-07-30 | $10.96 | $11.19 | $10.90 | $11.05 | $10.79 | 144,147 |
| 2019-07-29 | $11.20 | $11.30 | $11.05 | $11.05 | $10.79 | 181,610 |
| 2019-07-26 | $11.06 | $11.27 | $10.98 | $11.22 | $10.96 | 174,461 |
| 2019-07-25 | $10.88 | $11.00 | $10.82 | $10.98 | $10.72 | 212,636 |
| 2019-07-24 | $11.07 | $11.11 | $10.81 | $10.89 | $10.64 | 245,654 |
| 2019-07-23 | $11.04 | $11.12 | $10.78 | $10.80 | $10.55 | 74,373 |
| 2019-07-22 | $11.18 | $11.26 | $10.96 | $11.01 | $10.75 | 75,684 |
| 2019-07-19 | $11.20 | $11.35 | $11.17 | $11.18 | $10.92 | 122,421 |
| 2019-07-18 | $11.13 | $11.36 | $11.11 | $11.25 | $10.99 | 186,683 |
| 2019-07-17 | $11.11 | $11.27 | $11.00 | $11.16 | $10.90 | 953,479 |
| 2019-07-16 | $11.34 | $11.36 | $11.07 | $11.11 | $10.85 | 214,143 |
| 2019-07-15 | $11.04 | $11.17 | $10.89 | $11.15 | $10.89 | 129,673 |
| 2019-07-12 | $11.04 | $11.17 | $10.92 | $11.08 | $10.82 | 124,832 |
| 2019-07-11 | $11.22 | $11.26 | $10.96 | $11.05 | $10.79 | 119,330 |
| 2019-07-10 | $11.27 | $11.38 | $11.18 | $11.21 | $10.95 | 62,009 |
| 2019-07-09 | $11.17 | $11.22 | $11.04 | $11.21 | $10.95 | 104,977 |
| 2019-07-08 | $11.04 | $11.20 | $11.03 | $11.16 | $10.90 | 127,630 |
| 2019-07-05 | $11.11 | $11.22 | $10.96 | $11.10 | $10.84 | 96,308 |
| 2019-07-03 | $11.28 | $11.34 | $11.12 | $11.14 | $10.88 | 40,590 |
| 2019-07-02 | $11.19 | $11.25 | $11.16 | $11.24 | $10.98 | 55,823 |
| 2019-07-01 | $11.22 | $11.35 | $11.12 | $11.16 | $10.90 | 129,218 |
| 2019-06-28 | $11.09 | $11.35 | $10.79 | $11.15 | $10.89 | 302,608 |
| 2019-06-27 | $10.88 | $11.18 | $10.84 | $11.05 | $10.79 | 132,798 |
| 2019-06-26 | $10.78 | $10.97 | $10.67 | $10.89 | $10.64 | 100,796 |
| 2019-06-25 | $11.08 | $11.15 | $10.75 | $10.75 | $10.50 | 95,170 |
| 2019-06-24 | $10.97 | $11.23 | $10.89 | $10.99 | $10.73 | 150,712 |
| 2019-06-21 | $11.21 | $11.24 | $10.97 | $10.98 | $10.72 | 140,628 |
| 2019-06-20 | $11.50 | $11.67 | $11.24 | $11.28 | $11.02 | 128,707 |
| 2019-06-19 | $11.28 | $11.43 | $11.20 | $11.24 | $10.98 | 74,077 |
| 2019-06-18 | $11.47 | $11.56 | $11.28 | $11.31 | $11.05 | 61,100 |
| 2019-06-17 | $11.44 | $11.55 | $11.26 | $11.27 | $11.01 | 76,921 |
| 2019-06-14 | $11.30 | $11.50 | $11.26 | $11.35 | $11.08 | 38,812 |
| 2019-06-13 | $11.31 | $11.64 | $11.30 | $11.56 | $11.29 | 86,441 |
| 2019-06-12 | $11.74 | $11.74 | $11.24 | $11.24 | $10.98 | 38,591 |
| 2019-06-11 | $11.53 | $11.54 | $11.31 | $11.39 | $11.12 | 80,193 |
| 2019-06-10 | $11.34 | $11.55 | $11.34 | $11.44 | $11.17 | 92,120 |
| 2019-06-07 | $11.46 | $11.60 | $11.24 | $11.31 | $11.05 | 73,765 |
| 2019-06-06 | $11.46 | $11.62 | $11.24 | $11.42 | $11.15 | 76,971 |
| 2019-06-05 | $11.56 | $11.97 | $11.45 | $11.49 | $11.22 | 59,952 |
| 2019-06-04 | $11.49 | $11.71 | $11.43 | $11.52 | $11.25 | 86,021 |
| 2019-06-03 | $11.20 | $11.52 | $11.18 | $11.41 | $11.14 | 105,174 |
| 2019-05-31 | $11.76 | $11.99 | $11.52 | $11.70 | $11.43 | 80,321 |
| 2019-05-30 | $11.88 | $12.09 | $11.85 | $11.89 | $11.61 | 70,189 |
| 2019-05-29 | $12.20 | $12.20 | $11.85 | $11.87 | $11.59 | 74,490 |
| 2019-05-28 | $12.29 | $12.38 | $12.17 | $12.28 | $11.99 | 90,409 |
| 2019-05-24 | $12.41 | $12.47 | $12.24 | $12.34 | $12.05 | 25,090 |
| 2019-05-23 | $12.35 | $12.50 | $12.20 | $12.31 | $12.02 | 74,697 |
| 2019-05-22 | $12.57 | $12.63 | $12.48 | $12.51 | $12.22 | 33,380 |
| 2019-05-21 | $12.55 | $12.70 | $12.55 | $12.60 | $12.31 | 48,959 |
| 2019-05-20 | $12.62 | $12.73 | $12.51 | $12.55 | $12.26 | 34,948 |
| 2019-05-17 | $12.69 | $12.88 | $12.62 | $12.69 | $12.39 | 53,144 |
| 2019-05-16 | $12.73 | $13.02 | $12.73 | $12.79 | $12.49 | 50,039 |
| 2019-05-15 | $12.60 | $12.84 | $12.49 | $12.75 | $12.45 | 36,927 |
| 2019-05-14 | $12.46 | $12.77 | $12.36 | $12.70 | $12.40 | 57,193 |
| 2019-05-13 | $12.79 | $12.79 | $12.14 | $12.47 | $12.18 | 112,953 |
| 2019-05-10 | $13.43 | $13.52 | $12.95 | $13.10 | $12.72 | 171,956 |
| 2019-05-09 | $12.93 | $13.66 | $12.82 | $13.50 | $13.11 | 151,769 |
| 2019-05-08 | $12.90 | $13.00 | $12.81 | $12.93 | $12.55 | 120,117 |
| 2019-05-07 | $12.86 | $13.03 | $12.72 | $12.88 | $12.50 | 74,096 |
| 2019-05-06 | $12.90 | $13.07 | $12.90 | $12.95 | $12.57 | 72,417 |
| 2019-05-03 | $13.16 | $13.39 | $13.01 | $13.09 | $12.71 | 187,924 |
| 2019-05-02 | $13.66 | $13.92 | $13.11 | $13.20 | $12.81 | 175,807 |
| 2019-05-01 | $14.06 | $14.08 | $13.92 | $13.96 | $13.55 | 65,887 |
| 2019-04-30 | $14.04 | $14.17 | $13.85 | $14.05 | $13.64 | 129,075 |
| 2019-04-29 | $14.05 | $14.30 | $14.00 | $14.07 | $13.66 | 52,139 |
| 2019-04-26 | $14.33 | $14.37 | $13.89 | $14.07 | $13.66 | 75,969 |
| 2019-04-25 | $13.79 | $14.01 | $13.60 | $14.00 | $13.59 | 95,506 |
| 2019-04-24 | $13.71 | $13.89 | $13.71 | $13.84 | $13.44 | 74,235 |
| 2019-04-23 | $13.53 | $13.92 | $13.52 | $13.76 | $13.36 | 47,245 |
| 2019-04-22 | $13.57 | $13.69 | $13.47 | $13.54 | $13.14 | 103,248 |
| 2019-04-18 | $13.43 | $13.70 | $13.36 | $13.58 | $13.18 | 127,513 |
| 2019-04-17 | $13.21 | $13.55 | $13.15 | $13.52 | $13.13 | 111,805 |
| 2019-04-16 | $13.28 | $13.30 | $13.12 | $13.14 | $12.76 | 62,925 |
| 2019-04-15 | $13.24 | $13.26 | $13.09 | $13.22 | $12.83 | 56,707 |
| 2019-04-12 | $13.23 | $13.33 | $13.16 | $13.22 | $12.83 | 35,597 |
| 2019-04-11 | $13.05 | $13.26 | $12.99 | $13.22 | $12.83 | 67,201 |
| 2019-04-10 | $12.83 | $13.10 | $12.82 | $13.05 | $12.67 | 86,693 |
| 2019-04-09 | $12.94 | $12.97 | $12.78 | $12.83 | $12.46 | 89,121 |
| 2019-04-08 | $13.14 | $13.23 | $13.00 | $13.04 | $12.66 | 83,067 |
| 2019-04-05 | $13.02 | $13.26 | $13.01 | $13.19 | $12.80 | 463,621 |
| 2019-04-04 | $13.02 | $13.22 | $12.96 | $13.03 | $12.65 | 129,960 |
| 2019-04-03 | $12.84 | $12.99 | $12.81 | $12.95 | $12.57 | 102,244 |
| 2019-04-02 | $13.18 | $13.21 | $12.74 | $12.80 | $12.43 | 183,275 |
| 2019-04-01 | $12.72 | $13.34 | $12.72 | $13.20 | $12.81 | 163,280 |
| 2019-03-29 | $12.69 | $12.84 | $12.58 | $12.70 | $12.33 | 134,215 |
| 2019-03-28 | $12.54 | $12.71 | $12.47 | $12.61 | $12.24 | 175,526 |
| 2019-03-27 | $12.32 | $12.67 | $12.17 | $12.52 | $12.15 | 84,317 |
| 2019-03-26 | $12.34 | $12.42 | $12.24 | $12.37 | $12.01 | 67,572 |
| 2019-03-25 | $12.32 | $12.34 | $12.01 | $12.26 | $11.90 | 100,739 |
| 2019-03-22 | $12.44 | $12.49 | $12.18 | $12.32 | $11.96 | 101,175 |
| 2019-03-21 | $12.52 | $12.73 | $12.44 | $12.52 | $12.15 | 88,584 |
| 2019-03-20 | $12.65 | $12.75 | $12.41 | $12.61 | $12.24 | 140,511 |
| 2019-03-19 | $12.86 | $12.88 | $12.43 | $12.67 | $12.30 | 287,748 |
| 2019-03-18 | $12.60 | $12.85 | $12.38 | $12.84 | $12.47 | 276,674 |
| 2019-03-15 | $12.47 | $12.76 | $12.38 | $12.62 | $12.25 | 382,087 |
| 2019-03-14 | $12.39 | $12.48 | $12.21 | $12.47 | $12.11 | 206,968 |
| 2019-03-13 | $12.42 | $12.60 | $12.24 | $12.41 | $12.05 | 224,706 |
| 2019-03-12 | $12.42 | $12.60 | $12.30 | $12.37 | $12.01 | 67,588 |
| 2019-03-11 | $12.23 | $12.49 | $12.10 | $12.45 | $12.09 | 114,483 |
| 2019-03-08 | $12.01 | $12.27 | $11.97 | $12.15 | $11.80 | 73,297 |
| 2019-03-07 | $12.17 | $12.20 | $12.02 | $12.08 | $11.73 | 68,129 |
| 2019-03-06 | $12.49 | $12.58 | $12.20 | $12.21 | $11.85 | 84,413 |
| 2019-03-05 | $12.51 | $12.56 | $12.34 | $12.49 | $12.13 | 68,613 |
| 2019-03-04 | $12.51 | $12.72 | $12.47 | $12.53 | $12.16 | 150,023 |
| 2019-03-01 | $12.61 | $12.80 | $12.47 | $12.52 | $12.15 | 102,745 |
| 2019-02-28 | $12.51 | $12.70 | $12.42 | $12.58 | $12.21 | 132,005 |
| 2019-02-27 | $12.61 | $12.78 | $12.46 | $12.52 | $12.15 | 77,172 |
| 2019-02-26 | $12.94 | $13.02 | $12.73 | $12.74 | $12.37 | 95,430 |
| 2019-02-25 | $12.86 | $13.47 | $12.86 | $12.97 | $12.59 | 212,469 |
| 2019-02-22 | $12.85 | $13.02 | $12.78 | $12.85 | $12.47 | 183,835 |
| 2019-02-21 | $12.92 | $13.00 | $12.71 | $12.81 | $12.44 | 97,184 |
| 2019-02-20 | $12.74 | $13.09 | $12.62 | $12.95 | $12.57 | 132,698 |
| 2019-02-19 | $13.14 | $13.14 | $12.69 | $12.77 | $12.40 | 198,404 |
| 2019-02-15 | $13.21 | $13.49 | $13.13 | $13.31 | $12.92 | 358,690 |
| 2019-02-14 | $14.22 | $14.23 | $12.15 | $13.18 | $12.73 | 514,624 |
| 2019-02-13 | $14.45 | $14.56 | $14.29 | $14.43 | $13.93 | 197,868 |
| 2019-02-12 | $14.42 | $14.48 | $14.34 | $14.47 | $13.97 | 66,150 |
| 2019-02-11 | $14.54 | $14.59 | $14.23 | $14.35 | $13.86 | 243,201 |
| 2019-02-08 | $14.22 | $14.54 | $14.18 | $14.52 | $14.02 | 91,292 |
| 2019-02-07 | $14.18 | $14.38 | $14.11 | $14.25 | $13.76 | 205,826 |
| 2019-02-06 | $14.25 | $14.32 | $14.08 | $14.21 | $13.72 | 92,918 |
| 2019-02-05 | $14.11 | $14.25 | $13.89 | $14.24 | $13.75 | 102,194 |
| 2019-02-04 | $14.21 | $14.39 | $13.99 | $14.05 | $13.57 | 135,046 |
| 2019-02-01 | $14.30 | $14.62 | $14.20 | $14.28 | $13.79 | 144,319 |
| 2019-01-31 | $14.08 | $14.33 | $13.97 | $14.20 | $13.71 | 89,756 |
| 2019-01-30 | $13.96 | $14.15 | $13.78 | $14.04 | $13.56 | 65,495 |
| 2019-01-29 | $14.05 | $14.11 | $13.84 | $13.95 | $13.47 | 86,147 |
| 2019-01-28 | $14.14 | $14.32 | $13.88 | $13.97 | $13.49 | 108,897 |
| 2019-01-25 | $14.05 | $14.27 | $13.99 | $14.23 | $13.74 | 156,699 |
| 2019-01-24 | $13.97 | $14.13 | $13.89 | $13.99 | $13.51 | 117,589 |
| 2019-01-23 | $13.84 | $14.05 | $13.70 | $14.01 | $13.53 | 132,586 |
| 2019-01-22 | $13.67 | $13.87 | $13.62 | $13.77 | $13.30 | 171,774 |
| 2019-01-18 | $13.15 | $13.76 | $12.98 | $13.72 | $13.25 | 287,477 |
| 2019-01-17 | $13.33 | $13.77 | $13.26 | $13.70 | $13.23 | 374,438 |
| 2019-01-16 | $13.01 | $13.43 | $12.87 | $13.39 | $12.93 | 338,632 |
| 2019-01-15 | $12.80 | $13.02 | $12.75 | $12.97 | $12.52 | 96,178 |
| 2019-01-14 | $12.69 | $13.11 | $12.58 | $12.79 | $12.35 | 223,937 |
| 2019-01-11 | $12.72 | $12.98 | $12.70 | $12.80 | $12.36 | 248,846 |
| 2019-01-10 | $12.81 | $13.09 | $12.63 | $12.80 | $12.36 | 126,600 |
| 2019-01-09 | $12.62 | $12.91 | $12.58 | $12.82 | $12.38 | 220,263 |
| 2019-01-08 | $12.02 | $12.66 | $11.83 | $12.60 | $12.17 | 173,377 |
| 2019-01-07 | $11.99 | $12.08 | $11.87 | $12.02 | $11.61 | 312,727 |
| 2019-01-04 | $11.85 | $12.05 | $11.85 | $12.01 | $11.60 | 182,850 |
| 2019-01-03 | $11.86 | $11.95 | $11.67 | $11.72 | $11.32 | 219,216 |
| 2019-01-02 | $12.13 | $12.37 | $11.83 | $11.96 | $11.55 | 233,774 |
| 2018-12-31 | $12.62 | $12.62 | $12.08 | $12.34 | $11.91 | 191,386 |
| 2018-12-28 | $12.43 | $12.64 | $12.40 | $12.51 | $12.08 | 346,722 |
| 2018-12-27 | $12.25 | $12.40 | $11.97 | $12.37 | $11.94 | 620,789 |
| 2018-12-26 | $11.96 | $12.42 | $11.84 | $12.38 | $11.95 | 286,590 |
| 2018-12-24 | $11.91 | $12.14 | $11.84 | $11.84 | $11.43 | 196,882 |
| 2018-12-21 | $11.92 | $12.22 | $11.88 | $11.94 | $11.53 | 719,517 |
| 2018-12-20 | $11.29 | $12.01 | $11.25 | $11.93 | $11.52 | 384,866 |
| 2018-12-19 | $11.42 | $11.61 | $11.14 | $11.30 | $10.91 | 232,739 |
| 2018-12-18 | $11.96 | $11.96 | $11.15 | $11.50 | $11.10 | 810,095 |
| 2018-12-17 | $12.06 | $12.32 | $11.72 | $11.78 | $11.37 | 177,336 |
| 2018-12-14 | $11.85 | $12.12 | $11.79 | $12.05 | $11.63 | 578,319 |
| 2018-12-13 | $12.03 | $12.06 | $11.83 | $11.97 | $11.56 | 453,993 |
| 2018-12-12 | $12.19 | $12.44 | $12.00 | $12.03 | $11.62 | 236,390 |
| 2018-12-11 | $12.39 | $12.52 | $12.05 | $12.05 | $11.63 | 198,724 |
| 2018-12-10 | $11.90 | $12.54 | $11.86 | $12.26 | $11.84 | 399,640 |
| 2018-12-07 | $11.99 | $12.03 | $11.71 | $11.90 | $11.49 | 452,045 |
| 2018-12-06 | $11.59 | $12.08 | $11.43 | $12.06 | $11.64 | 552,170 |
| 2018-12-04 | $12.35 | $12.58 | $11.78 | $11.82 | $11.41 | 548,152 |
| 2018-12-03 | $11.74 | $12.33 | $11.56 | $12.32 | $11.90 | 587,124 |
| 2018-11-30 | $11.74 | $12.00 | $11.53 | $11.70 | $11.30 | 282,866 |
| 2018-11-29 | $12.35 | $12.68 | $11.47 | $11.67 | $11.27 | 298,678 |
| 2018-11-28 | $11.62 | $12.52 | $11.62 | $12.46 | $12.03 | 2,275,145 |
| 2018-11-27 | $11.54 | $11.82 | $11.54 | $11.65 | $11.25 | 152,097 |
| 2018-11-26 | $11.62 | $11.88 | $11.41 | $11.59 | $11.19 | 272,143 |
| 2018-11-23 | $11.35 | $11.70 | $11.21 | $11.50 | $11.10 | 687,965 |
| 2018-11-21 | $11.39 | $11.54 | $11.21 | $11.49 | $11.09 | 569,067 |
| 2018-11-20 | $10.93 | $11.14 | $10.76 | $11.11 | $10.73 | 486,580 |
| 2018-11-19 | $11.09 | $11.09 | $10.81 | $10.94 | $10.56 | 330,535 |
| 2018-11-16 | $11.36 | $11.68 | $11.34 | $11.55 | $11.15 | 410,428 |
| 2018-11-15 | $11.23 | $11.42 | $10.90 | $11.39 | $11.00 | 527,551 |
| 2018-11-14 | $11.51 | $11.61 | $11.11 | $11.21 | $10.82 | 317,113 |
| 2018-11-13 | $11.40 | $11.50 | $11.09 | $11.45 | $11.06 | 346,913 |
| 2018-11-12 | $11.46 | $11.70 | $11.27 | $11.42 | $10.96 | 533,606 |
| 2018-11-09 | $11.64 | $11.65 | $11.13 | $11.37 | $10.91 | 416,893 |
| 2018-11-08 | $12.25 | $12.27 | $11.59 | $11.60 | $11.13 | 1,046,390 |
| 2018-11-07 | $13.07 | $13.07 | $12.22 | $12.24 | $11.74 | 234,121 |
| 2018-11-06 | $12.31 | $12.81 | $12.26 | $12.71 | $12.19 | 167,387 |
| 2018-11-05 | $12.17 | $12.47 | $12.06 | $12.27 | $11.77 | 215,734 |
| 2018-11-02 | $11.81 | $12.28 | $11.75 | $12.19 | $11.70 | 396,860 |
| 2018-11-01 | $14.75 | $14.93 | $11.50 | $12.01 | $11.52 | 884,134 |
| 2018-10-31 | $14.50 | $14.86 | $14.26 | $14.62 | $14.03 | 254,717 |
| 2018-10-30 | $13.86 | $14.47 | $13.82 | $14.36 | $13.78 | 151,449 |
| 2018-10-29 | $14.22 | $14.25 | $13.66 | $13.86 | $13.30 | 339,008 |
| 2018-10-26 | $14.31 | $14.50 | $14.11 | $14.13 | $13.56 | 99,063 |
| 2018-10-25 | $14.30 | $14.51 | $14.10 | $14.47 | $13.88 | 120,724 |
| 2018-10-24 | $14.60 | $14.83 | $14.12 | $14.18 | $13.61 | 210,990 |
| 2018-10-23 | $14.69 | $14.91 | $14.66 | $14.70 | $14.10 | 96,377 |
| 2018-10-22 | $14.75 | $15.13 | $14.70 | $14.80 | $14.20 | 274,578 |
| 2018-10-19 | $14.96 | $15.32 | $14.62 | $14.70 | $14.10 | 105,181 |
| 2018-10-18 | $14.37 | $15.73 | $14.37 | $15.00 | $14.39 | 315,812 |
| 2018-10-17 | $14.13 | $14.72 | $13.90 | $14.46 | $13.87 | 822,175 |
| 2018-10-16 | $14.26 | $14.30 | $14.15 | $14.15 | $13.58 | 237,884 |
| 2018-10-15 | $14.03 | $14.49 | $13.88 | $14.25 | $13.67 | 365,025 |
| 2018-10-12 | $14.44 | $14.52 | $13.93 | $14.12 | $13.55 | 213,807 |
| 2018-10-11 | $14.73 | $14.88 | $14.14 | $14.27 | $13.69 | 151,643 |
| 2018-10-10 | $15.42 | $15.56 | $14.78 | $14.80 | $14.20 | 76,416 |
| 2018-10-09 | $15.49 | $15.61 | $15.44 | $15.51 | $14.88 | 202,601 |
| 2018-10-08 | $15.78 | $15.82 | $15.50 | $15.57 | $14.94 | 80,647 |
| 2018-10-05 | $16.05 | $16.15 | $15.78 | $15.84 | $15.20 | 191,002 |
| 2018-10-04 | $16.13 | $16.13 | $15.96 | $16.04 | $15.39 | 120,409 |
| 2018-10-03 | $16.10 | $16.26 | $15.86 | $16.20 | $15.54 | 154,160 |
| 2018-10-02 | $16.06 | $16.10 | $15.92 | $16.09 | $15.44 | 118,333 |
| 2018-10-01 | $16.50 | $16.62 | $16.14 | $16.20 | $15.54 | 143,331 |
| 2018-09-28 | $16.39 | $16.52 | $16.34 | $16.48 | $15.81 | 94,466 |
| 2018-09-27 | $16.56 | $16.69 | $16.42 | $16.44 | $15.77 | 143,397 |
| 2018-09-26 | $16.72 | $16.85 | $16.53 | $16.56 | $15.89 | 238,177 |
| 2018-09-25 | $16.39 | $16.77 | $16.39 | $16.75 | $16.07 | 107,751 |
| 2018-09-24 | $16.25 | $16.56 | $16.16 | $16.41 | $15.74 | 132,261 |
| 2018-09-21 | $16.33 | $16.33 | $16.11 | $16.30 | $15.64 | 653,403 |
| 2018-09-20 | $16.21 | $16.36 | $16.00 | $16.33 | $15.67 | 143,814 |
| 2018-09-19 | $16.48 | $16.71 | $16.08 | $16.18 | $15.52 | 208,050 |
| 2018-09-18 | $16.83 | $16.99 | $16.41 | $16.50 | $15.83 | 682,408 |
| 2018-09-17 | $16.63 | $16.93 | $16.58 | $16.83 | $16.15 | 153,547 |
| 2018-09-14 | $16.33 | $16.62 | $16.33 | $16.60 | $15.93 | 157,379 |
| 2018-09-13 | $16.32 | $16.42 | $16.05 | $16.33 | $15.67 | 153,243 |
| 2018-09-12 | $15.96 | $16.27 | $15.96 | $16.24 | $15.58 | 223,166 |
| 2018-09-11 | $15.55 | $16.20 | $15.46 | $15.98 | $15.33 | 525,825 |
| 2018-09-10 | $15.02 | $15.72 | $14.66 | $15.60 | $14.97 | 568,400 |
| 2018-09-07 | $15.00 | $15.04 | $14.89 | $14.95 | $14.34 | 268,213 |
| 2018-09-06 | $15.10 | $15.13 | $14.90 | $15.00 | $14.39 | 118,446 |
| 2018-09-05 | $15.35 | $15.49 | $15.04 | $15.06 | $14.45 | 265,987 |
| 2018-09-04 | $15.56 | $15.59 | $15.33 | $15.36 | $14.74 | 117,737 |
| 2018-08-31 | $15.53 | $15.69 | $15.23 | $15.62 | $14.99 | 100,141 |
| 2018-08-30 | $15.66 | $15.68 | $15.36 | $15.60 | $14.97 | 109,089 |
| 2018-08-29 | $15.65 | $15.71 | $15.48 | $15.66 | $15.03 | 100,264 |
| 2018-08-28 | $15.74 | $15.74 | $15.58 | $15.61 | $14.98 | 118,312 |
| 2018-08-27 | $15.80 | $15.85 | $15.66 | $15.70 | $15.06 | 74,768 |
| 2018-08-24 | $15.76 | $15.91 | $15.70 | $15.75 | $15.11 | 75,649 |
| 2018-08-23 | $15.84 | $15.90 | $15.66 | $15.80 | $15.16 | 404,407 |
| 2018-08-22 | $15.86 | $15.86 | $15.55 | $15.85 | $15.21 | 128,061 |
| 2018-08-21 | $15.98 | $16.20 | $15.82 | $15.85 | $15.21 | 109,483 |
| 2018-08-20 | $15.84 | $16.09 | $15.47 | $15.88 | $15.24 | 87,712 |
| 2018-08-17 | $15.84 | $15.90 | $15.75 | $15.85 | $15.21 | 93,198 |
| 2018-08-16 | $15.57 | $15.92 | $15.51 | $15.90 | $15.26 | 137,242 |
| 2018-08-15 | $15.59 | $15.75 | $15.29 | $15.52 | $14.89 | 96,581 |
| 2018-08-14 | $15.79 | $16.03 | $15.58 | $15.62 | $14.99 | 244,508 |
| 2018-08-13 | $15.77 | $16.09 | $15.65 | $15.74 | $15.10 | 224,618 |
| 2018-08-10 | $15.84 | $15.97 | $15.51 | $15.71 | $15.00 | 346,761 |
| 2018-08-09 | $15.60 | $16.01 | $15.60 | $15.89 | $15.18 | 132,594 |
| 2018-08-08 | $15.55 | $15.90 | $15.48 | $15.63 | $14.93 | 250,621 |
| 2018-08-07 | $15.85 | $16.48 | $15.55 | $15.63 | $14.93 | 151,227 |
| 2018-08-06 | $16.69 | $16.73 | $16.41 | $16.51 | $15.77 | 160,125 |
| 2018-08-03 | $16.20 | $17.09 | $16.20 | $16.73 | $15.98 | 176,352 |
| 2018-08-02 | $19.17 | $19.38 | $15.90 | $16.40 | $15.66 | 719,853 |
| 2018-08-01 | $19.30 | $19.35 | $19.06 | $19.08 | $18.22 | 86,188 |
| 2018-07-31 | $19.31 | $19.55 | $19.30 | $19.30 | $18.43 | 224,922 |
| 2018-07-30 | $19.41 | $19.56 | $19.18 | $19.26 | $18.39 | 152,325 |
| 2018-07-27 | $19.70 | $19.83 | $19.39 | $19.40 | $18.53 | 120,351 |
| 2018-07-26 | $19.65 | $19.96 | $19.65 | $19.80 | $18.91 | 247,977 |
| 2018-07-25 | $19.40 | $19.67 | $19.35 | $19.55 | $18.67 | 141,694 |
| 2018-07-24 | $19.67 | $19.68 | $19.37 | $19.47 | $18.60 | 89,126 |
| 2018-07-23 | $19.86 | $20.06 | $19.62 | $19.63 | $18.75 | 75,417 |
| 2018-07-20 | $20.03 | $20.07 | $19.80 | $19.90 | $19.01 | 130,922 |
| 2018-07-19 | $20.00 | $20.11 | $19.87 | $20.08 | $19.18 | 81,546 |
| 2018-07-18 | $20.20 | $20.28 | $20.00 | $20.04 | $19.14 | 77,995 |
| 2018-07-17 | $20.27 | $20.50 | $20.22 | $20.26 | $19.35 | 101,237 |
| 2018-07-16 | $20.32 | $20.55 | $20.11 | $20.25 | $19.34 | 128,647 |
| 2018-07-13 | $20.38 | $20.50 | $20.06 | $20.30 | $19.39 | 144,694 |
| 2018-07-12 | $20.33 | $20.40 | $20.20 | $20.33 | $19.42 | 97,106 |
| 2018-07-11 | $20.50 | $20.73 | $20.36 | $20.38 | $19.46 | 110,576 |
| 2018-07-10 | $20.63 | $20.78 | $20.48 | $20.50 | $19.58 | 203,571 |
| 2018-07-09 | $20.50 | $20.79 | $20.50 | $20.58 | $19.66 | 395,689 |
| 2018-07-06 | $20.75 | $20.80 | $20.50 | $20.62 | $19.69 | 135,835 |
| 2018-07-05 | $20.66 | $20.98 | $20.57 | $20.75 | $19.82 | 125,458 |
| 2018-07-03 | $20.84 | $20.85 | $20.55 | $20.64 | $19.71 | 39,941 |
| 2018-07-02 | $20.49 | $20.60 | $20.18 | $20.52 | $19.60 | 109,795 |
| 2018-06-29 | $20.56 | $20.73 | $20.44 | $20.60 | $19.67 | 235,687 |
| 2018-06-28 | $20.58 | $20.58 | $20.28 | $20.46 | $19.54 | 148,396 |
| 2018-06-27 | $20.48 | $20.67 | $20.28 | $20.41 | $19.49 | 141,195 |
| 2018-06-26 | $20.35 | $20.73 | $20.21 | $20.50 | $19.58 | 105,328 |
| 2018-06-25 | $20.53 | $20.78 | $20.47 | $20.60 | $19.67 | 171,811 |
| 2018-06-22 | $20.61 | $20.77 | $20.22 | $20.55 | $19.63 | 971,537 |
| 2018-06-21 | $20.82 | $21.00 | $20.46 | $20.63 | $19.70 | 161,800 |
| 2018-06-20 | $20.76 | $20.96 | $20.72 | $20.80 | $19.87 | 195,396 |
| 2018-06-19 | $20.65 | $21.01 | $20.55 | $20.77 | $19.84 | 199,476 |
| 2018-06-18 | $20.30 | $20.79 | $20.30 | $20.76 | $19.83 | 189,126 |
| 2018-06-15 | $20.50 | $20.50 | $20.10 | $20.40 | $19.48 | 674,387 |
| 2018-06-14 | $21.40 | $21.40 | $20.46 | $20.50 | $19.58 | 275,499 |
| 2018-06-13 | $20.90 | $20.96 | $20.73 | $20.87 | $19.93 | 140,746 |
| 2018-06-12 | $20.92 | $21.06 | $20.85 | $20.90 | $19.96 | 174,324 |
| 2018-06-11 | $21.05 | $21.21 | $20.88 | $20.90 | $19.96 | 149,266 |
| 2018-06-08 | $21.01 | $21.37 | $20.96 | $21.10 | $20.15 | 149,854 |
| 2018-06-07 | $21.56 | $21.56 | $20.90 | $20.97 | $20.03 | 149,432 |
| 2018-06-06 | $21.24 | $21.55 | $21.16 | $21.47 | $20.51 | 113,201 |
| 2018-06-05 | $21.00 | $21.21 | $20.88 | $21.20 | $20.25 | 104,361 |
| 2018-06-04 | $20.68 | $20.97 | $20.56 | $20.95 | $20.01 | 87,207 |
| 2018-06-01 | $20.49 | $20.70 | $20.24 | $20.58 | $19.66 | 150,009 |
| 2018-05-31 | $21.20 | $21.20 | $20.41 | $20.45 | $19.53 | 175,253 |
| 2018-05-30 | $21.37 | $21.37 | $20.72 | $20.76 | $19.83 | 246,441 |
| 2018-05-29 | $20.86 | $21.13 | $20.45 | $20.77 | $19.84 | 151,749 |
| 2018-05-25 | $20.99 | $21.19 | $20.81 | $20.90 | $19.96 | 196,671 |
| 2018-05-24 | $21.09 | $21.10 | $20.75 | $20.88 | $19.94 | 99,513 |
| 2018-05-23 | $21.08 | $21.22 | $20.96 | $21.12 | $20.17 | 163,081 |
| 2018-05-22 | $21.26 | $21.45 | $21.04 | $21.19 | $20.24 | 175,699 |
| 2018-05-21 | $20.79 | $21.34 | $20.63 | $21.20 | $20.25 | 135,982 |
| 2018-05-18 | $20.76 | $20.85 | $20.54 | $20.71 | $19.78 | 167,171 |
| 2018-05-17 | $20.48 | $20.95 | $20.33 | $20.68 | $19.75 | 207,933 |
| 2018-05-16 | $20.13 | $20.58 | $19.79 | $20.55 | $19.63 | 327,705 |
| 2018-05-15 | $19.89 | $20.25 | $19.89 | $20.11 | $19.21 | 206,940 |
| 2018-05-14 | $19.72 | $20.09 | $19.72 | $19.99 | $19.09 | 396,471 |
| 2018-05-11 | $19.30 | $19.81 | $19.26 | $19.81 | $18.85 | 276,186 |
| 2018-05-10 | $19.25 | $19.50 | $19.20 | $19.38 | $18.44 | 74,802 |
| 2018-05-09 | $19.90 | $19.90 | $19.04 | $19.29 | $18.36 | 103,489 |
| 2018-05-08 | $19.42 | $19.76 | $19.07 | $19.11 | $18.19 | 185,005 |
| 2018-05-07 | $19.23 | $19.64 | $19.01 | $19.54 | $18.59 | 124,580 |
| 2018-05-04 | $19.23 | $19.37 | $19.03 | $19.14 | $18.21 | 107,677 |
| 2018-05-03 | $20.00 | $20.00 | $19.14 | $19.24 | $18.31 | 187,861 |
| 2018-05-02 | $19.22 | $19.37 | $18.94 | $19.26 | $18.33 | 79,059 |
| 2018-05-01 | $19.25 | $19.41 | $18.65 | $19.21 | $18.28 | 203,051 |
| 2018-04-30 | $19.62 | $19.74 | $19.25 | $19.27 | $18.34 | 91,743 |
| 2018-04-27 | $19.81 | $19.90 | $19.44 | $19.51 | $18.57 | 43,503 |
| 2018-04-26 | $19.87 | $19.93 | $19.67 | $19.75 | $18.79 | 86,457 |
| 2018-04-25 | $19.73 | $19.94 | $19.67 | $19.81 | $18.85 | 52,873 |
| 2018-04-24 | $19.66 | $20.02 | $19.66 | $19.75 | $18.79 | 155,274 |
| 2018-04-23 | $19.54 | $19.92 | $19.48 | $19.66 | $18.71 | 366,353 |
| 2018-04-20 | $19.55 | $19.70 | $19.40 | $19.54 | $18.59 | 225,900 |
| 2018-04-19 | $19.44 | $19.82 | $19.14 | $19.63 | $18.68 | 53,733 |
| 2018-04-18 | $20.04 | $20.04 | $19.45 | $19.48 | $18.54 | 151,993 |
| 2018-04-17 | $19.69 | $19.82 | $19.42 | $19.49 | $18.55 | 118,946 |
| 2018-04-16 | $19.59 | $19.72 | $19.31 | $19.58 | $18.63 | 93,559 |
| 2018-04-13 | $19.65 | $19.68 | $19.41 | $19.56 | $18.61 | 68,970 |
| 2018-04-12 | $19.63 | $19.76 | $19.53 | $19.67 | $18.72 | 53,268 |
| 2018-04-11 | $19.44 | $19.66 | $19.44 | $19.50 | $18.56 | 51,027 |
| 2018-04-10 | $19.38 | $19.57 | $19.11 | $19.55 | $18.60 | 141,744 |
| 2018-04-09 | $19.86 | $19.94 | $19.22 | $19.24 | $18.31 | 73,572 |
| 2018-04-06 | $20.00 | $20.04 | $19.55 | $19.67 | $18.72 | 193,881 |
| 2018-04-05 | $19.95 | $20.05 | $19.82 | $19.89 | $18.93 | 131,937 |
| 2018-04-04 | $19.34 | $19.99 | $19.34 | $19.87 | $18.91 | 156,137 |
| 2018-04-03 | $19.48 | $19.68 | $18.86 | $19.57 | $18.62 | 154,057 |
| 2018-04-02 | $19.44 | $19.51 | $18.88 | $19.00 | $18.08 | 103,060 |
| 2018-03-29 | $19.89 | $20.08 | $19.47 | $19.48 | $18.54 | 131,910 |
| 2018-03-28 | $19.04 | $19.59 | $18.68 | $19.45 | $18.51 | 197,846 |
| 2018-03-27 | $19.05 | $19.20 | $18.81 | $19.06 | $18.14 | 227,845 |
| 2018-03-26 | $19.08 | $19.08 | $18.60 | $18.92 | $18.00 | 120,166 |
| 2018-03-23 | $19.41 | $19.45 | $18.79 | $18.81 | $17.90 | 488,234 |
| 2018-03-22 | $19.58 | $20.74 | $19.38 | $19.40 | $18.46 | 290,997 |
| 2018-03-21 | $19.69 | $20.38 | $19.45 | $20.04 | $19.07 | 376,240 |
| 2018-03-20 | $19.34 | $20.25 | $18.97 | $19.76 | $18.80 | 285,589 |
| 2018-03-19 | $19.35 | $19.50 | $19.10 | $19.23 | $18.30 | 312,051 |
| 2018-03-16 | $19.02 | $19.88 | $18.87 | $19.35 | $18.41 | 356,501 |
| 2018-03-15 | $19.29 | $19.49 | $18.54 | $19.00 | $18.08 | 276,947 |
| 2018-03-14 | $18.93 | $19.00 | $18.56 | $18.86 | $17.95 | 158,930 |
| 2018-03-13 | $19.10 | $19.20 | $18.80 | $19.01 | $18.09 | 225,077 |
| 2018-03-12 | $19.19 | $19.43 | $18.80 | $19.11 | $18.19 | 366,042 |
| 2018-03-09 | $18.68 | $19.34 | $18.19 | $19.25 | $18.32 | 3,390,232 |
| 2018-03-08 | $20.40 | $20.90 | $18.82 | $18.90 | $17.99 | 492,330 |
| 2018-03-07 | $21.48 | $21.87 | $20.61 | $21.08 | $20.06 | 331,618 |
| 2018-03-06 | $22.17 | $22.26 | $21.78 | $22.18 | $21.11 | 43,124 |
| 2018-03-05 | $21.56 | $22.16 | $21.44 | $21.94 | $20.88 | 52,483 |
| 2018-03-02 | $21.12 | $21.79 | $20.99 | $21.62 | $20.57 | 78,211 |
| 2018-03-01 | $21.23 | $21.53 | $21.01 | $21.23 | $20.20 | 81,670 |
| 2018-02-28 | $22.05 | $22.21 | $21.24 | $21.32 | $20.29 | 72,090 |
| 2018-02-27 | $22.30 | $22.34 | $21.73 | $21.95 | $20.89 | 57,627 |
| 2018-02-26 | $22.34 | $22.43 | $21.87 | $22.21 | $21.14 | 66,115 |
| 2018-02-23 | $22.23 | $22.35 | $21.92 | $22.20 | $21.13 | 62,338 |
| 2018-02-22 | $19.74 | $22.25 | $19.74 | $21.97 | $20.91 | 68,683 |
| 2018-02-21 | $21.70 | $22.40 | $21.65 | $22.05 | $20.98 | 44,422 |
| 2018-02-20 | $21.52 | $22.13 | $21.46 | $21.61 | $20.56 | 33,307 |
| 2018-02-16 | $21.39 | $22.32 | $21.39 | $21.95 | $20.89 | 33,951 |
| 2018-02-15 | $22.25 | $22.58 | $21.01 | $21.50 | $20.46 | 116,755 |
| 2018-02-14 | $21.16 | $22.97 | $21.16 | $22.14 | $21.07 | 65,051 |
| 2018-02-13 | $21.24 | $21.81 | $21.23 | $21.75 | $20.70 | 37,030 |
| 2018-02-12 | $21.40 | $21.57 | $21.09 | $21.29 | $20.26 | 38,795 |
| 2018-02-09 | $21.40 | $21.88 | $20.89 | $21.39 | $20.36 | 134,107 |
| 2018-02-08 | $21.10 | $21.60 | $20.90 | $21.09 | $20.07 | 79,432 |
| 2018-02-07 | $21.16 | $21.46 | $20.88 | $21.10 | $20.01 | 49,106 |
| 2018-02-06 | $20.59 | $21.65 | $20.59 | $21.34 | $20.24 | 101,517 |
| 2018-02-05 | $20.86 | $21.62 | $20.86 | $21.17 | $20.08 | 59,564 |
| 2018-02-02 | $21.19 | $21.73 | $21.02 | $21.44 | $20.34 | 49,113 |
| 2018-02-01 | $21.59 | $21.66 | $20.94 | $21.45 | $20.34 | 176,735 |
| 2018-01-31 | $21.62 | $21.88 | $21.33 | $21.58 | $20.47 | 52,972 |
| 2018-01-30 | $21.28 | $21.66 | $21.11 | $21.51 | $20.40 | 54,758 |
| 2018-01-29 | $21.51 | $21.86 | $21.18 | $21.38 | $20.28 | 40,286 |
| 2018-01-26 | $21.45 | $21.65 | $21.25 | $21.56 | $20.45 | 48,787 |
| 2018-01-25 | $22.11 | $22.11 | $21.13 | $21.40 | $20.30 | 77,150 |
| 2018-01-24 | $21.05 | $21.43 | $21.05 | $21.33 | $20.23 | 77,736 |
| 2018-01-23 | $20.76 | $21.38 | $20.55 | $21.23 | $20.14 | 131,762 |
| 2018-01-22 | $22.32 | $22.32 | $21.84 | $22.08 | $20.94 | 118,447 |
| 2018-01-19 | $21.38 | $22.24 | $21.34 | $21.92 | $20.79 | 80,854 |
| 2018-01-18 | $20.98 | $21.49 | $20.93 | $21.44 | $20.34 | 107,544 |
| 2018-01-17 | $20.66 | $21.10 | $20.53 | $21.09 | $20.00 | 100,353 |
| 2018-01-16 | $20.29 | $20.90 | $20.21 | $20.57 | $19.51 | 71,285 |
| 2018-01-12 | $19.91 | $20.26 | $19.57 | $20.20 | $19.16 | 67,734 |
| 2018-01-11 | $19.56 | $20.09 | $19.52 | $19.84 | $18.82 | 79,308 |
| 2018-01-10 | $19.81 | $19.89 | $19.33 | $19.56 | $18.55 | 93,206 |
| 2018-01-09 | $20.77 | $20.77 | $19.80 | $19.80 | $18.78 | 43,263 |
| 2018-01-08 | $20.68 | $20.77 | $20.32 | $20.77 | $19.70 | 180,487 |
| 2018-01-05 | $20.95 | $20.95 | $20.28 | $20.67 | $19.60 | 96,644 |
| 2018-01-04 | $20.86 | $21.46 | $20.74 | $20.93 | $19.85 | 45,794 |
| 2018-01-03 | $21.10 | $21.21 | $20.71 | $20.71 | $19.64 | 97,083 |
| 2018-01-02 | $20.39 | $21.64 | $20.39 | $21.18 | $20.09 | 163,301 |
| 2017-12-29 | $20.71 | $20.71 | $20.28 | $20.34 | $19.29 | 62,405 |
| 2017-12-28 | $20.62 | $20.74 | $20.33 | $20.60 | $19.54 | 43,255 |
| 2017-12-27 | $20.62 | $20.96 | $20.47 | $20.58 | $19.52 | 53,928 |
| 2017-12-26 | $20.79 | $20.98 | $20.63 | $20.68 | $19.61 | 52,361 |
| 2017-12-22 | $20.82 | $21.13 | $20.80 | $20.84 | $19.77 | 183,836 |
| 2017-12-21 | $20.53 | $21.12 | $20.28 | $21.01 | $19.93 | 224,983 |
| 2017-12-20 | $19.93 | $20.33 | $19.80 | $20.28 | $19.23 | 83,457 |
| 2017-12-19 | $20.19 | $20.24 | $19.84 | $19.88 | $18.86 | 138,583 |
| 2017-12-18 | $20.54 | $20.72 | $20.03 | $20.19 | $19.15 | 92,435 |
| 2017-12-15 | $20.44 | $20.54 | $19.91 | $20.20 | $19.16 | 492,705 |
| 2017-12-14 | $20.38 | $20.46 | $19.75 | $19.79 | $18.77 | 145,342 |
| 2017-12-13 | $20.61 | $21.07 | $20.36 | $20.41 | $19.36 | 135,461 |
| 2017-12-12 | $19.94 | $20.86 | $19.92 | $20.64 | $19.58 | 128,944 |
| 2017-12-11 | $20.19 | $20.19 | $19.77 | $19.86 | $18.84 | 186,806 |
| 2017-12-08 | $21.20 | $21.21 | $20.04 | $20.21 | $19.17 | 167,908 |
| 2017-12-07 | $21.30 | $21.45 | $21.00 | $21.12 | $20.03 | 196,642 |
| 2017-12-06 | $21.22 | $21.68 | $20.98 | $21.25 | $20.16 | 110,206 |
| 2017-12-05 | $22.55 | $22.55 | $21.12 | $21.14 | $20.05 | 146,786 |
| 2017-12-04 | $22.62 | $22.98 | $22.34 | $22.51 | $21.35 | 90,775 |
| 2017-12-01 | $22.35 | $22.60 | $21.59 | $22.40 | $21.25 | 170,340 |
| 2017-11-30 | $23.59 | $23.73 | $21.33 | $22.35 | $21.20 | 474,997 |
| 2017-11-29 | $23.42 | $24.45 | $23.17 | $23.46 | $22.25 | 124,372 |
| 2017-11-28 | $22.75 | $23.98 | $22.63 | $23.30 | $22.10 | 274,001 |
| 2017-11-27 | $22.71 | $23.16 | $22.53 | $23.03 | $21.84 | 161,579 |
| 2017-11-24 | $22.50 | $22.83 | $22.15 | $22.76 | $21.59 | 62,002 |
| 2017-11-22 | $22.37 | $22.88 | $22.37 | $22.55 | $21.39 | 56,340 |
| 2017-11-21 | $22.45 | $22.75 | $21.98 | $22.34 | $21.19 | 86,924 |
| 2017-11-20 | $22.47 | $22.71 | $22.29 | $22.46 | $21.30 | 52,605 |
| 2017-11-17 | $22.35 | $22.50 | $22.15 | $22.42 | $21.26 | 48,470 |
| 2017-11-16 | $22.16 | $22.59 | $22.12 | $22.46 | $21.30 | 40,078 |
| 2017-11-15 | $22.10 | $22.25 | $21.82 | $22.05 | $20.91 | 46,693 |
| 2017-11-14 | $21.82 | $22.47 | $21.50 | $22.24 | $21.03 | 90,452 |
| 2017-11-13 | $22.33 | $22.82 | $21.66 | $21.94 | $20.74 | 30,086 |
| 2017-11-10 | $22.50 | $22.91 | $22.26 | $22.31 | $21.09 | 31,319 |
| 2017-11-09 | $22.45 | $22.65 | $22.15 | $22.59 | $21.36 | 63,034 |
| 2017-11-08 | $22.41 | $22.79 | $22.41 | $22.55 | $21.32 | 66,482 |
| 2017-11-07 | $22.62 | $22.70 | $22.36 | $22.50 | $21.27 | 75,437 |
| 2017-11-06 | $22.42 | $22.63 | $22.21 | $22.49 | $21.26 | 39,914 |
| 2017-11-03 | $23.40 | $23.50 | $22.43 | $22.44 | $21.22 | 52,394 |
| 2017-11-02 | $23.60 | $23.67 | $22.74 | $23.47 | $22.19 | 249,562 |
| 2017-11-01 | $23.41 | $23.45 | $23.06 | $23.15 | $21.89 | 98,200 |
| 2017-10-31 | $23.29 | $23.61 | $23.17 | $23.29 | $22.02 | 80,962 |
| 2017-10-30 | $23.23 | $23.44 | $23.10 | $23.13 | $21.87 | 65,668 |
| 2017-10-27 | $22.90 | $23.47 | $22.68 | $23.32 | $22.05 | 63,996 |
| 2017-10-26 | $22.74 | $23.31 | $22.63 | $22.87 | $21.62 | 38,885 |
| 2017-10-25 | $22.56 | $22.89 | $22.37 | $22.66 | $21.42 | 43,744 |
| 2017-10-24 | $22.53 | $22.89 | $22.36 | $22.54 | $21.31 | 85,756 |
| 2017-10-23 | $22.68 | $22.83 | $22.20 | $22.48 | $21.25 | 100,680 |
| 2017-10-20 | $22.90 | $23.09 | $22.49 | $22.60 | $21.37 | 37,899 |
| 2017-10-19 | $22.31 | $22.81 | $21.99 | $22.71 | $21.47 | 28,451 |
| 2017-10-18 | $22.35 | $22.50 | $21.98 | $22.42 | $21.20 | 101,319 |
| 2017-10-17 | $22.74 | $22.89 | $22.25 | $22.30 | $21.08 | 62,577 |
| 2017-10-16 | $23.31 | $23.31 | $20.27 | $22.67 | $21.43 | 195,361 |
| 2017-10-13 | $23.37 | $23.57 | $23.20 | $23.32 | $22.05 | 73,683 |
| 2017-10-12 | $23.22 | $23.67 | $23.19 | $23.30 | $22.03 | 38,556 |
| 2017-10-11 | $23.31 | $23.39 | $23.20 | $23.24 | $21.97 | 40,894 |
| 2017-10-10 | $23.15 | $23.44 | $22.96 | $23.25 | $21.98 | 57,515 |
| 2017-10-09 | $23.13 | $23.42 | $23.00 | $23.07 | $21.81 | 28,053 |
| 2017-10-06 | $23.18 | $23.51 | $23.05 | $23.19 | $21.93 | 44,205 |
| 2017-10-05 | $24.56 | $24.56 | $22.91 | $23.28 | $22.01 | 38,520 |
| 2017-10-04 | $23.64 | $23.67 | $23.26 | $23.32 | $22.05 | 40,000 |
| 2017-10-03 | $23.69 | $23.91 | $23.49 | $23.60 | $22.31 | 42,743 |
| 2017-10-02 | $23.26 | $23.72 | $23.26 | $23.68 | $22.39 | 43,484 |
| 2017-09-29 | $23.25 | $23.31 | $23.09 | $23.24 | $21.97 | 93,288 |
| 2017-09-28 | $23.06 | $23.43 | $22.93 | $23.32 | $22.05 | 56,847 |
| 2017-09-27 | $22.80 | $23.42 | $22.75 | $23.13 | $21.87 | 66,088 |
| 2017-09-26 | $22.92 | $23.10 | $22.55 | $22.73 | $21.49 | 69,758 |
| 2017-09-25 | $22.75 | $22.98 | $22.56 | $22.82 | $21.58 | 43,327 |
| 2017-09-22 | $22.68 | $22.95 | $22.60 | $22.71 | $21.47 | 77,748 |
| 2017-09-21 | $22.66 | $22.91 | $22.17 | $22.66 | $21.42 | 71,444 |
| 2017-09-20 | $22.44 | $22.93 | $22.39 | $22.60 | $21.37 | 72,240 |
| 2017-09-19 | $22.55 | $22.89 | $22.19 | $22.44 | $21.22 | 67,755 |
| 2017-09-18 | $22.56 | $22.98 | $22.33 | $22.45 | $21.23 | 120,507 |
| 2017-09-15 | $22.69 | $22.70 | $22.21 | $22.51 | $21.28 | 148,783 |
| 2017-09-14 | $22.50 | $22.86 | $22.48 | $22.64 | $21.41 | 91,192 |
| 2017-09-13 | $22.39 | $22.85 | $22.33 | $22.59 | $21.36 | 57,306 |
| 2017-09-12 | $22.37 | $22.69 | $22.26 | $22.47 | $21.24 | 39,735 |
| 2017-09-11 | $22.03 | $22.46 | $21.92 | $22.39 | $21.17 | 67,959 |
| 2017-09-08 | $22.08 | $22.21 | $21.57 | $21.89 | $20.70 | 46,903 |
| 2017-09-07 | $22.31 | $22.46 | $21.86 | $22.00 | $20.80 | 49,871 |
| 2017-09-06 | $22.33 | $22.51 | $21.96 | $22.17 | $20.96 | 57,140 |
| 2017-09-05 | $22.02 | $22.45 | $22.02 | $22.27 | $21.06 | 47,282 |
| 2017-09-01 | $21.87 | $22.19 | $21.71 | $22.01 | $20.81 | 116,702 |
| 2017-08-31 | $21.68 | $21.78 | $21.55 | $21.74 | $20.55 | 77,925 |
| 2017-08-30 | $21.56 | $21.75 | $21.42 | $21.61 | $20.43 | 78,546 |
| 2017-08-29 | $21.51 | $21.67 | $21.38 | $21.59 | $20.41 | 71,785 |
| 2017-08-28 | $21.69 | $21.69 | $21.41 | $21.50 | $20.33 | 63,286 |
| 2017-08-25 | $21.52 | $21.85 | $21.46 | $21.62 | $20.44 | 75,267 |
| 2017-08-24 | $21.65 | $21.65 | $21.45 | $21.50 | $20.33 | 76,613 |
| 2017-08-23 | $21.60 | $21.77 | $21.47 | $21.50 | $20.33 | 44,540 |
| 2017-08-22 | $21.69 | $22.00 | $21.44 | $21.60 | $20.42 | 113,855 |
| 2017-08-21 | $21.50 | $21.72 | $21.27 | $21.62 | $20.44 | 102,769 |
| 2017-08-18 | $21.44 | $21.69 | $21.22 | $21.45 | $20.28 | 550,358 |
| 2017-08-17 | $21.69 | $21.89 | $21.51 | $21.63 | $20.45 | 101,363 |
| 2017-08-16 | $21.69 | $21.97 | $21.66 | $21.80 | $20.61 | 68,156 |
| 2017-08-15 | $21.55 | $21.78 | $21.40 | $21.66 | $20.48 | 348,359 |
| 2017-08-14 | $21.80 | $21.80 | $21.34 | $21.52 | $20.28 | 120,446 |
| 2017-08-11 | $21.31 | $21.78 | $21.19 | $21.63 | $20.38 | 149,357 |
| 2017-08-10 | $21.46 | $21.46 | $21.08 | $21.24 | $20.02 | 148,625 |
| 2017-08-09 | $21.50 | $21.61 | $21.50 | $21.50 | $20.26 | 97,037 |
| 2017-08-08 | $21.68 | $21.79 | $21.37 | $21.54 | $20.30 | 148,982 |
| 2017-08-07 | $21.64 | $22.22 | $21.16 | $21.72 | $20.47 | 157,725 |
| 2017-08-04 | $21.44 | $21.80 | $21.03 | $21.70 | $20.45 | 219,699 |
| 2017-08-03 | $21.80 | $22.24 | $20.99 | $21.08 | $19.87 | 436,661 |
| 2017-08-02 | $22.46 | $22.54 | $21.58 | $21.95 | $20.69 | 354,323 |
| 2017-08-01 | $22.94 | $22.94 | $22.22 | $22.55 | $21.25 | 252,904 |
| 2017-07-31 | $23.01 | $23.02 | $22.55 | $22.89 | $21.57 | 70,374 |
| 2017-07-28 | $22.37 | $23.16 | $22.32 | $23.00 | $21.68 | 170,198 |
| 2017-07-27 | $22.61 | $22.80 | $22.48 | $22.52 | $21.22 | 67,386 |
| 2017-07-26 | $22.51 | $22.89 | $22.24 | $22.50 | $21.20 | 51,025 |
| 2017-07-25 | $22.25 | $22.73 | $22.23 | $22.53 | $21.23 | 211,096 |
| 2017-07-24 | $22.50 | $22.50 | $22.08 | $22.26 | $20.98 | 134,181 |
| 2017-07-21 | $22.46 | $22.80 | $22.26 | $22.55 | $21.25 | 418,337 |
| 2017-07-20 | $22.29 | $22.53 | $22.21 | $22.25 | $20.97 | 59,562 |
| 2017-07-19 | $22.28 | $22.70 | $22.14 | $22.27 | $20.99 | 72,469 |
| 2017-07-18 | $22.10 | $22.42 | $22.07 | $22.26 | $20.98 | 78,565 |
| 2017-07-17 | $22.16 | $22.38 | $22.00 | $22.10 | $20.83 | 70,751 |
| 2017-07-14 | $22.15 | $22.50 | $22.02 | $22.12 | $20.85 | 58,255 |
| 2017-07-13 | $22.21 | $22.50 | $21.92 | $22.23 | $20.95 | 412,630 |
| 2017-07-12 | $22.37 | $22.39 | $22.05 | $22.17 | $20.89 | 95,499 |
| 2017-07-11 | $22.08 | $22.28 | $21.91 | $22.26 | $20.98 | 167,107 |
| 2017-07-10 | $22.04 | $22.38 | $21.87 | $22.12 | $20.85 | 248,673 |
| 2017-07-07 | $21.82 | $22.18 | $21.59 | $22.13 | $20.86 | 235,280 |
| 2017-07-06 | $21.71 | $22.15 | $21.40 | $21.80 | $20.54 | 403,486 |
| 2017-07-05 | $21.79 | $22.03 | $21.04 | $21.84 | $20.58 | 164,193 |
| 2017-07-03 | $21.92 | $21.96 | $21.67 | $21.76 | $20.51 | 43,663 |
| 2017-06-30 | $21.58 | $22.15 | $21.52 | $21.90 | $20.64 | 282,149 |
| 2017-06-29 | $21.86 | $21.87 | $21.30 | $21.50 | $20.26 | 60,297 |
| 2017-06-28 | $21.43 | $22.54 | $21.37 | $21.82 | $20.56 | 194,298 |
| 2017-06-27 | $21.25 | $22.10 | $21.16 | $21.49 | $20.25 | 279,741 |
| 2017-06-26 | $21.23 | $21.61 | $21.00 | $21.23 | $20.01 | 266,096 |
| 2017-06-23 | $20.98 | $21.81 | $20.57 | $21.29 | $20.06 | 2,006,867 |
| 2017-06-22 | $21.36 | $21.86 | $20.78 | $21.01 | $19.80 | 145,468 |
| 2017-06-21 | $21.54 | $21.89 | $21.16 | $21.37 | $20.14 | 200,645 |
| 2017-06-20 | $21.85 | $21.98 | $21.25 | $21.47 | $20.23 | 158,510 |
| 2017-06-19 | $22.11 | $22.73 | $21.68 | $21.91 | $20.65 | 291,397 |
| 2017-06-16 | $21.74 | $22.47 | $21.70 | $22.15 | $20.87 | 733,273 |
| 2017-06-15 | $22.59 | $22.67 | $21.39 | $21.78 | $20.53 | 167,418 |
| 2017-06-14 | $22.45 | $23.37 | $22.32 | $22.71 | $21.40 | 180,739 |
| 2017-06-13 | $21.95 | $22.67 | $21.95 | $22.50 | $21.20 | 178,444 |
| 2017-06-12 | $21.73 | $22.19 | $21.59 | $21.98 | $20.71 | 182,918 |
| 2017-06-09 | $21.70 | $21.76 | $21.58 | $21.71 | $20.46 | 84,954 |
| 2017-06-08 | $22.02 | $22.02 | $21.16 | $21.64 | $20.39 | 207,885 |
| 2017-06-07 | $21.12 | $21.38 | $21.00 | $21.25 | $20.03 | 150,244 |
| 2017-06-06 | $21.17 | $21.54 | $21.12 | $21.20 | $19.98 | 138,783 |
| 2017-06-05 | $21.21 | $21.49 | $20.97 | $21.28 | $20.05 | 203,697 |
| 2017-06-02 | $21.03 | $21.23 | $20.80 | $21.14 | $19.86 | 199,917 |
| 2017-06-01 | $20.97 | $21.23 | $20.45 | $20.96 | $19.69 | 365,964 |
| 2017-05-31 | $20.50 | $20.65 | $20.26 | $20.48 | $19.24 | 456,288 |
| 2017-05-30 | $21.40 | $21.50 | $20.15 | $20.50 | $19.26 | 257,215 |
| 2017-05-26 | $22.03 | $22.20 | $21.45 | $21.50 | $20.20 | 649,292 |
| 2017-05-25 | $21.78 | $22.46 | $21.54 | $22.00 | $20.67 | 910,609 |
| 2017-05-24 | $22.00 | $22.50 | $21.82 | $22.24 | $20.89 | 276,894 |
| 2017-05-23 | $22.15 | $22.43 | $21.47 | $21.94 | $20.61 | 279,272 |
| 2017-05-22 | $21.87 | $22.01 | $21.81 | $22.00 | $20.67 | 81,925 |
| 2017-05-19 | $21.69 | $21.95 | $21.32 | $21.76 | $20.44 | 165,397 |
| 2017-05-18 | $21.48 | $22.07 | $21.34 | $21.58 | $20.27 | 68,117 |
| 2017-05-17 | $20.98 | $21.60 | $20.71 | $21.48 | $20.18 | 398,895 |
| 2017-05-16 | $21.26 | $21.28 | $20.80 | $21.05 | $19.77 | 197,953 |
| 2017-05-15 | $20.95 | $21.47 | $20.79 | $21.15 | $19.87 | 230,772 |
| 2017-05-12 | $21.05 | $21.05 | $20.74 | $20.91 | $19.64 | 46,175 |
| 2017-05-11 | $21.11 | $21.11 | $20.67 | $21.01 | $19.74 | 153,081 |
| 2017-05-10 | $20.65 | $21.13 | $20.30 | $21.01 | $19.74 | 292,890 |
| 2017-05-09 | $20.33 | $20.84 | $20.00 | $20.58 | $19.33 | 236,176 |
| 2017-05-08 | $20.35 | $20.40 | $20.11 | $20.30 | $19.07 | 159,930 |
| 2017-05-05 | $20.32 | $20.65 | $20.24 | $20.37 | $19.13 | 154,180 |
| 2017-05-04 | $19.80 | $20.72 | $19.65 | $20.30 | $19.07 | 1,038,370 |
| 2017-05-03 | $19.72 | $20.18 | $19.25 | $19.87 | $18.66 | 300,574 |
| 2017-05-02 | $19.60 | $19.85 | $19.25 | $19.81 | $18.61 | 520,472 |
| 2017-05-01 | $19.50 | $19.72 | $19.50 | $19.60 | $18.41 | 604,880 |
| 2017-04-28 | $18.70 | $19.64 | $18.67 | $19.50 | $18.32 | 6,609,421 |
Emerald Holding Inc (EEX) News Headlines
Recent Emerald Holding Inc (EEX) News
Similar Companies to Emerald Holding Inc (EEX) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |