Everi Holdings Inc (EVRI) Exchange: NYSE
Data as of April 19, 2024
$9.15 ($-0.24) -2.56%
Everi Holdings Inc - Daily Information
Click for more stock information on Everi Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.31 |
| Previous Close | $9.15 |
| High | $9.32 |
| Low | $9.09 |
| Adjusted Open | $9.31 |
| Previous Adjusted Close | $9.15 |
| Adjusted High | $9.32 |
| Adjusted Low | $9.09 |
About Everi Holdings Inc (EVRI)
Everi Holdings Inc (EVRI) is engaged in providing gaming products, technology services and comprehensive financial technology solutions to the gaming and related industries. Everi Holdings Inc was created in 2015 as a product of the merger between Global Cash Access Holdings, Inc (GCA) and Multimedia Games Holding Inc. GCA was a cash access solutions provider while Multimedia Games Holding Inc was an interactive entertainment provider. Prior to the merger, both companies had established a long track record in their respective business. Since its inception, Everi Holdings Inc has grown in revenues, profits and shareholder returns. In 2018, Everi Holdings Inc registered a 45 percent increase in total revenue and a 60 percent increase in operating income, compared to 2017. Increasing focus on entering new markets, expanding into digital gaming, and diversifying its product offerings has allowed Everi to grow organically. It now has a workforce of 1,400 employees across 15 countries and has partnerships with more than 100 gaming establishments worldwide.
Invest in Everi Holdings Inc (EVRI)
Historical Stock Data for Everi Holdings Inc (EVRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $9.31 | $9.32 | $9.09 | $9.15 | $9.15 | 708,318 |
| 2024-04-11 | $9.31 | $9.40 | $9.20 | $9.39 | $9.39 | 832,864 |
| 2024-04-10 | $9.38 | $9.40 | $9.13 | $9.28 | $9.28 | 1,715,339 |
| 2024-04-09 | $9.44 | $9.72 | $9.43 | $9.62 | $9.62 | 805,778 |
| 2024-04-08 | $9.32 | $9.52 | $9.19 | $9.45 | $9.45 | 842,606 |
| 2024-04-05 | $9.30 | $9.40 | $9.13 | $9.24 | $9.24 | 1,266,037 |
| 2024-04-04 | $9.70 | $9.72 | $9.40 | $9.45 | $9.45 | 1,080,692 |
| 2024-04-03 | $9.59 | $9.75 | $9.51 | $9.59 | $9.59 | 856,625 |
| 2024-04-02 | $9.97 | $9.97 | $9.55 | $9.66 | $9.66 | 1,420,635 |
| 2024-04-01 | $10.09 | $10.29 | $9.98 | $10.15 | $10.15 | 1,102,545 |
| 2024-03-28 | $9.58 | $10.06 | $9.57 | $10.05 | $10.05 | 1,386,020 |
| 2024-03-27 | $9.26 | $9.56 | $9.14 | $9.55 | $9.55 | 828,943 |
| 2024-03-26 | $9.30 | $9.30 | $9.15 | $9.17 | $9.17 | 676,163 |
| 2024-03-25 | $9.29 | $9.48 | $9.15 | $9.16 | $9.16 | 580,287 |
| 2024-03-22 | $9.51 | $9.51 | $9.21 | $9.29 | $9.29 | 835,722 |
| 2024-03-21 | $9.42 | $9.78 | $9.41 | $9.55 | $9.55 | 1,018,742 |
| 2024-03-20 | $9.16 | $9.36 | $9.04 | $9.34 | $9.34 | 2,480,982 |
| 2024-03-19 | $8.97 | $9.30 | $8.97 | $9.20 | $9.20 | 819,000 |
| 2024-03-18 | $9.06 | $9.10 | $8.96 | $9.01 | $9.01 | 765,154 |
| 2024-03-15 | $8.82 | $9.12 | $8.82 | $9.11 | $9.11 | 1,508,568 |
| 2024-03-14 | $8.94 | $9.03 | $8.75 | $8.89 | $8.89 | 1,408,823 |
| 2024-03-13 | $9.17 | $9.30 | $8.99 | $9.04 | $9.04 | 978,197 |
| 2024-03-12 | $9.28 | $9.45 | $9.15 | $9.16 | $9.16 | 987,788 |
| 2024-03-11 | $9.42 | $9.51 | $9.24 | $9.31 | $9.31 | 812,304 |
| 2024-03-08 | $9.53 | $9.74 | $9.45 | $9.51 | $9.51 | 907,056 |
| 2024-03-07 | $9.50 | $9.63 | $9.33 | $9.41 | $9.41 | 1,660,569 |
| 2024-03-06 | $10.02 | $10.05 | $9.43 | $9.45 | $9.45 | 1,544,685 |
| 2024-03-05 | $9.46 | $10.07 | $9.45 | $9.86 | $9.86 | 1,907,440 |
| 2024-03-04 | $10.36 | $10.57 | $9.31 | $9.45 | $9.45 | 3,543,980 |
| 2024-03-01 | $11.08 | $11.56 | $10.34 | $10.54 | $10.54 | 3,229,019 |
| 2024-02-29 | $11.72 | $11.97 | $10.29 | $11.86 | $11.86 | 5,884,923 |
| 2024-02-28 | $11.20 | $11.40 | $11.19 | $11.28 | $11.28 | 955,328 |
| 2024-02-27 | $11.28 | $11.37 | $11.20 | $11.26 | $11.26 | 583,176 |
| 2024-02-26 | $11.16 | $11.29 | $11.03 | $11.13 | $11.13 | 540,529 |
| 2024-02-23 | $11.06 | $11.36 | $11.04 | $11.21 | $11.21 | 494,984 |
| 2024-02-22 | $10.94 | $11.09 | $10.85 | $11.06 | $11.06 | 561,961 |
| 2024-02-21 | $10.88 | $11.04 | $10.82 | $10.89 | $10.89 | 872,102 |
| 2024-02-20 | $10.87 | $10.96 | $10.80 | $10.93 | $10.93 | 521,328 |
| 2024-02-16 | $10.91 | $11.10 | $10.83 | $11.06 | $11.06 | 682,586 |
| 2024-02-15 | $10.95 | $11.12 | $10.92 | $11.06 | $11.06 | 798,370 |
| 2024-02-14 | $10.68 | $10.92 | $10.54 | $10.88 | $10.88 | 732,564 |
| 2024-02-13 | $10.72 | $10.77 | $10.41 | $10.53 | $10.53 | 1,200,746 |
| 2024-02-12 | $10.94 | $11.23 | $10.93 | $11.19 | $11.19 | 841,734 |
| 2024-02-09 | $10.72 | $11.06 | $10.64 | $10.94 | $10.94 | 1,011,287 |
| 2024-02-08 | $10.41 | $10.72 | $10.41 | $10.65 | $10.65 | 742,327 |
| 2024-02-07 | $10.20 | $10.49 | $10.05 | $10.38 | $10.38 | 794,296 |
| 2024-02-06 | $10.09 | $10.23 | $9.90 | $10.17 | $10.17 | 1,401,177 |
| 2024-02-05 | $10.25 | $10.27 | $10.03 | $10.14 | $10.14 | 1,211,936 |
| 2024-02-02 | $10.42 | $10.49 | $10.26 | $10.37 | $10.37 | 749,934 |
| 2024-02-01 | $10.50 | $10.65 | $10.39 | $10.57 | $10.57 | 687,303 |
| 2024-01-31 | $10.50 | $10.78 | $10.36 | $10.41 | $10.41 | 663,516 |
| 2024-01-30 | $10.81 | $10.82 | $10.55 | $10.55 | $10.55 | 828,378 |
| 2024-01-29 | $10.54 | $10.91 | $10.39 | $10.91 | $10.91 | 805,797 |
| 2024-01-26 | $10.85 | $10.89 | $10.50 | $10.53 | $10.53 | 729,290 |
| 2024-01-25 | $10.90 | $10.99 | $10.65 | $10.76 | $10.76 | 968,105 |
| 2024-01-24 | $10.96 | $10.96 | $10.66 | $10.73 | $10.73 | 914,519 |
| 2024-01-23 | $10.77 | $10.93 | $10.67 | $10.80 | $10.80 | 592,643 |
| 2024-01-22 | $10.59 | $10.67 | $10.47 | $10.67 | $10.67 | 843,672 |
| 2024-01-19 | $10.64 | $10.64 | $10.35 | $10.47 | $10.47 | 925,019 |
| 2024-01-18 | $10.52 | $10.60 | $10.36 | $10.58 | $10.58 | 640,000 |
| 2024-01-17 | $10.39 | $10.71 | $10.31 | $10.43 | $10.43 | 1,009,714 |
| 2024-01-16 | $10.40 | $10.63 | $10.36 | $10.63 | $10.63 | 915,271 |
| 2024-01-12 | $10.87 | $10.98 | $10.48 | $10.54 | $10.54 | 806,280 |
| 2024-01-11 | $10.70 | $10.87 | $10.59 | $10.73 | $10.73 | 1,029,368 |
| 2024-01-10 | $10.80 | $10.86 | $10.57 | $10.78 | $10.78 | 773,639 |
| 2024-01-09 | $10.91 | $10.95 | $10.80 | $10.87 | $10.87 | 619,270 |
| 2024-01-08 | $10.76 | $11.07 | $10.74 | $11.06 | $11.06 | 613,525 |
| 2024-01-05 | $10.94 | $11.14 | $10.80 | $10.80 | $10.80 | 1,084,593 |
| 2024-01-04 | $10.86 | $11.07 | $10.68 | $11.06 | $11.06 | 924,050 |
| 2024-01-03 | $11.21 | $11.25 | $10.82 | $10.84 | $10.84 | 1,220,116 |
| 2024-01-02 | $11.31 | $11.47 | $11.16 | $11.40 | $11.40 | 887,384 |
| 2023-12-29 | $11.40 | $11.50 | $11.13 | $11.27 | $11.27 | 1,017,756 |
| 2023-12-28 | $11.31 | $11.55 | $11.29 | $11.46 | $11.46 | 1,075,431 |
| 2023-12-27 | $11.32 | $11.41 | $11.17 | $11.38 | $11.38 | 860,604 |
| 2023-12-26 | $11.13 | $11.42 | $11.05 | $11.37 | $11.37 | 930,441 |
| 2023-12-22 | $11.16 | $11.25 | $11.03 | $11.13 | $11.13 | 740,115 |
| 2023-12-21 | $11.04 | $11.19 | $10.84 | $11.08 | $11.08 | 1,708,820 |
| 2023-12-20 | $11.24 | $11.30 | $10.78 | $10.90 | $10.90 | 1,862,006 |
| 2023-12-19 | $11.14 | $11.34 | $11.09 | $11.29 | $11.29 | 724,382 |
| 2023-12-18 | $11.02 | $11.22 | $10.85 | $11.00 | $11.00 | 1,096,501 |
| 2023-12-15 | $11.57 | $11.63 | $10.93 | $10.94 | $10.94 | 1,746,375 |
| 2023-12-14 | $11.17 | $11.70 | $11.15 | $11.52 | $11.52 | 2,271,890 |
| 2023-12-13 | $10.44 | $10.91 | $10.30 | $10.87 | $10.87 | 2,364,443 |
| 2023-12-12 | $10.58 | $10.58 | $10.26 | $10.47 | $10.47 | 1,323,563 |
| 2023-12-11 | $10.48 | $10.65 | $10.47 | $10.59 | $10.59 | 1,488,202 |
| 2023-12-08 | $10.39 | $10.64 | $10.35 | $10.52 | $10.52 | 1,470,983 |
| 2023-12-07 | $10.05 | $10.38 | $9.94 | $10.37 | $10.37 | 3,504,449 |
| 2023-12-06 | $10.07 | $10.31 | $10.00 | $10.02 | $10.02 | 1,440,843 |
| 2023-12-05 | $10.78 | $10.79 | $9.99 | $9.99 | $9.99 | 1,298,989 |
| 2023-12-04 | $10.85 | $10.93 | $10.71 | $10.88 | $10.88 | 1,626,672 |
| 2023-12-01 | $10.45 | $10.90 | $10.41 | $10.88 | $10.88 | 1,951,013 |
| 2023-11-30 | $10.62 | $10.69 | $10.44 | $10.45 | $10.45 | 1,272,539 |
| 2023-11-29 | $10.75 | $11.00 | $10.57 | $10.60 | $10.60 | 1,033,490 |
| 2023-11-28 | $10.63 | $10.76 | $10.50 | $10.62 | $10.62 | 991,861 |
| 2023-11-27 | $10.90 | $10.93 | $10.64 | $10.68 | $10.68 | 986,412 |
| 2023-11-24 | $10.96 | $11.03 | $10.88 | $11.02 | $11.02 | 263,128 |
| 2023-11-22 | $10.88 | $11.11 | $10.88 | $10.93 | $10.93 | 729,243 |
| 2023-11-21 | $11.00 | $11.07 | $10.81 | $10.83 | $10.83 | 524,154 |
| 2023-11-20 | $11.28 | $11.35 | $11.03 | $11.10 | $11.10 | 985,671 |
| 2023-11-17 | $11.00 | $11.18 | $10.83 | $11.18 | $11.18 | 1,249,746 |
| 2023-11-16 | $11.08 | $11.17 | $10.82 | $10.88 | $10.88 | 999,889 |
| 2023-11-15 | $11.42 | $11.52 | $11.15 | $11.15 | $11.15 | 913,161 |
| 2023-11-14 | $11.58 | $11.85 | $11.42 | $11.44 | $11.44 | 1,171,664 |
| 2023-11-13 | $11.35 | $11.44 | $11.07 | $11.11 | $11.11 | 1,325,017 |
| 2023-11-10 | $11.00 | $11.52 | $11.00 | $11.44 | $11.44 | 882,131 |
| 2023-11-09 | $11.79 | $11.88 | $10.90 | $10.94 | $10.94 | 1,572,691 |
| 2023-11-08 | $10.90 | $11.80 | $10.33 | $11.76 | $11.76 | 1,773,301 |
| 2023-11-07 | $11.53 | $11.96 | $11.47 | $11.90 | $11.90 | 1,192,046 |
| 2023-11-06 | $11.52 | $11.63 | $11.36 | $11.60 | $11.60 | 1,211,893 |
| 2023-11-03 | $11.39 | $11.64 | $11.39 | $11.50 | $11.50 | 1,561,172 |
| 2023-11-02 | $10.99 | $11.08 | $10.86 | $11.08 | $11.08 | 743,518 |
| 2023-11-01 | $10.77 | $10.81 | $10.58 | $10.75 | $10.75 | 785,319 |
| 2023-10-31 | $10.83 | $10.92 | $10.63 | $10.79 | $10.79 | 751,515 |
| 2023-10-30 | $10.92 | $10.99 | $10.68 | $10.80 | $10.80 | 738,182 |
| 2023-10-27 | $10.81 | $11.12 | $10.68 | $10.76 | $10.76 | 932,393 |
| 2023-10-26 | $10.97 | $11.04 | $10.52 | $10.80 | $10.80 | 1,281,530 |
| 2023-10-25 | $11.04 | $11.12 | $10.65 | $10.89 | $10.89 | 1,175,886 |
| 2023-10-24 | $10.87 | $11.22 | $10.80 | $11.22 | $11.22 | 2,490,763 |
| 2023-10-23 | $11.09 | $11.15 | $10.70 | $10.72 | $10.72 | 1,470,217 |
| 2023-10-20 | $11.26 | $11.36 | $11.06 | $11.10 | $11.10 | 1,914,236 |
| 2023-10-19 | $11.61 | $11.72 | $11.19 | $11.22 | $11.22 | 1,215,723 |
| 2023-10-18 | $11.67 | $11.79 | $11.50 | $11.67 | $11.67 | 1,150,408 |
| 2023-10-17 | $11.67 | $12.15 | $11.67 | $11.80 | $11.80 | 1,765,649 |
| 2023-10-16 | $11.86 | $11.94 | $11.61 | $11.75 | $11.75 | 1,549,392 |
| 2023-10-13 | $11.98 | $12.12 | $11.52 | $11.71 | $11.71 | 1,809,759 |
| 2023-10-12 | $12.41 | $12.46 | $11.87 | $11.97 | $11.97 | 1,408,149 |
| 2023-10-11 | $13.10 | $13.20 | $12.38 | $12.43 | $12.43 | 1,111,252 |
| 2023-10-10 | $12.88 | $13.35 | $12.88 | $13.08 | $13.08 | 548,214 |
| 2023-10-09 | $12.67 | $12.84 | $12.36 | $12.78 | $12.78 | 535,618 |
| 2023-10-06 | $12.64 | $12.84 | $12.45 | $12.77 | $12.77 | 640,582 |
| 2023-10-05 | $12.70 | $12.82 | $12.55 | $12.72 | $12.72 | 699,957 |
| 2023-10-04 | $12.65 | $12.81 | $12.59 | $12.70 | $12.70 | 789,024 |
| 2023-10-03 | $13.01 | $13.15 | $12.63 | $12.67 | $12.67 | 774,418 |
| 2023-10-02 | $13.09 | $13.24 | $12.98 | $13.10 | $13.10 | 794,180 |
| 2023-09-29 | $13.60 | $13.67 | $13.18 | $13.22 | $13.22 | 657,008 |
| 2023-09-28 | $13.25 | $13.56 | $13.24 | $13.47 | $13.47 | 639,159 |
| 2023-09-27 | $13.34 | $13.49 | $13.21 | $13.21 | $13.21 | 425,901 |
| 2023-09-26 | $13.51 | $13.76 | $13.30 | $13.34 | $13.34 | 782,212 |
| 2023-09-25 | $13.70 | $13.87 | $13.49 | $13.61 | $13.61 | 594,546 |
| 2023-09-22 | $13.87 | $14.03 | $13.76 | $13.88 | $13.88 | 516,154 |
| 2023-09-21 | $13.96 | $14.00 | $13.73 | $13.82 | $13.82 | 429,409 |
| 2023-09-20 | $14.37 | $14.48 | $14.12 | $14.14 | $14.14 | 488,101 |
| 2023-09-19 | $14.52 | $14.62 | $14.20 | $14.29 | $14.29 | 582,831 |
| 2023-09-18 | $14.91 | $14.91 | $14.54 | $14.55 | $14.55 | 546,446 |
| 2023-09-15 | $14.91 | $15.10 | $14.83 | $14.93 | $14.93 | 1,163,208 |
| 2023-09-14 | $14.58 | $15.13 | $14.52 | $14.98 | $14.98 | 916,685 |
| 2023-09-13 | $14.61 | $14.73 | $14.44 | $14.45 | $14.45 | 707,803 |
| 2023-09-12 | $14.20 | $14.63 | $14.20 | $14.62 | $14.62 | 548,258 |
| 2023-09-11 | $14.22 | $14.35 | $14.05 | $14.24 | $14.24 | 495,297 |
| 2023-09-08 | $14.12 | $14.16 | $13.95 | $14.11 | $14.11 | 578,133 |
| 2023-09-07 | $14.45 | $14.55 | $14.05 | $14.09 | $14.09 | 577,480 |
| 2023-09-06 | $14.47 | $14.66 | $14.25 | $14.52 | $14.52 | 446,492 |
| 2023-09-05 | $14.62 | $14.74 | $14.32 | $14.51 | $14.51 | 594,665 |
| 2023-09-01 | $14.58 | $14.76 | $14.49 | $14.76 | $14.76 | 486,121 |
| 2023-08-31 | $14.47 | $14.67 | $14.42 | $14.46 | $14.46 | 760,015 |
| 2023-08-30 | $14.19 | $14.40 | $14.15 | $14.36 | $14.36 | 582,634 |
| 2023-08-29 | $14.00 | $14.44 | $13.97 | $14.23 | $14.23 | 669,891 |
| 2023-08-28 | $13.93 | $14.17 | $13.91 | $14.03 | $14.03 | 512,640 |
| 2023-08-25 | $13.79 | $13.98 | $13.53 | $13.85 | $13.85 | 479,179 |
| 2023-08-24 | $13.47 | $13.81 | $13.45 | $13.69 | $13.69 | 638,123 |
| 2023-08-23 | $13.53 | $13.78 | $13.49 | $13.58 | $13.58 | 816,564 |
| 2023-08-22 | $13.53 | $13.76 | $13.52 | $13.57 | $13.57 | 1,055,328 |
| 2023-08-21 | $13.23 | $13.61 | $13.23 | $13.42 | $13.42 | 719,631 |
| 2023-08-18 | $13.00 | $13.41 | $12.98 | $13.27 | $13.27 | 826,942 |
| 2023-08-17 | $12.98 | $13.29 | $12.98 | $13.13 | $13.13 | 651,553 |
| 2023-08-16 | $12.93 | $13.08 | $12.88 | $13.01 | $13.01 | 1,102,487 |
| 2023-08-15 | $13.30 | $13.30 | $12.96 | $12.99 | $12.99 | 979,800 |
| 2023-08-14 | $13.41 | $13.64 | $13.33 | $13.43 | $13.43 | 852,505 |
| 2023-08-11 | $13.37 | $13.77 | $13.25 | $13.60 | $13.60 | 1,479,450 |
| 2023-08-10 | $13.02 | $13.54 | $12.58 | $13.35 | $13.35 | 2,157,653 |
| 2023-08-09 | $14.93 | $14.93 | $12.65 | $12.95 | $12.95 | 3,504,046 |
| 2023-08-08 | $14.69 | $14.75 | $14.40 | $14.61 | $14.61 | 1,235,760 |
| 2023-08-07 | $15.01 | $15.06 | $14.88 | $14.93 | $14.93 | 1,043,479 |
| 2023-08-04 | $14.65 | $15.01 | $14.58 | $14.87 | $14.87 | 688,499 |
| 2023-08-03 | $14.68 | $14.68 | $14.40 | $14.57 | $14.57 | 537,006 |
| 2023-08-02 | $14.96 | $15.00 | $14.71 | $14.71 | $14.71 | 597,704 |
| 2023-08-01 | $14.78 | $15.20 | $14.66 | $15.19 | $15.19 | 728,833 |
| 2023-07-31 | $14.90 | $15.00 | $14.78 | $14.84 | $14.84 | 588,128 |
| 2023-07-28 | $14.94 | $15.04 | $14.81 | $14.84 | $14.84 | 563,604 |
| 2023-07-27 | $15.17 | $15.25 | $14.64 | $14.72 | $14.72 | 668,973 |
| 2023-07-26 | $14.75 | $15.11 | $14.75 | $15.06 | $15.06 | 922,324 |
| 2023-07-25 | $14.72 | $14.94 | $14.72 | $14.90 | $14.90 | 479,979 |
| 2023-07-24 | $14.71 | $14.88 | $14.60 | $14.82 | $14.82 | 524,462 |
| 2023-07-21 | $14.86 | $14.86 | $14.64 | $14.73 | $14.73 | 620,715 |
| 2023-07-20 | $14.89 | $14.92 | $14.56 | $14.70 | $14.70 | 557,074 |
| 2023-07-19 | $14.82 | $14.95 | $14.70 | $14.93 | $14.93 | 957,274 |
| 2023-07-18 | $14.79 | $15.00 | $14.75 | $14.80 | $14.80 | 438,970 |
| 2023-07-17 | $14.70 | $14.91 | $14.62 | $14.74 | $14.74 | 458,614 |
| 2023-07-14 | $14.86 | $14.92 | $14.58 | $14.74 | $14.74 | 542,538 |
| 2023-07-13 | $14.99 | $15.17 | $14.77 | $14.87 | $14.87 | 643,050 |
| 2023-07-12 | $14.79 | $15.22 | $14.76 | $14.99 | $14.99 | 1,079,452 |
| 2023-07-11 | $14.58 | $14.63 | $14.22 | $14.48 | $14.48 | 768,508 |
| 2023-07-10 | $13.95 | $14.47 | $13.95 | $14.46 | $14.46 | 655,289 |
| 2023-07-07 | $13.80 | $14.15 | $13.80 | $14.03 | $14.03 | 501,646 |
| 2023-07-06 | $13.95 | $14.05 | $13.67 | $13.80 | $13.80 | 969,681 |
| 2023-07-05 | $14.50 | $14.61 | $13.94 | $14.12 | $14.12 | 786,987 |
| 2023-07-03 | $14.55 | $14.71 | $14.49 | $14.64 | $14.64 | 277,213 |
| 2023-06-30 | $14.61 | $14.63 | $14.34 | $14.46 | $14.46 | 709,874 |
| 2023-06-29 | $14.22 | $14.65 | $14.20 | $14.52 | $14.52 | 541,532 |
| 2023-06-28 | $14.29 | $14.45 | $14.05 | $14.13 | $14.13 | 726,501 |
| 2023-06-27 | $14.19 | $14.46 | $14.01 | $14.30 | $14.30 | 690,846 |
| 2023-06-26 | $14.07 | $14.42 | $14.02 | $14.05 | $14.05 | 766,731 |
| 2023-06-23 | $14.34 | $14.47 | $14.07 | $14.10 | $14.10 | 2,119,147 |
| 2023-06-22 | $14.63 | $14.75 | $14.43 | $14.61 | $14.61 | 650,908 |
| 2023-06-21 | $14.76 | $14.83 | $14.55 | $14.66 | $14.66 | 522,500 |
| 2023-06-20 | $14.66 | $14.91 | $14.57 | $14.86 | $14.86 | 791,600 |
| 2023-06-16 | $15.10 | $15.10 | $14.61 | $14.75 | $14.75 | 998,652 |
| 2023-06-15 | $15.06 | $15.07 | $14.79 | $14.94 | $14.94 | 803,307 |
| 2023-06-14 | $15.68 | $15.74 | $15.08 | $15.11 | $15.11 | 833,126 |
| 2023-06-13 | $15.66 | $15.90 | $15.49 | $15.64 | $15.64 | 538,705 |
| 2023-06-12 | $15.61 | $15.90 | $15.57 | $15.69 | $15.69 | 550,671 |
| 2023-06-09 | $15.97 | $16.08 | $15.57 | $15.66 | $15.66 | 692,730 |
| 2023-06-08 | $15.81 | $15.99 | $15.65 | $15.93 | $15.93 | 802,294 |
| 2023-06-07 | $15.57 | $15.96 | $15.57 | $15.92 | $15.92 | 996,488 |
| 2023-06-06 | $14.75 | $15.58 | $14.75 | $15.48 | $15.48 | 834,626 |
| 2023-06-05 | $14.85 | $15.00 | $14.71 | $14.75 | $14.75 | 651,406 |
| 2023-06-02 | $14.40 | $14.96 | $14.36 | $14.91 | $14.91 | 1,000,488 |
| 2023-06-01 | $13.89 | $14.25 | $13.82 | $14.08 | $14.08 | 637,396 |
| 2023-05-31 | $13.99 | $14.04 | $13.62 | $13.90 | $13.90 | 858,401 |
| 2023-05-30 | $14.45 | $14.60 | $13.85 | $14.06 | $14.06 | 825,264 |
| 2023-05-26 | $14.35 | $14.53 | $14.30 | $14.41 | $14.41 | 571,658 |
| 2023-05-25 | $14.74 | $14.84 | $14.36 | $14.38 | $14.38 | 614,465 |
| 2023-05-24 | $14.72 | $14.89 | $14.48 | $14.76 | $14.76 | 835,120 |
| 2023-05-23 | $14.98 | $15.28 | $14.81 | $14.84 | $14.84 | 844,667 |
| 2023-05-22 | $15.06 | $15.33 | $14.99 | $15.08 | $15.08 | 1,263,135 |
| 2023-05-19 | $14.86 | $15.24 | $14.86 | $15.06 | $15.06 | 1,306,460 |
| 2023-05-18 | $14.59 | $14.81 | $14.44 | $14.72 | $14.72 | 1,321,363 |
| 2023-05-17 | $14.69 | $14.82 | $14.59 | $14.68 | $14.68 | 1,232,505 |
| 2023-05-16 | $15.03 | $15.06 | $14.55 | $14.56 | $14.56 | 969,965 |
| 2023-05-15 | $14.47 | $15.21 | $14.45 | $15.21 | $15.21 | 1,104,035 |
| 2023-05-12 | $14.64 | $15.12 | $14.40 | $14.45 | $14.45 | 1,011,142 |
| 2023-05-11 | $15.30 | $15.53 | $14.47 | $14.59 | $14.59 | 1,133,371 |
| 2023-05-10 | $17.63 | $17.85 | $15.29 | $15.32 | $15.32 | 1,864,511 |
| 2023-05-09 | $14.84 | $15.22 | $14.70 | $15.03 | $15.03 | 1,117,042 |
| 2023-05-08 | $15.25 | $15.36 | $14.86 | $14.99 | $14.99 | 696,176 |
| 2023-05-05 | $15.13 | $15.35 | $15.01 | $15.13 | $15.13 | 1,446,394 |
| 2023-05-04 | $15.06 | $15.15 | $14.73 | $14.78 | $14.78 | 1,408,889 |
| 2023-05-03 | $15.14 | $15.41 | $15.13 | $15.13 | $15.13 | 886,260 |
| 2023-05-02 | $15.26 | $15.26 | $14.47 | $15.12 | $15.12 | 829,019 |
| 2023-05-01 | $15.19 | $15.42 | $15.13 | $15.35 | $15.35 | 1,031,238 |
| 2023-04-28 | $15.02 | $15.42 | $15.02 | $15.20 | $15.20 | 960,897 |
| 2023-04-27 | $14.83 | $15.13 | $14.49 | $15.09 | $15.09 | 780,391 |
| 2023-04-26 | $14.82 | $15.02 | $14.69 | $14.74 | $14.74 | 915,659 |
| 2023-04-25 | $15.02 | $15.11 | $14.69 | $14.82 | $14.82 | 1,238,924 |
| 2023-04-24 | $15.55 | $15.71 | $15.09 | $15.18 | $15.18 | 854,041 |
| 2023-04-21 | $16.00 | $16.00 | $15.34 | $15.51 | $15.51 | 1,301,844 |
| 2023-04-20 | $16.29 | $16.40 | $15.80 | $15.92 | $15.92 | 629,651 |
| 2023-04-19 | $16.40 | $16.66 | $16.30 | $16.37 | $16.37 | 456,976 |
| 2023-04-18 | $16.75 | $16.87 | $16.45 | $16.47 | $16.47 | 514,920 |
| 2023-04-17 | $16.36 | $16.67 | $16.28 | $16.64 | $16.64 | 517,875 |
| 2023-04-14 | $16.59 | $16.68 | $16.13 | $16.32 | $16.32 | 470,495 |
| 2023-04-13 | $16.42 | $16.66 | $16.28 | $16.56 | $16.56 | 973,940 |
| 2023-04-12 | $16.81 | $16.89 | $16.31 | $16.37 | $16.37 | 663,129 |
| 2023-04-11 | $16.28 | $16.74 | $16.11 | $16.55 | $16.55 | 1,285,908 |
| 2023-04-10 | $16.14 | $16.36 | $16.07 | $16.11 | $16.11 | 715,221 |
| 2023-04-06 | $16.39 | $16.39 | $16.14 | $16.19 | $16.19 | 740,532 |
| 2023-04-05 | $16.83 | $16.87 | $16.30 | $16.34 | $16.34 | 389,835 |
| 2023-04-04 | $17.22 | $17.22 | $16.78 | $17.03 | $17.03 | 768,220 |
| 2023-04-03 | $17.18 | $17.42 | $16.75 | $17.04 | $17.04 | 637,214 |
| 2023-03-31 | $17.06 | $17.32 | $16.97 | $17.15 | $17.15 | 1,094,443 |
| 2023-03-30 | $17.09 | $17.13 | $16.81 | $16.87 | $16.87 | 350,743 |
| 2023-03-29 | $16.75 | $16.92 | $16.58 | $16.91 | $16.91 | 293,020 |
| 2023-03-28 | $16.49 | $16.82 | $16.44 | $16.62 | $16.62 | 314,307 |
| 2023-03-27 | $16.72 | $16.83 | $16.36 | $16.60 | $16.60 | 315,984 |
| 2023-03-24 | $16.13 | $16.44 | $15.87 | $16.44 | $16.44 | 431,426 |
| 2023-03-23 | $16.76 | $16.93 | $16.14 | $16.37 | $16.37 | 566,328 |
| 2023-03-22 | $17.12 | $17.27 | $16.61 | $16.64 | $16.64 | 760,685 |
| 2023-03-21 | $17.23 | $17.40 | $17.09 | $17.16 | $17.16 | 960,720 |
| 2023-03-20 | $16.88 | $17.05 | $16.69 | $16.82 | $16.82 | 372,363 |
| 2023-03-17 | $16.91 | $16.99 | $16.57 | $16.74 | $16.74 | 940,471 |
| 2023-03-16 | $16.61 | $17.16 | $16.51 | $16.98 | $16.98 | 689,639 |
| 2023-03-15 | $16.48 | $16.84 | $16.31 | $16.83 | $16.83 | 900,703 |
| 2023-03-14 | $17.02 | $17.23 | $16.82 | $16.97 | $16.97 | 761,021 |
| 2023-03-13 | $16.78 | $16.82 | $16.18 | $16.36 | $16.36 | 563,852 |
| 2023-03-10 | $17.82 | $17.84 | $17.07 | $17.13 | $17.13 | 674,902 |
| 2023-03-09 | $18.39 | $18.43 | $17.88 | $17.89 | $17.89 | 502,223 |
| 2023-03-08 | $18.55 | $18.55 | $18.20 | $18.38 | $18.38 | 430,588 |
| 2023-03-07 | $18.75 | $19.13 | $18.59 | $18.61 | $18.61 | 946,607 |
| 2023-03-06 | $18.88 | $19.00 | $18.68 | $18.75 | $18.75 | 778,672 |
| 2023-03-03 | $18.76 | $19.01 | $18.48 | $19.00 | $19.00 | 734,512 |
| 2023-03-02 | $18.46 | $18.88 | $18.34 | $18.79 | $18.79 | 773,066 |
| 2023-03-01 | $19.50 | $19.85 | $18.57 | $18.66 | $18.66 | 925,904 |
| 2023-02-28 | $18.79 | $19.16 | $18.79 | $18.99 | $18.99 | 1,264,424 |
| 2023-02-27 | $18.36 | $18.87 | $18.30 | $18.83 | $18.83 | 1,111,849 |
| 2023-02-24 | $18.37 | $18.44 | $18.08 | $18.20 | $18.20 | 480,188 |
| 2023-02-23 | $18.68 | $18.85 | $18.34 | $18.61 | $18.61 | 568,885 |
| 2023-02-22 | $18.64 | $18.86 | $18.55 | $18.60 | $18.60 | 559,461 |
| 2023-02-21 | $19.00 | $19.11 | $18.47 | $18.56 | $18.56 | 619,719 |
| 2023-02-17 | $19.00 | $19.22 | $18.75 | $19.16 | $19.16 | 881,938 |
| 2023-02-16 | $18.69 | $19.13 | $18.69 | $18.87 | $18.87 | 610,699 |
| 2023-02-15 | $18.64 | $19.07 | $18.49 | $19.00 | $19.00 | 689,513 |
| 2023-02-14 | $18.50 | $18.77 | $18.47 | $18.74 | $18.74 | 595,745 |
| 2023-02-13 | $18.46 | $18.57 | $18.38 | $18.55 | $18.55 | 397,256 |
| 2023-02-10 | $18.30 | $18.59 | $18.28 | $18.53 | $18.53 | 542,039 |
| 2023-02-09 | $19.02 | $19.16 | $18.38 | $18.47 | $18.47 | 666,783 |
| 2023-02-08 | $18.53 | $18.84 | $18.53 | $18.76 | $18.76 | 697,268 |
| 2023-02-07 | $18.32 | $18.79 | $18.30 | $18.73 | $18.73 | 570,249 |
| 2023-02-06 | $18.56 | $18.70 | $18.12 | $18.35 | $18.35 | 682,113 |
| 2023-02-03 | $18.12 | $19.06 | $18.02 | $18.74 | $18.74 | 904,765 |
| 2023-02-02 | $18.23 | $18.73 | $18.15 | $18.37 | $18.37 | 774,086 |
| 2023-02-01 | $17.35 | $18.04 | $17.32 | $18.01 | $18.01 | 884,231 |
| 2023-01-31 | $16.97 | $17.38 | $16.97 | $17.37 | $17.37 | 820,625 |
| 2023-01-30 | $16.88 | $17.11 | $16.80 | $16.92 | $16.92 | 440,174 |
| 2023-01-27 | $17.05 | $17.23 | $16.94 | $17.07 | $17.07 | 420,924 |
| 2023-01-26 | $17.18 | $17.37 | $16.81 | $17.04 | $17.04 | 551,219 |
| 2023-01-25 | $16.25 | $17.01 | $16.25 | $17.01 | $17.01 | 367,684 |
| 2023-01-24 | $16.83 | $16.87 | $16.49 | $16.53 | $16.53 | 321,187 |
| 2023-01-23 | $16.38 | $16.81 | $16.38 | $16.76 | $16.76 | 546,998 |
| 2023-01-20 | $16.28 | $16.46 | $16.10 | $16.34 | $16.34 | 757,351 |
| 2023-01-19 | $15.74 | $16.11 | $15.70 | $16.10 | $16.10 | 665,819 |
| 2023-01-18 | $16.07 | $16.44 | $15.84 | $15.88 | $15.88 | 709,941 |
| 2023-01-17 | $15.99 | $16.18 | $15.80 | $16.02 | $16.02 | 699,134 |
| 2023-01-13 | $15.80 | $16.12 | $15.79 | $16.06 | $16.06 | 505,756 |
| 2023-01-12 | $15.67 | $16.06 | $15.50 | $16.00 | $16.00 | 616,750 |
| 2023-01-11 | $15.26 | $15.59 | $15.23 | $15.58 | $15.58 | 448,667 |
| 2023-01-10 | $14.95 | $15.21 | $14.82 | $15.20 | $15.20 | 448,706 |
| 2023-01-09 | $15.08 | $15.20 | $14.96 | $15.06 | $15.06 | 627,412 |
| 2023-01-06 | $14.81 | $15.04 | $14.62 | $14.89 | $14.89 | 489,242 |
| 2023-01-05 | $14.43 | $14.80 | $14.37 | $14.66 | $14.66 | 557,251 |
| 2023-01-04 | $14.56 | $14.62 | $14.29 | $14.52 | $14.52 | 1,052,674 |
| 2023-01-03 | $14.47 | $14.61 | $14.13 | $14.24 | $14.24 | 553,243 |
| 2022-12-30 | $14.11 | $14.42 | $14.06 | $14.35 | $14.35 | 490,693 |
| 2022-12-29 | $14.08 | $14.34 | $13.93 | $14.33 | $14.33 | 402,614 |
| 2022-12-28 | $14.01 | $14.13 | $13.84 | $13.85 | $13.85 | 428,583 |
| 2022-12-27 | $14.29 | $14.31 | $13.96 | $14.03 | $14.03 | 351,923 |
| 2022-12-23 | $13.95 | $14.35 | $13.91 | $14.30 | $14.30 | 387,986 |
| 2022-12-22 | $13.67 | $14.06 | $13.52 | $14.05 | $14.05 | 665,581 |
| 2022-12-21 | $14.14 | $14.17 | $13.78 | $13.78 | $13.78 | 531,888 |
| 2022-12-20 | $13.73 | $14.18 | $13.66 | $14.02 | $14.02 | 649,720 |
| 2022-12-19 | $14.75 | $14.75 | $13.69 | $13.74 | $13.74 | 1,371,489 |
| 2022-12-16 | $14.38 | $14.87 | $14.28 | $14.83 | $14.83 | 687,381 |
| 2022-12-15 | $14.93 | $14.93 | $14.50 | $14.56 | $14.56 | 600,776 |
| 2022-12-14 | $15.32 | $15.43 | $14.86 | $15.18 | $15.18 | 576,897 |
| 2022-12-13 | $15.52 | $15.63 | $15.27 | $15.43 | $15.43 | 905,619 |
| 2022-12-12 | $14.70 | $15.09 | $14.53 | $14.97 | $14.97 | 680,492 |
| 2022-12-09 | $14.64 | $14.73 | $14.49 | $14.70 | $14.70 | 952,451 |
| 2022-12-08 | $14.87 | $14.98 | $14.66 | $14.79 | $14.79 | 661,989 |
| 2022-12-07 | $15.10 | $15.10 | $14.46 | $14.69 | $14.69 | 1,388,251 |
| 2022-12-06 | $15.67 | $15.74 | $14.95 | $15.10 | $15.10 | 999,777 |
| 2022-12-05 | $16.27 | $16.42 | $15.67 | $15.67 | $15.67 | 661,718 |
| 2022-12-02 | $16.21 | $16.46 | $16.13 | $16.39 | $16.39 | 821,302 |
| 2022-12-01 | $16.78 | $17.16 | $16.48 | $16.49 | $16.49 | 639,292 |
| 2022-11-30 | $16.47 | $16.81 | $16.22 | $16.72 | $16.72 | 1,342,895 |
| 2022-11-29 | $16.56 | $16.64 | $16.39 | $16.45 | $16.45 | 549,504 |
| 2022-11-28 | $16.37 | $16.60 | $16.15 | $16.57 | $16.57 | 821,822 |
| 2022-11-25 | $16.29 | $16.55 | $16.24 | $16.44 | $16.44 | 225,344 |
| 2022-11-23 | $16.55 | $16.65 | $16.16 | $16.21 | $16.21 | 1,217,311 |
| 2022-11-22 | $16.96 | $17.11 | $16.63 | $16.66 | $16.66 | 594,116 |
| 2022-11-21 | $16.95 | $17.01 | $16.61 | $16.83 | $16.83 | 570,813 |
| 2022-11-18 | $17.39 | $17.39 | $16.89 | $17.01 | $17.01 | 646,956 |
| 2022-11-17 | $16.84 | $17.12 | $16.78 | $16.97 | $16.97 | 575,393 |
| 2022-11-16 | $17.17 | $17.24 | $16.99 | $17.13 | $17.13 | 399,395 |
| 2022-11-15 | $17.39 | $17.55 | $16.87 | $17.23 | $17.23 | 536,717 |
| 2022-11-14 | $16.89 | $17.46 | $16.88 | $16.95 | $16.95 | 557,578 |
| 2022-11-11 | $17.23 | $17.63 | $17.04 | $17.10 | $17.10 | 900,378 |
| 2022-11-10 | $17.02 | $17.50 | $16.93 | $17.10 | $17.10 | 829,075 |
| 2022-11-09 | $16.61 | $17.45 | $16.20 | $16.22 | $16.22 | 1,140,969 |
| 2022-11-08 | $18.22 | $18.55 | $16.16 | $16.85 | $16.85 | 2,649,115 |
| 2022-11-07 | $18.70 | $19.02 | $18.50 | $19.02 | $19.02 | 632,067 |
| 2022-11-04 | $18.29 | $18.48 | $17.97 | $18.41 | $18.41 | 363,234 |
| 2022-11-03 | $18.03 | $18.27 | $17.84 | $17.92 | $17.92 | 377,025 |
| 2022-11-02 | $19.03 | $19.21 | $18.33 | $18.37 | $18.37 | 466,003 |
| 2022-11-01 | $19.33 | $19.42 | $18.94 | $19.13 | $19.13 | 372,233 |
| 2022-10-31 | $19.03 | $19.23 | $18.86 | $18.98 | $18.98 | 515,951 |
| 2022-10-28 | $18.82 | $19.09 | $18.48 | $19.01 | $19.01 | 343,389 |
| 2022-10-27 | $18.84 | $19.08 | $18.63 | $18.69 | $18.69 | 309,727 |
| 2022-10-26 | $18.68 | $19.09 | $18.55 | $18.66 | $18.66 | 546,231 |
| 2022-10-25 | $17.91 | $18.74 | $17.91 | $18.63 | $18.63 | 536,202 |
| 2022-10-24 | $18.02 | $18.26 | $17.85 | $18.13 | $18.13 | 311,421 |
| 2022-10-21 | $17.87 | $18.16 | $17.60 | $18.06 | $18.06 | 453,180 |
| 2022-10-20 | $17.90 | $18.27 | $17.79 | $17.86 | $17.86 | 537,099 |
| 2022-10-19 | $17.86 | $18.26 | $17.71 | $17.88 | $17.88 | 406,743 |
| 2022-10-18 | $18.34 | $18.79 | $18.04 | $18.11 | $18.11 | 740,808 |
| 2022-10-17 | $17.60 | $17.94 | $17.55 | $17.89 | $17.89 | 631,907 |
| 2022-10-14 | $17.68 | $17.86 | $17.13 | $17.16 | $17.16 | 423,511 |
| 2022-10-13 | $16.64 | $17.72 | $15.88 | $17.50 | $17.50 | 570,576 |
| 2022-10-12 | $17.17 | $17.29 | $16.90 | $17.04 | $17.04 | 631,334 |
| 2022-10-11 | $17.27 | $17.64 | $16.88 | $17.18 | $17.18 | 804,975 |
| 2022-10-10 | $17.62 | $17.63 | $17.18 | $17.31 | $17.31 | 518,001 |
| 2022-10-07 | $17.65 | $17.88 | $17.42 | $17.54 | $17.54 | 467,478 |
| 2022-10-06 | $17.81 | $18.07 | $17.76 | $17.89 | $17.89 | 627,834 |
| 2022-10-05 | $17.61 | $18.13 | $17.55 | $17.99 | $17.99 | 493,898 |
| 2022-10-04 | $17.25 | $18.14 | $17.13 | $17.91 | $17.91 | 742,027 |
| 2022-10-03 | $16.42 | $16.85 | $16.02 | $16.63 | $16.63 | 452,438 |
| 2022-09-30 | $16.02 | $16.56 | $15.78 | $16.22 | $16.22 | 529,996 |
| 2022-09-29 | $16.29 | $16.29 | $15.88 | $16.09 | $16.09 | 533,574 |
| 2022-09-28 | $16.22 | $16.75 | $16.04 | $16.66 | $16.66 | 575,674 |
| 2022-09-27 | $15.74 | $16.36 | $15.74 | $16.04 | $16.04 | 507,464 |
| 2022-09-26 | $16.05 | $16.38 | $15.46 | $15.49 | $15.49 | 557,817 |
| 2022-09-23 | $16.28 | $16.40 | $15.70 | $16.02 | $16.02 | 524,152 |
| 2022-09-22 | $16.99 | $17.08 | $16.40 | $16.55 | $16.55 | 768,757 |
| 2022-09-21 | $17.54 | $17.66 | $17.01 | $17.04 | $17.04 | 549,851 |
| 2022-09-20 | $17.44 | $17.52 | $17.13 | $17.41 | $17.41 | 326,207 |
| 2022-09-19 | $17.26 | $17.74 | $17.26 | $17.60 | $17.60 | 314,854 |
| 2022-09-16 | $17.47 | $17.50 | $16.99 | $17.45 | $17.45 | 951,537 |
| 2022-09-15 | $17.59 | $18.04 | $17.53 | $17.74 | $17.74 | 447,022 |
| 2022-09-14 | $17.89 | $17.96 | $17.27 | $17.63 | $17.63 | 629,722 |
| 2022-09-13 | $18.25 | $18.46 | $17.69 | $17.83 | $17.83 | 607,585 |
| 2022-09-12 | $18.81 | $19.04 | $18.63 | $18.87 | $18.87 | 530,411 |
| 2022-09-09 | $18.49 | $18.75 | $18.28 | $18.56 | $18.56 | 647,259 |
| 2022-09-08 | $18.02 | $18.39 | $17.89 | $18.32 | $18.32 | 400,895 |
| 2022-09-07 | $17.85 | $18.48 | $17.85 | $18.30 | $18.30 | 432,927 |
| 2022-09-06 | $18.45 | $18.53 | $17.63 | $17.99 | $17.99 | 443,634 |
| 2022-09-02 | $18.84 | $18.92 | $18.27 | $18.40 | $18.40 | 491,261 |
| 2022-09-01 | $18.24 | $18.57 | $18.09 | $18.53 | $18.53 | 658,078 |
| 2022-08-31 | $18.81 | $18.94 | $18.48 | $18.50 | $18.50 | 647,262 |
| 2022-08-30 | $19.25 | $19.27 | $18.55 | $18.75 | $18.75 | 2,682,029 |
| 2022-08-29 | $18.43 | $19.29 | $18.29 | $19.14 | $19.14 | 950,622 |
| 2022-08-26 | $19.98 | $19.98 | $18.67 | $18.71 | $18.71 | 1,036,061 |
| 2022-08-25 | $20.08 | $20.23 | $19.72 | $19.90 | $19.90 | 935,120 |
| 2022-08-24 | $20.07 | $20.29 | $19.89 | $19.94 | $19.94 | 747,749 |
| 2022-08-23 | $19.99 | $20.31 | $19.99 | $20.16 | $20.16 | 305,345 |
| 2022-08-22 | $20.01 | $20.11 | $19.77 | $19.85 | $19.85 | 294,718 |
| 2022-08-19 | $20.54 | $20.63 | $20.22 | $20.40 | $20.40 | 323,606 |
| 2022-08-18 | $20.32 | $20.87 | $20.20 | $20.72 | $20.72 | 375,768 |
| 2022-08-17 | $20.69 | $20.71 | $20.35 | $20.52 | $20.52 | 276,781 |
| 2022-08-16 | $20.73 | $21.11 | $20.60 | $21.00 | $21.00 | 550,139 |
| 2022-08-15 | $20.67 | $20.86 | $20.56 | $20.80 | $20.80 | 461,961 |
| 2022-08-12 | $20.59 | $20.99 | $20.50 | $20.88 | $20.88 | 392,468 |
| 2022-08-11 | $20.71 | $20.79 | $20.18 | $20.41 | $20.41 | 423,883 |
| 2022-08-10 | $20.42 | $20.72 | $20.12 | $20.47 | $20.47 | 385,858 |
| 2022-08-09 | $20.42 | $20.51 | $19.78 | $19.96 | $19.96 | 441,984 |
| 2022-08-08 | $20.16 | $20.81 | $20.16 | $20.52 | $20.52 | 470,350 |
| 2022-08-05 | $19.52 | $20.17 | $19.43 | $20.03 | $20.03 | 484,622 |
| 2022-08-04 | $20.04 | $20.26 | $19.67 | $19.75 | $19.75 | 464,643 |
| 2022-08-03 | $19.58 | $20.15 | $19.15 | $19.78 | $19.78 | 565,238 |
| 2022-08-02 | $19.12 | $19.91 | $18.94 | $19.71 | $19.71 | 561,058 |
| 2022-08-01 | $19.02 | $19.39 | $18.61 | $19.30 | $19.30 | 430,669 |
| 2022-07-29 | $19.07 | $19.25 | $18.54 | $19.21 | $19.21 | 524,073 |
| 2022-07-28 | $19.00 | $19.14 | $18.51 | $19.05 | $19.05 | 277,825 |
| 2022-07-27 | $18.20 | $18.95 | $18.08 | $18.91 | $18.91 | 509,498 |
| 2022-07-26 | $18.18 | $18.18 | $17.85 | $17.93 | $17.93 | 365,086 |
| 2022-07-25 | $18.21 | $18.33 | $17.95 | $18.24 | $18.24 | 352,695 |
| 2022-07-22 | $18.32 | $18.53 | $17.99 | $18.24 | $18.24 | 497,099 |
| 2022-07-21 | $17.84 | $18.30 | $17.71 | $18.30 | $18.30 | 828,105 |
| 2022-07-20 | $17.75 | $17.98 | $17.54 | $17.85 | $17.85 | 784,853 |
| 2022-07-19 | $17.51 | $18.15 | $17.51 | $17.90 | $17.90 | 1,087,803 |
| 2022-07-18 | $17.71 | $17.89 | $17.24 | $17.32 | $17.32 | 561,855 |
| 2022-07-15 | $17.33 | $17.73 | $17.09 | $17.47 | $17.47 | 726,793 |
| 2022-07-14 | $17.00 | $17.14 | $16.74 | $16.94 | $16.94 | 514,006 |
| 2022-07-13 | $16.84 | $17.49 | $16.74 | $17.37 | $17.37 | 442,918 |
| 2022-07-12 | $16.82 | $17.48 | $16.82 | $17.25 | $17.25 | 676,255 |
| 2022-07-11 | $17.20 | $17.28 | $16.78 | $17.00 | $17.00 | 514,003 |
| 2022-07-08 | $17.63 | $17.69 | $17.18 | $17.48 | $17.48 | 612,285 |
| 2022-07-07 | $17.13 | $17.86 | $17.13 | $17.63 | $17.63 | 966,987 |
| 2022-07-06 | $16.87 | $17.12 | $16.70 | $16.93 | $16.93 | 674,621 |
| 2022-07-05 | $16.27 | $16.94 | $16.16 | $16.88 | $16.88 | 495,404 |
| 2022-07-01 | $16.22 | $16.74 | $16.21 | $16.69 | $16.69 | 484,995 |
| 2022-06-30 | $16.11 | $16.55 | $15.77 | $16.31 | $16.31 | 805,194 |
| 2022-06-29 | $16.49 | $16.53 | $16.17 | $16.39 | $16.39 | 544,233 |
| 2022-06-28 | $17.21 | $17.50 | $16.57 | $16.58 | $16.58 | 586,280 |
| 2022-06-27 | $16.96 | $17.09 | $16.64 | $16.93 | $16.93 | 745,237 |
| 2022-06-24 | $16.20 | $16.99 | $16.19 | $16.76 | $16.76 | 2,172,900 |
| 2022-06-23 | $16.15 | $16.36 | $15.79 | $16.14 | $16.14 | 647,551 |
| 2022-06-22 | $15.79 | $16.29 | $15.79 | $16.06 | $16.06 | 765,677 |
| 2022-06-21 | $16.00 | $16.34 | $15.93 | $16.03 | $16.03 | 738,668 |
| 2022-06-17 | $15.40 | $15.85 | $15.09 | $15.70 | $15.70 | 982,112 |
| 2022-06-16 | $16.25 | $16.25 | $15.11 | $15.29 | $15.29 | 665,749 |
| 2022-06-15 | $16.60 | $17.09 | $16.50 | $16.75 | $16.75 | 701,319 |
| 2022-06-14 | $16.01 | $16.71 | $16.01 | $16.47 | $16.47 | 797,074 |
| 2022-06-13 | $16.51 | $16.74 | $15.85 | $15.97 | $15.97 | 1,362,474 |
| 2022-06-10 | $17.67 | $18.10 | $17.23 | $17.28 | $17.28 | 760,405 |
| 2022-06-09 | $18.12 | $18.23 | $17.85 | $18.05 | $18.05 | 459,830 |
| 2022-06-08 | $18.35 | $18.59 | $18.13 | $18.33 | $18.33 | 451,528 |
| 2022-06-07 | $17.91 | $18.51 | $17.80 | $18.35 | $18.35 | 411,446 |
| 2022-06-06 | $18.17 | $18.35 | $17.95 | $18.22 | $18.22 | 437,469 |
| 2022-06-03 | $17.68 | $18.09 | $17.68 | $17.92 | $17.92 | 642,779 |
| 2022-06-02 | $17.66 | $18.07 | $17.66 | $17.96 | $17.96 | 701,791 |
| 2022-06-01 | $17.95 | $18.07 | $17.37 | $17.73 | $17.73 | 892,096 |
| 2022-05-31 | $17.87 | $18.00 | $17.50 | $17.90 | $17.90 | 809,853 |
| 2022-05-27 | $17.84 | $18.17 | $17.57 | $17.89 | $17.89 | 581,155 |
| 2022-05-26 | $17.20 | $17.96 | $17.20 | $17.65 | $17.65 | 735,672 |
| 2022-05-25 | $15.85 | $17.08 | $15.80 | $16.92 | $16.92 | 884,570 |
| 2022-05-24 | $16.42 | $16.49 | $15.44 | $15.94 | $15.94 | 790,770 |
| 2022-05-23 | $16.91 | $17.04 | $16.42 | $16.63 | $16.63 | 664,836 |
| 2022-05-20 | $17.01 | $17.08 | $16.33 | $16.78 | $16.78 | 1,034,694 |
| 2022-05-19 | $16.27 | $17.02 | $16.27 | $16.75 | $16.75 | 863,697 |
| 2022-05-18 | $16.81 | $17.16 | $16.36 | $16.56 | $16.56 | 761,856 |
| 2022-05-17 | $16.90 | $17.21 | $16.73 | $17.09 | $17.09 | 1,031,810 |
| 2022-05-16 | $16.86 | $17.10 | $16.50 | $16.59 | $16.59 | 828,305 |
| 2022-05-13 | $16.30 | $17.27 | $16.25 | $16.89 | $16.89 | 884,229 |
| 2022-05-12 | $15.75 | $16.44 | $15.46 | $16.06 | $16.06 | 1,045,795 |
| 2022-05-11 | $16.13 | $17.14 | $15.62 | $15.68 | $15.68 | 1,195,126 |
| 2022-05-10 | $16.62 | $17.02 | $15.70 | $16.02 | $16.02 | 2,145,318 |
| 2022-05-09 | $16.40 | $16.46 | $15.05 | $15.10 | $15.10 | 1,539,501 |
| 2022-05-06 | $16.84 | $17.06 | $16.28 | $16.74 | $16.74 | 892,263 |
| 2022-05-05 | $17.42 | $17.63 | $16.68 | $17.02 | $17.02 | 729,372 |
| 2022-05-04 | $18.04 | $18.04 | $16.61 | $17.69 | $17.69 | 1,363,216 |
| 2022-05-03 | $17.96 | $18.22 | $17.51 | $18.09 | $18.09 | 832,220 |
| 2022-05-02 | $17.47 | $17.97 | $17.17 | $17.95 | $17.95 | 722,474 |
| 2022-04-29 | $17.53 | $18.08 | $17.27 | $17.36 | $17.36 | 1,123,720 |
| 2022-04-28 | $17.62 | $17.88 | $17.01 | $17.58 | $17.58 | 704,289 |
| 2022-04-27 | $17.47 | $17.79 | $17.11 | $17.28 | $17.28 | 743,620 |
| 2022-04-26 | $18.36 | $18.52 | $17.53 | $17.54 | $17.54 | 659,627 |
| 2022-04-25 | $17.80 | $18.66 | $17.62 | $18.55 | $18.55 | 1,801,736 |
| 2022-04-22 | $18.77 | $18.92 | $17.78 | $17.98 | $17.98 | 821,228 |
| 2022-04-21 | $19.99 | $20.14 | $18.45 | $18.84 | $18.84 | 775,141 |
| 2022-04-20 | $19.60 | $19.78 | $19.31 | $19.66 | $19.66 | 704,914 |
| 2022-04-19 | $18.86 | $19.94 | $18.83 | $19.43 | $19.43 | 1,035,783 |
| 2022-04-18 | $19.15 | $19.22 | $18.45 | $18.74 | $18.74 | 758,570 |
| 2022-04-14 | $19.67 | $19.90 | $19.22 | $19.32 | $19.32 | 589,924 |
| 2022-04-13 | $19.15 | $19.63 | $19.12 | $19.44 | $19.44 | 599,965 |
| 2022-04-12 | $19.18 | $19.98 | $19.05 | $19.12 | $19.12 | 492,452 |
| 2022-04-11 | $18.85 | $19.46 | $18.82 | $18.98 | $18.98 | 482,101 |
| 2022-04-08 | $19.42 | $19.68 | $18.88 | $19.04 | $19.04 | 566,643 |
| 2022-04-07 | $19.70 | $20.00 | $18.66 | $19.60 | $19.60 | 930,634 |
| 2022-04-06 | $20.39 | $20.43 | $19.50 | $19.80 | $19.80 | 719,931 |
| 2022-04-05 | $21.57 | $21.89 | $20.73 | $20.82 | $20.82 | 504,430 |
| 2022-04-04 | $21.10 | $21.70 | $21.01 | $21.52 | $21.52 | 676,971 |
| 2022-04-01 | $21.14 | $21.43 | $20.97 | $21.15 | $21.15 | 443,762 |
| 2022-03-31 | $21.43 | $21.80 | $20.93 | $21.00 | $21.00 | 638,401 |
| 2022-03-30 | $22.13 | $22.19 | $21.19 | $21.48 | $21.48 | 531,586 |
| 2022-03-29 | $21.94 | $22.65 | $21.94 | $22.36 | $22.36 | 506,249 |
| 2022-03-28 | $21.68 | $21.89 | $21.24 | $21.51 | $21.51 | 506,131 |
| 2022-03-25 | $22.09 | $22.23 | $21.58 | $21.78 | $21.78 | 494,014 |
| 2022-03-24 | $21.44 | $22.07 | $21.06 | $22.07 | $22.07 | 564,417 |
| 2022-03-23 | $21.77 | $21.86 | $21.12 | $21.25 | $21.25 | 451,667 |
| 2022-03-22 | $21.94 | $22.34 | $21.78 | $22.14 | $22.14 | 310,748 |
| 2022-03-21 | $22.49 | $22.49 | $21.49 | $21.80 | $21.80 | 630,466 |
| 2022-03-18 | $21.93 | $22.78 | $21.79 | $22.68 | $22.68 | 931,149 |
| 2022-03-17 | $21.61 | $22.10 | $21.20 | $22.06 | $22.06 | 359,687 |
| 2022-03-16 | $21.54 | $22.07 | $21.19 | $21.93 | $21.93 | 526,973 |
| 2022-03-15 | $20.62 | $21.31 | $20.51 | $21.24 | $21.24 | 666,255 |
| 2022-03-14 | $21.34 | $21.55 | $20.32 | $20.55 | $20.55 | 581,777 |
| 2022-03-11 | $21.41 | $21.49 | $20.91 | $21.17 | $21.17 | 474,047 |
| 2022-03-10 | $20.92 | $21.35 | $20.69 | $21.30 | $21.30 | 400,129 |
| 2022-03-09 | $20.88 | $21.57 | $20.88 | $21.21 | $21.21 | 526,179 |
| 2022-03-08 | $19.44 | $21.17 | $19.30 | $20.23 | $20.23 | 926,364 |
| 2022-03-07 | $21.67 | $21.67 | $19.25 | $19.28 | $19.28 | 901,808 |
| 2022-03-04 | $22.19 | $22.48 | $21.23 | $21.49 | $21.49 | 842,788 |
| 2022-03-03 | $23.03 | $23.38 | $22.33 | $22.62 | $22.62 | 552,408 |
| 2022-03-02 | $23.28 | $23.39 | $22.03 | $22.90 | $22.90 | 1,056,085 |
| 2022-03-01 | $23.49 | $23.73 | $21.00 | $21.75 | $21.75 | 2,151,992 |
| 2022-02-28 | $23.52 | $23.74 | $22.63 | $23.40 | $23.40 | 1,149,354 |
| 2022-02-25 | $23.25 | $24.11 | $22.88 | $23.92 | $23.92 | 1,044,263 |
| 2022-02-24 | $21.66 | $23.41 | $21.24 | $23.27 | $23.27 | 940,628 |
| 2022-02-23 | $22.64 | $23.52 | $22.49 | $22.57 | $22.57 | 657,052 |
| 2022-02-22 | $22.25 | $22.82 | $22.07 | $22.29 | $22.29 | 816,026 |
| 2022-02-18 | $23.18 | $23.56 | $22.50 | $22.58 | $22.58 | 587,177 |
| 2022-02-17 | $23.50 | $23.87 | $23.20 | $23.35 | $23.35 | 468,259 |
| 2022-02-16 | $23.68 | $24.23 | $23.42 | $23.86 | $23.86 | 719,673 |
| 2022-02-15 | $22.62 | $24.03 | $22.62 | $23.92 | $23.92 | 1,104,423 |
| 2022-02-14 | $22.54 | $22.91 | $22.15 | $22.32 | $22.32 | 529,298 |
| 2022-02-11 | $22.97 | $23.46 | $21.97 | $22.44 | $22.44 | 810,061 |
| 2022-02-10 | $22.41 | $23.69 | $22.40 | $22.94 | $22.94 | 961,801 |
| 2022-02-09 | $22.23 | $22.86 | $22.22 | $22.84 | $22.84 | 596,393 |
| 2022-02-08 | $21.12 | $22.06 | $21.12 | $21.97 | $21.97 | 642,719 |
| 2022-02-07 | $20.43 | $21.52 | $20.30 | $21.22 | $21.22 | 602,260 |
| 2022-02-04 | $19.55 | $20.64 | $19.24 | $20.39 | $20.39 | 644,663 |
| 2022-02-03 | $19.79 | $20.25 | $19.43 | $19.55 | $19.55 | 422,297 |
| 2022-02-02 | $20.46 | $20.59 | $19.79 | $20.11 | $20.11 | 433,798 |
| 2022-02-01 | $19.98 | $20.60 | $19.58 | $20.55 | $20.55 | 597,679 |
| 2022-01-31 | $19.45 | $19.84 | $19.27 | $19.77 | $19.77 | 921,776 |
| 2022-01-28 | $18.74 | $19.53 | $18.26 | $19.53 | $19.53 | 503,224 |
| 2022-01-27 | $19.24 | $19.91 | $18.35 | $18.65 | $18.65 | 901,522 |
| 2022-01-26 | $20.08 | $20.46 | $18.81 | $18.92 | $18.92 | 803,276 |
| 2022-01-25 | $18.94 | $19.97 | $18.67 | $19.72 | $19.72 | 851,599 |
| 2022-01-24 | $18.13 | $19.31 | $17.44 | $19.26 | $19.26 | 800,450 |
| 2022-01-21 | $18.98 | $19.55 | $18.57 | $18.62 | $18.62 | 630,098 |
| 2022-01-20 | $19.53 | $20.38 | $19.07 | $19.10 | $19.10 | 659,030 |
| 2022-01-19 | $19.92 | $19.97 | $19.44 | $19.47 | $19.47 | 642,905 |
| 2022-01-18 | $20.04 | $20.33 | $19.72 | $19.84 | $19.84 | 585,019 |
| 2022-01-14 | $20.50 | $20.88 | $19.89 | $20.37 | $20.37 | 524,879 |
| 2022-01-13 | $21.13 | $21.48 | $20.62 | $20.69 | $20.69 | 463,330 |
| 2022-01-12 | $21.52 | $21.64 | $21.03 | $21.06 | $21.06 | 703,105 |
| 2022-01-11 | $20.10 | $21.41 | $20.04 | $21.31 | $21.31 | 899,066 |
| 2022-01-10 | $20.03 | $20.11 | $19.32 | $20.09 | $20.09 | 754,866 |
| 2022-01-07 | $20.91 | $21.27 | $20.19 | $20.20 | $20.20 | 773,252 |
| 2022-01-06 | $20.38 | $21.13 | $20.04 | $20.95 | $20.95 | 723,408 |
| 2022-01-05 | $21.41 | $21.45 | $20.24 | $20.36 | $20.36 | 803,389 |
| 2022-01-04 | $21.90 | $21.99 | $21.22 | $21.34 | $21.34 | 449,659 |
| 2022-01-03 | $21.59 | $22.25 | $21.59 | $21.79 | $21.79 | 546,974 |
| 2021-12-31 | $21.20 | $21.58 | $21.09 | $21.35 | $21.35 | 652,884 |
| 2021-12-30 | $21.05 | $21.93 | $20.81 | $21.17 | $21.17 | 486,479 |
| 2021-12-29 | $20.98 | $21.53 | $20.84 | $21.21 | $21.21 | 399,142 |
| 2021-12-28 | $21.40 | $21.59 | $20.96 | $21.01 | $21.01 | 438,688 |
| 2021-12-27 | $21.54 | $21.82 | $21.07 | $21.53 | $21.53 | 374,533 |
| 2021-12-23 | $21.62 | $21.89 | $21.25 | $21.64 | $21.64 | 495,267 |
| 2021-12-22 | $21.15 | $21.94 | $20.92 | $21.49 | $21.49 | 628,025 |
| 2021-12-21 | $19.73 | $21.27 | $19.73 | $21.25 | $21.25 | 928,163 |
| 2021-12-20 | $19.10 | $19.64 | $18.75 | $19.53 | $19.53 | 840,923 |
| 2021-12-17 | $19.23 | $20.19 | $18.94 | $19.65 | $19.65 | 1,624,145 |
| 2021-12-16 | $20.24 | $20.24 | $19.01 | $19.10 | $19.10 | 795,677 |
| 2021-12-15 | $19.61 | $20.07 | $18.97 | $19.85 | $19.85 | 811,394 |
| 2021-12-14 | $19.68 | $20.12 | $19.56 | $19.85 | $19.85 | 631,917 |
| 2021-12-13 | $20.90 | $21.11 | $19.48 | $19.85 | $19.85 | 922,032 |
| 2021-12-10 | $21.54 | $21.65 | $20.59 | $21.00 | $21.00 | 660,762 |
| 2021-12-09 | $21.60 | $21.91 | $21.19 | $21.31 | $21.31 | 567,291 |
| 2021-12-08 | $21.50 | $22.32 | $21.31 | $21.85 | $21.85 | 831,247 |
| 2021-12-07 | $21.82 | $21.92 | $21.25 | $21.38 | $21.38 | 489,733 |
| 2021-12-06 | $19.98 | $21.34 | $19.32 | $21.14 | $21.14 | 1,113,377 |
| 2021-12-03 | $20.31 | $20.31 | $19.09 | $19.60 | $19.60 | 940,594 |
| 2021-12-02 | $19.53 | $20.58 | $19.45 | $20.34 | $20.34 | 590,785 |
| 2021-12-01 | $21.37 | $21.37 | $19.29 | $19.35 | $19.35 | 918,452 |
| 2021-11-30 | $20.96 | $21.33 | $20.20 | $20.74 | $20.74 | 1,159,462 |
| 2021-11-29 | $21.51 | $21.71 | $20.61 | $21.22 | $21.22 | 759,301 |
| 2021-11-26 | $20.98 | $21.28 | $20.40 | $21.08 | $21.08 | 741,693 |
| 2021-11-24 | $21.85 | $22.45 | $21.61 | $22.17 | $22.17 | 434,049 |
| 2021-11-23 | $22.05 | $22.18 | $21.51 | $22.08 | $22.08 | 1,069,367 |
| 2021-11-22 | $22.27 | $22.50 | $21.66 | $22.05 | $22.05 | 550,950 |
| 2021-11-19 | $21.82 | $22.45 | $21.66 | $22.08 | $22.08 | 816,233 |
| 2021-11-18 | $23.90 | $23.90 | $21.93 | $22.12 | $22.12 | 1,353,961 |
| 2021-11-17 | $24.61 | $24.73 | $23.50 | $23.62 | $23.62 | 631,519 |
| 2021-11-16 | $24.65 | $24.98 | $24.45 | $24.81 | $24.81 | 824,477 |
| 2021-11-15 | $24.54 | $24.78 | $24.32 | $24.75 | $24.75 | 810,672 |
| 2021-11-12 | $23.65 | $24.34 | $23.65 | $24.27 | $24.27 | 599,254 |
| 2021-11-11 | $23.24 | $23.65 | $23.00 | $23.57 | $23.57 | 502,452 |
| 2021-11-10 | $23.65 | $23.93 | $22.77 | $23.09 | $23.09 | 571,671 |
| 2021-11-09 | $23.97 | $24.28 | $23.79 | $23.90 | $23.90 | 555,600 |
| 2021-11-08 | $24.13 | $24.43 | $23.62 | $23.71 | $23.71 | 596,377 |
| 2021-11-05 | $24.91 | $25.09 | $23.94 | $23.99 | $23.99 | 832,232 |
| 2021-11-04 | $24.53 | $24.65 | $23.46 | $24.18 | $24.18 | 1,115,317 |
| 2021-11-03 | $24.53 | $25.57 | $23.95 | $24.04 | $24.04 | 1,474,176 |
| 2021-11-02 | $24.91 | $24.91 | $23.58 | $24.28 | $24.28 | 1,319,405 |
| 2021-11-01 | $24.17 | $25.28 | $24.05 | $25.02 | $25.02 | 660,820 |
| 2021-10-29 | $24.16 | $24.63 | $23.36 | $24.00 | $24.00 | 896,052 |
| 2021-10-28 | $25.11 | $25.11 | $24.14 | $24.15 | $24.15 | 843,343 |
| 2021-10-27 | $25.17 | $25.45 | $24.82 | $25.00 | $25.00 | 482,471 |
| 2021-10-26 | $25.92 | $26.10 | $25.30 | $25.30 | $25.30 | 570,822 |
| 2021-10-25 | $24.67 | $25.67 | $24.49 | $25.56 | $25.56 | 1,315,687 |
| 2021-10-22 | $24.49 | $24.69 | $24.01 | $24.66 | $24.66 | 670,960 |
| 2021-10-21 | $24.23 | $24.76 | $24.04 | $24.26 | $24.26 | 397,303 |
| 2021-10-20 | $24.18 | $24.73 | $24.12 | $24.24 | $24.24 | 558,336 |
| 2021-10-19 | $24.60 | $24.77 | $24.16 | $24.33 | $24.33 | 319,970 |
| 2021-10-18 | $23.87 | $24.61 | $23.87 | $24.41 | $24.41 | 490,403 |
| 2021-10-15 | $24.74 | $24.91 | $23.88 | $23.92 | $23.92 | 723,497 |
| 2021-10-14 | $25.31 | $25.55 | $24.27 | $24.35 | $24.35 | 873,532 |
| 2021-10-13 | $25.01 | $25.16 | $24.76 | $24.96 | $24.96 | 573,189 |
| 2021-10-12 | $23.99 | $24.99 | $23.88 | $24.86 | $24.86 | 777,073 |
| 2021-10-11 | $24.29 | $24.64 | $23.62 | $23.64 | $23.64 | 677,937 |
| 2021-10-08 | $24.99 | $25.26 | $24.30 | $24.41 | $24.41 | 525,706 |
| 2021-10-07 | $24.36 | $25.25 | $24.36 | $24.78 | $24.78 | 864,153 |
| 2021-10-06 | $23.67 | $24.68 | $23.63 | $24.28 | $24.28 | 850,589 |
| 2021-10-05 | $26.50 | $26.61 | $23.77 | $24.11 | $24.11 | 1,457,114 |
| 2021-10-04 | $25.87 | $26.35 | $24.85 | $25.82 | $25.82 | 952,066 |
| 2021-10-01 | $24.75 | $26.31 | $24.72 | $25.94 | $25.94 | 1,447,065 |
| 2021-09-30 | $24.38 | $24.60 | $23.92 | $24.18 | $24.18 | 863,536 |
| 2021-09-29 | $24.65 | $24.83 | $23.88 | $24.11 | $24.11 | 386,475 |
| 2021-09-28 | $24.86 | $25.10 | $24.23 | $24.34 | $24.34 | 638,477 |
| 2021-09-27 | $24.57 | $25.15 | $24.49 | $24.95 | $24.95 | 856,568 |
| 2021-09-24 | $23.75 | $24.89 | $23.62 | $24.57 | $24.57 | 804,169 |
| 2021-09-23 | $22.99 | $24.30 | $22.99 | $23.98 | $23.98 | 1,365,453 |
| 2021-09-22 | $22.31 | $23.29 | $22.17 | $22.82 | $22.82 | 580,100 |
| 2021-09-21 | $21.82 | $22.10 | $21.14 | $22.05 | $22.05 | 655,145 |
| 2021-09-20 | $21.17 | $21.83 | $21.05 | $21.50 | $21.50 | 582,196 |
| 2021-09-17 | $22.11 | $22.57 | $21.73 | $21.97 | $21.97 | 1,481,590 |
| 2021-09-16 | $21.95 | $22.12 | $21.71 | $22.00 | $22.00 | 539,892 |
| 2021-09-15 | $21.76 | $22.03 | $21.29 | $21.95 | $21.95 | 642,432 |
| 2021-09-14 | $21.42 | $21.91 | $21.00 | $21.81 | $21.81 | 1,012,890 |
| 2021-09-13 | $21.27 | $21.38 | $20.72 | $21.25 | $21.25 | 577,764 |
| 2021-09-10 | $21.69 | $21.69 | $20.89 | $21.01 | $21.01 | 644,283 |
| 2021-09-09 | $21.53 | $21.90 | $21.44 | $21.50 | $21.50 | 541,355 |
| 2021-09-08 | $21.82 | $22.04 | $21.12 | $21.60 | $21.60 | 654,994 |
| 2021-09-07 | $22.46 | $22.55 | $21.89 | $22.09 | $22.09 | 705,287 |
| 2021-09-03 | $22.36 | $22.75 | $22.20 | $22.46 | $22.46 | 470,754 |
| 2021-09-02 | $22.75 | $22.91 | $22.31 | $22.57 | $22.57 | 390,347 |
| 2021-09-01 | $23.01 | $23.07 | $22.49 | $22.49 | $22.49 | 408,218 |
| 2021-08-31 | $22.70 | $23.01 | $22.35 | $22.75 | $22.75 | 1,144,077 |
| 2021-08-30 | $23.59 | $23.67 | $22.73 | $22.85 | $22.85 | 606,544 |
| 2021-08-27 | $22.86 | $23.67 | $22.69 | $23.58 | $23.58 | 578,524 |
| 2021-08-26 | $23.26 | $23.48 | $22.54 | $22.68 | $22.68 | 489,496 |
| 2021-08-25 | $23.15 | $23.72 | $22.77 | $23.34 | $23.34 | 885,589 |
| 2021-08-24 | $22.45 | $23.20 | $22.34 | $23.08 | $23.08 | 566,633 |
| 2021-08-23 | $22.21 | $22.59 | $21.99 | $22.50 | $22.50 | 478,779 |
| 2021-08-20 | $20.99 | $21.98 | $20.86 | $21.96 | $21.96 | 730,147 |
| 2021-08-19 | $21.93 | $22.05 | $20.91 | $21.02 | $21.02 | 1,297,954 |
| 2021-08-18 | $22.40 | $22.75 | $22.03 | $22.26 | $22.26 | 734,465 |
| 2021-08-17 | $22.87 | $22.99 | $22.20 | $22.53 | $22.53 | 1,241,690 |
| 2021-08-16 | $23.16 | $23.49 | $22.73 | $23.24 | $23.24 | 655,551 |
| 2021-08-13 | $23.60 | $24.08 | $23.09 | $23.51 | $23.51 | 1,022,562 |
| 2021-08-12 | $23.00 | $23.85 | $22.60 | $23.60 | $23.60 | 1,654,367 |
| 2021-08-11 | $21.92 | $22.54 | $21.70 | $22.52 | $22.52 | 713,331 |
| 2021-08-10 | $22.26 | $22.60 | $21.96 | $22.03 | $22.03 | 643,141 |
| 2021-08-09 | $22.17 | $22.41 | $21.36 | $22.26 | $22.26 | 939,065 |
| 2021-08-06 | $22.07 | $22.31 | $21.65 | $21.95 | $21.95 | 1,454,345 |
| 2021-08-05 | $21.86 | $22.48 | $21.82 | $22.02 | $22.02 | 1,224,794 |
| 2021-08-04 | $22.86 | $23.80 | $20.57 | $21.71 | $21.71 | 2,800,510 |
| 2021-08-03 | $23.61 | $23.77 | $22.41 | $23.60 | $23.60 | 1,369,545 |
| 2021-08-02 | $22.79 | $23.80 | $22.71 | $23.42 | $23.42 | 1,165,135 |
| 2021-07-30 | $22.59 | $22.95 | $22.36 | $22.69 | $22.69 | 801,343 |
| 2021-07-29 | $23.11 | $23.49 | $22.82 | $22.88 | $22.88 | 533,119 |
| 2021-07-28 | $23.00 | $23.38 | $22.37 | $22.98 | $22.98 | 797,084 |
| 2021-07-27 | $22.92 | $23.03 | $21.91 | $22.89 | $22.89 | 685,481 |
| 2021-07-26 | $22.83 | $23.61 | $22.76 | $23.25 | $23.25 | 876,942 |
| 2021-07-23 | $22.52 | $22.89 | $22.02 | $22.80 | $22.80 | 906,234 |
| 2021-07-22 | $22.46 | $22.73 | $22.00 | $22.29 | $22.29 | 501,695 |
| 2021-07-21 | $22.12 | $22.83 | $22.12 | $22.63 | $22.63 | 733,578 |
| 2021-07-20 | $21.08 | $22.02 | $20.78 | $21.89 | $21.89 | 955,000 |
| 2021-07-19 | $20.54 | $21.39 | $20.29 | $21.02 | $21.02 | 1,121,168 |
| 2021-07-16 | $22.67 | $22.70 | $21.13 | $21.21 | $21.21 | 1,037,703 |
| 2021-07-15 | $22.96 | $23.01 | $21.81 | $22.29 | $22.29 | 925,917 |
| 2021-07-14 | $23.65 | $23.95 | $22.87 | $22.97 | $22.97 | 766,874 |
| 2021-07-13 | $24.25 | $24.37 | $23.52 | $23.55 | $23.55 | 639,529 |
| 2021-07-12 | $24.40 | $24.51 | $23.88 | $24.34 | $24.34 | 531,491 |
| 2021-07-09 | $24.00 | $24.61 | $23.69 | $24.43 | $24.43 | 667,285 |
| 2021-07-08 | $23.66 | $24.46 | $23.01 | $23.67 | $23.67 | 1,022,128 |
| 2021-07-07 | $24.52 | $24.96 | $23.86 | $24.54 | $24.54 | 645,054 |
| 2021-07-06 | $25.80 | $25.80 | $24.57 | $24.61 | $24.61 | 679,737 |
| 2021-07-02 | $25.70 | $25.90 | $25.08 | $25.29 | $25.29 | 537,961 |
| 2021-07-01 | $25.10 | $25.89 | $24.91 | $25.73 | $25.73 | 946,681 |
| 2021-06-30 | $25.00 | $25.12 | $24.68 | $24.94 | $24.94 | 610,024 |
| 2021-06-29 | $24.55 | $25.05 | $24.36 | $24.98 | $24.98 | 776,373 |
| 2021-06-28 | $25.03 | $25.09 | $24.10 | $24.52 | $24.52 | 934,283 |
| 2021-06-25 | $25.48 | $25.50 | $25.04 | $25.16 | $25.16 | 3,238,627 |
| 2021-06-24 | $24.97 | $25.62 | $24.84 | $25.42 | $25.42 | 925,442 |
| 2021-06-23 | $24.56 | $25.06 | $24.37 | $24.82 | $24.82 | 1,081,565 |
| 2021-06-22 | $23.89 | $25.30 | $23.46 | $24.69 | $24.69 | 2,040,539 |
| 2021-06-21 | $22.62 | $23.76 | $21.92 | $23.65 | $23.65 | 1,911,623 |
| 2021-06-18 | $21.33 | $21.55 | $20.88 | $21.21 | $21.21 | 1,069,710 |
| 2021-06-17 | $22.39 | $22.61 | $21.43 | $21.55 | $21.55 | 908,279 |
| 2021-06-16 | $21.89 | $22.37 | $21.73 | $22.22 | $22.22 | 558,066 |
| 2021-06-15 | $21.71 | $21.98 | $21.28 | $21.92 | $21.92 | 699,136 |
| 2021-06-14 | $22.35 | $22.46 | $21.70 | $21.87 | $21.87 | 486,082 |
| 2021-06-11 | $21.92 | $22.32 | $21.54 | $22.28 | $22.28 | 624,239 |
| 2021-06-10 | $22.45 | $22.45 | $21.71 | $21.76 | $21.76 | 574,989 |
| 2021-06-09 | $22.93 | $22.93 | $22.14 | $22.23 | $22.23 | 792,548 |
| 2021-06-08 | $22.80 | $22.97 | $22.13 | $22.73 | $22.73 | 1,028,882 |
| 2021-06-07 | $22.68 | $23.14 | $22.59 | $22.80 | $22.80 | 1,216,779 |
| 2021-06-04 | $22.29 | $22.93 | $21.90 | $22.59 | $22.59 | 1,323,466 |
| 2021-06-03 | $21.51 | $22.08 | $20.59 | $22.08 | $22.08 | 2,076,591 |
| 2021-06-02 | $21.06 | $22.12 | $20.84 | $21.94 | $21.94 | 4,559,379 |
| 2021-06-01 | $20.68 | $21.19 | $20.64 | $20.99 | $20.99 | 1,781,884 |
| 2021-05-28 | $20.43 | $21.00 | $20.33 | $20.73 | $20.73 | 1,895,509 |
| 2021-05-27 | $19.65 | $21.26 | $19.60 | $20.33 | $20.33 | 2,379,699 |
| 2021-05-26 | $19.54 | $19.67 | $18.86 | $19.39 | $19.39 | 851,579 |
| 2021-05-25 | $19.50 | $19.98 | $19.14 | $19.35 | $19.35 | 1,021,763 |
| 2021-05-24 | $19.02 | $19.68 | $18.72 | $19.46 | $19.46 | 1,621,353 |
| 2021-05-21 | $19.48 | $19.48 | $18.70 | $18.81 | $18.81 | 1,187,421 |
| 2021-05-20 | $17.82 | $19.59 | $17.67 | $19.29 | $19.29 | 4,899,099 |
| 2021-05-19 | $17.48 | $17.94 | $17.16 | $17.82 | $17.82 | 485,657 |
| 2021-05-18 | $18.04 | $18.24 | $17.81 | $17.85 | $17.85 | 1,035,161 |
| 2021-05-17 | $17.62 | $18.02 | $17.22 | $18.00 | $18.00 | 774,070 |
| 2021-05-14 | $17.41 | $17.97 | $17.36 | $17.87 | $17.87 | 508,342 |
| 2021-05-13 | $16.91 | $17.53 | $16.73 | $17.22 | $17.22 | 728,613 |
| 2021-05-12 | $17.77 | $18.04 | $16.48 | $16.74 | $16.74 | 1,659,427 |
| 2021-05-11 | $17.70 | $18.14 | $17.39 | $17.99 | $17.99 | 723,776 |
| 2021-05-10 | $18.30 | $18.30 | $17.72 | $18.05 | $18.05 | 926,608 |
| 2021-05-07 | $18.21 | $18.74 | $18.02 | $18.35 | $18.35 | 1,146,934 |
| 2021-05-06 | $19.56 | $19.95 | $17.50 | $18.03 | $18.03 | 2,424,591 |
| 2021-05-05 | $17.39 | $18.14 | $17.31 | $17.79 | $17.79 | 1,418,700 |
| 2021-05-04 | $17.71 | $17.74 | $17.09 | $17.31 | $17.31 | 769,020 |
| 2021-05-03 | $17.85 | $17.98 | $17.37 | $17.61 | $17.61 | 1,355,091 |
| 2021-04-30 | $17.72 | $18.09 | $17.47 | $17.68 | $17.68 | 1,225,967 |
| 2021-04-29 | $18.00 | $18.48 | $17.78 | $17.78 | $17.78 | 1,835,355 |
| 2021-04-28 | $16.00 | $17.97 | $15.97 | $17.95 | $17.95 | 3,985,282 |
| 2021-04-27 | $15.34 | $15.99 | $15.29 | $15.94 | $15.94 | 1,618,538 |
| 2021-04-26 | $15.13 | $15.35 | $15.07 | $15.23 | $15.23 | 774,629 |
| 2021-04-23 | $14.54 | $15.07 | $14.34 | $15.05 | $15.05 | 937,400 |
| 2021-04-22 | $14.10 | $14.57 | $14.10 | $14.41 | $14.41 | 1,182,365 |
| 2021-04-21 | $13.75 | $14.22 | $13.45 | $14.21 | $14.21 | 593,379 |
| 2021-04-20 | $14.00 | $14.01 | $13.38 | $13.78 | $13.78 | 763,142 |
| 2021-04-19 | $14.22 | $14.27 | $13.81 | $14.01 | $14.01 | 809,165 |
| 2021-04-16 | $14.38 | $14.55 | $14.20 | $14.36 | $14.36 | 539,474 |
| 2021-04-15 | $14.51 | $14.51 | $13.92 | $14.32 | $14.32 | 714,933 |
| 2021-04-14 | $14.25 | $14.73 | $14.10 | $14.39 | $14.39 | 856,367 |
| 2021-04-13 | $14.23 | $14.34 | $13.82 | $14.30 | $14.30 | 777,747 |
| 2021-04-12 | $14.48 | $14.52 | $14.01 | $14.26 | $14.26 | 599,466 |
| 2021-04-09 | $14.33 | $14.64 | $14.13 | $14.60 | $14.60 | 501,904 |
| 2021-04-08 | $14.67 | $14.67 | $14.27 | $14.47 | $14.47 | 495,992 |
| 2021-04-07 | $14.19 | $14.51 | $14.08 | $14.45 | $14.45 | 928,420 |
| 2021-04-06 | $14.72 | $14.95 | $14.60 | $14.72 | $14.72 | 499,142 |
| 2021-04-05 | $14.73 | $14.88 | $14.54 | $14.72 | $14.72 | 777,577 |
| 2021-04-01 | $14.30 | $14.52 | $14.23 | $14.42 | $14.42 | 587,932 |
| 2021-03-31 | $13.90 | $14.19 | $13.77 | $14.11 | $14.11 | 1,065,811 |
| 2021-03-30 | $13.52 | $13.90 | $13.34 | $13.79 | $13.79 | 860,927 |
| 2021-03-29 | $14.27 | $14.34 | $13.57 | $13.59 | $13.59 | 919,598 |
| 2021-03-26 | $14.26 | $14.46 | $14.00 | $14.46 | $14.46 | 1,182,708 |
| 2021-03-25 | $13.36 | $14.15 | $13.04 | $14.13 | $14.13 | 1,007,630 |
| 2021-03-24 | $14.42 | $14.47 | $13.58 | $13.61 | $13.61 | 907,376 |
| 2021-03-23 | $14.58 | $14.73 | $14.02 | $14.19 | $14.19 | 1,186,017 |
| 2021-03-22 | $15.00 | $15.00 | $14.68 | $14.73 | $14.73 | 1,021,895 |
| 2021-03-19 | $14.60 | $15.05 | $14.23 | $15.02 | $15.02 | 2,354,711 |
| 2021-03-18 | $14.99 | $15.17 | $14.45 | $14.51 | $14.51 | 854,432 |
| 2021-03-17 | $14.58 | $15.11 | $14.51 | $15.10 | $15.10 | 857,403 |
| 2021-03-16 | $15.25 | $15.35 | $14.48 | $14.76 | $14.76 | 1,006,533 |
| 2021-03-15 | $15.04 | $15.41 | $14.95 | $15.35 | $15.35 | 720,335 |
| 2021-03-12 | $15.15 | $15.65 | $14.96 | $15.11 | $15.11 | 938,048 |
| 2021-03-11 | $15.10 | $15.36 | $14.65 | $15.27 | $15.27 | 1,469,725 |
| 2021-03-10 | $14.87 | $15.87 | $14.70 | $14.75 | $14.75 | 1,443,873 |
| 2021-03-09 | $14.60 | $14.67 | $14.18 | $14.51 | $14.51 | 1,038,507 |
| 2021-03-08 | $14.43 | $14.85 | $14.09 | $14.21 | $14.21 | 822,697 |
| 2021-03-05 | $14.33 | $14.45 | $12.77 | $14.42 | $14.42 | 1,574,722 |
| 2021-03-04 | $15.08 | $15.28 | $13.69 | $14.20 | $14.20 | 1,460,937 |
| 2021-03-03 | $15.65 | $15.98 | $15.22 | $15.32 | $15.32 | 1,071,205 |
| 2021-03-02 | $15.73 | $15.99 | $15.53 | $15.70 | $15.70 | 1,014,576 |
| 2021-03-01 | $15.39 | $15.92 | $15.19 | $15.89 | $15.89 | 1,277,438 |
| 2021-02-26 | $14.95 | $15.37 | $14.79 | $15.11 | $15.11 | 1,260,871 |
| 2021-02-25 | $15.14 | $15.27 | $14.64 | $14.78 | $14.78 | 965,547 |
| 2021-02-24 | $15.35 | $15.48 | $15.07 | $15.29 | $15.29 | 905,946 |
| 2021-02-23 | $14.38 | $15.45 | $14.38 | $15.23 | $15.23 | 1,291,305 |
| 2021-02-22 | $15.10 | $15.64 | $14.99 | $15.02 | $15.02 | 995,095 |
| 2021-02-19 | $14.57 | $15.23 | $14.55 | $15.20 | $15.20 | 1,218,417 |
| 2021-02-18 | $14.65 | $14.79 | $14.35 | $14.52 | $14.52 | 739,587 |
| 2021-02-17 | $14.34 | $14.66 | $14.13 | $14.49 | $14.49 | 670,695 |
| 2021-02-16 | $15.21 | $15.25 | $14.53 | $14.63 | $14.63 | 899,891 |
| 2021-02-12 | $14.14 | $15.04 | $13.94 | $15.03 | $15.03 | 1,035,653 |
| 2021-02-11 | $14.39 | $14.46 | $13.78 | $14.14 | $14.14 | 877,373 |
| 2021-02-10 | $14.77 | $14.83 | $14.27 | $14.46 | $14.46 | 885,084 |
| 2021-02-09 | $14.93 | $15.04 | $14.60 | $14.66 | $14.66 | 1,041,038 |
| 2021-02-08 | $15.43 | $15.55 | $14.86 | $14.99 | $14.99 | 1,199,859 |
| 2021-02-05 | $15.00 | $15.38 | $15.00 | $15.21 | $15.21 | 1,290,587 |
| 2021-02-04 | $14.56 | $14.95 | $14.43 | $14.83 | $14.83 | 1,444,394 |
| 2021-02-03 | $13.92 | $14.66 | $13.91 | $14.41 | $14.41 | 2,591,371 |
| 2021-02-02 | $13.75 | $14.23 | $13.66 | $13.89 | $13.89 | 1,440,729 |
| 2021-02-01 | $13.10 | $13.90 | $13.10 | $13.61 | $13.61 | 1,678,982 |
| 2021-01-29 | $13.40 | $13.40 | $12.84 | $13.08 | $13.08 | 2,076,412 |
| 2021-01-28 | $13.52 | $13.77 | $12.85 | $13.48 | $13.48 | 2,476,864 |
| 2021-01-27 | $12.75 | $13.55 | $12.32 | $12.95 | $12.95 | 5,495,494 |
| 2021-01-26 | $13.48 | $13.66 | $13.22 | $13.34 | $13.34 | 2,073,483 |
| 2021-01-25 | $13.31 | $13.40 | $12.61 | $13.02 | $13.02 | 1,928,363 |
| 2021-01-22 | $13.34 | $13.55 | $13.16 | $13.40 | $13.40 | 1,793,710 |
| 2021-01-21 | $13.64 | $13.66 | $13.43 | $13.56 | $13.56 | 716,149 |
| 2021-01-20 | $13.85 | $14.10 | $13.75 | $13.75 | $13.75 | 992,209 |
| 2021-01-19 | $13.89 | $13.95 | $13.38 | $13.76 | $13.76 | 1,118,475 |
| 2021-01-15 | $13.34 | $13.61 | $13.00 | $13.49 | $13.49 | 1,820,595 |
| 2021-01-14 | $13.21 | $13.89 | $13.00 | $13.59 | $13.59 | 2,908,607 |
| 2021-01-13 | $13.27 | $13.36 | $12.72 | $12.83 | $12.83 | 1,350,432 |
| 2021-01-12 | $12.88 | $13.34 | $12.77 | $13.27 | $13.27 | 1,582,316 |
| 2021-01-11 | $12.50 | $12.99 | $12.36 | $12.88 | $12.88 | 1,823,613 |
| 2021-01-08 | $13.09 | $13.16 | $12.58 | $12.71 | $12.71 | 1,319,339 |
| 2021-01-07 | $13.00 | $13.27 | $12.88 | $12.96 | $12.96 | 1,247,361 |
| 2021-01-06 | $13.26 | $13.47 | $12.64 | $12.88 | $12.88 | 1,679,940 |
| 2021-01-05 | $13.01 | $13.48 | $13.01 | $13.12 | $13.12 | 1,178,156 |
| 2021-01-04 | $13.81 | $13.92 | $12.76 | $13.15 | $13.15 | 1,773,992 |
| 2020-12-31 | $13.73 | $14.03 | $13.40 | $13.81 | $13.81 | 1,384,256 |
| 2020-12-30 | $13.30 | $13.78 | $13.20 | $13.69 | $13.69 | 1,132,370 |
| 2020-12-29 | $13.69 | $13.69 | $13.06 | $13.22 | $13.22 | 1,251,972 |
| 2020-12-28 | $14.11 | $14.12 | $13.64 | $13.67 | $13.67 | 851,243 |
| 2020-12-24 | $13.92 | $14.12 | $13.81 | $13.92 | $13.92 | 323,351 |
| 2020-12-23 | $13.64 | $14.18 | $13.59 | $14.02 | $14.02 | 1,525,335 |
| 2020-12-22 | $13.60 | $13.72 | $13.26 | $13.64 | $13.64 | 852,622 |
| 2020-12-21 | $12.91 | $13.51 | $12.38 | $13.30 | $13.30 | 1,299,010 |
| 2020-12-18 | $14.03 | $14.25 | $13.48 | $13.49 | $13.49 | 1,623,392 |
| 2020-12-17 | $13.76 | $14.10 | $13.46 | $14.09 | $14.09 | 1,278,371 |
| 2020-12-16 | $13.65 | $13.97 | $13.50 | $13.73 | $13.73 | 853,146 |
| 2020-12-15 | $13.09 | $13.71 | $13.08 | $13.70 | $13.70 | 1,268,458 |
| 2020-12-14 | $13.20 | $13.33 | $12.92 | $12.96 | $12.96 | 1,645,984 |
| 2020-12-11 | $13.29 | $13.36 | $12.95 | $13.11 | $13.11 | 1,897,990 |
| 2020-12-10 | $12.66 | $13.34 | $12.52 | $13.31 | $13.31 | 1,542,720 |
| 2020-12-09 | $12.61 | $12.83 | $12.31 | $12.80 | $12.80 | 1,497,058 |
| 2020-12-08 | $12.22 | $12.72 | $12.13 | $12.51 | $12.51 | 1,267,593 |
| 2020-12-07 | $12.80 | $12.80 | $12.28 | $12.45 | $12.45 | 1,295,899 |
| 2020-12-04 | $13.19 | $13.19 | $12.20 | $12.69 | $12.69 | 2,953,390 |
| 2020-12-03 | $11.55 | $13.53 | $11.50 | $13.34 | $13.34 | 5,799,783 |
| 2020-12-02 | $10.85 | $11.55 | $10.78 | $11.40 | $11.40 | 1,686,016 |
| 2020-12-01 | $10.86 | $11.03 | $10.72 | $10.96 | $10.96 | 1,109,317 |
| 2020-11-30 | $11.15 | $11.15 | $10.61 | $10.64 | $10.64 | 2,050,901 |
| 2020-11-27 | $10.92 | $11.40 | $10.82 | $11.15 | $11.15 | 1,359,742 |
| 2020-11-25 | $11.14 | $11.25 | $10.82 | $10.85 | $10.85 | 1,506,885 |
| 2020-11-24 | $11.11 | $11.44 | $11.02 | $11.19 | $11.19 | 1,475,451 |
| 2020-11-23 | $10.95 | $11.15 | $10.76 | $10.93 | $10.93 | 2,041,319 |
| 2020-11-20 | $10.66 | $10.96 | $10.59 | $10.86 | $10.86 | 1,186,130 |
| 2020-11-19 | $10.77 | $10.87 | $10.57 | $10.70 | $10.70 | 1,482,908 |
| 2020-11-18 | $10.92 | $11.17 | $10.72 | $10.80 | $10.80 | 1,875,083 |
| 2020-11-17 | $10.79 | $11.01 | $10.74 | $10.90 | $10.90 | 1,069,996 |
| 2020-11-16 | $11.25 | $11.34 | $10.86 | $10.96 | $10.96 | 1,562,765 |
| 2020-11-13 | $10.74 | $11.02 | $10.60 | $10.91 | $10.91 | 1,568,574 |
| 2020-11-12 | $10.12 | $10.73 | $10.07 | $10.60 | $10.60 | 1,975,277 |
| 2020-11-11 | $10.25 | $10.35 | $10.05 | $10.26 | $10.26 | 972,924 |
| 2020-11-10 | $10.57 | $10.69 | $10.01 | $10.23 | $10.23 | 1,954,361 |
| 2020-11-09 | $11.08 | $11.51 | $10.36 | $10.36 | $10.36 | 5,073,444 |
| 2020-11-06 | $10.08 | $10.72 | $10.00 | $10.59 | $10.59 | 2,030,497 |
| 2020-11-05 | $9.49 | $10.43 | $9.49 | $10.42 | $10.42 | 2,736,909 |
| 2020-11-04 | $9.20 | $9.75 | $9.00 | $9.48 | $9.48 | 2,781,246 |
| 2020-11-03 | $9.40 | $9.55 | $8.90 | $9.26 | $9.26 | 4,108,593 |
| 2020-11-02 | $8.63 | $9.11 | $8.56 | $9.03 | $9.03 | 2,452,802 |
| 2020-10-30 | $8.66 | $8.77 | $8.29 | $8.61 | $8.61 | 2,078,769 |
| 2020-10-29 | $8.23 | $8.81 | $8.15 | $8.76 | $8.76 | 2,393,942 |
| 2020-10-28 | $8.36 | $8.49 | $8.16 | $8.23 | $8.23 | 2,695,398 |
| 2020-10-27 | $8.96 | $9.04 | $8.66 | $8.67 | $8.67 | 1,396,755 |
| 2020-10-26 | $9.33 | $9.38 | $8.59 | $8.93 | $8.93 | 3,456,417 |
| 2020-10-23 | $9.66 | $9.84 | $9.41 | $9.60 | $9.60 | 1,765,726 |
| 2020-10-22 | $9.19 | $9.71 | $9.18 | $9.62 | $9.62 | 3,035,086 |
| 2020-10-21 | $9.03 | $9.37 | $8.95 | $9.10 | $9.10 | 2,483,537 |
| 2020-10-20 | $9.08 | $9.22 | $8.89 | $8.99 | $8.99 | 1,232,908 |
| 2020-10-19 | $9.18 | $9.30 | $8.86 | $8.99 | $8.99 | 1,572,714 |
| 2020-10-16 | $9.16 | $9.18 | $8.95 | $9.00 | $9.00 | 1,063,207 |
| 2020-10-15 | $8.93 | $9.36 | $8.80 | $9.17 | $9.17 | 1,603,980 |
| 2020-10-14 | $9.26 | $9.57 | $9.08 | $9.11 | $9.11 | 1,497,591 |
| 2020-10-13 | $9.22 | $9.31 | $8.67 | $9.16 | $9.16 | 3,239,695 |
| 2020-10-12 | $8.63 | $9.61 | $8.61 | $9.38 | $9.38 | 4,198,838 |
| 2020-10-09 | $8.60 | $8.70 | $8.41 | $8.54 | $8.54 | 1,079,145 |
| 2020-10-08 | $8.57 | $8.65 | $8.40 | $8.55 | $8.55 | 983,277 |
| 2020-10-07 | $8.82 | $8.91 | $8.49 | $8.50 | $8.50 | 1,946,275 |
| 2020-10-06 | $8.74 | $9.21 | $8.53 | $8.59 | $8.59 | 3,508,112 |
| 2020-10-05 | $8.60 | $8.66 | $8.37 | $8.65 | $8.65 | 1,579,288 |
| 2020-10-02 | $8.04 | $8.67 | $8.04 | $8.55 | $8.55 | 1,491,240 |
| 2020-10-01 | $8.43 | $8.51 | $8.33 | $8.50 | $8.50 | 1,416,782 |
| 2020-09-30 | $8.32 | $8.68 | $8.16 | $8.25 | $8.25 | 2,007,763 |
| 2020-09-29 | $8.69 | $8.69 | $8.19 | $8.27 | $8.27 | 1,947,362 |
| 2020-09-28 | $8.45 | $8.76 | $8.26 | $8.73 | $8.73 | 1,851,748 |
| 2020-09-25 | $8.18 | $8.41 | $8.12 | $8.26 | $8.26 | 1,410,196 |
| 2020-09-24 | $8.00 | $8.37 | $7.82 | $8.13 | $8.13 | 2,380,627 |
| 2020-09-23 | $8.30 | $8.54 | $8.11 | $8.12 | $8.12 | 2,410,040 |
| 2020-09-22 | $8.13 | $8.37 | $8.05 | $8.34 | $8.34 | 1,776,247 |
| 2020-09-21 | $8.11 | $8.20 | $7.67 | $8.07 | $8.07 | 2,254,308 |
| 2020-09-18 | $8.38 | $8.54 | $8.09 | $8.37 | $8.37 | 2,289,364 |
| 2020-09-17 | $8.12 | $8.31 | $8.02 | $8.28 | $8.28 | 2,031,556 |
| 2020-09-16 | $8.54 | $8.59 | $8.02 | $8.34 | $8.34 | 3,033,018 |
| 2020-09-15 | $8.00 | $8.69 | $7.99 | $8.51 | $8.51 | 4,697,884 |
| 2020-09-14 | $7.66 | $8.07 | $7.62 | $7.96 | $7.96 | 2,933,547 |
| 2020-09-11 | $7.71 | $7.74 | $7.18 | $7.49 | $7.49 | 3,259,947 |
| 2020-09-10 | $7.61 | $8.00 | $7.55 | $7.61 | $7.61 | 1,946,589 |
| 2020-09-09 | $7.46 | $7.72 | $7.21 | $7.60 | $7.60 | 2,276,120 |
| 2020-09-08 | $7.10 | $7.32 | $6.98 | $7.08 | $7.08 | 1,760,897 |
| 2020-09-04 | $7.41 | $7.51 | $6.71 | $7.38 | $7.38 | 2,931,430 |
| 2020-09-03 | $8.10 | $8.17 | $7.20 | $7.20 | $7.20 | 3,772,442 |
| 2020-09-02 | $7.87 | $8.17 | $7.69 | $8.16 | $8.16 | 1,865,265 |
| 2020-09-01 | $7.68 | $8.08 | $7.64 | $7.88 | $7.88 | 1,601,223 |
| 2020-08-31 | $8.23 | $8.23 | $7.62 | $7.76 | $7.76 | 3,370,219 |
| 2020-08-28 | $8.17 | $8.38 | $7.96 | $8.28 | $8.28 | 2,982,494 |
| 2020-08-27 | $7.33 | $8.13 | $7.30 | $8.07 | $8.07 | 4,903,477 |
| 2020-08-26 | $7.43 | $7.45 | $7.25 | $7.32 | $7.32 | 1,714,342 |
| 2020-08-25 | $7.50 | $7.60 | $7.23 | $7.40 | $7.40 | 1,658,450 |
| 2020-08-24 | $7.50 | $7.65 | $7.27 | $7.49 | $7.49 | 2,059,015 |
| 2020-08-21 | $7.19 | $7.88 | $7.16 | $7.40 | $7.40 | 3,257,295 |
| 2020-08-20 | $7.22 | $7.47 | $7.14 | $7.23 | $7.23 | 1,739,645 |
| 2020-08-19 | $7.24 | $7.42 | $7.11 | $7.40 | $7.40 | 2,155,217 |
| 2020-08-18 | $7.28 | $7.40 | $7.08 | $7.27 | $7.27 | 1,273,206 |
| 2020-08-17 | $7.39 | $7.44 | $7.16 | $7.30 | $7.30 | 1,297,199 |
| 2020-08-14 | $7.32 | $7.47 | $7.07 | $7.42 | $7.42 | 1,390,432 |
| 2020-08-13 | $7.34 | $7.59 | $7.22 | $7.42 | $7.42 | 2,278,242 |
| 2020-08-12 | $7.70 | $7.74 | $6.97 | $7.31 | $7.31 | 3,310,333 |
| 2020-08-11 | $7.36 | $7.80 | $7.33 | $7.52 | $7.52 | 4,535,765 |
| 2020-08-10 | $7.07 | $7.33 | $7.05 | $7.12 | $7.12 | 2,893,786 |
| 2020-08-07 | $6.82 | $7.04 | $6.73 | $6.94 | $6.94 | 1,989,738 |
| 2020-08-06 | $6.67 | $7.20 | $6.60 | $6.93 | $6.93 | 4,228,554 |
| 2020-08-05 | $6.46 | $6.74 | $6.04 | $6.70 | $6.70 | 5,169,284 |
| 2020-08-04 | $6.06 | $6.58 | $6.06 | $6.40 | $6.40 | 5,070,268 |
| 2020-08-03 | $5.61 | $6.15 | $5.58 | $6.08 | $6.08 | 4,082,775 |
| 2020-07-31 | $5.77 | $5.82 | $5.53 | $5.68 | $5.68 | 2,721,339 |
| 2020-07-30 | $5.70 | $5.88 | $5.60 | $5.86 | $5.86 | 2,397,381 |
| 2020-07-29 | $5.64 | $5.92 | $5.64 | $5.83 | $5.83 | 2,432,093 |
| 2020-07-28 | $5.60 | $5.81 | $5.57 | $5.64 | $5.64 | 2,045,453 |
| 2020-07-27 | $5.67 | $5.79 | $5.53 | $5.67 | $5.67 | 2,402,658 |
| 2020-07-24 | $5.78 | $5.90 | $5.65 | $5.66 | $5.66 | 3,424,224 |
| 2020-07-23 | $6.21 | $6.28 | $5.69 | $5.95 | $5.95 | 5,334,264 |
| 2020-07-22 | $6.01 | $6.57 | $5.96 | $6.30 | $6.30 | 7,623,108 |
| 2020-07-21 | $5.70 | $6.03 | $5.67 | $5.78 | $5.78 | 4,216,579 |
| 2020-07-20 | $5.71 | $5.77 | $5.51 | $5.74 | $5.74 | 2,938,031 |
| 2020-07-17 | $6.07 | $6.10 | $5.71 | $5.76 | $5.76 | 3,423,500 |
| 2020-07-16 | $6.02 | $6.21 | $5.90 | $6.08 | $6.08 | 3,337,300 |
| 2020-07-15 | $6.00 | $6.50 | $5.86 | $6.21 | $6.21 | 8,385,600 |
| 2020-07-14 | $5.55 | $5.78 | $5.13 | $5.47 | $5.47 | 7,012,400 |
| 2020-07-13 | $7.03 | $7.21 | $5.66 | $5.70 | $5.70 | 23,134,600 |
| 2020-07-10 | $5.11 | $6.27 | $4.93 | $5.98 | $5.98 | 17,913,900 |
| 2020-07-09 | $4.81 | $4.87 | $4.47 | $4.66 | $4.66 | 2,058,900 |
| 2020-07-08 | $4.82 | $4.84 | $4.52 | $4.72 | $4.72 | 3,242,300 |
| 2020-07-07 | $5.18 | $5.20 | $4.78 | $4.82 | $4.82 | 3,033,600 |
| 2020-07-06 | $5.47 | $5.58 | $5.11 | $5.28 | $5.28 | 1,732,900 |
| 2020-07-02 | $5.43 | $5.63 | $5.24 | $5.33 | $5.33 | 1,760,600 |
| 2020-07-01 | $5.27 | $5.55 | $5.17 | $5.27 | $5.27 | 2,101,700 |
| 2020-06-30 | $5.12 | $5.24 | $5.02 | $5.16 | $5.16 | 2,236,300 |
| 2020-06-29 | $4.90 | $5.20 | $4.75 | $5.19 | $5.19 | 2,710,000 |
| 2020-06-26 | $5.55 | $5.59 | $4.67 | $4.95 | $4.95 | 6,809,093 |
| 2020-06-25 | $5.58 | $5.71 | $5.50 | $5.63 | $5.63 | 2,698,550 |
| 2020-06-24 | $6.04 | $6.08 | $5.48 | $5.74 | $5.74 | 3,180,297 |
| 2020-06-23 | $6.02 | $6.23 | $5.94 | $6.22 | $6.22 | 1,948,229 |
| 2020-06-22 | $5.85 | $5.97 | $5.60 | $5.89 | $5.89 | 2,009,837 |
| 2020-06-19 | $6.11 | $6.15 | $5.67 | $5.87 | $5.87 | 3,207,278 |
| 2020-06-18 | $6.12 | $6.23 | $6.00 | $6.07 | $6.07 | 1,917,061 |
| 2020-06-17 | $6.41 | $6.41 | $6.12 | $6.20 | $6.20 | 2,088,987 |
| 2020-06-16 | $6.55 | $6.65 | $6.25 | $6.50 | $6.50 | 2,798,358 |
| 2020-06-15 | $5.58 | $6.28 | $5.26 | $6.11 | $6.11 | 3,197,080 |
| 2020-06-12 | $6.61 | $6.64 | $5.91 | $6.20 | $6.20 | 2,968,527 |
| 2020-06-11 | $5.99 | $6.50 | $5.75 | $5.96 | $5.96 | 4,930,205 |
| 2020-06-10 | $7.33 | $7.42 | $6.75 | $7.08 | $7.08 | 3,295,626 |
| 2020-06-09 | $7.55 | $7.77 | $7.02 | $7.31 | $7.31 | 3,368,798 |
| 2020-06-08 | $7.50 | $7.95 | $7.30 | $7.87 | $7.87 | 3,899,604 |
| 2020-06-05 | $7.00 | $7.38 | $6.77 | $7.00 | $7.00 | 4,919,144 |
| 2020-06-04 | $7.09 | $7.20 | $6.60 | $6.62 | $6.62 | 4,420,136 |
| 2020-06-03 | $6.85 | $7.23 | $6.67 | $6.82 | $6.82 | 5,540,102 |
| 2020-06-02 | $6.56 | $6.71 | $6.26 | $6.70 | $6.70 | 3,739,767 |
| 2020-06-01 | $6.26 | $6.65 | $6.05 | $6.37 | $6.37 | 2,573,369 |
| 2020-05-29 | $6.01 | $6.41 | $5.92 | $6.21 | $6.21 | 3,604,823 |
| 2020-05-28 | $6.24 | $6.79 | $6.07 | $6.14 | $6.14 | 3,934,093 |
| 2020-05-27 | $6.10 | $6.20 | $5.73 | $6.18 | $6.18 | 2,410,937 |
| 2020-05-26 | $6.03 | $6.19 | $5.87 | $5.91 | $5.91 | 2,866,739 |
| 2020-05-22 | $5.65 | $5.83 | $5.36 | $5.68 | $5.68 | 2,000,700 |
| 2020-05-21 | $5.75 | $5.80 | $5.40 | $5.59 | $5.59 | 2,118,661 |
| 2020-05-20 | $5.80 | $6.26 | $5.66 | $5.72 | $5.72 | 3,882,388 |
| 2020-05-19 | $4.86 | $5.67 | $4.65 | $5.33 | $5.33 | 4,503,933 |
| 2020-05-18 | $4.73 | $5.07 | $4.73 | $4.84 | $4.84 | 4,337,666 |
| 2020-05-15 | $4.23 | $4.54 | $4.10 | $4.39 | $4.39 | 1,617,759 |
| 2020-05-14 | $4.06 | $4.39 | $3.80 | $4.34 | $4.34 | 2,132,496 |
| 2020-05-13 | $4.51 | $4.56 | $4.07 | $4.24 | $4.24 | 2,356,445 |
| 2020-05-12 | $4.83 | $5.01 | $4.49 | $4.49 | $4.49 | 2,085,626 |
| 2020-05-11 | $4.72 | $4.92 | $4.47 | $4.81 | $4.81 | 2,107,590 |
| 2020-05-08 | $4.43 | $5.01 | $4.34 | $4.79 | $4.79 | 3,039,406 |
| 2020-05-07 | $4.19 | $4.50 | $4.08 | $4.30 | $4.30 | 2,892,837 |
| 2020-05-06 | $4.50 | $4.52 | $3.96 | $4.05 | $4.05 | 3,508,119 |
| 2020-05-05 | $4.82 | $4.87 | $4.40 | $4.62 | $4.62 | 2,238,829 |
| 2020-05-04 | $4.65 | $4.76 | $4.04 | $4.69 | $4.69 | 1,459,167 |
| 2020-05-01 | $4.70 | $4.89 | $4.36 | $4.57 | $4.57 | 2,166,244 |
| 2020-04-30 | $4.94 | $5.24 | $4.70 | $4.95 | $4.95 | 2,275,876 |
| 2020-04-29 | $4.63 | $5.32 | $4.53 | $4.96 | $4.96 | 3,380,266 |
| 2020-04-28 | $4.67 | $4.73 | $4.23 | $4.40 | $4.40 | 2,136,116 |
| 2020-04-27 | $4.43 | $4.84 | $4.32 | $4.35 | $4.35 | 2,593,210 |
| 2020-04-24 | $4.15 | $4.30 | $4.04 | $4.27 | $4.27 | 1,104,939 |
| 2020-04-23 | $3.96 | $4.37 | $3.85 | $4.07 | $4.07 | 2,514,461 |
| 2020-04-22 | $4.01 | $4.02 | $3.75 | $3.85 | $3.85 | 1,517,967 |
| 2020-04-21 | $4.03 | $4.11 | $3.76 | $3.82 | $3.82 | 2,270,293 |
| 2020-04-20 | $4.07 | $4.29 | $4.03 | $4.12 | $4.12 | 1,842,732 |
| 2020-04-17 | $4.17 | $4.33 | $4.10 | $4.25 | $4.25 | 2,896,097 |
| 2020-04-16 | $4.11 | $4.11 | $3.68 | $3.89 | $3.89 | 2,218,568 |
| 2020-04-15 | $4.28 | $4.29 | $3.91 | $4.01 | $4.01 | 1,737,568 |
| 2020-04-14 | $4.10 | $4.47 | $4.00 | $4.36 | $4.36 | 3,003,085 |
| 2020-04-13 | $4.24 | $4.24 | $3.50 | $4.04 | $4.04 | 2,656,978 |
| 2020-04-09 | $4.53 | $4.76 | $3.76 | $4.18 | $4.18 | 4,500,141 |
| 2020-04-08 | $3.47 | $4.12 | $3.22 | $4.01 | $4.01 | 4,311,320 |
| 2020-04-07 | $3.48 | $3.80 | $3.06 | $3.16 | $3.16 | 4,781,231 |
| 2020-04-06 | $2.52 | $3.50 | $2.52 | $3.16 | $3.16 | 4,108,246 |
| 2020-04-03 | $2.79 | $2.84 | $2.28 | $2.29 | $2.29 | 2,634,806 |
| 2020-04-02 | $2.90 | $2.98 | $2.56 | $2.73 | $2.73 | 1,752,429 |
| 2020-04-01 | $3.13 | $3.18 | $2.76 | $2.76 | $2.76 | 2,647,599 |
| 2020-03-31 | $3.35 | $3.58 | $3.27 | $3.30 | $3.30 | 1,680,776 |
| 2020-03-30 | $3.40 | $3.45 | $2.75 | $3.37 | $3.37 | 2,666,040 |
| 2020-03-27 | $3.76 | $3.77 | $3.20 | $3.33 | $3.33 | 3,576,362 |
| 2020-03-26 | $4.27 | $4.42 | $3.52 | $3.58 | $3.58 | 3,786,307 |
| 2020-03-25 | $4.80 | $4.84 | $4.09 | $4.36 | $4.36 | 3,307,071 |
| 2020-03-24 | $4.04 | $5.12 | $4.04 | $4.29 | $4.29 | 5,084,270 |
| 2020-03-23 | $3.20 | $3.75 | $3.01 | $3.67 | $3.67 | 4,024,720 |
| 2020-03-20 | $2.47 | $3.34 | $2.45 | $2.92 | $2.92 | 9,064,320 |
| 2020-03-19 | $1.87 | $2.10 | $1.60 | $2.01 | $2.01 | 6,345,050 |
| 2020-03-18 | $2.57 | $2.65 | $1.55 | $1.65 | $1.65 | 4,993,002 |
| 2020-03-17 | $3.73 | $3.73 | $2.50 | $2.59 | $2.59 | 5,983,574 |
| 2020-03-16 | $6.49 | $6.56 | $2.58 | $2.92 | $2.92 | 4,120,492 |
| 2020-03-13 | $6.62 | $7.42 | $6.13 | $7.40 | $7.40 | 2,589,895 |
| 2020-03-12 | $6.26 | $6.75 | $5.95 | $6.26 | $6.26 | 1,877,334 |
| 2020-03-11 | $7.16 | $7.25 | $6.73 | $6.93 | $6.93 | 2,174,192 |
| 2020-03-10 | $7.50 | $7.50 | $6.60 | $7.44 | $7.44 | 1,930,016 |
| 2020-03-09 | $7.85 | $7.88 | $6.81 | $7.28 | $7.28 | 2,678,241 |
| 2020-03-06 | $7.50 | $8.27 | $7.30 | $8.22 | $8.22 | 1,821,381 |
| 2020-03-05 | $9.16 | $9.16 | $7.77 | $7.77 | $7.77 | 2,028,169 |
| 2020-03-04 | $9.50 | $9.65 | $8.81 | $9.39 | $9.39 | 2,506,693 |
| 2020-03-03 | $10.02 | $10.46 | $9.17 | $9.37 | $9.37 | 3,712,211 |
| 2020-03-02 | $10.41 | $10.51 | $9.36 | $9.74 | $9.74 | 1,923,577 |
| 2020-02-28 | $10.20 | $10.85 | $10.05 | $10.40 | $10.40 | 1,282,346 |
| 2020-02-27 | $10.50 | $11.44 | $10.19 | $11.00 | $11.00 | 1,498,858 |
| 2020-02-26 | $12.45 | $12.55 | $10.86 | $10.88 | $10.88 | 1,224,425 |
| 2020-02-25 | $13.96 | $14.01 | $12.00 | $12.35 | $12.35 | 1,498,693 |
| 2020-02-24 | $13.72 | $14.04 | $13.44 | $13.92 | $13.92 | 1,186,585 |
| 2020-02-21 | $14.55 | $14.72 | $14.12 | $14.28 | $14.28 | 1,037,779 |
| 2020-02-20 | $14.35 | $14.88 | $14.23 | $14.46 | $14.46 | 2,688,580 |
| 2020-02-19 | $13.61 | $14.42 | $13.46 | $14.23 | $14.23 | 2,962,823 |
| 2020-02-18 | $13.54 | $13.65 | $13.33 | $13.47 | $13.47 | 372,955 |
| 2020-02-14 | $13.44 | $13.67 | $13.34 | $13.56 | $13.56 | 852,437 |
| 2020-02-13 | $13.23 | $13.54 | $13.10 | $13.32 | $13.32 | 556,121 |
| 2020-02-12 | $12.97 | $13.30 | $12.97 | $13.29 | $13.29 | 515,133 |
| 2020-02-11 | $12.68 | $12.93 | $12.64 | $12.85 | $12.85 | 662,212 |
| 2020-02-10 | $12.80 | $12.89 | $12.47 | $12.63 | $12.63 | 297,606 |
| 2020-02-07 | $12.98 | $13.06 | $12.71 | $12.83 | $12.83 | 341,102 |
| 2020-02-06 | $13.07 | $13.50 | $13.04 | $13.11 | $13.11 | 578,112 |
| 2020-02-05 | $12.82 | $13.11 | $12.71 | $13.09 | $13.09 | 773,007 |
| 2020-02-04 | $12.80 | $13.13 | $12.49 | $12.65 | $12.65 | 1,126,581 |
| 2020-02-03 | $12.57 | $12.76 | $12.57 | $12.69 | $12.69 | 710,020 |
| 2020-01-31 | $12.91 | $12.95 | $12.47 | $12.50 | $12.50 | 647,058 |
| 2020-01-30 | $12.86 | $13.03 | $12.82 | $12.97 | $12.97 | 577,879 |
| 2020-01-29 | $12.86 | $13.11 | $12.84 | $12.98 | $12.98 | 933,137 |
| 2020-01-28 | $12.61 | $12.76 | $12.46 | $12.72 | $12.72 | 700,073 |
| 2020-01-27 | $12.49 | $12.67 | $12.36 | $12.57 | $12.57 | 772,329 |
| 2020-01-24 | $12.66 | $12.87 | $12.62 | $12.73 | $12.73 | 812,465 |
| 2020-01-23 | $12.39 | $12.66 | $12.05 | $12.64 | $12.64 | 799,459 |
| 2020-01-22 | $12.69 | $12.78 | $12.48 | $12.48 | $12.48 | 570,009 |
| 2020-01-21 | $12.68 | $12.86 | $12.41 | $12.55 | $12.55 | 854,003 |
| 2020-01-17 | $13.11 | $13.11 | $12.68 | $12.76 | $12.76 | 478,384 |
| 2020-01-16 | $12.93 | $13.10 | $12.74 | $13.01 | $13.01 | 509,344 |
| 2020-01-15 | $12.66 | $12.94 | $12.62 | $12.91 | $12.91 | 580,377 |
| 2020-01-14 | $12.72 | $12.88 | $12.57 | $12.72 | $12.72 | 567,954 |
| 2020-01-13 | $12.95 | $12.97 | $12.66 | $12.75 | $12.75 | 497,625 |
| 2020-01-10 | $13.07 | $13.20 | $12.91 | $12.97 | $12.97 | 565,181 |
| 2020-01-09 | $13.22 | $13.34 | $13.07 | $13.12 | $13.12 | 1,005,979 |
| 2020-01-08 | $12.87 | $13.19 | $12.86 | $12.91 | $12.91 | 673,252 |
| 2020-01-07 | $12.69 | $13.05 | $12.57 | $12.81 | $12.81 | 966,983 |
| 2020-01-06 | $13.04 | $13.15 | $12.68 | $12.96 | $12.96 | 1,048,333 |
| 2020-01-03 | $13.00 | $13.14 | $12.83 | $13.12 | $13.12 | 829,111 |
| 2020-01-02 | $13.50 | $13.62 | $12.82 | $13.12 | $13.12 | 710,314 |
| 2019-12-31 | $13.48 | $13.70 | $13.38 | $13.43 | $13.43 | 784,313 |
| 2019-12-30 | $13.30 | $13.48 | $12.91 | $13.39 | $13.39 | 1,147,481 |
| 2019-12-27 | $13.42 | $13.46 | $13.27 | $13.31 | $13.31 | 368,659 |
| 2019-12-26 | $13.56 | $13.60 | $13.23 | $13.36 | $13.36 | 323,293 |
| 2019-12-24 | $13.52 | $13.60 | $13.41 | $13.59 | $13.59 | 188,020 |
| 2019-12-23 | $13.47 | $13.66 | $13.39 | $13.51 | $13.51 | 607,344 |
| 2019-12-20 | $13.65 | $13.73 | $13.19 | $13.40 | $13.40 | 1,261,494 |
| 2019-12-19 | $13.68 | $13.79 | $13.51 | $13.59 | $13.59 | 733,867 |
| 2019-12-18 | $13.54 | $13.85 | $13.45 | $13.66 | $13.66 | 935,022 |
| 2019-12-17 | $13.29 | $13.56 | $13.27 | $13.48 | $13.48 | 978,451 |
| 2019-12-16 | $13.20 | $13.60 | $13.00 | $13.29 | $13.29 | 864,727 |
| 2019-12-13 | $13.72 | $13.86 | $12.82 | $12.95 | $12.95 | 1,653,308 |
| 2019-12-12 | $13.06 | $13.94 | $12.90 | $13.82 | $13.82 | 1,726,882 |
| 2019-12-11 | $12.98 | $13.34 | $12.91 | $12.99 | $12.99 | 1,063,629 |
| 2019-12-10 | $12.51 | $13.03 | $12.51 | $12.85 | $12.85 | 1,647,421 |
| 2019-12-09 | $12.32 | $12.77 | $12.23 | $12.54 | $12.54 | 2,429,377 |
| 2019-12-06 | $12.15 | $12.79 | $12.12 | $12.22 | $12.22 | 6,810,445 |
| 2019-12-05 | $12.39 | $12.80 | $11.83 | $11.86 | $11.86 | 2,530,062 |
| 2019-12-04 | $13.07 | $13.15 | $12.74 | $12.88 | $12.88 | 980,327 |
| 2019-12-03 | $13.00 | $13.28 | $12.94 | $12.98 | $12.98 | 1,029,151 |
| 2019-12-02 | $13.45 | $13.50 | $13.12 | $13.20 | $13.20 | 858,057 |
| 2019-11-29 | $13.35 | $13.55 | $13.29 | $13.47 | $13.47 | 311,810 |
| 2019-11-27 | $13.45 | $13.51 | $13.27 | $13.35 | $13.35 | 1,098,899 |
| 2019-11-26 | $13.33 | $13.75 | $13.26 | $13.36 | $13.36 | 1,365,147 |
| 2019-11-25 | $13.08 | $13.45 | $13.00 | $13.34 | $13.34 | 1,327,273 |
| 2019-11-22 | $12.93 | $13.17 | $12.93 | $12.98 | $12.98 | 1,660,579 |
| 2019-11-21 | $12.61 | $13.39 | $12.61 | $12.85 | $12.85 | 1,408,324 |
| 2019-11-20 | $12.62 | $12.85 | $12.50 | $12.56 | $12.56 | 827,047 |
| 2019-11-19 | $12.44 | $12.91 | $12.43 | $12.67 | $12.67 | 987,408 |
| 2019-11-18 | $12.35 | $12.56 | $12.30 | $12.40 | $12.40 | 1,008,354 |
| 2019-11-15 | $12.57 | $12.60 | $12.30 | $12.37 | $12.37 | 744,964 |
| 2019-11-14 | $12.46 | $12.63 | $12.41 | $12.43 | $12.43 | 770,815 |
| 2019-11-13 | $12.43 | $12.60 | $11.98 | $12.45 | $12.45 | 877,128 |
| 2019-11-12 | $12.50 | $12.79 | $12.44 | $12.61 | $12.61 | 802,171 |
| 2019-11-11 | $12.46 | $12.56 | $12.13 | $12.52 | $12.52 | 856,411 |
| 2019-11-08 | $11.95 | $12.57 | $11.90 | $12.57 | $12.57 | 883,135 |
| 2019-11-07 | $11.73 | $12.00 | $11.61 | $12.00 | $12.00 | 1,230,451 |
| 2019-11-06 | $11.00 | $11.86 | $10.90 | $11.59 | $11.59 | 2,789,698 |
| 2019-11-05 | $10.31 | $10.58 | $9.98 | $10.39 | $10.39 | 683,536 |
| 2019-11-04 | $10.32 | $10.41 | $10.18 | $10.19 | $10.19 | 549,821 |
| 2019-11-01 | $10.12 | $10.33 | $10.04 | $10.23 | $10.23 | 666,879 |
| 2019-10-31 | $10.11 | $10.13 | $9.89 | $10.06 | $10.06 | 664,519 |
| 2019-10-30 | $9.85 | $10.13 | $9.80 | $10.10 | $10.10 | 725,154 |
| 2019-10-29 | $9.86 | $9.93 | $9.74 | $9.90 | $9.90 | 721,982 |
| 2019-10-28 | $9.59 | $9.94 | $9.59 | $9.91 | $9.91 | 849,553 |
| 2019-10-25 | $9.40 | $9.57 | $9.31 | $9.56 | $9.56 | 423,378 |
| 2019-10-24 | $9.48 | $9.48 | $9.22 | $9.39 | $9.39 | 417,413 |
| 2019-10-23 | $9.44 | $9.47 | $9.28 | $9.42 | $9.42 | 304,609 |
| 2019-10-22 | $9.27 | $9.61 | $9.27 | $9.45 | $9.45 | 570,788 |
| 2019-10-21 | $9.03 | $9.30 | $9.01 | $9.29 | $9.29 | 771,450 |
| 2019-10-18 | $8.95 | $9.10 | $8.83 | $8.94 | $8.94 | 567,240 |
| 2019-10-17 | $8.73 | $9.04 | $8.72 | $9.01 | $9.01 | 469,961 |
| 2019-10-16 | $8.94 | $9.05 | $8.67 | $8.76 | $8.76 | 393,166 |
| 2019-10-15 | $8.77 | $9.06 | $8.68 | $9.03 | $9.03 | 363,205 |
| 2019-10-14 | $8.80 | $8.87 | $8.60 | $8.73 | $8.73 | 451,941 |
| 2019-10-11 | $8.69 | $9.03 | $8.69 | $8.87 | $8.87 | 306,021 |
| 2019-10-10 | $8.28 | $8.62 | $8.21 | $8.55 | $8.55 | 329,720 |
| 2019-10-09 | $8.59 | $8.64 | $8.27 | $8.30 | $8.30 | 511,596 |
| 2019-10-08 | $8.55 | $8.69 | $8.47 | $8.51 | $8.51 | 438,299 |
| 2019-10-07 | $8.43 | $8.72 | $8.32 | $8.66 | $8.66 | 416,024 |
| 2019-10-04 | $8.25 | $8.57 | $8.25 | $8.48 | $8.48 | 528,254 |
| 2019-10-03 | $8.07 | $8.27 | $7.92 | $8.26 | $8.26 | 563,522 |
| 2019-10-02 | $8.06 | $8.25 | $7.93 | $8.13 | $8.13 | 596,215 |
| 2019-10-01 | $8.50 | $8.74 | $8.06 | $8.18 | $8.18 | 851,924 |
| 2019-09-30 | $8.60 | $8.64 | $8.21 | $8.46 | $8.46 | 1,498,511 |
| 2019-09-27 | $9.47 | $9.47 | $8.58 | $8.59 | $8.59 | 1,018,677 |
| 2019-09-26 | $9.68 | $9.95 | $9.31 | $9.48 | $9.48 | 679,105 |
| 2019-09-25 | $9.08 | $9.38 | $8.92 | $9.28 | $9.28 | 490,099 |
| 2019-09-24 | $9.28 | $9.31 | $9.02 | $9.11 | $9.11 | 676,295 |
| 2019-09-23 | $9.10 | $9.30 | $8.93 | $9.24 | $9.24 | 508,153 |
| 2019-09-20 | $9.16 | $9.29 | $9.03 | $9.17 | $9.17 | 680,577 |
| 2019-09-19 | $8.98 | $9.55 | $8.97 | $9.18 | $9.18 | 845,361 |
| 2019-09-18 | $8.99 | $9.04 | $8.78 | $8.96 | $8.96 | 563,479 |
| 2019-09-17 | $8.94 | $9.07 | $8.70 | $9.00 | $9.00 | 518,334 |
| 2019-09-16 | $8.89 | $9.29 | $8.89 | $9.01 | $9.01 | 580,760 |
| 2019-09-13 | $8.65 | $9.05 | $8.65 | $8.92 | $8.92 | 767,041 |
| 2019-09-12 | $8.64 | $8.90 | $8.47 | $8.55 | $8.55 | 1,072,272 |
| 2019-09-11 | $8.29 | $8.68 | $8.29 | $8.65 | $8.65 | 545,365 |
| 2019-09-10 | $8.55 | $8.55 | $8.20 | $8.31 | $8.31 | 513,425 |
| 2019-09-09 | $8.43 | $8.52 | $8.18 | $8.50 | $8.50 | 684,323 |
| 2019-09-06 | $8.71 | $8.71 | $8.40 | $8.41 | $8.41 | 368,169 |
| 2019-09-05 | $8.55 | $8.75 | $8.35 | $8.68 | $8.68 | 971,731 |
| 2019-09-04 | $8.74 | $9.00 | $8.40 | $8.48 | $8.48 | 893,925 |
| 2019-09-03 | $8.87 | $9.07 | $8.66 | $8.68 | $8.68 | 670,661 |
| 2019-08-30 | $9.18 | $9.18 | $8.82 | $8.94 | $8.94 | 529,564 |
| 2019-08-29 | $9.18 | $9.34 | $9.09 | $9.16 | $9.16 | 432,912 |
| 2019-08-28 | $8.95 | $9.22 | $8.89 | $9.14 | $9.14 | 418,135 |
| 2019-08-27 | $9.07 | $9.17 | $8.80 | $8.96 | $8.96 | 643,257 |
| 2019-08-26 | $9.09 | $9.09 | $8.85 | $9.03 | $9.03 | 594,641 |
| 2019-08-23 | $9.16 | $9.21 | $8.87 | $8.97 | $8.97 | 550,687 |
| 2019-08-22 | $9.34 | $9.48 | $9.20 | $9.21 | $9.21 | 466,959 |
| 2019-08-21 | $9.55 | $9.71 | $9.37 | $9.39 | $9.39 | 554,629 |
| 2019-08-20 | $9.10 | $9.64 | $9.10 | $9.55 | $9.55 | 1,210,102 |
| 2019-08-19 | $9.20 | $9.49 | $8.97 | $9.04 | $9.04 | 762,825 |
| 2019-08-16 | $9.11 | $9.24 | $8.92 | $9.04 | $9.04 | 1,286,321 |
| 2019-08-15 | $9.70 | $9.80 | $8.85 | $9.06 | $9.06 | 1,229,272 |
| 2019-08-14 | $9.32 | $9.70 | $9.30 | $9.65 | $9.65 | 1,138,871 |
| 2019-08-13 | $9.43 | $9.72 | $9.43 | $9.49 | $9.49 | 771,034 |
| 2019-08-12 | $9.44 | $9.77 | $9.30 | $9.50 | $9.50 | 979,409 |
| 2019-08-09 | $9.69 | $9.85 | $9.50 | $9.52 | $9.52 | 1,088,676 |
| 2019-08-08 | $9.83 | $10.23 | $9.51 | $9.69 | $9.69 | 2,185,029 |
| 2019-08-07 | $11.50 | $11.64 | $9.52 | $9.86 | $9.86 | 1,470,069 |
| 2019-08-06 | $11.20 | $11.25 | $10.88 | $11.11 | $11.11 | 1,118,384 |
| 2019-08-05 | $11.70 | $11.73 | $10.92 | $11.00 | $11.00 | 611,871 |
| 2019-08-02 | $11.97 | $11.98 | $11.68 | $11.97 | $11.97 | 665,912 |
| 2019-08-01 | $12.01 | $12.35 | $11.98 | $12.03 | $12.03 | 534,016 |
| 2019-07-31 | $12.21 | $12.28 | $11.93 | $12.01 | $12.01 | 503,986 |
| 2019-07-30 | $12.19 | $12.33 | $12.07 | $12.19 | $12.19 | 279,017 |
| 2019-07-29 | $12.35 | $12.46 | $12.07 | $12.28 | $12.28 | 337,328 |
| 2019-07-26 | $12.00 | $12.42 | $12.00 | $12.38 | $12.38 | 410,516 |
| 2019-07-25 | $12.04 | $12.11 | $11.88 | $11.96 | $11.96 | 373,701 |
| 2019-07-24 | $11.82 | $12.06 | $11.75 | $12.03 | $12.03 | 398,038 |
| 2019-07-23 | $11.70 | $11.94 | $11.64 | $11.90 | $11.90 | 368,236 |
| 2019-07-22 | $11.67 | $11.82 | $11.58 | $11.63 | $11.63 | 387,415 |
| 2019-07-19 | $11.87 | $11.96 | $11.62 | $11.63 | $11.63 | 373,402 |
| 2019-07-18 | $11.92 | $12.01 | $11.83 | $11.87 | $11.87 | 288,361 |
| 2019-07-17 | $12.02 | $12.12 | $11.89 | $11.96 | $11.96 | 324,159 |
| 2019-07-16 | $12.07 | $12.13 | $11.95 | $12.06 | $12.06 | 348,423 |
| 2019-07-15 | $12.40 | $12.41 | $11.87 | $12.09 | $12.09 | 435,474 |
| 2019-07-12 | $12.34 | $12.56 | $12.31 | $12.40 | $12.40 | 1,106,853 |
| 2019-07-11 | $12.25 | $12.35 | $12.15 | $12.33 | $12.33 | 1,028,684 |
| 2019-07-10 | $12.21 | $12.26 | $11.91 | $12.19 | $12.19 | 488,515 |
| 2019-07-09 | $11.80 | $12.25 | $11.75 | $12.17 | $12.17 | 1,014,048 |
| 2019-07-08 | $12.00 | $12.07 | $11.85 | $11.85 | $11.85 | 345,707 |
| 2019-07-05 | $12.19 | $12.20 | $11.84 | $12.10 | $12.10 | 386,806 |
| 2019-07-03 | $11.99 | $12.28 | $11.92 | $12.28 | $12.28 | 417,444 |
| 2019-07-02 | $11.85 | $11.91 | $11.57 | $11.91 | $11.91 | 499,534 |
| 2019-07-01 | $12.00 | $12.10 | $11.68 | $11.87 | $11.87 | 812,135 |
| 2019-06-28 | $11.80 | $11.96 | $11.73 | $11.93 | $11.93 | 1,255,108 |
| 2019-06-27 | $11.42 | $11.88 | $11.37 | $11.86 | $11.86 | 610,210 |
| 2019-06-26 | $11.08 | $11.57 | $11.05 | $11.43 | $11.43 | 681,030 |
| 2019-06-25 | $11.13 | $11.17 | $10.92 | $11.04 | $11.04 | 655,664 |
| 2019-06-24 | $11.46 | $11.60 | $11.13 | $11.14 | $11.14 | 377,889 |
| 2019-06-21 | $11.44 | $11.63 | $11.14 | $11.53 | $11.53 | 875,502 |
| 2019-06-20 | $11.74 | $11.95 | $11.55 | $11.56 | $11.56 | 401,876 |
| 2019-06-19 | $11.72 | $11.85 | $11.52 | $11.76 | $11.76 | 676,607 |
| 2019-06-18 | $11.88 | $11.96 | $11.62 | $11.75 | $11.75 | 578,192 |
| 2019-06-17 | $11.82 | $11.88 | $11.74 | $11.85 | $11.85 | 453,382 |
| 2019-06-14 | $12.08 | $12.14 | $11.75 | $11.82 | $11.82 | 389,763 |
| 2019-06-13 | $12.02 | $12.29 | $12.00 | $12.14 | $12.14 | 907,114 |
| 2019-06-12 | $11.90 | $11.96 | $11.48 | $11.86 | $11.86 | 610,087 |
| 2019-06-11 | $12.13 | $12.15 | $11.65 | $11.74 | $11.74 | 708,204 |
| 2019-06-10 | $11.87 | $12.24 | $11.79 | $12.06 | $12.06 | 674,848 |
| 2019-06-07 | $11.63 | $11.85 | $11.56 | $11.76 | $11.76 | 513,821 |
| 2019-06-06 | $11.78 | $11.82 | $11.47 | $11.59 | $11.59 | 669,296 |
| 2019-06-05 | $11.80 | $11.90 | $11.51 | $11.78 | $11.78 | 1,038,102 |
| 2019-06-04 | $11.51 | $11.75 | $11.36 | $11.75 | $11.75 | 1,328,892 |
| 2019-06-03 | $11.14 | $11.50 | $10.84 | $11.41 | $11.41 | 1,599,304 |
| 2019-05-31 | $11.08 | $11.31 | $11.02 | $11.14 | $11.14 | 675,080 |
| 2019-05-30 | $10.95 | $11.40 | $10.93 | $11.35 | $11.35 | 1,117,431 |
| 2019-05-29 | $11.29 | $11.32 | $10.82 | $10.94 | $10.94 | 1,405,624 |
| 2019-05-28 | $11.81 | $11.84 | $11.24 | $11.40 | $11.40 | 732,433 |
| 2019-05-24 | $11.89 | $11.94 | $11.68 | $11.73 | $11.73 | 1,253,167 |
| 2019-05-23 | $11.74 | $12.24 | $11.62 | $11.82 | $11.82 | 2,016,709 |
| 2019-05-22 | $11.00 | $11.25 | $11.00 | $11.21 | $11.21 | 1,044,064 |
| 2019-05-21 | $10.93 | $11.31 | $10.92 | $11.12 | $11.12 | 1,388,031 |
| 2019-05-20 | $10.79 | $10.93 | $10.70 | $10.82 | $10.82 | 992,698 |
| 2019-05-17 | $10.91 | $11.07 | $10.83 | $10.93 | $10.93 | 793,357 |
| 2019-05-16 | $10.95 | $11.09 | $10.88 | $10.99 | $10.99 | 1,117,772 |
| 2019-05-15 | $10.64 | $11.07 | $10.45 | $11.01 | $11.01 | 1,893,705 |
| 2019-05-14 | $10.06 | $10.81 | $10.06 | $10.64 | $10.64 | 1,961,933 |
| 2019-05-13 | $10.07 | $10.16 | $9.98 | $10.06 | $10.06 | 662,751 |
| 2019-05-10 | $10.15 | $10.29 | $10.00 | $10.28 | $10.28 | 674,649 |
| 2019-05-09 | $9.76 | $10.31 | $9.64 | $10.26 | $10.26 | 1,525,517 |
| 2019-05-08 | $10.19 | $10.59 | $9.35 | $9.83 | $9.83 | 2,365,290 |
| 2019-05-07 | $9.86 | $9.93 | $9.34 | $9.58 | $9.58 | 1,594,882 |
| 2019-05-06 | $9.82 | $9.99 | $9.72 | $9.94 | $9.94 | 863,287 |
| 2019-05-03 | $9.97 | $10.08 | $9.87 | $10.04 | $10.04 | 1,060,234 |
| 2019-05-02 | $10.22 | $10.23 | $9.85 | $9.88 | $9.88 | 596,999 |
| 2019-05-01 | $10.28 | $10.48 | $10.07 | $10.28 | $10.28 | 841,066 |
| 2019-04-30 | $10.33 | $10.45 | $10.22 | $10.29 | $10.29 | 1,331,167 |
| 2019-04-29 | $10.24 | $10.38 | $10.21 | $10.31 | $10.31 | 981,926 |
| 2019-04-26 | $10.33 | $10.42 | $10.08 | $10.22 | $10.22 | 741,090 |
| 2019-04-25 | $10.50 | $10.61 | $10.31 | $10.31 | $10.31 | 411,294 |
| 2019-04-24 | $10.50 | $10.59 | $10.38 | $10.58 | $10.58 | 661,232 |
| 2019-04-23 | $10.43 | $10.56 | $10.31 | $10.51 | $10.51 | 545,960 |
| 2019-04-22 | $10.25 | $10.44 | $10.15 | $10.42 | $10.42 | 576,319 |
| 2019-04-18 | $10.60 | $10.60 | $10.22 | $10.27 | $10.27 | 1,619,600 |
| 2019-04-17 | $10.15 | $10.59 | $10.15 | $10.57 | $10.57 | 1,572,786 |
| 2019-04-16 | $10.00 | $10.20 | $9.95 | $10.16 | $10.16 | 1,194,287 |
| 2019-04-15 | $10.03 | $10.12 | $9.82 | $9.96 | $9.96 | 1,442,630 |
| 2019-04-12 | $10.03 | $10.09 | $9.93 | $10.02 | $10.02 | 502,191 |
| 2019-04-11 | $9.96 | $10.00 | $9.89 | $9.97 | $9.97 | 1,233,978 |
| 2019-04-10 | $9.86 | $10.00 | $9.86 | $9.97 | $9.97 | 593,143 |
| 2019-04-09 | $10.06 | $10.11 | $9.83 | $9.85 | $9.85 | 1,319,014 |
| 2019-04-08 | $10.09 | $10.19 | $9.94 | $10.15 | $10.15 | 558,650 |
| 2019-04-05 | $10.06 | $10.23 | $10.05 | $10.18 | $10.18 | 1,219,948 |
| 2019-04-04 | $10.35 | $10.36 | $9.94 | $10.05 | $10.05 | 996,500 |
| 2019-04-03 | $10.49 | $10.50 | $10.11 | $10.38 | $10.38 | 1,656,806 |
| 2019-04-02 | $10.34 | $10.43 | $10.25 | $10.40 | $10.40 | 1,532,772 |
| 2019-04-01 | $10.60 | $10.61 | $10.24 | $10.33 | $10.33 | 894,265 |
| 2019-03-29 | $10.61 | $10.69 | $10.50 | $10.52 | $10.52 | 672,190 |
| 2019-03-28 | $10.41 | $10.56 | $10.33 | $10.51 | $10.51 | 1,028,895 |
| 2019-03-27 | $10.32 | $10.52 | $10.27 | $10.40 | $10.40 | 1,211,081 |
| 2019-03-26 | $10.17 | $10.37 | $10.09 | $10.36 | $10.36 | 1,484,085 |
| 2019-03-25 | $9.83 | $10.21 | $9.79 | $10.07 | $10.07 | 2,112,476 |
| 2019-03-22 | $9.84 | $9.98 | $9.59 | $9.81 | $9.81 | 1,385,137 |
| 2019-03-21 | $9.59 | $9.92 | $9.59 | $9.92 | $9.92 | 1,214,634 |
| 2019-03-20 | $9.40 | $9.62 | $9.33 | $9.59 | $9.59 | 1,368,891 |
| 2019-03-19 | $9.60 | $9.71 | $9.32 | $9.39 | $9.39 | 865,764 |
| 2019-03-18 | $9.58 | $9.87 | $9.42 | $9.60 | $9.60 | 1,460,951 |
| 2019-03-15 | $9.39 | $9.60 | $9.07 | $9.53 | $9.53 | 2,201,145 |
| 2019-03-14 | $8.91 | $9.39 | $8.91 | $9.34 | $9.34 | 1,912,890 |
| 2019-03-13 | $9.03 | $9.25 | $8.20 | $8.89 | $8.89 | 5,115,319 |
| 2019-03-12 | $7.92 | $8.11 | $7.69 | $7.97 | $7.97 | 1,477,013 |
| 2019-03-11 | $7.70 | $8.00 | $7.66 | $7.90 | $7.90 | 820,438 |
| 2019-03-08 | $7.49 | $7.70 | $7.49 | $7.66 | $7.66 | 446,359 |
| 2019-03-07 | $7.66 | $7.66 | $7.50 | $7.59 | $7.59 | 528,844 |
| 2019-03-06 | $7.82 | $7.85 | $7.66 | $7.70 | $7.70 | 523,493 |
| 2019-03-05 | $7.84 | $7.86 | $7.73 | $7.81 | $7.81 | 689,944 |
| 2019-03-04 | $7.86 | $7.93 | $7.67 | $7.83 | $7.83 | 420,951 |
| 2019-03-01 | $7.74 | $7.96 | $7.74 | $7.85 | $7.85 | 527,983 |
| 2019-02-28 | $7.89 | $7.90 | $7.66 | $7.69 | $7.69 | 402,562 |
| 2019-02-27 | $7.84 | $7.94 | $7.81 | $7.89 | $7.89 | 271,536 |
| 2019-02-26 | $7.70 | $7.87 | $7.69 | $7.84 | $7.84 | 600,503 |
| 2019-02-25 | $7.95 | $8.05 | $7.71 | $7.73 | $7.73 | 1,163,143 |
| 2019-02-22 | $7.75 | $7.93 | $7.73 | $7.93 | $7.93 | 292,463 |
| 2019-02-21 | $7.76 | $7.79 | $7.55 | $7.71 | $7.71 | 955,383 |
| 2019-02-20 | $7.63 | $7.84 | $7.60 | $7.74 | $7.74 | 543,918 |
| 2019-02-19 | $7.67 | $7.71 | $7.54 | $7.62 | $7.62 | 1,246,720 |
| 2019-02-15 | $7.50 | $7.79 | $7.50 | $7.67 | $7.67 | 924,227 |
| 2019-02-14 | $7.37 | $7.54 | $7.28 | $7.43 | $7.43 | 1,202,863 |
| 2019-02-13 | $7.38 | $7.46 | $7.31 | $7.37 | $7.37 | 650,621 |
| 2019-02-12 | $7.20 | $7.37 | $7.18 | $7.36 | $7.36 | 725,480 |
| 2019-02-11 | $7.08 | $7.38 | $7.05 | $7.15 | $7.15 | 696,957 |
| 2019-02-08 | $6.88 | $6.99 | $6.84 | $6.99 | $6.99 | 447,346 |
| 2019-02-07 | $6.79 | $6.96 | $6.66 | $6.95 | $6.95 | 605,965 |
| 2019-02-06 | $6.83 | $6.89 | $6.80 | $6.84 | $6.84 | 524,589 |
| 2019-02-05 | $6.83 | $6.94 | $6.77 | $6.83 | $6.83 | 562,021 |
| 2019-02-04 | $6.76 | $6.83 | $6.66 | $6.82 | $6.82 | 615,795 |
| 2019-02-01 | $6.70 | $6.82 | $6.67 | $6.79 | $6.79 | 642,489 |
| 2019-01-31 | $6.65 | $6.75 | $6.60 | $6.65 | $6.65 | 526,252 |
| 2019-01-30 | $6.67 | $6.69 | $6.52 | $6.64 | $6.64 | 406,984 |
| 2019-01-29 | $6.88 | $6.88 | $6.65 | $6.65 | $6.65 | 420,180 |
| 2019-01-28 | $6.86 | $6.94 | $6.75 | $6.86 | $6.86 | 569,538 |
| 2019-01-25 | $7.08 | $7.20 | $6.86 | $6.97 | $6.97 | 548,329 |
| 2019-01-24 | $6.94 | $7.09 | $6.90 | $7.04 | $7.04 | 607,253 |
| 2019-01-23 | $6.94 | $6.99 | $6.82 | $6.93 | $6.93 | 382,411 |
| 2019-01-22 | $6.79 | $7.06 | $6.70 | $6.89 | $6.89 | 1,324,668 |
| 2019-01-18 | $6.97 | $7.03 | $6.73 | $6.84 | $6.84 | 838,516 |
| 2019-01-17 | $6.67 | $6.92 | $6.66 | $6.91 | $6.91 | 511,663 |
| 2019-01-16 | $6.67 | $6.83 | $6.61 | $6.71 | $6.71 | 563,844 |
| 2019-01-15 | $6.42 | $6.67 | $6.33 | $6.64 | $6.64 | 759,574 |
| 2019-01-14 | $6.30 | $6.47 | $6.21 | $6.40 | $6.40 | 827,997 |
| 2019-01-11 | $6.00 | $6.39 | $5.89 | $6.35 | $6.35 | 1,441,041 |
| 2019-01-10 | $5.85 | $6.09 | $5.76 | $6.05 | $6.05 | 744,957 |
| 2019-01-09 | $5.80 | $5.87 | $5.65 | $5.86 | $5.86 | 890,882 |
| 2019-01-08 | $5.60 | $5.80 | $5.59 | $5.72 | $5.72 | 798,501 |
| 2019-01-07 | $5.43 | $5.50 | $5.39 | $5.50 | $5.50 | 874,285 |
| 2019-01-04 | $5.18 | $5.47 | $5.15 | $5.39 | $5.39 | 653,306 |
| 2019-01-03 | $5.05 | $5.14 | $4.92 | $5.09 | $5.09 | 863,011 |
| 2019-01-02 | $5.05 | $5.21 | $4.95 | $5.13 | $5.13 | 1,091,787 |
| 2018-12-31 | $4.96 | $5.16 | $4.91 | $5.15 | $5.15 | 914,942 |
| 2018-12-28 | $4.99 | $5.03 | $4.76 | $4.94 | $4.94 | 1,092,235 |
| 2018-12-27 | $5.07 | $5.27 | $4.93 | $4.95 | $4.95 | 1,893,476 |
| 2018-12-26 | $4.99 | $5.16 | $4.87 | $5.15 | $5.15 | 2,238,586 |
| 2018-12-24 | $5.03 | $5.07 | $4.92 | $4.93 | $4.93 | 1,013,929 |
| 2018-12-21 | $5.37 | $5.44 | $5.08 | $5.09 | $5.09 | 1,942,269 |
| 2018-12-20 | $5.37 | $5.46 | $5.15 | $5.34 | $5.34 | 1,299,984 |
| 2018-12-19 | $5.45 | $5.62 | $5.38 | $5.41 | $5.41 | 626,261 |
| 2018-12-18 | $5.63 | $5.76 | $5.41 | $5.45 | $5.45 | 977,530 |
| 2018-12-17 | $5.74 | $5.86 | $5.53 | $5.56 | $5.56 | 845,814 |
| 2018-12-14 | $5.95 | $6.03 | $5.77 | $5.78 | $5.78 | 709,741 |
| 2018-12-13 | $6.17 | $6.25 | $5.97 | $6.02 | $6.02 | 892,546 |
| 2018-12-12 | $6.21 | $6.34 | $6.14 | $6.16 | $6.16 | 401,341 |
| 2018-12-11 | $6.20 | $6.26 | $6.00 | $6.13 | $6.13 | 720,437 |
| 2018-12-10 | $6.12 | $6.21 | $6.00 | $6.08 | $6.08 | 485,432 |
| 2018-12-07 | $6.33 | $6.44 | $6.09 | $6.16 | $6.16 | 660,730 |
| 2018-12-06 | $6.28 | $6.44 | $6.17 | $6.34 | $6.34 | 836,327 |
| 2018-12-04 | $6.69 | $6.80 | $6.45 | $6.47 | $6.47 | 885,333 |
| 2018-12-03 | $6.86 | $6.96 | $6.69 | $6.73 | $6.73 | 603,134 |
| 2018-11-30 | $6.84 | $7.05 | $6.67 | $6.72 | $6.72 | 1,420,967 |
| 2018-11-29 | $6.64 | $6.66 | $6.42 | $6.52 | $6.52 | 624,326 |
| 2018-11-28 | $6.46 | $6.65 | $6.34 | $6.64 | $6.64 | 642,210 |
| 2018-11-27 | $6.54 | $6.59 | $6.31 | $6.41 | $6.41 | 711,691 |
| 2018-11-26 | $6.60 | $6.76 | $6.49 | $6.63 | $6.63 | 1,527,140 |
| 2018-11-23 | $6.35 | $6.54 | $6.35 | $6.50 | $6.50 | 479,898 |
| 2018-11-21 | $6.10 | $6.46 | $6.07 | $6.45 | $6.45 | 1,095,833 |
| 2018-11-20 | $5.78 | $6.06 | $5.60 | $6.05 | $6.05 | 1,493,936 |
| 2018-11-19 | $6.17 | $6.21 | $5.81 | $5.94 | $5.94 | 1,237,604 |
| 2018-11-16 | $6.37 | $6.40 | $6.03 | $6.17 | $6.17 | 982,899 |
| 2018-11-15 | $6.32 | $6.59 | $6.32 | $6.44 | $6.44 | 968,550 |
| 2018-11-14 | $6.47 | $6.71 | $6.31 | $6.33 | $6.33 | 779,972 |
| 2018-11-13 | $6.50 | $6.64 | $6.25 | $6.34 | $6.34 | 1,096,586 |
| 2018-11-12 | $7.09 | $7.22 | $6.45 | $6.45 | $6.45 | 1,085,905 |
| 2018-11-09 | $7.56 | $7.56 | $7.04 | $7.10 | $7.10 | 452,108 |
| 2018-11-08 | $7.24 | $7.84 | $7.20 | $7.64 | $7.64 | 717,882 |
| 2018-11-07 | $7.92 | $8.36 | $6.79 | $7.28 | $7.28 | 1,428,600 |
| 2018-11-06 | $7.41 | $7.57 | $7.36 | $7.44 | $7.44 | 498,588 |
| 2018-11-05 | $7.51 | $7.53 | $7.30 | $7.41 | $7.41 | 562,672 |
| 2018-11-02 | $7.51 | $7.54 | $7.33 | $7.46 | $7.46 | 428,842 |
| 2018-11-01 | $7.25 | $7.50 | $7.18 | $7.48 | $7.48 | 455,812 |
| 2018-10-31 | $7.09 | $7.36 | $7.09 | $7.20 | $7.20 | 769,774 |
| 2018-10-30 | $6.86 | $6.93 | $6.66 | $6.91 | $6.91 | 1,168,157 |
| 2018-10-29 | $7.64 | $7.66 | $6.81 | $6.87 | $6.87 | 1,327,406 |
| 2018-10-26 | $7.53 | $7.76 | $7.33 | $7.54 | $7.54 | 896,426 |
| 2018-10-25 | $7.25 | $7.67 | $7.17 | $7.66 | $7.66 | 801,244 |
| 2018-10-24 | $7.46 | $7.51 | $7.20 | $7.20 | $7.20 | 610,723 |
| 2018-10-23 | $7.55 | $7.59 | $7.40 | $7.48 | $7.48 | 591,724 |
| 2018-10-22 | $7.75 | $7.83 | $7.68 | $7.71 | $7.71 | 264,237 |
| 2018-10-19 | $7.93 | $8.00 | $7.66 | $7.71 | $7.71 | 521,631 |
| 2018-10-18 | $8.18 | $8.19 | $7.90 | $7.92 | $7.92 | 400,335 |
| 2018-10-17 | $8.20 | $8.31 | $8.08 | $8.25 | $8.25 | 443,623 |
| 2018-10-16 | $7.83 | $8.22 | $7.73 | $8.21 | $8.21 | 611,111 |
| 2018-10-15 | $7.89 | $7.89 | $7.60 | $7.79 | $7.79 | 489,510 |
| 2018-10-12 | $7.97 | $8.10 | $7.87 | $7.92 | $7.92 | 608,892 |
| 2018-10-11 | $7.76 | $8.01 | $7.74 | $7.80 | $7.80 | 939,875 |
| 2018-10-10 | $7.97 | $8.04 | $7.83 | $7.83 | $7.83 | 899,896 |
| 2018-10-09 | $8.04 | $8.17 | $7.97 | $8.00 | $8.00 | 504,745 |
| 2018-10-08 | $8.13 | $8.17 | $7.81 | $8.03 | $8.03 | 684,813 |
| 2018-10-05 | $8.29 | $8.30 | $8.05 | $8.20 | $8.20 | 280,883 |
| 2018-10-04 | $8.55 | $8.55 | $8.22 | $8.27 | $8.27 | 549,117 |
| 2018-10-03 | $8.55 | $8.70 | $8.49 | $8.58 | $8.58 | 309,462 |
| 2018-10-02 | $8.77 | $8.83 | $8.47 | $8.52 | $8.52 | 485,655 |
| 2018-10-01 | $9.20 | $9.24 | $8.72 | $8.77 | $8.77 | 624,673 |
| 2018-09-28 | $8.86 | $9.26 | $8.85 | $9.17 | $9.17 | 1,661,855 |
| 2018-09-27 | $9.54 | $9.54 | $8.84 | $8.88 | $8.88 | 890,541 |
| 2018-09-26 | $9.61 | $9.67 | $9.36 | $9.45 | $9.45 | 957,088 |
| 2018-09-25 | $9.46 | $9.82 | $9.45 | $9.58 | $9.58 | 1,262,233 |
| 2018-09-24 | $9.30 | $9.47 | $9.17 | $9.40 | $9.40 | 593,673 |
| 2018-09-21 | $9.38 | $9.50 | $9.28 | $9.33 | $9.33 | 1,503,481 |
| 2018-09-20 | $9.37 | $9.50 | $9.26 | $9.38 | $9.38 | 732,654 |
| 2018-09-19 | $9.63 | $9.76 | $9.36 | $9.37 | $9.37 | 671,480 |
| 2018-09-18 | $9.50 | $9.66 | $9.45 | $9.64 | $9.64 | 1,367,192 |
| 2018-09-17 | $9.45 | $9.64 | $9.35 | $9.50 | $9.50 | 995,073 |
| 2018-09-14 | $9.34 | $9.81 | $9.31 | $9.48 | $9.48 | 1,463,888 |
| 2018-09-13 | $8.72 | $9.38 | $8.60 | $9.30 | $9.30 | 2,756,496 |
| 2018-09-12 | $8.17 | $8.30 | $8.10 | $8.25 | $8.25 | 552,125 |
| 2018-09-11 | $7.87 | $8.24 | $7.87 | $8.19 | $8.19 | 749,329 |
| 2018-09-10 | $7.88 | $8.02 | $7.86 | $7.91 | $7.91 | 279,660 |
| 2018-09-07 | $7.92 | $7.97 | $7.79 | $7.88 | $7.88 | 480,557 |
| 2018-09-06 | $8.17 | $8.22 | $7.90 | $7.96 | $7.96 | 426,557 |
| 2018-09-05 | $8.50 | $8.50 | $8.14 | $8.17 | $8.17 | 384,556 |
| 2018-09-04 | $8.67 | $8.67 | $8.37 | $8.51 | $8.51 | 474,328 |
| 2018-08-31 | $8.58 | $8.72 | $8.53 | $8.67 | $8.67 | 397,602 |
| 2018-08-30 | $8.67 | $8.72 | $8.48 | $8.56 | $8.56 | 316,376 |
| 2018-08-29 | $8.65 | $8.77 | $8.62 | $8.69 | $8.69 | 394,532 |
| 2018-08-28 | $8.65 | $8.73 | $8.59 | $8.67 | $8.67 | 323,783 |
| 2018-08-27 | $8.77 | $8.84 | $8.61 | $8.62 | $8.62 | 307,714 |
| 2018-08-24 | $8.62 | $8.77 | $8.62 | $8.71 | $8.71 | 268,750 |
| 2018-08-23 | $8.50 | $8.70 | $8.50 | $8.61 | $8.61 | 433,475 |
| 2018-08-22 | $8.39 | $8.62 | $8.39 | $8.53 | $8.53 | 586,907 |
| 2018-08-21 | $8.34 | $8.45 | $8.22 | $8.42 | $8.42 | 682,632 |
| 2018-08-20 | $8.09 | $8.35 | $8.08 | $8.33 | $8.33 | 749,617 |
| 2018-08-17 | $7.99 | $8.14 | $7.94 | $8.07 | $8.07 | 481,562 |
| 2018-08-16 | $8.03 | $8.08 | $7.99 | $8.03 | $8.03 | 264,461 |
| 2018-08-15 | $8.00 | $8.20 | $7.87 | $7.99 | $7.99 | 397,157 |
| 2018-08-14 | $7.81 | $8.06 | $7.74 | $8.01 | $8.01 | 402,922 |
| 2018-08-13 | $7.97 | $7.99 | $7.71 | $7.82 | $7.82 | 525,757 |
| 2018-08-10 | $7.91 | $8.09 | $7.87 | $7.95 | $7.95 | 916,991 |
| 2018-08-09 | $8.08 | $8.34 | $7.92 | $7.95 | $7.95 | 710,113 |
| 2018-08-08 | $8.15 | $8.74 | $8.00 | $8.10 | $8.10 | 1,396,480 |
| 2018-08-07 | $7.88 | $7.92 | $7.78 | $7.79 | $7.79 | 408,856 |
| 2018-08-06 | $7.66 | $7.94 | $7.60 | $7.88 | $7.88 | 313,988 |
| 2018-08-03 | $7.68 | $7.74 | $7.53 | $7.63 | $7.63 | 483,782 |
| 2018-08-02 | $7.50 | $7.71 | $7.46 | $7.68 | $7.68 | 401,228 |
| 2018-08-01 | $7.33 | $7.56 | $7.32 | $7.53 | $7.53 | 388,095 |
| 2018-07-31 | $7.20 | $7.44 | $7.20 | $7.35 | $7.35 | 295,528 |
| 2018-07-30 | $7.27 | $7.33 | $7.15 | $7.21 | $7.21 | 853,384 |
| 2018-07-27 | $7.55 | $7.57 | $7.27 | $7.27 | $7.27 | 529,308 |
| 2018-07-26 | $7.68 | $7.71 | $7.54 | $7.56 | $7.56 | 246,900 |
| 2018-07-25 | $7.56 | $7.73 | $7.54 | $7.66 | $7.66 | 762,000 |
| 2018-07-24 | $7.91 | $7.91 | $7.53 | $7.58 | $7.58 | 699,654 |
| 2018-07-23 | $7.63 | $7.63 | $7.52 | $7.56 | $7.56 | 226,213 |
| 2018-07-20 | $7.72 | $7.75 | $7.62 | $7.64 | $7.64 | 255,433 |
| 2018-07-19 | $7.79 | $7.84 | $7.70 | $7.71 | $7.71 | 220,729 |
| 2018-07-18 | $7.95 | $7.95 | $7.74 | $7.79 | $7.79 | 317,643 |
| 2018-07-17 | $7.84 | $7.97 | $7.79 | $7.93 | $7.93 | 294,657 |
| 2018-07-16 | $7.77 | $7.88 | $7.74 | $7.85 | $7.85 | 263,030 |
| 2018-07-13 | $7.86 | $7.86 | $7.65 | $7.75 | $7.75 | 279,069 |
| 2018-07-12 | $7.85 | $7.93 | $7.77 | $7.87 | $7.87 | 293,847 |
| 2018-07-11 | $7.66 | $7.87 | $7.65 | $7.82 | $7.82 | 330,765 |
| 2018-07-10 | $7.56 | $7.78 | $7.56 | $7.67 | $7.67 | 405,865 |
| 2018-07-09 | $7.49 | $7.59 | $7.39 | $7.55 | $7.55 | 350,143 |
| 2018-07-06 | $7.44 | $7.55 | $7.39 | $7.42 | $7.42 | 360,487 |
| 2018-07-05 | $7.19 | $7.49 | $7.17 | $7.47 | $7.47 | 362,469 |
| 2018-07-03 | $7.26 | $7.30 | $7.12 | $7.13 | $7.13 | 450,075 |
| 2018-07-02 | $7.11 | $7.26 | $7.11 | $7.26 | $7.26 | 304,501 |
| 2018-06-29 | $7.08 | $7.25 | $7.08 | $7.20 | $7.20 | 678,261 |
| 2018-06-28 | $7.04 | $7.13 | $6.96 | $7.05 | $7.05 | 529,962 |
| 2018-06-27 | $7.14 | $7.25 | $7.03 | $7.04 | $7.04 | 472,254 |
| 2018-06-26 | $7.23 | $7.28 | $7.13 | $7.15 | $7.15 | 373,088 |
| 2018-06-25 | $7.45 | $7.46 | $7.11 | $7.23 | $7.23 | 508,804 |
| 2018-06-22 | $7.65 | $7.67 | $7.46 | $7.48 | $7.48 | 786,917 |
| 2018-06-21 | $7.91 | $7.95 | $7.61 | $7.64 | $7.64 | 366,124 |
| 2018-06-20 | $7.95 | $7.99 | $7.85 | $7.92 | $7.92 | 262,234 |
| 2018-06-19 | $7.93 | $8.01 | $7.72 | $7.95 | $7.95 | 411,809 |
| 2018-06-18 | $7.71 | $8.05 | $7.69 | $8.03 | $8.03 | 381,457 |
| 2018-06-15 | $7.90 | $7.90 | $7.72 | $7.78 | $7.78 | 488,073 |
| 2018-06-14 | $7.92 | $8.00 | $7.85 | $7.92 | $7.92 | 323,162 |
| 2018-06-13 | $8.12 | $8.13 | $7.85 | $7.86 | $7.86 | 457,586 |
| 2018-06-12 | $8.04 | $8.20 | $8.01 | $8.12 | $8.12 | 588,257 |
| 2018-06-11 | $8.09 | $8.15 | $7.98 | $8.04 | $8.04 | 301,191 |
| 2018-06-08 | $8.30 | $8.30 | $8.09 | $8.09 | $8.09 | 354,089 |
| 2018-06-07 | $8.57 | $8.57 | $8.21 | $8.28 | $8.28 | 480,383 |
| 2018-06-06 | $8.22 | $8.75 | $8.20 | $8.60 | $8.60 | 1,205,494 |
| 2018-06-05 | $7.80 | $8.27 | $7.80 | $8.25 | $8.25 | 1,533,123 |
| 2018-06-04 | $7.56 | $7.78 | $7.56 | $7.77 | $7.77 | 518,948 |
| 2018-06-01 | $7.57 | $7.59 | $7.48 | $7.55 | $7.55 | 291,340 |
| 2018-05-31 | $7.46 | $7.55 | $7.44 | $7.49 | $7.49 | 367,476 |
| 2018-05-30 | $7.47 | $7.60 | $7.41 | $7.43 | $7.43 | 288,418 |
| 2018-05-29 | $7.42 | $7.46 | $7.39 | $7.43 | $7.43 | 310,089 |
| 2018-05-25 | $7.44 | $7.47 | $7.39 | $7.43 | $7.43 | 255,652 |
| 2018-05-24 | $7.42 | $7.48 | $7.24 | $7.44 | $7.44 | 447,407 |
| 2018-05-23 | $7.45 | $7.47 | $7.37 | $7.40 | $7.40 | 256,249 |
| 2018-05-22 | $7.67 | $7.67 | $7.45 | $7.47 | $7.47 | 256,144 |
| 2018-05-21 | $7.71 | $7.75 | $7.58 | $7.66 | $7.66 | 280,675 |
| 2018-05-18 | $7.49 | $7.73 | $7.45 | $7.71 | $7.71 | 446,170 |
| 2018-05-17 | $7.48 | $7.53 | $7.43 | $7.46 | $7.46 | 447,923 |
| 2018-05-16 | $7.53 | $7.54 | $7.44 | $7.46 | $7.46 | 348,909 |
| 2018-05-15 | $7.46 | $7.54 | $7.32 | $7.48 | $7.48 | 530,564 |
| 2018-05-14 | $7.41 | $7.58 | $7.41 | $7.46 | $7.46 | 538,024 |
| 2018-05-11 | $7.67 | $7.71 | $7.37 | $7.39 | $7.39 | 679,939 |
| 2018-05-10 | $7.54 | $7.75 | $7.44 | $7.72 | $7.72 | 939,436 |
| 2018-05-09 | $8.00 | $8.03 | $7.55 | $7.55 | $7.55 | 1,357,828 |
| 2018-05-08 | $7.66 | $8.20 | $7.56 | $8.03 | $8.03 | 2,617,015 |
| 2018-05-07 | $6.89 | $7.10 | $6.82 | $7.10 | $7.10 | 602,244 |
| 2018-05-04 | $6.64 | $6.90 | $6.62 | $6.87 | $6.87 | 436,095 |
| 2018-05-03 | $6.68 | $6.77 | $6.56 | $6.68 | $6.68 | 515,583 |
| 2018-05-02 | $6.45 | $6.72 | $6.43 | $6.69 | $6.69 | 528,169 |
| 2018-05-01 | $6.39 | $6.42 | $6.26 | $6.42 | $6.42 | 318,068 |
| 2018-04-30 | $6.25 | $6.44 | $6.23 | $6.41 | $6.41 | 460,820 |
| 2018-04-27 | $6.35 | $6.37 | $6.21 | $6.25 | $6.25 | 373,770 |
| 2018-04-26 | $6.27 | $6.32 | $6.20 | $6.31 | $6.31 | 423,657 |
| 2018-04-25 | $6.35 | $6.36 | $6.18 | $6.26 | $6.26 | 616,088 |
| 2018-04-24 | $6.45 | $6.49 | $6.27 | $6.36 | $6.36 | 518,272 |
| 2018-04-23 | $6.48 | $6.49 | $6.38 | $6.45 | $6.45 | 276,595 |
| 2018-04-20 | $6.51 | $6.51 | $6.38 | $6.47 | $6.47 | 319,071 |
| 2018-04-19 | $6.49 | $6.56 | $6.42 | $6.54 | $6.54 | 590,289 |
| 2018-04-18 | $6.38 | $6.57 | $6.29 | $6.47 | $6.47 | 586,387 |
| 2018-04-17 | $6.35 | $6.41 | $6.29 | $6.39 | $6.39 | 403,481 |
| 2018-04-16 | $6.33 | $6.33 | $6.20 | $6.31 | $6.31 | 457,503 |
| 2018-04-13 | $6.33 | $6.36 | $6.21 | $6.29 | $6.29 | 361,790 |
| 2018-04-12 | $6.24 | $6.35 | $6.19 | $6.30 | $6.30 | 464,513 |
| 2018-04-11 | $6.19 | $6.33 | $6.15 | $6.20 | $6.20 | 857,607 |
| 2018-04-10 | $6.40 | $6.44 | $6.15 | $6.22 | $6.22 | 940,325 |
| 2018-04-09 | $6.47 | $6.55 | $6.32 | $6.34 | $6.34 | 397,626 |
| 2018-04-06 | $6.49 | $6.61 | $6.34 | $6.40 | $6.40 | 636,334 |
| 2018-04-05 | $6.56 | $6.74 | $6.49 | $6.57 | $6.57 | 764,424 |
| 2018-04-04 | $6.16 | $6.55 | $6.12 | $6.53 | $6.53 | 1,002,135 |
| 2018-04-03 | $6.41 | $6.41 | $6.08 | $6.23 | $6.23 | 852,275 |
| 2018-04-02 | $6.56 | $6.74 | $6.39 | $6.41 | $6.41 | 588,960 |
| 2018-03-29 | $6.60 | $6.64 | $6.46 | $6.57 | $6.57 | 1,260,592 |
| 2018-03-28 | $6.62 | $6.66 | $6.45 | $6.53 | $6.53 | 1,025,757 |
| 2018-03-27 | $6.78 | $6.80 | $6.59 | $6.65 | $6.65 | 1,310,238 |
| 2018-03-26 | $6.86 | $6.92 | $6.61 | $6.74 | $6.74 | 637,448 |
| 2018-03-23 | $6.90 | $7.01 | $6.77 | $6.78 | $6.78 | 789,822 |
| 2018-03-22 | $7.01 | $7.12 | $6.89 | $6.92 | $6.92 | 972,638 |
| 2018-03-21 | $7.10 | $7.19 | $7.02 | $7.07 | $7.07 | 867,556 |
| 2018-03-20 | $7.18 | $7.25 | $7.04 | $7.12 | $7.12 | 627,052 |
| 2018-03-19 | $7.10 | $7.28 | $6.99 | $7.19 | $7.19 | 836,435 |
| 2018-03-16 | $7.19 | $7.21 | $7.02 | $7.10 | $7.10 | 1,169,534 |
| 2018-03-15 | $7.60 | $7.60 | $7.13 | $7.20 | $7.20 | 1,140,640 |
| 2018-03-14 | $7.95 | $7.95 | $7.34 | $7.61 | $7.61 | 1,795,332 |
| 2018-03-13 | $7.72 | $7.72 | $7.52 | $7.59 | $7.59 | 551,990 |
| 2018-03-12 | $7.70 | $7.88 | $7.66 | $7.70 | $7.70 | 562,912 |
| 2018-03-09 | $7.88 | $7.88 | $7.58 | $7.70 | $7.70 | 582,052 |
| 2018-03-08 | $7.82 | $7.89 | $7.76 | $7.80 | $7.80 | 605,869 |
| 2018-03-07 | $7.80 | $7.96 | $7.60 | $7.80 | $7.80 | 794,734 |
| 2018-03-06 | $7.46 | $8.02 | $7.37 | $7.87 | $7.87 | 1,648,877 |
| 2018-03-05 | $7.36 | $7.46 | $7.31 | $7.42 | $7.42 | 457,729 |
| 2018-03-02 | $7.23 | $7.44 | $7.11 | $7.43 | $7.43 | 356,347 |
| 2018-03-01 | $7.47 | $7.48 | $7.21 | $7.32 | $7.32 | 355,285 |
| 2018-02-28 | $7.61 | $7.67 | $7.43 | $7.45 | $7.45 | 426,928 |
| 2018-02-27 | $7.58 | $7.74 | $7.58 | $7.63 | $7.63 | 336,107 |
| 2018-02-26 | $7.54 | $7.68 | $7.52 | $7.60 | $7.60 | 423,864 |
| 2018-02-23 | $7.63 | $7.71 | $7.45 | $7.53 | $7.53 | 316,007 |
| 2018-02-22 | $7.42 | $7.71 | $7.41 | $7.57 | $7.57 | 431,153 |
| 2018-02-21 | $7.78 | $7.84 | $7.39 | $7.40 | $7.40 | 549,757 |
| 2018-02-20 | $7.12 | $7.86 | $7.12 | $7.77 | $7.77 | 557,202 |
| 2018-02-16 | $7.14 | $7.22 | $7.07 | $7.10 | $7.10 | 250,049 |
| 2018-02-15 | $7.02 | $7.16 | $6.92 | $7.16 | $7.16 | 324,020 |
| 2018-02-14 | $6.85 | $7.11 | $6.83 | $6.95 | $6.95 | 531,499 |
| 2018-02-13 | $6.87 | $6.99 | $6.86 | $6.92 | $6.92 | 295,081 |
| 2018-02-12 | $6.88 | $7.03 | $6.83 | $6.90 | $6.90 | 451,899 |
| 2018-02-09 | $7.00 | $7.02 | $6.57 | $6.82 | $6.82 | 1,261,983 |
| 2018-02-08 | $7.22 | $7.23 | $6.79 | $6.89 | $6.89 | 976,957 |
| 2018-02-07 | $7.22 | $7.29 | $7.13 | $7.17 | $7.17 | 475,313 |
| 2018-02-06 | $6.90 | $7.34 | $6.76 | $7.24 | $7.24 | 834,320 |
| 2018-02-05 | $7.25 | $7.45 | $7.07 | $7.08 | $7.08 | 963,248 |
| 2018-02-02 | $7.55 | $7.58 | $7.34 | $7.40 | $7.40 | 1,353,744 |
| 2018-02-01 | $7.66 | $7.70 | $7.51 | $7.59 | $7.59 | 637,747 |
| 2018-01-31 | $7.84 | $7.88 | $7.71 | $7.74 | $7.74 | 761,672 |
| 2018-01-30 | $7.88 | $7.90 | $7.75 | $7.76 | $7.76 | 711,289 |
| 2018-01-29 | $8.24 | $8.25 | $7.95 | $7.96 | $7.96 | 502,745 |
| 2018-01-26 | $8.31 | $8.35 | $8.17 | $8.29 | $8.29 | 1,138,493 |
| 2018-01-25 | $8.18 | $8.31 | $8.05 | $8.28 | $8.28 | 774,257 |
| 2018-01-24 | $7.97 | $8.19 | $7.92 | $8.10 | $8.10 | 1,648,239 |
| 2018-01-23 | $7.84 | $8.05 | $7.76 | $7.94 | $7.94 | 711,265 |
| 2018-01-22 | $7.82 | $7.92 | $7.64 | $7.88 | $7.88 | 355,143 |
| 2018-01-19 | $7.79 | $7.89 | $7.75 | $7.82 | $7.82 | 322,109 |
| 2018-01-18 | $7.79 | $7.85 | $7.70 | $7.78 | $7.78 | 274,248 |
| 2018-01-17 | $7.79 | $7.86 | $7.67 | $7.78 | $7.78 | 382,531 |
| 2018-01-16 | $7.97 | $8.03 | $7.60 | $7.73 | $7.73 | 517,305 |
| 2018-01-12 | $7.93 | $8.01 | $7.85 | $7.94 | $7.94 | 483,112 |
| 2018-01-11 | $7.61 | $7.95 | $7.56 | $7.92 | $7.92 | 828,027 |
| 2018-01-10 | $7.48 | $7.63 | $7.46 | $7.62 | $7.62 | 496,721 |
| 2018-01-09 | $7.61 | $7.66 | $7.51 | $7.54 | $7.54 | 410,179 |
| 2018-01-08 | $7.61 | $7.63 | $7.54 | $7.61 | $7.61 | 265,513 |
| 2018-01-05 | $7.51 | $7.63 | $7.45 | $7.62 | $7.62 | 342,072 |
| 2018-01-04 | $7.53 | $7.66 | $7.47 | $7.50 | $7.50 | 415,576 |
| 2018-01-03 | $7.39 | $7.61 | $7.39 | $7.49 | $7.49 | 765,337 |
| 2018-01-02 | $7.61 | $7.64 | $7.23 | $7.36 | $7.36 | 1,382,912 |
| 2017-12-29 | $7.48 | $7.59 | $7.41 | $7.54 | $7.54 | 703,319 |
| 2017-12-28 | $7.44 | $7.53 | $7.41 | $7.48 | $7.48 | 600,687 |
| 2017-12-27 | $7.29 | $7.42 | $7.27 | $7.39 | $7.39 | 1,051,727 |
| 2017-12-26 | $7.22 | $7.35 | $7.16 | $7.30 | $7.30 | 362,021 |
| 2017-12-22 | $7.27 | $7.49 | $7.17 | $7.29 | $7.29 | 648,406 |
| 2017-12-21 | $7.52 | $7.60 | $7.44 | $7.45 | $7.45 | 562,727 |
| 2017-12-20 | $7.63 | $7.74 | $7.45 | $7.50 | $7.50 | 833,541 |
| 2017-12-19 | $7.94 | $8.06 | $7.58 | $7.63 | $7.63 | 437,819 |
| 2017-12-18 | $7.70 | $7.92 | $7.62 | $7.91 | $7.91 | 595,238 |
| 2017-12-15 | $7.55 | $7.77 | $7.47 | $7.58 | $7.58 | 643,615 |
| 2017-12-14 | $7.64 | $7.77 | $7.59 | $7.70 | $7.70 | 482,034 |
| 2017-12-13 | $7.65 | $7.85 | $7.64 | $7.64 | $7.64 | 401,525 |
| 2017-12-12 | $7.62 | $7.78 | $7.59 | $7.63 | $7.63 | 810,230 |
| 2017-12-11 | $7.56 | $7.78 | $7.56 | $7.68 | $7.68 | 917,068 |
| 2017-12-08 | $8.04 | $8.05 | $7.55 | $7.55 | $7.55 | 528,456 |
| 2017-12-07 | $7.60 | $8.00 | $7.57 | $7.98 | $7.98 | 667,071 |
| 2017-12-06 | $7.59 | $7.74 | $7.53 | $7.57 | $7.57 | 1,609,936 |
| 2017-12-05 | $7.70 | $7.90 | $7.70 | $7.70 | $7.70 | 537,432 |
| 2017-12-04 | $8.06 | $8.17 | $7.55 | $7.72 | $7.72 | 1,258,103 |
| 2017-12-01 | $8.09 | $8.21 | $7.66 | $7.97 | $7.97 | 1,051,146 |
| 2017-11-30 | $8.64 | $8.64 | $8.12 | $8.15 | $8.15 | 1,406,959 |
| 2017-11-29 | $8.76 | $8.85 | $8.45 | $8.50 | $8.50 | 813,087 |
| 2017-11-28 | $8.76 | $8.91 | $8.69 | $8.78 | $8.78 | 770,342 |
| 2017-11-27 | $8.78 | $8.86 | $8.72 | $8.72 | $8.72 | 835,087 |
| 2017-11-24 | $8.87 | $8.92 | $8.80 | $8.80 | $8.80 | 139,553 |
| 2017-11-22 | $8.88 | $8.94 | $8.82 | $8.85 | $8.85 | 255,378 |
| 2017-11-21 | $8.80 | $8.92 | $8.80 | $8.87 | $8.87 | 671,833 |
| 2017-11-20 | $8.65 | $8.78 | $8.58 | $8.74 | $8.74 | 521,818 |
| 2017-11-17 | $8.65 | $8.69 | $8.60 | $8.65 | $8.65 | 390,811 |
| 2017-11-16 | $8.46 | $8.78 | $8.46 | $8.70 | $8.70 | 524,927 |
| 2017-11-15 | $8.61 | $8.68 | $8.26 | $8.29 | $8.29 | 655,432 |
| 2017-11-14 | $8.42 | $8.80 | $8.41 | $8.70 | $8.70 | 699,422 |
| 2017-11-13 | $8.54 | $8.54 | $8.30 | $8.43 | $8.43 | 438,176 |
| 2017-11-10 | $8.36 | $8.60 | $8.36 | $8.54 | $8.54 | 1,511,041 |
| 2017-11-09 | $8.51 | $8.57 | $8.37 | $8.40 | $8.40 | 423,721 |
| 2017-11-08 | $8.73 | $8.87 | $8.57 | $8.57 | $8.57 | 1,556,089 |
| 2017-11-07 | $8.62 | $8.89 | $8.55 | $8.84 | $8.84 | 1,051,617 |
| 2017-11-06 | $8.43 | $8.62 | $8.35 | $8.58 | $8.58 | 839,474 |
| 2017-11-03 | $8.28 | $8.40 | $8.24 | $8.38 | $8.38 | 563,737 |
| 2017-11-02 | $8.32 | $8.35 | $8.24 | $8.26 | $8.26 | 457,087 |
| 2017-11-01 | $8.31 | $8.34 | $8.22 | $8.32 | $8.32 | 877,569 |
| 2017-10-31 | $8.73 | $8.99 | $8.15 | $8.29 | $8.29 | 1,721,489 |
| 2017-10-30 | $8.02 | $8.19 | $7.88 | $8.15 | $8.15 | 835,573 |
| 2017-10-27 | $7.78 | $8.11 | $7.78 | $8.10 | $8.10 | 545,244 |
| 2017-10-26 | $7.86 | $7.86 | $7.73 | $7.75 | $7.75 | 533,966 |
| 2017-10-25 | $7.92 | $7.94 | $7.62 | $7.81 | $7.81 | 434,144 |
| 2017-10-24 | $7.78 | $7.98 | $7.76 | $7.94 | $7.94 | 322,278 |
| 2017-10-23 | $7.85 | $7.91 | $7.75 | $7.78 | $7.78 | 375,852 |
| 2017-10-20 | $7.85 | $7.93 | $7.74 | $7.80 | $7.80 | 743,757 |
| 2017-10-19 | $7.90 | $7.90 | $7.67 | $7.75 | $7.75 | 435,069 |
| 2017-10-18 | $7.90 | $7.98 | $7.85 | $7.93 | $7.93 | 423,315 |
| 2017-10-17 | $7.98 | $8.05 | $7.88 | $7.90 | $7.90 | 611,446 |
| 2017-10-16 | $8.04 | $8.10 | $7.92 | $8.00 | $8.00 | 457,330 |
| 2017-10-13 | $8.29 | $8.29 | $7.91 | $8.02 | $8.02 | 581,831 |
| 2017-10-12 | $8.29 | $8.35 | $8.11 | $8.26 | $8.26 | 647,722 |
| 2017-10-11 | $8.43 | $8.50 | $8.26 | $8.33 | $8.33 | 429,582 |
| 2017-10-10 | $8.60 | $8.64 | $8.36 | $8.36 | $8.36 | 933,689 |
| 2017-10-09 | $8.18 | $8.69 | $8.16 | $8.59 | $8.59 | 1,912,491 |
| 2017-10-06 | $7.78 | $8.16 | $7.71 | $8.12 | $8.12 | 1,909,241 |
| 2017-10-05 | $7.75 | $7.85 | $7.63 | $7.82 | $7.82 | 698,002 |
| 2017-10-04 | $7.70 | $7.74 | $7.63 | $7.72 | $7.72 | 502,740 |
| 2017-10-03 | $7.54 | $7.79 | $7.47 | $7.74 | $7.74 | 673,259 |
| 2017-10-02 | $7.51 | $7.66 | $7.29 | $7.49 | $7.49 | 722,406 |
| 2017-09-29 | $7.54 | $7.66 | $7.39 | $7.59 | $7.59 | 1,094,691 |
| 2017-09-28 | $7.41 | $7.58 | $7.34 | $7.57 | $7.57 | 477,003 |
| 2017-09-27 | $7.28 | $7.47 | $7.23 | $7.45 | $7.45 | 476,876 |
| 2017-09-26 | $7.12 | $7.29 | $7.12 | $7.23 | $7.23 | 452,833 |
| 2017-09-25 | $7.23 | $7.25 | $7.01 | $7.12 | $7.12 | 733,543 |
| 2017-09-22 | $7.16 | $7.26 | $7.12 | $7.22 | $7.22 | 484,459 |
| 2017-09-21 | $7.40 | $7.40 | $7.15 | $7.18 | $7.18 | 451,933 |
| 2017-09-20 | $7.44 | $7.44 | $7.31 | $7.41 | $7.41 | 386,811 |
| 2017-09-19 | $7.48 | $7.48 | $7.26 | $7.46 | $7.46 | 536,885 |
| 2017-09-18 | $7.35 | $7.55 | $7.31 | $7.48 | $7.48 | 642,043 |
| 2017-09-15 | $7.05 | $7.48 | $6.97 | $7.36 | $7.36 | 1,127,312 |
| 2017-09-14 | $7.20 | $7.20 | $6.81 | $6.98 | $6.98 | 1,080,408 |
| 2017-09-13 | $7.50 | $7.52 | $7.18 | $7.22 | $7.22 | 625,289 |
| 2017-09-12 | $7.40 | $7.58 | $7.35 | $7.53 | $7.53 | 550,866 |
| 2017-09-11 | $7.57 | $7.69 | $7.26 | $7.35 | $7.35 | 949,101 |
| 2017-09-08 | $7.77 | $7.79 | $7.49 | $7.53 | $7.53 | 425,365 |
| 2017-09-07 | $7.73 | $7.89 | $7.72 | $7.82 | $7.82 | 362,076 |
| 2017-09-06 | $7.80 | $7.80 | $7.64 | $7.73 | $7.73 | 359,671 |
| 2017-09-05 | $7.76 | $7.83 | $7.55 | $7.80 | $7.80 | 469,511 |
| 2017-09-01 | $7.72 | $7.83 | $7.54 | $7.80 | $7.80 | 562,068 |
| 2017-08-31 | $7.61 | $7.75 | $7.61 | $7.71 | $7.71 | 407,746 |
| 2017-08-30 | $7.48 | $7.62 | $7.48 | $7.61 | $7.61 | 436,504 |
| 2017-08-29 | $7.49 | $7.55 | $7.42 | $7.46 | $7.46 | 461,518 |
| 2017-08-28 | $7.53 | $7.61 | $7.49 | $7.59 | $7.59 | 400,582 |
| 2017-08-25 | $7.68 | $7.76 | $7.38 | $7.52 | $7.52 | 534,341 |
| 2017-08-24 | $7.65 | $7.76 | $7.61 | $7.66 | $7.66 | 345,589 |
| 2017-08-23 | $7.56 | $7.73 | $7.56 | $7.60 | $7.60 | 336,177 |
| 2017-08-22 | $7.59 | $7.74 | $7.57 | $7.60 | $7.60 | 496,488 |
| 2017-08-21 | $7.61 | $7.76 | $7.54 | $7.58 | $7.58 | 598,120 |
| 2017-08-18 | $7.61 | $7.78 | $7.60 | $7.64 | $7.64 | 461,714 |
| 2017-08-17 | $7.76 | $7.89 | $7.67 | $7.67 | $7.67 | 590,081 |
| 2017-08-16 | $7.83 | $7.97 | $7.62 | $7.78 | $7.78 | 633,808 |
| 2017-08-15 | $7.71 | $7.87 | $7.61 | $7.78 | $7.78 | 678,341 |
| 2017-08-14 | $7.80 | $7.90 | $7.48 | $7.71 | $7.71 | 1,018,622 |
| 2017-08-11 | $7.21 | $7.44 | $7.20 | $7.31 | $7.31 | 955,622 |
| 2017-08-10 | $8.10 | $8.23 | $7.07 | $7.28 | $7.28 | 1,938,553 |
| 2017-08-09 | $8.00 | $8.99 | $7.76 | $8.34 | $8.34 | 3,409,239 |
| 2017-08-08 | $7.38 | $7.47 | $7.31 | $7.42 | $7.42 | 751,439 |
| 2017-08-07 | $7.30 | $7.44 | $7.26 | $7.43 | $7.43 | 677,393 |
| 2017-08-04 | $7.26 | $7.35 | $7.23 | $7.33 | $7.33 | 557,685 |
| 2017-08-03 | $7.41 | $7.49 | $7.24 | $7.25 | $7.25 | 489,017 |
| 2017-08-02 | $7.59 | $7.62 | $7.22 | $7.39 | $7.39 | 757,677 |
| 2017-08-01 | $7.50 | $7.77 | $7.48 | $7.58 | $7.58 | 633,516 |
| 2017-07-31 | $7.52 | $7.61 | $7.39 | $7.46 | $7.46 | 865,224 |
| 2017-07-28 | $7.70 | $7.74 | $7.50 | $7.50 | $7.50 | 702,557 |
| 2017-07-27 | $8.21 | $8.24 | $7.51 | $7.76 | $7.76 | 795,621 |
| 2017-07-26 | $7.86 | $8.20 | $7.83 | $8.18 | $8.18 | 911,453 |
| 2017-07-25 | $7.68 | $7.96 | $7.62 | $7.86 | $7.86 | 1,349,414 |
| 2017-07-24 | $7.52 | $7.70 | $7.49 | $7.63 | $7.63 | 791,526 |
| 2017-07-21 | $7.86 | $7.89 | $7.48 | $7.52 | $7.52 | 881,439 |
| 2017-07-20 | $7.62 | $7.66 | $7.51 | $7.57 | $7.57 | 571,391 |
| 2017-07-19 | $7.63 | $7.69 | $7.53 | $7.62 | $7.62 | 633,161 |
| 2017-07-18 | $7.53 | $7.64 | $7.40 | $7.60 | $7.60 | 619,699 |
| 2017-07-17 | $7.52 | $7.69 | $7.49 | $7.53 | $7.53 | 640,549 |
| 2017-07-14 | $7.64 | $7.67 | $7.49 | $7.52 | $7.52 | 644,561 |
| 2017-07-13 | $7.73 | $7.73 | $7.56 | $7.61 | $7.61 | 739,732 |
| 2017-07-12 | $7.50 | $7.79 | $7.50 | $7.71 | $7.71 | 1,005,161 |
| 2017-07-11 | $7.41 | $7.59 | $7.37 | $7.47 | $7.47 | 1,035,355 |
| 2017-07-10 | $7.26 | $7.46 | $6.96 | $7.43 | $7.43 | 1,187,495 |
| 2017-07-07 | $7.29 | $7.35 | $7.19 | $7.25 | $7.25 | 609,090 |
| 2017-07-06 | $7.06 | $7.37 | $7.03 | $7.24 | $7.24 | 1,281,994 |
| 2017-07-05 | $6.93 | $7.20 | $6.92 | $7.10 | $7.10 | 931,888 |
| 2017-07-03 | $7.31 | $7.33 | $6.86 | $6.90 | $6.90 | 491,906 |
| 2017-06-30 | $7.48 | $7.50 | $7.25 | $7.28 | $7.28 | 776,504 |
| 2017-06-29 | $7.41 | $7.45 | $7.16 | $7.40 | $7.40 | 1,273,461 |
| 2017-06-28 | $7.20 | $7.49 | $6.98 | $7.46 | $7.46 | 1,013,563 |
| 2017-06-27 | $7.17 | $7.27 | $7.11 | $7.12 | $7.12 | 759,693 |
| 2017-06-26 | $7.05 | $7.44 | $7.05 | $7.17 | $7.17 | 1,676,584 |
| 2017-06-23 | $6.76 | $7.20 | $6.73 | $7.08 | $7.08 | 7,853,647 |
| 2017-06-22 | $6.78 | $6.87 | $6.74 | $6.77 | $6.77 | 682,038 |
| 2017-06-21 | $7.19 | $7.25 | $6.75 | $6.79 | $6.79 | 944,502 |
| 2017-06-20 | $7.30 | $7.37 | $7.13 | $7.20 | $7.20 | 587,204 |
| 2017-06-19 | $7.15 | $7.38 | $7.09 | $7.27 | $7.27 | 1,019,002 |
| 2017-06-16 | $6.91 | $7.47 | $6.90 | $7.07 | $7.07 | 895,809 |
| 2017-06-15 | $6.79 | $7.05 | $6.76 | $6.91 | $6.91 | 661,606 |
| 2017-06-14 | $7.12 | $7.19 | $6.81 | $6.89 | $6.89 | 738,803 |
| 2017-06-13 | $6.92 | $7.20 | $6.91 | $7.11 | $7.11 | 1,170,362 |
| 2017-06-12 | $7.07 | $7.07 | $6.57 | $6.85 | $6.85 | 732,747 |
| 2017-06-09 | $7.12 | $7.20 | $6.76 | $6.82 | $6.82 | 809,369 |
| 2017-06-08 | $6.91 | $7.12 | $6.91 | $7.10 | $7.10 | 588,466 |
| 2017-06-07 | $6.99 | $7.13 | $6.83 | $6.90 | $6.90 | 634,139 |
| 2017-06-06 | $6.79 | $7.25 | $6.65 | $7.00 | $7.00 | 1,146,693 |
| 2017-06-05 | $6.68 | $6.90 | $6.65 | $6.85 | $6.85 | 666,069 |
| 2017-06-02 | $6.73 | $6.79 | $6.59 | $6.73 | $6.73 | 877,458 |
| 2017-06-01 | $6.71 | $6.89 | $6.71 | $6.75 | $6.75 | 555,302 |
| 2017-05-31 | $6.73 | $6.77 | $6.54 | $6.69 | $6.69 | 378,085 |
| 2017-05-30 | $6.78 | $6.93 | $6.70 | $6.72 | $6.72 | 466,254 |
| 2017-05-26 | $6.75 | $6.86 | $6.58 | $6.83 | $6.83 | 500,845 |
| 2017-05-25 | $6.95 | $7.06 | $6.75 | $6.81 | $6.81 | 528,427 |
| 2017-05-24 | $6.79 | $6.97 | $6.73 | $6.94 | $6.94 | 881,402 |
| 2017-05-23 | $6.93 | $7.00 | $6.72 | $6.81 | $6.81 | 472,766 |
| 2017-05-22 | $6.85 | $6.91 | $6.63 | $6.80 | $6.80 | 505,548 |
| 2017-05-19 | $6.71 | $7.00 | $6.71 | $6.88 | $6.88 | 814,032 |
| 2017-05-18 | $6.62 | $6.84 | $6.62 | $6.68 | $6.68 | 745,957 |
| 2017-05-17 | $6.69 | $6.74 | $6.48 | $6.56 | $6.56 | 746,839 |
| 2017-05-16 | $6.79 | $6.89 | $6.67 | $6.83 | $6.83 | 552,840 |
| 2017-05-15 | $6.83 | $6.99 | $6.79 | $6.83 | $6.83 | 722,578 |
| 2017-05-12 | $6.71 | $6.99 | $6.63 | $6.86 | $6.86 | 854,274 |
| 2017-05-11 | $7.04 | $7.05 | $6.62 | $6.81 | $6.81 | 1,306,301 |
| 2017-05-10 | $6.46 | $7.26 | $6.32 | $7.03 | $7.03 | 3,880,491 |
| 2017-05-09 | $6.14 | $6.46 | $6.05 | $6.06 | $6.06 | 1,376,250 |
| 2017-05-08 | $6.66 | $6.68 | $6.09 | $6.11 | $6.11 | 944,434 |
| 2017-05-05 | $6.38 | $6.66 | $6.31 | $6.66 | $6.66 | 1,120,560 |
| 2017-05-04 | $6.30 | $6.47 | $6.30 | $6.34 | $6.34 | 983,025 |
| 2017-05-03 | $6.40 | $6.40 | $6.18 | $6.30 | $6.30 | 908,746 |
| 2017-05-02 | $6.43 | $6.48 | $6.30 | $6.45 | $6.45 | 796,400 |
| 2017-05-01 | $6.37 | $6.51 | $6.23 | $6.42 | $6.42 | 656,013 |
| 2017-04-28 | $6.25 | $6.49 | $6.25 | $6.35 | $6.35 | 837,757 |
| 2017-04-27 | $6.27 | $6.27 | $6.05 | $6.25 | $6.25 | 651,772 |
| 2017-04-26 | $6.20 | $6.28 | $6.13 | $6.22 | $6.22 | 681,937 |
| 2017-04-25 | $6.12 | $6.24 | $6.10 | $6.19 | $6.19 | 792,814 |
| 2017-04-24 | $5.90 | $6.22 | $5.90 | $6.08 | $6.08 | 989,604 |
| 2017-04-21 | $6.05 | $6.05 | $5.81 | $5.90 | $5.90 | 558,910 |
| 2017-04-20 | $6.05 | $6.17 | $6.01 | $6.05 | $6.05 | 1,041,660 |
| 2017-04-19 | $5.73 | $6.07 | $5.73 | $6.00 | $6.00 | 1,261,837 |
| 2017-04-18 | $5.70 | $5.75 | $5.50 | $5.73 | $5.73 | 615,141 |
| 2017-04-17 | $5.56 | $5.74 | $5.50 | $5.68 | $5.68 | 793,882 |
| 2017-04-13 | $5.64 | $5.75 | $5.53 | $5.56 | $5.56 | 817,117 |
| 2017-04-12 | $5.53 | $5.85 | $5.51 | $5.66 | $5.66 | 907,980 |
| 2017-04-11 | $5.75 | $5.86 | $5.49 | $5.52 | $5.52 | 1,270,778 |
| 2017-04-10 | $5.06 | $5.96 | $5.03 | $5.86 | $5.86 | 4,377,840 |
| 2017-04-07 | $4.75 | $4.87 | $4.70 | $4.80 | $4.80 | 884,535 |
| 2017-04-06 | $4.82 | $4.82 | $4.66 | $4.79 | $4.79 | 822,426 |
| 2017-04-05 | $4.79 | $4.95 | $4.79 | $4.82 | $4.82 | 899,219 |
| 2017-04-04 | $4.78 | $4.80 | $4.72 | $4.76 | $4.76 | 592,097 |
| 2017-04-03 | $4.87 | $5.01 | $4.78 | $4.80 | $4.80 | 1,019,692 |
| 2017-03-31 | $4.77 | $4.95 | $4.72 | $4.79 | $4.79 | 1,262,036 |
| 2017-03-30 | $4.92 | $5.00 | $4.67 | $4.75 | $4.75 | 1,241,825 |
| 2017-03-29 | $4.85 | $5.06 | $4.85 | $4.92 | $4.92 | 1,133,106 |
| 2017-03-28 | $4.77 | $4.95 | $4.75 | $4.84 | $4.84 | 1,009,790 |
| 2017-03-27 | $4.67 | $4.85 | $4.66 | $4.74 | $4.74 | 1,175,432 |
| 2017-03-24 | $4.42 | $4.91 | $4.36 | $4.63 | $4.63 | 2,016,702 |
| 2017-03-23 | $4.40 | $4.53 | $4.36 | $4.39 | $4.39 | 786,825 |
| 2017-03-22 | $4.29 | $4.46 | $4.22 | $4.40 | $4.40 | 1,095,105 |
| 2017-03-21 | $4.23 | $4.35 | $4.22 | $4.27 | $4.27 | 1,301,542 |
| 2017-03-20 | $4.35 | $4.47 | $4.19 | $4.24 | $4.24 | 1,161,438 |
| 2017-03-17 | $4.02 | $4.31 | $3.98 | $4.26 | $4.26 | 2,352,492 |
| 2017-03-16 | $3.83 | $4.15 | $3.83 | $4.03 | $4.03 | 1,522,713 |
| 2017-03-15 | $3.51 | $4.27 | $3.51 | $3.84 | $3.84 | 3,704,577 |
| 2017-03-14 | $3.31 | $3.31 | $3.18 | $3.24 | $3.24 | 285,219 |
| 2017-03-13 | $3.22 | $3.34 | $3.22 | $3.31 | $3.31 | 243,922 |
| 2017-03-10 | $3.25 | $3.29 | $3.20 | $3.22 | $3.22 | 182,223 |
| 2017-03-09 | $3.28 | $3.32 | $3.22 | $3.25 | $3.25 | 115,462 |
| 2017-03-08 | $3.29 | $3.32 | $3.21 | $3.29 | $3.29 | 228,042 |
| 2017-03-07 | $3.35 | $3.39 | $3.17 | $3.23 | $3.23 | 227,444 |
| 2017-03-06 | $3.28 | $3.40 | $3.27 | $3.37 | $3.37 | 273,017 |
| 2017-03-03 | $3.28 | $3.34 | $3.23 | $3.31 | $3.31 | 223,585 |
| 2017-03-02 | $3.37 | $3.38 | $3.27 | $3.29 | $3.29 | 171,169 |
| 2017-03-01 | $3.26 | $3.38 | $3.24 | $3.34 | $3.34 | 343,958 |
| 2017-02-28 | $3.29 | $3.32 | $3.20 | $3.25 | $3.25 | 145,871 |
| 2017-02-27 | $3.30 | $3.36 | $3.23 | $3.28 | $3.28 | 225,208 |
| 2017-02-24 | $3.20 | $3.32 | $3.14 | $3.30 | $3.30 | 185,611 |
| 2017-02-23 | $3.32 | $3.34 | $3.20 | $3.21 | $3.21 | 197,790 |
| 2017-02-22 | $3.33 | $3.39 | $3.27 | $3.31 | $3.31 | 230,799 |
| 2017-02-21 | $3.22 | $3.33 | $3.11 | $3.31 | $3.31 | 352,405 |
| 2017-02-17 | $3.14 | $3.25 | $3.09 | $3.23 | $3.23 | 255,534 |
| 2017-02-16 | $3.22 | $3.32 | $3.12 | $3.20 | $3.20 | 253,798 |
| 2017-02-15 | $3.18 | $3.28 | $3.18 | $3.24 | $3.24 | 255,050 |
| 2017-02-14 | $3.13 | $3.24 | $3.13 | $3.19 | $3.19 | 253,328 |
| 2017-02-13 | $3.12 | $3.15 | $3.11 | $3.14 | $3.14 | 169,971 |
| 2017-02-10 | $3.06 | $3.15 | $3.00 | $3.12 | $3.12 | 220,687 |
| 2017-02-09 | $3.03 | $3.15 | $3.00 | $3.03 | $3.03 | 345,620 |
| 2017-02-08 | $3.08 | $3.11 | $2.90 | $3.05 | $3.05 | 488,108 |
| 2017-02-07 | $2.98 | $3.10 | $2.98 | $3.07 | $3.07 | 285,493 |
| 2017-02-06 | $2.95 | $3.02 | $2.94 | $2.99 | $2.99 | 299,411 |
| 2017-02-03 | $3.03 | $3.05 | $2.84 | $2.93 | $2.93 | 572,670 |
| 2017-02-02 | $2.86 | $3.08 | $2.81 | $3.00 | $3.00 | 351,822 |
| 2017-02-01 | $2.94 | $3.00 | $2.86 | $2.88 | $2.88 | 282,257 |
| 2017-01-31 | $2.85 | $3.03 | $2.82 | $2.95 | $2.95 | 464,371 |
| 2017-01-30 | $2.93 | $2.93 | $2.70 | $2.89 | $2.89 | 682,698 |
| 2017-01-27 | $2.95 | $2.96 | $2.87 | $2.92 | $2.92 | 204,832 |
| 2017-01-26 | $2.94 | $2.99 | $2.90 | $2.93 | $2.93 | 314,747 |
| 2017-01-25 | $2.94 | $3.00 | $2.86 | $2.93 | $2.93 | 527,352 |
| 2017-01-24 | $2.87 | $2.95 | $2.78 | $2.91 | $2.91 | 275,218 |
| 2017-01-23 | $2.69 | $2.90 | $2.66 | $2.85 | $2.85 | 322,921 |
| 2017-01-20 | $2.79 | $2.79 | $2.59 | $2.68 | $2.68 | 518,788 |
| 2017-01-19 | $2.47 | $2.75 | $2.47 | $2.72 | $2.72 | 580,955 |
| 2017-01-18 | $2.40 | $2.52 | $2.40 | $2.47 | $2.47 | 376,621 |
| 2017-01-17 | $2.40 | $2.55 | $2.40 | $2.41 | $2.41 | 315,685 |
| 2017-01-13 | $2.39 | $2.45 | $2.39 | $2.42 | $2.42 | 121,446 |
| 2017-01-12 | $2.40 | $2.41 | $2.37 | $2.39 | $2.39 | 228,387 |
| 2017-01-11 | $2.36 | $2.43 | $2.34 | $2.41 | $2.41 | 411,984 |
| 2017-01-10 | $2.39 | $2.40 | $2.35 | $2.35 | $2.35 | 73,887 |
| 2017-01-09 | $2.33 | $2.40 | $2.33 | $2.38 | $2.38 | 157,114 |
| 2017-01-06 | $2.33 | $2.42 | $2.30 | $2.35 | $2.35 | 203,737 |
| 2017-01-05 | $2.35 | $2.43 | $2.31 | $2.32 | $2.32 | 357,433 |
| 2017-01-04 | $2.31 | $2.42 | $2.23 | $2.33 | $2.33 | 300,112 |
| 2017-01-03 | $2.16 | $2.29 | $2.16 | $2.23 | $2.23 | 105,585 |
| 2016-12-30 | $2.20 | $2.27 | $2.17 | $2.17 | $2.17 | 215,847 |
| 2016-12-29 | $2.10 | $2.24 | $2.10 | $2.20 | $2.20 | 650,348 |
| 2016-12-28 | $2.25 | $2.25 | $2.09 | $2.09 | $2.09 | 618,263 |
| 2016-12-27 | $2.45 | $2.47 | $2.24 | $2.25 | $2.25 | 509,402 |
| 2016-12-23 | $2.40 | $2.46 | $2.39 | $2.43 | $2.43 | 219,215 |
| 2016-12-22 | $2.42 | $2.55 | $2.35 | $2.41 | $2.41 | 1,261,896 |
| 2016-12-21 | $2.40 | $2.47 | $2.40 | $2.43 | $2.43 | 505,662 |
| 2016-12-20 | $2.41 | $2.45 | $2.39 | $2.42 | $2.42 | 146,639 |
| 2016-12-19 | $2.43 | $2.47 | $2.35 | $2.40 | $2.40 | 185,661 |
| 2016-12-16 | $2.45 | $2.46 | $2.37 | $2.40 | $2.40 | 212,812 |
| 2016-12-15 | $2.40 | $2.45 | $2.30 | $2.43 | $2.43 | 217,069 |
| 2016-12-14 | $2.43 | $2.49 | $2.40 | $2.40 | $2.40 | 112,153 |
| 2016-12-13 | $2.43 | $2.46 | $2.36 | $2.45 | $2.45 | 191,531 |
| 2016-12-12 | $2.40 | $2.46 | $2.37 | $2.40 | $2.40 | 476,062 |
| 2016-12-09 | $2.42 | $2.48 | $2.32 | $2.37 | $2.37 | 389,301 |
| 2016-12-08 | $2.40 | $2.45 | $2.35 | $2.40 | $2.40 | 306,973 |
| 2016-12-07 | $2.30 | $2.43 | $2.30 | $2.40 | $2.40 | 293,829 |
| 2016-12-06 | $2.18 | $2.29 | $2.18 | $2.28 | $2.28 | 312,294 |
| 2016-12-05 | $2.15 | $2.23 | $2.15 | $2.18 | $2.18 | 176,936 |
| 2016-12-02 | $2.11 | $2.28 | $2.11 | $2.15 | $2.15 | 309,733 |
| 2016-12-01 | $2.18 | $2.20 | $2.08 | $2.11 | $2.11 | 488,258 |
| 2016-11-30 | $2.30 | $2.30 | $2.13 | $2.16 | $2.16 | 676,024 |
| 2016-11-29 | $2.30 | $2.31 | $2.22 | $2.24 | $2.24 | 420,236 |
| 2016-11-28 | $2.35 | $2.37 | $2.31 | $2.31 | $2.31 | 239,339 |
| 2016-11-25 | $2.38 | $2.43 | $2.32 | $2.33 | $2.33 | 158,985 |
| 2016-11-23 | $2.41 | $2.48 | $2.32 | $2.36 | $2.36 | 293,645 |
| 2016-11-22 | $2.42 | $2.50 | $2.40 | $2.40 | $2.40 | 183,292 |
| 2016-11-21 | $2.49 | $2.50 | $2.40 | $2.40 | $2.40 | 195,809 |
| 2016-11-18 | $2.43 | $2.50 | $2.40 | $2.50 | $2.50 | 239,995 |
| 2016-11-17 | $2.41 | $2.45 | $2.39 | $2.42 | $2.42 | 221,417 |
| 2016-11-16 | $2.40 | $2.46 | $2.38 | $2.40 | $2.40 | 134,529 |
| 2016-11-15 | $2.41 | $2.44 | $2.34 | $2.41 | $2.41 | 184,848 |
| 2016-11-14 | $2.40 | $2.49 | $2.35 | $2.38 | $2.38 | 207,472 |
| 2016-11-11 | $2.26 | $2.48 | $2.26 | $2.42 | $2.42 | 284,695 |
| 2016-11-10 | $2.20 | $2.38 | $2.15 | $2.33 | $2.33 | 505,544 |
| 2016-11-09 | $2.15 | $2.29 | $1.21 | $2.21 | $2.21 | 282,159 |
| 2016-11-08 | $2.12 | $2.28 | $2.03 | $2.26 | $2.26 | 287,386 |
| 2016-11-07 | $2.01 | $2.15 | $1.93 | $2.11 | $2.11 | 269,418 |
| 2016-11-04 | $1.93 | $1.98 | $1.92 | $1.97 | $1.97 | 53,505 |
| 2016-11-03 | $1.96 | $1.98 | $1.90 | $1.93 | $1.93 | 101,569 |
| 2016-11-02 | $2.00 | $2.02 | $1.94 | $1.95 | $1.95 | 214,905 |
| 2016-11-01 | $2.01 | $2.05 | $2.00 | $2.00 | $2.00 | 227,197 |
| 2016-10-31 | $2.10 | $2.16 | $2.00 | $2.01 | $2.01 | 294,994 |
| 2016-10-28 | $2.14 | $2.16 | $2.06 | $2.10 | $2.10 | 126,278 |
| 2016-10-27 | $2.26 | $2.26 | $2.12 | $2.15 | $2.15 | 270,866 |
| 2016-10-26 | $2.28 | $2.31 | $2.20 | $2.26 | $2.26 | 146,563 |
| 2016-10-25 | $2.35 | $2.36 | $2.22 | $2.32 | $2.32 | 196,169 |
| 2016-10-24 | $2.40 | $2.43 | $2.30 | $2.36 | $2.36 | 137,094 |
| 2016-10-21 | $2.36 | $2.44 | $2.35 | $2.40 | $2.40 | 101,254 |
| 2016-10-20 | $2.41 | $2.48 | $2.37 | $2.39 | $2.39 | 107,713 |
| 2016-10-19 | $2.42 | $2.47 | $2.39 | $2.42 | $2.42 | 82,271 |
| 2016-10-18 | $2.38 | $2.41 | $2.25 | $2.39 | $2.39 | 225,999 |
| 2016-10-17 | $2.49 | $2.56 | $2.36 | $2.36 | $2.36 | 152,807 |
| 2016-10-14 | $2.54 | $2.60 | $2.46 | $2.52 | $2.52 | 228,458 |
| 2016-10-13 | $2.50 | $2.59 | $2.39 | $2.53 | $2.53 | 324,531 |
| 2016-10-12 | $2.51 | $2.53 | $2.47 | $2.50 | $2.50 | 101,094 |
| 2016-10-11 | $2.53 | $2.56 | $2.46 | $2.55 | $2.55 | 151,931 |
| 2016-10-10 | $2.46 | $2.58 | $2.46 | $2.56 | $2.56 | 292,460 |
| 2016-10-07 | $2.48 | $2.50 | $2.41 | $2.44 | $2.44 | 52,145 |
| 2016-10-06 | $2.44 | $2.50 | $2.36 | $2.48 | $2.48 | 123,468 |
| 2016-10-05 | $2.42 | $2.52 | $2.37 | $2.44 | $2.44 | 102,970 |
| 2016-10-04 | $2.41 | $2.47 | $2.25 | $2.40 | $2.40 | 310,055 |
| 2016-10-03 | $2.50 | $2.53 | $2.38 | $2.38 | $2.38 | 135,633 |
| 2016-09-30 | $2.58 | $2.64 | $2.40 | $2.47 | $2.47 | 474,590 |
| 2016-09-29 | $2.47 | $2.60 | $2.45 | $2.54 | $2.54 | 243,130 |
| 2016-09-28 | $2.45 | $2.50 | $2.38 | $2.48 | $2.48 | 243,511 |
| 2016-09-27 | $2.36 | $2.44 | $2.33 | $2.43 | $2.43 | 181,494 |
| 2016-09-26 | $2.43 | $2.44 | $2.38 | $2.41 | $2.41 | 126,819 |
| 2016-09-23 | $2.32 | $2.44 | $2.30 | $2.42 | $2.42 | 225,529 |
| 2016-09-22 | $2.29 | $2.37 | $2.28 | $2.35 | $2.35 | 104,348 |
| 2016-09-21 | $2.26 | $2.32 | $2.25 | $2.28 | $2.28 | 59,363 |
| 2016-09-20 | $2.30 | $2.32 | $2.22 | $2.24 | $2.24 | 82,180 |
| 2016-09-19 | $2.21 | $2.35 | $2.18 | $2.31 | $2.31 | 150,364 |
| 2016-09-16 | $2.18 | $2.23 | $2.15 | $2.20 | $2.20 | 204,122 |
| 2016-09-15 | $2.19 | $2.23 | $2.17 | $2.22 | $2.22 | 60,816 |
| 2016-09-14 | $2.17 | $2.19 | $2.14 | $2.18 | $2.18 | 97,867 |
| 2016-09-13 | $2.18 | $2.21 | $2.11 | $2.17 | $2.17 | 146,868 |
| 2016-09-12 | $2.15 | $2.27 | $2.12 | $2.23 | $2.23 | 142,297 |
| 2016-09-09 | $2.33 | $2.37 | $2.18 | $2.20 | $2.20 | 259,856 |
| 2016-09-08 | $2.31 | $2.37 | $2.28 | $2.36 | $2.36 | 137,587 |
| 2016-09-07 | $2.21 | $2.33 | $2.17 | $2.31 | $2.31 | 380,236 |
| 2016-09-06 | $2.22 | $2.28 | $2.20 | $2.23 | $2.23 | 178,272 |
| 2016-09-02 | $2.15 | $2.25 | $2.12 | $2.22 | $2.22 | 167,048 |
| 2016-09-01 | $2.08 | $2.13 | $2.01 | $2.11 | $2.11 | 326,303 |
| 2016-08-31 | $2.20 | $2.20 | $2.09 | $2.11 | $2.11 | 121,808 |
| 2016-08-30 | $2.19 | $2.20 | $2.11 | $2.19 | $2.19 | 212,832 |
| 2016-08-29 | $2.05 | $2.20 | $1.97 | $2.19 | $2.19 | 213,862 |
| 2016-08-26 | $2.14 | $2.18 | $2.05 | $2.06 | $2.06 | 138,914 |
| 2016-08-25 | $2.24 | $2.24 | $2.11 | $2.17 | $2.17 | 216,673 |
| 2016-08-24 | $2.15 | $2.22 | $2.15 | $2.21 | $2.21 | 296,040 |
| 2016-08-23 | $2.22 | $2.22 | $2.05 | $2.17 | $2.17 | 320,443 |
| 2016-08-22 | $2.11 | $2.24 | $2.11 | $2.22 | $2.22 | 290,514 |
| 2016-08-19 | $2.10 | $2.19 | $2.09 | $2.14 | $2.14 | 244,783 |
| 2016-08-18 | $2.16 | $2.21 | $2.11 | $2.13 | $2.13 | 189,585 |
| 2016-08-17 | $2.14 | $2.14 | $2.04 | $2.10 | $2.10 | 162,212 |
| 2016-08-16 | $2.15 | $2.23 | $2.07 | $2.12 | $2.12 | 340,521 |
| 2016-08-15 | $2.03 | $2.21 | $2.01 | $2.13 | $2.13 | 555,087 |
| 2016-08-12 | $1.98 | $2.10 | $1.94 | $2.05 | $2.05 | 638,875 |
| 2016-08-11 | $2.07 | $2.10 | $1.91 | $1.98 | $1.98 | 634,065 |
| 2016-08-10 | $1.70 | $2.15 | $1.70 | $1.98 | $1.98 | 1,904,414 |
| 2016-08-09 | $1.76 | $1.81 | $1.69 | $1.73 | $1.73 | 280,585 |
| 2016-08-08 | $1.83 | $1.85 | $1.75 | $1.76 | $1.76 | 237,580 |
| 2016-08-05 | $1.81 | $1.90 | $1.76 | $1.77 | $1.77 | 213,192 |
| 2016-08-04 | $1.79 | $1.84 | $1.76 | $1.79 | $1.79 | 141,431 |
| 2016-08-03 | $1.74 | $1.83 | $1.74 | $1.81 | $1.81 | 277,426 |
| 2016-08-02 | $1.76 | $1.86 | $1.73 | $1.76 | $1.76 | 261,828 |
| 2016-08-01 | $1.88 | $1.92 | $1.75 | $1.75 | $1.75 | 352,823 |
| 2016-07-29 | $1.89 | $2.00 | $1.82 | $1.90 | $1.90 | 619,523 |
| 2016-07-28 | $1.85 | $1.89 | $1.77 | $1.88 | $1.88 | 422,177 |
| 2016-07-27 | $1.81 | $1.87 | $1.81 | $1.84 | $1.84 | 308,916 |
| 2016-07-26 | $1.70 | $1.85 | $1.70 | $1.84 | $1.84 | 359,266 |
| 2016-07-25 | $1.80 | $1.88 | $1.68 | $1.71 | $1.71 | 632,262 |
| 2016-07-22 | $1.75 | $1.81 | $1.66 | $1.80 | $1.80 | 401,896 |
| 2016-07-21 | $1.86 | $1.86 | $1.74 | $1.76 | $1.76 | 354,640 |
| 2016-07-20 | $1.72 | $1.95 | $1.69 | $1.88 | $1.88 | 505,404 |
| 2016-07-19 | $1.76 | $1.80 | $1.68 | $1.72 | $1.72 | 457,819 |
| 2016-07-18 | $1.69 | $1.91 | $1.64 | $1.76 | $1.76 | 879,547 |
| 2016-07-15 | $1.61 | $1.66 | $1.57 | $1.63 | $1.63 | 352,797 |
| 2016-07-14 | $1.60 | $1.67 | $1.46 | $1.62 | $1.62 | 879,271 |
| 2016-07-13 | $1.58 | $1.58 | $1.46 | $1.50 | $1.50 | 231,207 |
| 2016-07-12 | $1.48 | $1.57 | $1.42 | $1.54 | $1.54 | 788,476 |
| 2016-07-11 | $1.49 | $1.49 | $1.30 | $1.43 | $1.43 | 1,025,654 |
| 2016-07-08 | $1.30 | $1.51 | $1.28 | $1.43 | $1.43 | 1,099,893 |
| 2016-07-07 | $1.30 | $1.35 | $1.24 | $1.26 | $1.26 | 1,399,411 |
| 2016-07-06 | $1.24 | $1.31 | $1.23 | $1.25 | $1.25 | 885,135 |
| 2016-07-05 | $1.51 | $1.51 | $1.25 | $1.28 | $1.28 | 1,308,079 |
| 2016-07-01 | $1.19 | $1.50 | $1.16 | $1.47 | $1.47 | 1,862,560 |
| 2016-06-30 | $1.24 | $1.25 | $1.15 | $1.15 | $1.15 | 1,085,493 |
| 2016-06-29 | $1.26 | $1.29 | $1.15 | $1.21 | $1.21 | 1,491,622 |
| 2016-06-28 | $1.30 | $1.36 | $1.18 | $1.23 | $1.23 | 1,488,606 |
| 2016-06-27 | $1.47 | $1.47 | $1.22 | $1.25 | $1.25 | 1,618,832 |
| 2016-06-24 | $1.52 | $1.53 | $1.45 | $1.48 | $1.48 | 6,891,555 |
| 2016-06-23 | $1.62 | $1.62 | $1.55 | $1.56 | $1.56 | 1,290,375 |
| 2016-06-22 | $1.60 | $1.61 | $1.55 | $1.59 | $1.59 | 727,588 |
| 2016-06-21 | $1.60 | $1.62 | $1.53 | $1.60 | $1.60 | 656,407 |
| 2016-06-20 | $1.60 | $1.66 | $1.58 | $1.60 | $1.60 | 593,299 |
| 2016-06-17 | $1.53 | $1.60 | $1.52 | $1.58 | $1.58 | 668,738 |
| 2016-06-16 | $1.61 | $1.61 | $1.50 | $1.52 | $1.52 | 393,837 |
| 2016-06-15 | $1.63 | $1.64 | $1.60 | $1.61 | $1.61 | 211,943 |
| 2016-06-14 | $1.61 | $1.62 | $1.42 | $1.62 | $1.62 | 446,649 |
| 2016-06-13 | $1.66 | $1.66 | $1.52 | $1.59 | $1.59 | 433,409 |
| 2016-06-10 | $1.62 | $1.63 | $1.56 | $1.59 | $1.59 | 575,930 |
| 2016-06-09 | $1.67 | $1.67 | $1.61 | $1.64 | $1.64 | 411,166 |
| 2016-06-08 | $1.70 | $1.70 | $1.61 | $1.65 | $1.65 | 602,312 |
| 2016-06-07 | $1.60 | $1.67 | $1.59 | $1.66 | $1.66 | 837,891 |
| 2016-06-06 | $1.47 | $1.60 | $1.46 | $1.59 | $1.59 | 545,035 |
| 2016-06-03 | $1.40 | $1.46 | $1.35 | $1.46 | $1.46 | 1,374,176 |
| 2016-06-02 | $1.42 | $1.44 | $1.38 | $1.39 | $1.39 | 599,535 |
| 2016-06-01 | $1.43 | $1.44 | $1.35 | $1.42 | $1.42 | 691,111 |
| 2016-05-31 | $1.66 | $1.66 | $1.40 | $1.43 | $1.43 | 1,434,350 |
| 2016-05-27 | $1.40 | $1.56 | $1.40 | $1.50 | $1.50 | 872,401 |
| 2016-05-26 | $1.37 | $1.42 | $1.34 | $1.41 | $1.41 | 852,805 |
| 2016-05-25 | $1.45 | $1.45 | $1.31 | $1.35 | $1.35 | 1,012,704 |
| 2016-05-24 | $1.17 | $1.43 | $1.17 | $1.35 | $1.35 | 2,752,583 |
| 2016-05-23 | $1.23 | $1.23 | $1.13 | $1.14 | $1.14 | 844,700 |
| 2016-05-20 | $1.30 | $1.31 | $1.21 | $1.23 | $1.23 | 635,781 |
| 2016-05-19 | $1.39 | $1.40 | $1.19 | $1.20 | $1.20 | 917,222 |
| 2016-05-18 | $1.43 | $1.51 | $1.36 | $1.37 | $1.37 | 798,065 |
| 2016-05-17 | $1.45 | $1.55 | $1.38 | $1.44 | $1.44 | 1,452,967 |
| 2016-05-16 | $1.42 | $1.49 | $1.42 | $1.45 | $1.45 | 513,451 |
| 2016-05-13 | $1.48 | $1.64 | $1.44 | $1.46 | $1.46 | 6,882,774 |
| 2016-05-12 | $1.64 | $1.64 | $1.41 | $1.52 | $1.52 | 1,073,383 |
| 2016-05-11 | $1.51 | $1.72 | $1.35 | $1.57 | $1.57 | 1,282,689 |
| 2016-05-10 | $1.50 | $1.67 | $1.45 | $1.65 | $1.65 | 913,879 |
| 2016-05-09 | $1.52 | $1.56 | $1.33 | $1.47 | $1.47 | 642,463 |
| 2016-05-06 | $1.49 | $1.52 | $1.48 | $1.51 | $1.51 | 571,513 |
| 2016-05-05 | $1.66 | $1.67 | $1.50 | $1.50 | $1.50 | 568,152 |
| 2016-05-04 | $1.65 | $1.70 | $1.60 | $1.60 | $1.60 | 254,541 |
| 2016-05-03 | $1.73 | $1.76 | $1.66 | $1.66 | $1.66 | 276,785 |
| 2016-05-02 | $1.70 | $1.74 | $1.65 | $1.73 | $1.73 | 405,404 |
| 2016-04-29 | $1.80 | $1.80 | $1.64 | $1.68 | $1.68 | 574,613 |
| 2016-04-28 | $1.83 | $1.86 | $1.80 | $1.80 | $1.80 | 357,081 |
| 2016-04-27 | $1.77 | $1.86 | $1.77 | $1.84 | $1.84 | 455,059 |
| 2016-04-26 | $1.83 | $1.86 | $1.75 | $1.77 | $1.77 | 572,471 |
| 2016-04-25 | $1.92 | $1.98 | $1.82 | $1.83 | $1.83 | 549,229 |
| 2016-04-22 | $2.02 | $2.05 | $1.81 | $1.88 | $1.88 | 937,029 |
| 2016-04-21 | $2.02 | $2.07 | $1.91 | $2.04 | $2.04 | 549,448 |
| 2016-04-20 | $2.22 | $2.27 | $2.02 | $2.04 | $2.04 | 580,387 |
| 2016-04-19 | $2.21 | $2.29 | $2.20 | $2.25 | $2.25 | 372,416 |
| 2016-04-18 | $2.17 | $2.20 | $2.14 | $2.20 | $2.20 | 294,873 |
| 2016-04-15 | $2.19 | $2.23 | $2.12 | $2.19 | $2.19 | 209,422 |
| 2016-04-14 | $2.18 | $2.22 | $2.18 | $2.21 | $2.21 | 712,820 |
| 2016-04-13 | $2.14 | $2.18 | $2.11 | $2.15 | $2.15 | 743,596 |
| 2016-04-12 | $2.11 | $2.14 | $2.09 | $2.12 | $2.12 | 563,907 |
| 2016-04-11 | $2.14 | $2.15 | $2.04 | $2.12 | $2.12 | 989,036 |
| 2016-04-08 | $2.15 | $2.15 | $2.07 | $2.11 | $2.11 | 986,745 |
| 2016-04-07 | $2.15 | $2.16 | $2.02 | $2.10 | $2.10 | 561,213 |
| 2016-04-06 | $2.08 | $2.17 | $2.08 | $2.15 | $2.15 | 781,423 |
| 2016-04-05 | $2.18 | $2.21 | $2.08 | $2.09 | $2.09 | 583,372 |
| 2016-04-04 | $2.22 | $2.29 | $2.09 | $2.18 | $2.18 | 1,321,651 |
| 2016-04-01 | $2.29 | $2.29 | $2.17 | $2.21 | $2.21 | 329,340 |
| 2016-03-31 | $2.21 | $2.37 | $2.20 | $2.29 | $2.29 | 779,580 |
| 2016-03-30 | $2.17 | $2.24 | $2.10 | $2.21 | $2.21 | 884,611 |
| 2016-03-29 | $2.16 | $2.21 | $2.03 | $2.18 | $2.18 | 845,849 |
| 2016-03-28 | $2.28 | $2.28 | $2.16 | $2.19 | $2.19 | 660,217 |
| 2016-03-24 | $2.22 | $2.26 | $2.16 | $2.20 | $2.20 | 539,102 |
| 2016-03-23 | $2.21 | $2.27 | $2.16 | $2.25 | $2.25 | 760,821 |
| 2016-03-22 | $2.37 | $2.40 | $2.15 | $2.20 | $2.20 | 803,723 |
| 2016-03-21 | $2.33 | $2.44 | $2.28 | $2.33 | $2.33 | 737,306 |
| 2016-03-18 | $2.39 | $2.48 | $2.24 | $2.28 | $2.28 | 1,318,678 |
| 2016-03-17 | $2.42 | $2.55 | $2.26 | $2.44 | $2.44 | 1,091,404 |
| 2016-03-16 | $2.50 | $2.60 | $1.73 | $2.38 | $2.38 | 4,482,467 |
| 2016-03-15 | $3.12 | $3.16 | $3.02 | $3.16 | $3.16 | 238,667 |
| 2016-03-14 | $3.25 | $3.29 | $3.10 | $3.18 | $3.18 | 172,881 |
| 2016-03-11 | $3.09 | $3.24 | $3.09 | $3.24 | $3.24 | 217,266 |
| 2016-03-10 | $3.39 | $3.41 | $3.05 | $3.07 | $3.07 | 283,411 |
| 2016-03-09 | $3.46 | $3.51 | $3.25 | $3.41 | $3.41 | 252,088 |
| 2016-03-08 | $3.56 | $3.60 | $3.43 | $3.44 | $3.44 | 303,750 |
| 2016-03-07 | $3.32 | $3.60 | $3.29 | $3.60 | $3.60 | 264,624 |
| 2016-03-04 | $3.46 | $3.50 | $3.28 | $3.32 | $3.32 | 272,749 |
| 2016-03-03 | $3.38 | $3.47 | $3.31 | $3.47 | $3.47 | 499,719 |
| 2016-03-02 | $3.05 | $3.39 | $3.03 | $3.31 | $3.31 | 446,587 |
| 2016-03-01 | $2.98 | $3.06 | $2.92 | $3.02 | $3.02 | 341,728 |
| 2016-02-29 | $2.83 | $2.98 | $2.83 | $2.94 | $2.94 | 348,046 |
| 2016-02-26 | $2.73 | $2.89 | $2.73 | $2.83 | $2.83 | 307,662 |
| 2016-02-25 | $2.81 | $2.81 | $2.65 | $2.70 | $2.70 | 327,543 |
| 2016-02-24 | $2.91 | $2.93 | $2.73 | $2.77 | $2.77 | 420,047 |
| 2016-02-23 | $2.83 | $2.84 | $2.73 | $2.81 | $2.81 | 440,988 |
| 2016-02-22 | $2.57 | $2.78 | $2.55 | $2.76 | $2.76 | 613,790 |
| 2016-02-19 | $2.54 | $2.56 | $2.48 | $2.52 | $2.52 | 340,957 |
| 2016-02-18 | $2.56 | $2.61 | $2.50 | $2.56 | $2.56 | 358,861 |
| 2016-02-17 | $2.55 | $2.60 | $2.47 | $2.52 | $2.52 | 827,560 |
| 2016-02-16 | $2.89 | $2.89 | $2.51 | $2.55 | $2.55 | 446,230 |
| 2016-02-12 | $2.50 | $2.82 | $2.14 | $2.78 | $2.78 | 1,028,427 |
| 2016-02-11 | $2.31 | $2.40 | $2.25 | $2.39 | $2.39 | 398,360 |
| 2016-02-10 | $2.36 | $2.39 | $2.27 | $2.35 | $2.35 | 996,939 |
| 2016-02-09 | $2.59 | $2.65 | $2.32 | $2.34 | $2.34 | 309,123 |
| 2016-02-08 | $2.77 | $2.77 | $2.57 | $2.64 | $2.64 | 318,946 |
| 2016-02-05 | $2.93 | $2.95 | $2.80 | $2.80 | $2.80 | 236,246 |
| 2016-02-04 | $2.84 | $3.00 | $2.80 | $2.94 | $2.94 | 287,782 |
| 2016-02-03 | $2.84 | $2.87 | $2.65 | $2.83 | $2.83 | 182,461 |
| 2016-02-02 | $2.93 | $2.96 | $2.81 | $2.83 | $2.83 | 258,020 |
| 2016-02-01 | $2.81 | $3.03 | $2.73 | $2.96 | $2.96 | 431,950 |
| 2016-01-29 | $2.80 | $2.90 | $2.75 | $2.81 | $2.81 | 419,036 |
| 2016-01-28 | $2.92 | $2.94 | $2.75 | $2.76 | $2.76 | 301,669 |
| 2016-01-27 | $2.95 | $2.98 | $2.84 | $2.88 | $2.88 | 386,038 |
| 2016-01-26 | $2.99 | $3.05 | $2.82 | $2.97 | $2.97 | 400,769 |
| 2016-01-25 | $3.44 | $3.49 | $2.79 | $2.99 | $2.99 | 1,925,652 |
| 2016-01-22 | $3.46 | $3.56 | $3.37 | $3.56 | $3.56 | 511,947 |
| 2016-01-21 | $3.41 | $3.52 | $3.34 | $3.44 | $3.44 | 380,135 |
| 2016-01-20 | $3.30 | $3.48 | $3.14 | $3.48 | $3.48 | 662,408 |
| 2016-01-19 | $3.57 | $3.61 | $3.29 | $3.39 | $3.39 | 506,382 |
| 2016-01-15 | $3.40 | $3.56 | $3.21 | $3.56 | $3.56 | 626,348 |
| 2016-01-14 | $3.46 | $3.60 | $3.38 | $3.51 | $3.51 | 531,584 |
| 2016-01-13 | $3.90 | $3.92 | $3.50 | $3.51 | $3.51 | 606,140 |
| 2016-01-12 | $4.02 | $4.04 | $3.78 | $3.91 | $3.91 | 371,706 |
| 2016-01-11 | $4.01 | $4.12 | $3.90 | $3.98 | $3.98 | 431,595 |
| 2016-01-08 | $4.16 | $4.17 | $3.97 | $3.99 | $3.99 | 647,039 |
| 2016-01-07 | $4.20 | $4.20 | $3.95 | $4.12 | $4.12 | 681,663 |
| 2016-01-06 | $4.37 | $4.46 | $4.23 | $4.23 | $4.23 | 445,742 |
| 2016-01-05 | $4.46 | $4.49 | $4.23 | $4.39 | $4.39 | 386,527 |
| 2016-01-04 | $4.38 | $4.50 | $4.14 | $4.44 | $4.44 | 530,937 |
| 2015-12-31 | $4.28 | $4.43 | $4.21 | $4.39 | $4.39 | 595,563 |
| 2015-12-30 | $4.12 | $4.29 | $4.05 | $4.27 | $4.27 | 671,386 |
| 2015-12-29 | $3.97 | $4.17 | $3.95 | $4.17 | $4.17 | 378,137 |
| 2015-12-28 | $3.84 | $3.96 | $3.44 | $3.96 | $3.96 | 798,463 |
| 2015-12-24 | $4.11 | $4.16 | $3.96 | $4.13 | $4.13 | 196,757 |
| 2015-12-23 | $3.93 | $4.16 | $3.85 | $4.13 | $4.13 | 433,537 |
| 2015-12-22 | $3.93 | $3.97 | $3.84 | $3.89 | $3.89 | 302,776 |
| 2015-12-21 | $4.04 | $4.04 | $3.88 | $3.90 | $3.90 | 309,397 |
| 2015-12-18 | $3.85 | $4.05 | $3.83 | $4.04 | $4.04 | 789,279 |
| 2015-12-17 | $3.83 | $3.93 | $3.83 | $3.88 | $3.88 | 307,784 |
| 2015-12-16 | $3.78 | $3.90 | $3.78 | $3.85 | $3.85 | 419,480 |
| 2015-12-15 | $3.66 | $3.77 | $3.65 | $3.75 | $3.75 | 328,247 |
| 2015-12-14 | $3.66 | $3.72 | $3.59 | $3.66 | $3.66 | 678,846 |
| 2015-12-11 | $3.71 | $3.80 | $3.59 | $3.68 | $3.68 | 508,527 |
| 2015-12-10 | $3.47 | $3.89 | $3.43 | $3.82 | $3.82 | 969,139 |
| 2015-12-09 | $3.37 | $3.46 | $3.31 | $3.39 | $3.39 | 537,230 |
| 2015-12-08 | $3.41 | $3.43 | $3.35 | $3.39 | $3.39 | 1,629,003 |
| 2015-12-07 | $3.37 | $3.46 | $3.27 | $3.46 | $3.46 | 566,298 |
| 2015-12-04 | $3.62 | $3.71 | $3.31 | $3.42 | $3.42 | 1,110,690 |
| 2015-12-03 | $3.62 | $3.68 | $3.58 | $3.65 | $3.65 | 473,087 |
| 2015-12-02 | $3.68 | $3.68 | $3.59 | $3.61 | $3.61 | 234,492 |
| 2015-12-01 | $3.81 | $3.81 | $3.65 | $3.67 | $3.67 | 645,327 |
| 2015-11-30 | $3.64 | $3.85 | $3.57 | $3.82 | $3.82 | 406,487 |
| 2015-11-27 | $3.56 | $3.61 | $3.35 | $3.59 | $3.59 | 343,895 |
| 2015-11-25 | $3.73 | $3.78 | $3.50 | $3.57 | $3.57 | 924,283 |
| 2015-11-24 | $3.57 | $3.73 | $3.52 | $3.71 | $3.71 | 435,477 |
| 2015-11-23 | $3.75 | $3.89 | $3.53 | $3.57 | $3.57 | 659,792 |
| 2015-11-20 | $3.89 | $3.94 | $3.78 | $3.80 | $3.80 | 458,322 |
| 2015-11-19 | $3.88 | $3.93 | $3.67 | $3.84 | $3.84 | 390,784 |
| 2015-11-18 | $3.60 | $3.92 | $3.56 | $3.91 | $3.91 | 533,240 |
| 2015-11-17 | $3.66 | $3.69 | $3.39 | $3.47 | $3.47 | 867,177 |
| 2015-11-16 | $3.88 | $3.89 | $3.70 | $3.71 | $3.71 | 496,876 |
| 2015-11-13 | $3.87 | $3.98 | $3.77 | $3.85 | $3.85 | 426,231 |
| 2015-11-12 | $3.86 | $3.96 | $3.79 | $3.89 | $3.89 | 525,000 |
| 2015-11-11 | $4.06 | $4.11 | $3.86 | $3.90 | $3.90 | 992,606 |
| 2015-11-10 | $4.28 | $4.37 | $3.99 | $3.99 | $3.99 | 906,555 |
| 2015-11-09 | $4.46 | $4.47 | $4.22 | $4.31 | $4.31 | 691,729 |
| 2015-11-06 | $4.37 | $4.58 | $4.37 | $4.45 | $4.45 | 841,650 |
| 2015-11-05 | $4.55 | $4.60 | $4.22 | $4.36 | $4.36 | 1,123,016 |
| 2015-11-04 | $5.26 | $5.29 | $4.17 | $4.57 | $4.57 | 1,590,246 |
| 2015-11-03 | $4.90 | $5.12 | $4.90 | $5.00 | $5.00 | 436,742 |
| 2015-11-02 | $4.73 | $5.05 | $4.72 | $4.93 | $4.93 | 439,720 |
| 2015-10-30 | $4.70 | $4.82 | $4.64 | $4.68 | $4.68 | 246,614 |
| 2015-10-29 | $4.87 | $4.93 | $4.62 | $4.68 | $4.68 | 287,629 |
| 2015-10-28 | $4.34 | $4.92 | $4.34 | $4.91 | $4.91 | 585,290 |
| 2015-10-27 | $4.52 | $4.54 | $4.06 | $4.36 | $4.36 | 776,488 |
| 2015-10-26 | $4.70 | $4.86 | $4.51 | $4.54 | $4.54 | 234,007 |
| 2015-10-23 | $4.57 | $4.76 | $4.51 | $4.69 | $4.69 | 346,433 |
| 2015-10-22 | $4.45 | $4.64 | $4.39 | $4.55 | $4.55 | 271,299 |
| 2015-10-21 | $4.80 | $4.83 | $4.38 | $4.40 | $4.40 | 450,510 |
| 2015-10-20 | $4.80 | $4.93 | $4.75 | $4.76 | $4.76 | 227,901 |
| 2015-10-19 | $5.15 | $5.15 | $4.71 | $4.81 | $4.81 | 595,407 |
| 2015-10-16 | $5.31 | $5.35 | $5.17 | $5.22 | $5.22 | 333,178 |
| 2015-10-15 | $5.01 | $5.33 | $5.01 | $5.25 | $5.25 | 537,918 |
| 2015-10-14 | $5.14 | $5.26 | $5.00 | $5.02 | $5.02 | 256,390 |
| 2015-10-13 | $5.23 | $5.25 | $5.08 | $5.08 | $5.08 | 297,966 |
| 2015-10-12 | $5.23 | $5.32 | $5.17 | $5.22 | $5.22 | 210,621 |
| 2015-10-09 | $5.32 | $5.35 | $5.21 | $5.24 | $5.24 | 440,141 |
| 2015-10-08 | $5.18 | $5.31 | $5.07 | $5.27 | $5.27 | 623,648 |
| 2015-10-07 | $5.10 | $5.29 | $5.05 | $5.18 | $5.18 | 479,920 |
| 2015-10-06 | $5.14 | $5.29 | $5.09 | $5.10 | $5.10 | 411,940 |
| 2015-10-05 | $5.13 | $5.21 | $4.97 | $5.14 | $5.14 | 638,802 |
| 2015-10-02 | $5.06 | $5.13 | $4.84 | $4.96 | $4.96 | 667,575 |
| 2015-10-01 | $5.15 | $5.28 | $4.84 | $5.11 | $5.11 | 612,492 |
| 2015-09-30 | $5.26 | $5.29 | $5.09 | $5.13 | $5.13 | 1,084,449 |
| 2015-09-29 | $5.28 | $5.31 | $5.15 | $5.21 | $5.21 | 263,243 |
| 2015-09-28 | $5.27 | $5.37 | $5.19 | $5.25 | $5.25 | 295,769 |
| 2015-09-25 | $5.25 | $5.41 | $5.07 | $5.32 | $5.32 | 418,764 |
| 2015-09-24 | $5.24 | $5.27 | $5.05 | $5.21 | $5.21 | 332,009 |
| 2015-09-23 | $5.43 | $5.43 | $5.13 | $5.27 | $5.27 | 434,280 |
| 2015-09-22 | $5.39 | $5.45 | $5.33 | $5.42 | $5.42 | 419,568 |
| 2015-09-21 | $5.47 | $5.62 | $5.34 | $5.46 | $5.46 | 439,576 |
| 2015-09-18 | $5.22 | $5.50 | $5.13 | $5.41 | $5.41 | 1,430,392 |
| 2015-09-17 | $5.24 | $5.28 | $5.21 | $5.25 | $5.25 | 352,656 |
| 2015-09-16 | $5.04 | $5.31 | $5.04 | $5.24 | $5.24 | 601,324 |
| 2015-09-15 | $4.93 | $5.08 | $4.89 | $5.04 | $5.04 | 441,934 |
| 2015-09-14 | $4.99 | $5.07 | $4.85 | $4.95 | $4.95 | 647,391 |
| 2015-09-11 | $4.84 | $5.08 | $4.84 | $5.02 | $5.02 | 511,470 |
| 2015-09-10 | $4.75 | $5.00 | $4.74 | $4.99 | $4.99 | 608,197 |
| 2015-09-09 | $4.89 | $4.97 | $4.77 | $4.78 | $4.78 | 242,228 |
| 2015-09-08 | $4.84 | $4.92 | $4.73 | $4.91 | $4.91 | 275,010 |
Everi Holdings Inc (EVRI) News Headlines
.jpg)
International Game Technology to merge two units with Everi in $6.2 bln deal
None
reuters.com Feb. 29, 2024Recent Everi Holdings Inc (EVRI) News
Similar Companies to Everi Holdings Inc (EVRI) in the Gambling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scientific Games Corporation | SGMS | Gambling | Consumer Cyclical | 10,600 |
| Churchill Downs Inc | CHDN | Gambling | Consumer Cyclical | 5,800 |
| Everi Holdings Inc | EVRI | Gambling | Consumer Cyclical | 1,400 |
| Accel Entertainment Inc - Class A1 | ACEL | Gambling | Consumer Cyclical | 960 |
| PlayAGS Inc | AGS | Gambling | Consumer Cyclical | 684 |
| Rush Street Interactive Inc - Class A | RSI | Gambling | Consumer Cyclical | 264 |
| GAN Ltd | GAN | Gambling | Consumer Cyclical | 242 |
| Canterbury Park Holding Corp | CPHC | Gambling | Consumer Cyclical | 227 |
| Golden Nugget Online Gaming Inc - Class A | GNOG | Gambling | Consumer Cyclical | 178 |
| Elys Game Technology Corp | ELYS | Gambling | Consumer Cyclical | 69 |