Extreme Networks Inc (EXTR) Exchange: NASDAQ
Data as of May 8, 2024
$11.60 ($0.27) 2.38%
Extreme Networks Inc - Daily Information
Click for more stock information on Extreme Networks Inc.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $11.40 |
| Previous Close | $11.60 |
| High | $11.83 |
| Low | $11.38 |
| Adjusted Open | $11.40 |
| Previous Adjusted Close | $11.60 |
| Adjusted High | $11.83 |
| Adjusted Low | $11.38 |
About Extreme Networks Inc (EXTR)
Extreme Networks Inc is a publicly traded American technology company focused on providing wired and wireless network solutions to large enterprise and organizations. With headquarters in San Jose, California, the company was founded in 1996 and is the only company in the industry to have implemented the open-standards-based ExtremeXOS operating system. Since its inception, the company has consistently grown, with a revenue of $1.1 billion in 2020, over 7,000 customers, and over 2,200 partners. Extreme Networks has over 1,500 employees worldwide and 59 field offices spread across 39 countries. The company offers both cloud-based and on-premise solutions that support Wi-Fi 6, unified wired/wireless networking, and analytics. Its products are designed to help customers with automation and orchestration, data center networking, end-user experience, and network security. Extreme Networks has become a leader in the networking transformation industry, with its cutting-edge products, award-winning customer service, and world-class support services.
Invest in Extreme Networks Inc (EXTR)
Historical Stock Data for Extreme Networks Inc (EXTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $11.40 | $11.83 | $11.38 | $11.60 | $11.60 | 2,168,958 |
| 2024-04-25 | $11.01 | $11.34 | $11.01 | $11.33 | $11.33 | 1,686,853 |
| 2024-04-24 | $11.04 | $11.16 | $10.89 | $11.15 | $11.15 | 1,555,347 |
| 2024-04-23 | $10.69 | $11.25 | $10.67 | $11.09 | $11.09 | 1,321,979 |
| 2024-04-22 | $11.05 | $11.05 | $10.70 | $10.73 | $10.73 | 1,656,881 |
| 2024-04-19 | $10.85 | $11.08 | $10.85 | $10.97 | $10.97 | 1,627,230 |
| 2024-04-18 | $11.12 | $11.24 | $10.89 | $10.94 | $10.94 | 1,109,328 |
| 2024-04-17 | $11.17 | $11.40 | $11.05 | $11.13 | $11.13 | 1,618,354 |
| 2024-04-16 | $11.00 | $11.15 | $10.76 | $11.13 | $11.13 | 1,802,232 |
| 2024-04-15 | $11.36 | $11.54 | $10.99 | $11.13 | $11.13 | 3,749,735 |
| 2024-04-12 | $10.91 | $10.98 | $10.58 | $10.70 | $10.70 | 1,759,794 |
| 2024-04-11 | $11.03 | $11.09 | $10.91 | $11.07 | $11.07 | 1,338,013 |
| 2024-04-10 | $11.22 | $11.26 | $10.85 | $10.96 | $10.96 | 2,033,122 |
| 2024-04-09 | $11.16 | $11.54 | $11.13 | $11.51 | $11.51 | 1,411,045 |
| 2024-04-08 | $10.94 | $11.22 | $10.87 | $11.10 | $11.10 | 1,410,909 |
| 2024-04-05 | $11.16 | $11.19 | $10.86 | $10.88 | $10.88 | 1,370,076 |
| 2024-04-04 | $11.55 | $11.74 | $11.16 | $11.19 | $11.19 | 1,514,488 |
| 2024-04-03 | $11.11 | $11.41 | $11.11 | $11.37 | $11.37 | 1,216,655 |
| 2024-04-02 | $11.40 | $11.52 | $11.11 | $11.19 | $11.19 | 1,812,630 |
| 2024-04-01 | $11.60 | $11.62 | $11.43 | $11.50 | $11.50 | 1,430,728 |
| 2024-03-28 | $11.59 | $11.76 | $11.52 | $11.54 | $11.54 | 1,740,797 |
| 2024-03-27 | $11.50 | $11.62 | $11.44 | $11.57 | $11.57 | 1,452,720 |
| 2024-03-26 | $11.68 | $11.74 | $11.44 | $11.45 | $11.45 | 1,126,470 |
| 2024-03-25 | $11.62 | $11.68 | $11.53 | $11.67 | $11.67 | 1,196,794 |
| 2024-03-22 | $11.67 | $11.80 | $11.60 | $11.65 | $11.65 | 1,065,211 |
| 2024-03-21 | $11.82 | $11.82 | $11.64 | $11.65 | $11.65 | 1,582,218 |
| 2024-03-20 | $11.60 | $11.77 | $11.49 | $11.71 | $11.71 | 1,682,073 |
| 2024-03-19 | $11.24 | $11.62 | $11.14 | $11.59 | $11.59 | 2,120,504 |
| 2024-03-18 | $11.26 | $11.44 | $11.12 | $11.26 | $11.26 | 1,909,717 |
| 2024-03-15 | $11.29 | $11.46 | $11.17 | $11.30 | $11.30 | 7,317,043 |
| 2024-03-14 | $11.48 | $11.48 | $11.22 | $11.37 | $11.37 | 2,564,360 |
| 2024-03-13 | $11.70 | $11.86 | $11.29 | $11.51 | $11.51 | 1,985,365 |
| 2024-03-12 | $11.88 | $11.93 | $11.75 | $11.77 | $11.77 | 1,212,702 |
| 2024-03-11 | $11.83 | $12.10 | $11.77 | $11.91 | $11.91 | 2,248,932 |
| 2024-03-08 | $12.08 | $12.18 | $11.80 | $11.85 | $11.85 | 2,014,441 |
| 2024-03-07 | $12.05 | $12.16 | $11.93 | $12.00 | $12.00 | 1,394,666 |
| 2024-03-06 | $12.26 | $12.29 | $11.95 | $12.03 | $12.03 | 1,786,976 |
| 2024-03-05 | $12.19 | $12.26 | $11.96 | $12.11 | $12.11 | 1,836,608 |
| 2024-03-04 | $12.56 | $12.58 | $12.21 | $12.36 | $12.36 | 1,530,358 |
| 2024-03-01 | $12.60 | $12.65 | $12.29 | $12.46 | $12.46 | 2,357,031 |
| 2024-02-29 | $12.82 | $12.85 | $12.62 | $12.64 | $12.64 | 2,772,200 |
| 2024-02-28 | $12.39 | $12.95 | $12.35 | $12.66 | $12.66 | 2,041,611 |
| 2024-02-27 | $12.60 | $12.74 | $12.50 | $12.55 | $12.55 | 1,195,168 |
| 2024-02-26 | $12.34 | $12.71 | $12.33 | $12.55 | $12.55 | 1,415,013 |
| 2024-02-23 | $12.30 | $12.47 | $12.15 | $12.38 | $12.38 | 1,207,731 |
| 2024-02-22 | $11.75 | $12.36 | $11.75 | $12.33 | $12.33 | 2,160,292 |
| 2024-02-21 | $11.79 | $11.93 | $11.61 | $11.83 | $11.83 | 2,347,376 |
| 2024-02-20 | $12.04 | $12.09 | $11.73 | $11.84 | $11.84 | 4,607,445 |
| 2024-02-16 | $12.07 | $12.28 | $12.04 | $12.16 | $12.16 | 2,506,388 |
| 2024-02-15 | $12.24 | $12.33 | $12.08 | $12.24 | $12.24 | 1,973,832 |
| 2024-02-14 | $12.09 | $12.29 | $12.02 | $12.21 | $12.21 | 1,424,756 |
| 2024-02-13 | $12.25 | $12.40 | $11.91 | $12.00 | $12.00 | 2,399,455 |
| 2024-02-12 | $12.52 | $12.70 | $12.46 | $12.59 | $12.59 | 1,620,217 |
| 2024-02-09 | $12.37 | $12.70 | $12.32 | $12.58 | $12.58 | 1,612,795 |
| 2024-02-08 | $12.22 | $12.49 | $12.15 | $12.37 | $12.37 | 1,433,026 |
| 2024-02-07 | $12.31 | $12.41 | $12.11 | $12.27 | $12.27 | 1,893,749 |
| 2024-02-06 | $12.33 | $12.51 | $12.16 | $12.23 | $12.23 | 2,428,859 |
| 2024-02-05 | $12.50 | $12.57 | $12.23 | $12.33 | $12.33 | 3,028,552 |
| 2024-02-02 | $13.13 | $13.41 | $12.58 | $12.59 | $12.59 | 4,069,680 |
| 2024-02-01 | $13.34 | $13.59 | $12.95 | $13.22 | $13.22 | 5,708,718 |
| 2024-01-31 | $13.51 | $14.30 | $13.10 | $13.51 | $13.51 | 8,380,355 |
| 2024-01-30 | $16.96 | $17.02 | $16.39 | $16.64 | $16.64 | 2,666,270 |
| 2024-01-29 | $16.98 | $17.10 | $16.86 | $17.07 | $17.07 | 1,535,217 |
| 2024-01-26 | $16.99 | $17.09 | $16.80 | $17.05 | $17.05 | 1,119,921 |
| 2024-01-25 | $17.00 | $17.19 | $16.78 | $16.90 | $16.90 | 1,021,082 |
| 2024-01-24 | $16.94 | $16.97 | $16.58 | $16.79 | $16.79 | 2,244,677 |
| 2024-01-23 | $16.97 | $17.12 | $16.61 | $16.70 | $16.70 | 1,163,422 |
| 2024-01-22 | $16.93 | $17.10 | $16.68 | $16.81 | $16.81 | 1,498,219 |
| 2024-01-19 | $16.37 | $16.86 | $16.25 | $16.78 | $16.78 | 1,821,789 |
| 2024-01-18 | $16.40 | $16.50 | $16.23 | $16.46 | $16.46 | 1,282,494 |
| 2024-01-17 | $16.08 | $16.26 | $15.84 | $16.25 | $16.25 | 1,417,655 |
| 2024-01-16 | $16.06 | $16.31 | $16.02 | $16.22 | $16.22 | 1,963,160 |
| 2024-01-12 | $16.35 | $16.45 | $16.15 | $16.22 | $16.22 | 1,667,984 |
| 2024-01-11 | $16.50 | $16.52 | $15.89 | $16.18 | $16.18 | 1,980,805 |
| 2024-01-10 | $16.19 | $16.45 | $16.04 | $16.42 | $16.42 | 1,741,870 |
| 2024-01-09 | $15.70 | $16.36 | $15.31 | $16.23 | $16.23 | 4,110,360 |
| 2024-01-08 | $17.25 | $17.62 | $17.16 | $17.52 | $17.52 | 1,435,442 |
| 2024-01-05 | $17.24 | $17.44 | $17.06 | $17.13 | $17.13 | 1,514,104 |
| 2024-01-04 | $17.45 | $17.45 | $17.13 | $17.36 | $17.36 | 1,315,997 |
| 2024-01-03 | $17.65 | $17.74 | $17.38 | $17.38 | $17.38 | 2,127,131 |
| 2024-01-02 | $17.68 | $18.09 | $17.30 | $17.81 | $17.81 | 1,938,470 |
| 2023-12-29 | $17.97 | $17.97 | $17.49 | $17.64 | $17.64 | 1,073,946 |
| 2023-12-28 | $17.87 | $17.99 | $17.78 | $17.93 | $17.93 | 1,079,319 |
| 2023-12-27 | $17.84 | $17.92 | $17.61 | $17.73 | $17.73 | 991,182 |
| 2023-12-26 | $17.85 | $17.91 | $17.66 | $17.81 | $17.81 | 922,054 |
| 2023-12-22 | $17.91 | $18.26 | $17.66 | $17.76 | $17.76 | 1,404,434 |
| 2023-12-21 | $17.81 | $17.98 | $17.54 | $17.73 | $17.73 | 1,632,304 |
| 2023-12-20 | $18.00 | $18.24 | $17.63 | $17.64 | $17.64 | 1,587,915 |
| 2023-12-19 | $18.06 | $18.40 | $17.86 | $18.06 | $18.06 | 1,166,683 |
| 2023-12-18 | $18.10 | $18.11 | $17.71 | $17.89 | $17.89 | 1,810,467 |
| 2023-12-15 | $18.74 | $18.77 | $17.85 | $18.00 | $18.00 | 11,902,045 |
| 2023-12-14 | $18.62 | $18.72 | $18.00 | $18.57 | $18.57 | 3,228,160 |
| 2023-12-13 | $17.67 | $18.30 | $17.47 | $18.14 | $18.14 | 2,245,193 |
| 2023-12-12 | $17.33 | $17.85 | $17.12 | $17.66 | $17.66 | 1,989,680 |
| 2023-12-11 | $17.06 | $17.26 | $16.99 | $17.15 | $17.15 | 1,432,196 |
| 2023-12-08 | $16.28 | $17.10 | $16.24 | $17.01 | $17.01 | 1,496,605 |
| 2023-12-07 | $16.20 | $16.39 | $16.01 | $16.33 | $16.33 | 1,445,027 |
| 2023-12-06 | $16.25 | $16.52 | $16.11 | $16.14 | $16.14 | 1,562,235 |
| 2023-12-05 | $16.27 | $16.30 | $15.87 | $16.11 | $16.11 | 1,717,308 |
| 2023-12-04 | $16.16 | $16.41 | $16.03 | $16.30 | $16.30 | 1,409,017 |
| 2023-12-01 | $16.11 | $16.50 | $16.00 | $16.38 | $16.38 | 1,717,948 |
| 2023-11-30 | $16.54 | $16.54 | $15.97 | $16.14 | $16.14 | 1,440,513 |
| 2023-11-29 | $16.67 | $16.84 | $16.34 | $16.42 | $16.42 | 1,175,114 |
| 2023-11-28 | $16.49 | $16.65 | $16.26 | $16.39 | $16.39 | 1,351,394 |
| 2023-11-27 | $16.36 | $16.76 | $16.21 | $16.52 | $16.52 | 1,648,881 |
| 2023-11-24 | $16.32 | $16.42 | $16.18 | $16.42 | $16.42 | 398,514 |
| 2023-11-22 | $16.38 | $16.55 | $16.27 | $16.38 | $16.38 | 1,030,768 |
| 2023-11-21 | $16.41 | $16.49 | $16.08 | $16.27 | $16.27 | 1,169,784 |
| 2023-11-20 | $16.55 | $16.72 | $16.33 | $16.56 | $16.56 | 1,242,944 |
| 2023-11-17 | $16.59 | $16.61 | $16.40 | $16.54 | $16.54 | 1,754,258 |
| 2023-11-16 | $16.64 | $16.64 | $16.14 | $16.42 | $16.42 | 2,866,363 |
| 2023-11-15 | $17.03 | $17.40 | $16.91 | $17.12 | $17.12 | 1,968,598 |
| 2023-11-14 | $16.81 | $17.35 | $16.76 | $17.01 | $17.01 | 2,328,308 |
| 2023-11-13 | $16.56 | $16.59 | $16.14 | $16.26 | $16.26 | 2,624,506 |
| 2023-11-10 | $16.13 | $16.80 | $15.97 | $16.59 | $16.59 | 3,380,899 |
| 2023-11-09 | $16.62 | $16.77 | $16.05 | $16.11 | $16.11 | 2,912,439 |
| 2023-11-08 | $16.98 | $17.07 | $16.51 | $16.57 | $16.57 | 2,875,462 |
| 2023-11-07 | $16.92 | $17.50 | $16.66 | $16.95 | $16.95 | 3,376,713 |
| 2023-11-06 | $16.88 | $17.56 | $16.82 | $16.99 | $16.99 | 3,959,860 |
| 2023-11-03 | $17.44 | $17.87 | $16.72 | $16.80 | $16.80 | 5,278,081 |
| 2023-11-02 | $17.65 | $17.70 | $16.40 | $17.10 | $17.10 | 5,582,587 |
| 2023-11-01 | $16.50 | $18.91 | $16.40 | $17.86 | $17.86 | 9,837,312 |
| 2023-10-31 | $19.66 | $20.83 | $19.65 | $20.62 | $20.62 | 4,212,066 |
| 2023-10-30 | $20.50 | $20.69 | $19.64 | $19.82 | $19.82 | 2,991,148 |
| 2023-10-27 | $20.33 | $20.88 | $20.33 | $20.54 | $20.54 | 3,039,894 |
| 2023-10-26 | $20.53 | $20.66 | $20.06 | $20.20 | $20.20 | 1,992,386 |
| 2023-10-25 | $21.11 | $21.15 | $20.55 | $20.58 | $20.58 | 2,380,123 |
| 2023-10-24 | $21.07 | $21.19 | $20.77 | $21.03 | $21.03 | 2,439,219 |
| 2023-10-23 | $20.77 | $21.08 | $20.52 | $20.85 | $20.85 | 1,607,466 |
| 2023-10-20 | $21.31 | $21.47 | $20.63 | $20.88 | $20.88 | 3,245,629 |
| 2023-10-19 | $22.21 | $22.25 | $21.22 | $21.28 | $21.28 | 3,220,259 |
| 2023-10-18 | $22.44 | $22.77 | $22.11 | $22.13 | $22.13 | 1,312,201 |
| 2023-10-17 | $22.77 | $23.07 | $22.40 | $22.78 | $22.78 | 1,889,430 |
| 2023-10-16 | $22.95 | $23.44 | $22.85 | $23.10 | $23.10 | 1,886,550 |
| 2023-10-13 | $24.38 | $24.46 | $22.80 | $22.92 | $22.92 | 1,761,521 |
| 2023-10-12 | $24.91 | $25.51 | $24.07 | $24.40 | $24.40 | 1,439,158 |
| 2023-10-11 | $24.75 | $24.96 | $24.31 | $24.69 | $24.69 | 1,168,881 |
| 2023-10-10 | $24.25 | $25.27 | $24.22 | $24.60 | $24.60 | 1,422,863 |
| 2023-10-09 | $23.59 | $24.15 | $23.42 | $24.14 | $24.14 | 1,311,504 |
| 2023-10-06 | $22.66 | $23.70 | $22.49 | $23.64 | $23.64 | 2,162,229 |
| 2023-10-05 | $23.48 | $23.57 | $21.94 | $22.70 | $22.70 | 4,261,861 |
| 2023-10-04 | $23.73 | $24.45 | $23.49 | $24.26 | $24.26 | 1,391,442 |
| 2023-10-03 | $24.30 | $24.40 | $23.38 | $23.76 | $23.76 | 1,387,990 |
| 2023-10-02 | $24.32 | $24.90 | $24.13 | $24.48 | $24.48 | 1,739,037 |
| 2023-09-29 | $24.41 | $24.74 | $24.12 | $24.21 | $24.21 | 2,417,143 |
| 2023-09-28 | $24.35 | $24.51 | $23.62 | $24.40 | $24.40 | 2,298,097 |
| 2023-09-27 | $24.40 | $24.78 | $23.98 | $24.35 | $24.35 | 1,659,729 |
| 2023-09-26 | $24.29 | $24.41 | $24.01 | $24.16 | $24.16 | 1,720,387 |
| 2023-09-25 | $23.85 | $24.35 | $23.85 | $24.32 | $24.32 | 2,325,975 |
| 2023-09-22 | $23.72 | $24.62 | $23.68 | $24.18 | $24.18 | 2,661,814 |
| 2023-09-21 | $23.89 | $23.89 | $23.09 | $23.11 | $23.11 | 1,593,066 |
| 2023-09-20 | $24.37 | $24.70 | $24.23 | $24.24 | $24.24 | 1,770,391 |
| 2023-09-19 | $24.15 | $24.50 | $23.64 | $24.31 | $24.31 | 2,065,481 |
| 2023-09-18 | $23.75 | $24.73 | $23.74 | $24.21 | $24.21 | 1,974,651 |
| 2023-09-15 | $23.78 | $23.94 | $23.27 | $23.86 | $23.86 | 5,406,093 |
| 2023-09-14 | $24.52 | $24.82 | $23.95 | $24.22 | $24.22 | 3,164,044 |
| 2023-09-13 | $25.24 | $25.44 | $24.38 | $24.43 | $24.43 | 2,971,957 |
| 2023-09-12 | $25.70 | $25.73 | $25.13 | $25.32 | $25.32 | 1,880,594 |
| 2023-09-11 | $25.81 | $26.02 | $25.13 | $25.59 | $25.59 | 1,336,209 |
| 2023-09-08 | $25.50 | $25.92 | $25.32 | $25.64 | $25.64 | 1,582,474 |
| 2023-09-07 | $26.26 | $26.32 | $25.54 | $25.58 | $25.58 | 1,700,840 |
| 2023-09-06 | $26.42 | $27.01 | $26.32 | $26.50 | $26.50 | 1,547,089 |
| 2023-09-05 | $27.22 | $27.25 | $25.76 | $26.38 | $26.38 | 2,363,214 |
| 2023-09-01 | $27.50 | $27.92 | $26.97 | $27.14 | $27.14 | 1,878,687 |
| 2023-08-31 | $26.59 | $27.70 | $26.49 | $27.45 | $27.45 | 1,635,122 |
| 2023-08-30 | $26.13 | $26.61 | $25.89 | $26.35 | $26.35 | 1,373,610 |
| 2023-08-29 | $25.33 | $26.26 | $25.09 | $26.15 | $26.15 | 2,220,558 |
| 2023-08-28 | $25.09 | $25.41 | $24.78 | $25.29 | $25.29 | 2,371,513 |
| 2023-08-25 | $27.68 | $27.90 | $22.86 | $25.16 | $25.16 | 10,126,235 |
| 2023-08-24 | $28.65 | $29.03 | $27.45 | $27.68 | $27.68 | 1,248,946 |
| 2023-08-23 | $28.12 | $28.50 | $28.00 | $28.10 | $28.10 | 853,846 |
| 2023-08-22 | $28.40 | $28.51 | $27.99 | $28.15 | $28.15 | 1,304,083 |
| 2023-08-21 | $28.25 | $28.59 | $27.58 | $27.96 | $27.96 | 1,190,830 |
| 2023-08-18 | $27.14 | $28.58 | $27.14 | $28.17 | $28.17 | 1,765,841 |
| 2023-08-17 | $29.42 | $29.78 | $27.72 | $27.74 | $27.74 | 2,684,141 |
| 2023-08-16 | $31.45 | $31.74 | $29.15 | $29.17 | $29.17 | 3,562,029 |
| 2023-08-15 | $32.14 | $32.51 | $31.99 | $32.01 | $32.01 | 1,305,148 |
| 2023-08-14 | $32.22 | $32.35 | $31.71 | $32.06 | $32.06 | 1,547,280 |
| 2023-08-11 | $31.61 | $32.58 | $31.56 | $32.27 | $32.27 | 1,912,784 |
| 2023-08-10 | $31.64 | $32.73 | $31.40 | $31.71 | $31.71 | 1,956,818 |
| 2023-08-09 | $31.05 | $31.61 | $30.69 | $31.30 | $31.30 | 2,506,628 |
| 2023-08-08 | $30.32 | $31.14 | $30.29 | $31.12 | $31.12 | 1,820,742 |
| 2023-08-07 | $30.73 | $30.99 | $29.76 | $30.51 | $30.51 | 1,755,108 |
| 2023-08-04 | $29.50 | $31.62 | $29.50 | $30.44 | $30.44 | 3,179,469 |
| 2023-08-03 | $29.32 | $30.07 | $28.80 | $29.69 | $29.69 | 2,538,190 |
| 2023-08-02 | $28.05 | $30.65 | $27.85 | $30.22 | $30.22 | 4,799,971 |
| 2023-08-01 | $26.45 | $28.11 | $26.45 | $27.85 | $27.85 | 3,377,588 |
| 2023-07-31 | $27.37 | $27.37 | $26.43 | $26.59 | $26.59 | 2,259,367 |
| 2023-07-28 | $27.45 | $27.50 | $26.83 | $27.24 | $27.24 | 1,425,065 |
| 2023-07-27 | $27.46 | $27.51 | $27.05 | $27.34 | $27.34 | 1,663,643 |
| 2023-07-26 | $27.40 | $27.47 | $26.88 | $27.06 | $27.06 | 1,497,736 |
| 2023-07-25 | $27.02 | $27.54 | $27.02 | $27.30 | $27.30 | 1,157,253 |
| 2023-07-24 | $27.31 | $27.34 | $26.68 | $27.03 | $27.03 | 999,780 |
| 2023-07-21 | $27.90 | $27.95 | $27.01 | $27.09 | $27.09 | 1,212,821 |
| 2023-07-20 | $27.51 | $28.15 | $27.36 | $27.49 | $27.49 | 1,526,262 |
| 2023-07-19 | $28.45 | $28.60 | $27.54 | $27.67 | $27.67 | 2,115,347 |
| 2023-07-18 | $27.41 | $28.48 | $27.27 | $28.40 | $28.40 | 1,441,387 |
| 2023-07-17 | $26.73 | $27.72 | $26.62 | $27.49 | $27.49 | 1,313,956 |
| 2023-07-14 | $27.49 | $27.61 | $26.11 | $26.72 | $26.72 | 2,239,550 |
| 2023-07-13 | $27.05 | $27.74 | $26.89 | $27.61 | $27.61 | 1,451,440 |
| 2023-07-12 | $27.30 | $27.37 | $26.71 | $27.05 | $27.05 | 2,131,391 |
| 2023-07-11 | $27.64 | $27.79 | $26.62 | $26.77 | $26.77 | 2,262,300 |
| 2023-07-10 | $27.00 | $27.85 | $26.98 | $27.44 | $27.44 | 2,301,256 |
| 2023-07-07 | $26.01 | $27.30 | $25.95 | $27.21 | $27.21 | 2,508,319 |
| 2023-07-06 | $25.89 | $26.00 | $25.48 | $25.90 | $25.90 | 1,479,878 |
| 2023-07-05 | $26.12 | $26.52 | $25.84 | $26.12 | $26.12 | 1,926,920 |
| 2023-07-03 | $26.08 | $26.44 | $25.77 | $26.34 | $26.34 | 1,220,494 |
| 2023-06-30 | $26.05 | $26.89 | $25.55 | $26.05 | $26.05 | 3,549,917 |
| 2023-06-29 | $24.37 | $26.29 | $24.35 | $25.71 | $25.71 | 3,487,959 |
| 2023-06-28 | $23.49 | $24.79 | $23.35 | $24.23 | $24.23 | 3,352,712 |
| 2023-06-27 | $23.01 | $23.24 | $22.72 | $22.81 | $22.81 | 1,866,577 |
| 2023-06-26 | $23.40 | $24.06 | $22.92 | $22.93 | $22.93 | 2,167,225 |
| 2023-06-23 | $23.95 | $23.95 | $23.24 | $23.30 | $23.30 | 2,395,904 |
| 2023-06-22 | $23.98 | $24.27 | $23.64 | $24.24 | $24.24 | 2,244,807 |
| 2023-06-21 | $24.45 | $24.62 | $24.04 | $24.11 | $24.11 | 1,407,871 |
| 2023-06-20 | $24.81 | $24.93 | $24.48 | $24.60 | $24.60 | 1,631,337 |
| 2023-06-16 | $24.82 | $25.13 | $24.58 | $24.89 | $24.89 | 2,799,287 |
| 2023-06-15 | $24.14 | $24.81 | $23.88 | $24.73 | $24.73 | 1,655,176 |
| 2023-06-14 | $24.36 | $24.69 | $24.18 | $24.50 | $24.50 | 1,930,458 |
| 2023-06-13 | $24.38 | $24.83 | $24.04 | $24.36 | $24.36 | 2,928,982 |
| 2023-06-12 | $23.55 | $24.40 | $23.45 | $24.07 | $24.07 | 3,484,790 |
| 2023-06-09 | $23.06 | $23.38 | $23.00 | $23.20 | $23.20 | 1,657,064 |
| 2023-06-08 | $22.66 | $23.06 | $22.57 | $22.82 | $22.82 | 1,438,430 |
| 2023-06-07 | $22.14 | $23.21 | $22.14 | $22.67 | $22.67 | 3,489,484 |
| 2023-06-06 | $21.30 | $21.93 | $21.07 | $21.92 | $21.92 | 2,062,369 |
| 2023-06-05 | $21.85 | $21.85 | $21.01 | $21.36 | $21.36 | 2,136,599 |
| 2023-06-02 | $21.00 | $22.07 | $20.90 | $21.87 | $21.87 | 3,811,577 |
| 2023-06-01 | $20.75 | $21.03 | $20.39 | $20.85 | $20.85 | 2,555,329 |
| 2023-05-31 | $20.00 | $21.04 | $19.71 | $20.60 | $20.60 | 5,233,573 |
| 2023-05-30 | $19.08 | $19.72 | $18.82 | $19.69 | $19.69 | 2,158,235 |
| 2023-05-26 | $18.47 | $19.05 | $18.47 | $18.79 | $18.79 | 1,894,266 |
| 2023-05-25 | $18.72 | $18.86 | $18.23 | $18.41 | $18.41 | 1,221,945 |
| 2023-05-24 | $18.48 | $18.48 | $18.05 | $18.43 | $18.43 | 1,038,927 |
| 2023-05-23 | $18.79 | $19.09 | $18.49 | $18.53 | $18.53 | 1,187,882 |
| 2023-05-22 | $18.64 | $18.97 | $18.64 | $18.89 | $18.89 | 1,450,332 |
| 2023-05-19 | $18.61 | $18.74 | $18.47 | $18.62 | $18.62 | 1,521,477 |
| 2023-05-18 | $17.56 | $18.60 | $17.52 | $18.42 | $18.42 | 2,036,824 |
| 2023-05-17 | $17.48 | $17.79 | $17.18 | $17.76 | $17.76 | 2,050,918 |
| 2023-05-16 | $16.73 | $16.87 | $16.59 | $16.78 | $16.78 | 1,440,150 |
| 2023-05-15 | $16.70 | $16.85 | $16.60 | $16.81 | $16.81 | 1,080,131 |
| 2023-05-12 | $16.70 | $16.95 | $16.53 | $16.68 | $16.68 | 1,472,785 |
| 2023-05-11 | $16.61 | $16.81 | $16.46 | $16.62 | $16.62 | 1,473,853 |
| 2023-05-10 | $16.60 | $16.90 | $16.46 | $16.66 | $16.66 | 2,113,287 |
| 2023-05-09 | $16.50 | $16.78 | $16.39 | $16.45 | $16.45 | 1,291,253 |
| 2023-05-08 | $16.61 | $16.88 | $16.44 | $16.74 | $16.74 | 1,041,628 |
| 2023-05-05 | $16.69 | $16.88 | $16.44 | $16.45 | $16.45 | 1,205,650 |
| 2023-05-04 | $16.42 | $16.80 | $16.29 | $16.43 | $16.43 | 1,371,394 |
| 2023-05-03 | $16.73 | $16.91 | $16.43 | $16.47 | $16.47 | 1,670,220 |
| 2023-05-02 | $17.45 | $17.53 | $16.75 | $16.78 | $16.78 | 1,601,333 |
| 2023-05-01 | $17.74 | $17.91 | $17.40 | $17.44 | $17.44 | 1,362,855 |
| 2023-04-28 | $17.03 | $18.17 | $17.03 | $17.78 | $17.78 | 2,102,596 |
| 2023-04-27 | $16.52 | $17.37 | $16.10 | $17.07 | $17.07 | 2,210,206 |
| 2023-04-26 | $16.90 | $17.15 | $16.10 | $16.32 | $16.32 | 2,323,232 |
| 2023-04-25 | $16.10 | $16.11 | $15.71 | $15.74 | $15.74 | 1,848,245 |
| 2023-04-24 | $15.71 | $16.36 | $15.71 | $16.27 | $16.27 | 1,376,837 |
| 2023-04-21 | $15.74 | $15.90 | $15.46 | $15.71 | $15.71 | 1,346,194 |
| 2023-04-20 | $15.87 | $16.15 | $15.64 | $15.81 | $15.81 | 1,864,573 |
| 2023-04-19 | $16.31 | $16.36 | $14.67 | $16.12 | $16.12 | 6,513,001 |
| 2023-04-18 | $18.91 | $19.02 | $18.40 | $18.40 | $18.40 | 1,001,488 |
| 2023-04-17 | $19.19 | $19.27 | $18.80 | $18.81 | $18.81 | 619,079 |
| 2023-04-14 | $19.38 | $19.56 | $19.07 | $19.21 | $19.21 | 724,478 |
| 2023-04-13 | $19.08 | $19.46 | $18.95 | $19.40 | $19.40 | 769,481 |
| 2023-04-12 | $19.06 | $19.21 | $18.84 | $18.93 | $18.93 | 928,205 |
| 2023-04-11 | $19.47 | $19.51 | $18.88 | $18.90 | $18.90 | 977,622 |
| 2023-04-10 | $18.77 | $19.52 | $18.75 | $19.44 | $19.44 | 1,299,666 |
| 2023-04-06 | $18.66 | $18.96 | $18.36 | $18.85 | $18.85 | 1,081,005 |
| 2023-04-05 | $18.66 | $19.07 | $18.56 | $19.02 | $19.02 | 1,289,929 |
| 2023-04-04 | $18.88 | $19.00 | $18.56 | $18.73 | $18.73 | 817,517 |
| 2023-04-03 | $19.00 | $19.32 | $18.73 | $18.96 | $18.96 | 872,278 |
| 2023-03-31 | $18.35 | $19.26 | $18.33 | $19.12 | $19.12 | 2,213,779 |
| 2023-03-30 | $18.08 | $18.26 | $17.96 | $18.22 | $18.22 | 745,731 |
| 2023-03-29 | $18.12 | $18.23 | $17.73 | $17.85 | $17.85 | 839,506 |
| 2023-03-28 | $17.96 | $17.99 | $17.67 | $17.87 | $17.87 | 733,832 |
| 2023-03-27 | $18.01 | $18.08 | $17.71 | $17.96 | $17.96 | 835,520 |
| 2023-03-24 | $17.58 | $17.82 | $17.36 | $17.79 | $17.79 | 927,377 |
| 2023-03-23 | $18.12 | $18.39 | $17.60 | $17.73 | $17.73 | 1,062,279 |
| 2023-03-22 | $18.34 | $18.47 | $17.89 | $17.90 | $17.90 | 898,019 |
| 2023-03-21 | $18.27 | $18.45 | $18.08 | $18.35 | $18.35 | 1,203,966 |
| 2023-03-20 | $17.71 | $18.11 | $17.53 | $18.02 | $18.02 | 1,025,909 |
| 2023-03-17 | $17.53 | $17.74 | $17.38 | $17.62 | $17.62 | 3,291,104 |
| 2023-03-16 | $16.82 | $17.83 | $16.73 | $17.68 | $17.68 | 1,069,596 |
| 2023-03-15 | $17.05 | $17.22 | $16.56 | $16.98 | $16.98 | 1,609,767 |
| 2023-03-14 | $17.50 | $17.81 | $17.14 | $17.46 | $17.46 | 1,324,643 |
| 2023-03-13 | $17.30 | $17.45 | $17.03 | $17.08 | $17.08 | 1,306,536 |
| 2023-03-10 | $17.55 | $17.92 | $17.32 | $17.57 | $17.57 | 1,096,737 |
| 2023-03-09 | $17.98 | $18.06 | $17.59 | $17.62 | $17.62 | 1,105,046 |
| 2023-03-08 | $17.61 | $18.11 | $17.49 | $17.90 | $17.90 | 1,100,644 |
| 2023-03-07 | $17.98 | $18.21 | $17.33 | $17.59 | $17.59 | 2,035,384 |
| 2023-03-06 | $18.34 | $18.58 | $17.70 | $17.83 | $17.83 | 2,033,366 |
| 2023-03-03 | $18.44 | $18.54 | $18.00 | $18.13 | $18.13 | 1,480,338 |
| 2023-03-02 | $18.18 | $18.25 | $17.68 | $18.23 | $18.23 | 1,641,092 |
| 2023-03-01 | $18.79 | $18.95 | $18.16 | $18.27 | $18.27 | 1,298,670 |
| 2023-02-28 | $18.70 | $19.00 | $18.53 | $18.72 | $18.72 | 1,028,070 |
| 2023-02-27 | $19.03 | $19.07 | $18.62 | $18.68 | $18.68 | 698,190 |
| 2023-02-24 | $18.94 | $18.94 | $18.55 | $18.84 | $18.84 | 1,014,498 |
| 2023-02-23 | $19.09 | $19.31 | $18.56 | $19.14 | $19.14 | 688,309 |
| 2023-02-22 | $18.76 | $18.97 | $18.52 | $18.88 | $18.88 | 982,459 |
| 2023-02-21 | $19.18 | $19.18 | $18.70 | $18.75 | $18.75 | 1,075,855 |
| 2023-02-17 | $19.30 | $19.51 | $19.00 | $19.31 | $19.31 | 956,590 |
| 2023-02-16 | $18.78 | $19.56 | $18.75 | $19.30 | $19.30 | 1,441,947 |
| 2023-02-15 | $18.78 | $19.24 | $18.77 | $19.08 | $19.08 | 900,473 |
| 2023-02-14 | $18.65 | $19.18 | $18.64 | $18.86 | $18.86 | 638,790 |
| 2023-02-13 | $18.63 | $18.90 | $18.35 | $18.84 | $18.84 | 725,201 |
| 2023-02-10 | $19.08 | $19.26 | $18.43 | $18.51 | $18.51 | 1,146,015 |
| 2023-02-09 | $19.60 | $19.84 | $19.10 | $19.25 | $19.25 | 908,973 |
| 2023-02-08 | $19.18 | $19.51 | $18.90 | $19.32 | $19.32 | 1,032,754 |
| 2023-02-07 | $18.78 | $19.28 | $18.51 | $19.25 | $19.25 | 1,786,677 |
| 2023-02-06 | $19.21 | $19.51 | $18.80 | $18.84 | $18.84 | 1,346,411 |
| 2023-02-03 | $18.67 | $19.37 | $18.57 | $19.28 | $19.28 | 1,681,975 |
| 2023-02-02 | $18.32 | $19.13 | $18.24 | $18.81 | $18.81 | 1,611,399 |
| 2023-02-01 | $18.01 | $18.38 | $17.62 | $18.22 | $18.22 | 1,371,347 |
| 2023-01-31 | $17.49 | $18.06 | $17.48 | $18.03 | $18.03 | 1,397,550 |
| 2023-01-30 | $17.30 | $17.95 | $17.30 | $17.49 | $17.49 | 1,275,015 |
| 2023-01-27 | $17.53 | $18.19 | $17.25 | $17.51 | $17.51 | 2,857,703 |
| 2023-01-26 | $17.04 | $17.69 | $16.51 | $17.57 | $17.57 | 3,415,093 |
| 2023-01-25 | $17.44 | $17.50 | $14.63 | $16.50 | $16.50 | 9,076,139 |
| 2023-01-24 | $19.55 | $19.87 | $18.80 | $19.31 | $19.31 | 822,556 |
| 2023-01-23 | $18.99 | $19.88 | $18.95 | $19.63 | $19.63 | 1,745,896 |
| 2023-01-20 | $18.76 | $19.07 | $17.45 | $18.88 | $18.88 | 3,135,610 |
| 2023-01-19 | $19.11 | $19.30 | $18.61 | $18.64 | $18.64 | 1,025,051 |
| 2023-01-18 | $19.82 | $20.02 | $19.06 | $19.17 | $19.17 | 1,377,564 |
| 2023-01-17 | $19.17 | $20.08 | $19.17 | $19.77 | $19.77 | 1,472,027 |
| 2023-01-13 | $19.23 | $19.51 | $19.14 | $19.18 | $19.18 | 1,023,398 |
| 2023-01-12 | $19.38 | $19.51 | $19.23 | $19.35 | $19.35 | 722,326 |
| 2023-01-11 | $19.38 | $19.62 | $19.17 | $19.24 | $19.24 | 588,466 |
| 2023-01-10 | $19.12 | $19.38 | $19.00 | $19.36 | $19.36 | 476,119 |
| 2023-01-09 | $19.21 | $19.58 | $19.06 | $19.19 | $19.19 | 805,000 |
| 2023-01-06 | $18.70 | $19.12 | $18.67 | $19.02 | $19.02 | 1,009,912 |
| 2023-01-05 | $18.64 | $18.72 | $18.26 | $18.43 | $18.43 | 931,666 |
| 2023-01-04 | $18.75 | $19.31 | $18.61 | $18.78 | $18.78 | 1,199,108 |
| 2023-01-03 | $18.50 | $18.56 | $18.09 | $18.43 | $18.43 | 818,329 |
| 2022-12-30 | $18.40 | $18.51 | $18.00 | $18.31 | $18.31 | 887,087 |
| 2022-12-29 | $18.41 | $18.59 | $18.25 | $18.54 | $18.54 | 459,059 |
| 2022-12-28 | $18.50 | $18.83 | $18.14 | $18.17 | $18.17 | 671,435 |
| 2022-12-27 | $18.61 | $18.70 | $18.37 | $18.50 | $18.50 | 581,624 |
| 2022-12-23 | $18.52 | $18.68 | $18.11 | $18.45 | $18.45 | 390,508 |
| 2022-12-22 | $18.27 | $18.51 | $17.90 | $18.49 | $18.49 | 1,097,720 |
| 2022-12-21 | $18.66 | $18.68 | $18.30 | $18.38 | $18.38 | 884,333 |
| 2022-12-20 | $18.54 | $18.71 | $18.42 | $18.45 | $18.45 | 895,318 |
| 2022-12-19 | $18.76 | $18.93 | $18.40 | $18.53 | $18.53 | 774,405 |
| 2022-12-16 | $18.86 | $19.13 | $18.25 | $18.63 | $18.63 | 3,192,231 |
| 2022-12-15 | $19.79 | $19.83 | $19.19 | $19.27 | $19.27 | 1,148,883 |
| 2022-12-14 | $20.35 | $20.57 | $19.79 | $19.97 | $19.97 | 1,003,662 |
| 2022-12-13 | $20.86 | $20.97 | $20.14 | $20.44 | $20.44 | 1,059,196 |
| 2022-12-12 | $19.79 | $20.33 | $19.32 | $20.29 | $20.29 | 1,006,615 |
| 2022-12-09 | $20.32 | $20.45 | $19.68 | $19.72 | $19.72 | 950,563 |
| 2022-12-08 | $19.80 | $20.48 | $19.80 | $20.36 | $20.36 | 1,086,407 |
| 2022-12-07 | $19.47 | $19.72 | $19.40 | $19.55 | $19.55 | 952,903 |
| 2022-12-06 | $20.14 | $20.14 | $19.40 | $19.59 | $19.59 | 917,771 |
| 2022-12-05 | $19.98 | $20.09 | $19.70 | $20.05 | $20.05 | 999,395 |
| 2022-12-02 | $19.70 | $20.42 | $19.61 | $20.13 | $20.13 | 1,089,574 |
| 2022-12-01 | $21.03 | $21.03 | $19.89 | $20.00 | $20.00 | 1,290,590 |
| 2022-11-30 | $19.90 | $20.98 | $19.89 | $20.97 | $20.97 | 1,787,136 |
| 2022-11-29 | $19.93 | $19.98 | $19.52 | $19.77 | $19.77 | 1,012,552 |
| 2022-11-28 | $20.12 | $20.27 | $19.81 | $19.90 | $19.90 | 976,596 |
| 2022-11-25 | $19.92 | $20.33 | $19.92 | $20.30 | $20.30 | 400,196 |
| 2022-11-23 | $19.65 | $20.25 | $19.65 | $19.92 | $19.92 | 1,114,696 |
| 2022-11-22 | $19.23 | $19.90 | $19.23 | $19.73 | $19.73 | 1,719,627 |
| 2022-11-21 | $18.90 | $19.21 | $18.90 | $19.01 | $19.01 | 854,102 |
| 2022-11-18 | $19.05 | $19.50 | $18.82 | $19.06 | $19.06 | 1,166,373 |
| 2022-11-17 | $18.23 | $19.01 | $18.12 | $18.75 | $18.75 | 1,201,598 |
| 2022-11-16 | $18.21 | $18.59 | $18.09 | $18.43 | $18.43 | 796,351 |
| 2022-11-15 | $18.46 | $18.66 | $18.28 | $18.38 | $18.38 | 1,296,745 |
| 2022-11-14 | $17.82 | $18.68 | $17.75 | $18.22 | $18.22 | 1,014,659 |
| 2022-11-11 | $18.45 | $19.05 | $17.91 | $17.95 | $17.95 | 1,274,257 |
| 2022-11-10 | $18.20 | $18.43 | $18.01 | $18.32 | $18.32 | 1,087,838 |
| 2022-11-09 | $17.90 | $18.07 | $17.38 | $17.44 | $17.44 | 1,012,615 |
| 2022-11-08 | $18.23 | $18.57 | $17.82 | $18.14 | $18.14 | 1,243,720 |
| 2022-11-07 | $17.98 | $18.15 | $17.61 | $18.05 | $18.05 | 1,123,092 |
| 2022-11-04 | $17.58 | $17.89 | $17.34 | $17.87 | $17.87 | 862,639 |
| 2022-11-03 | $17.00 | $17.41 | $16.89 | $17.36 | $17.36 | 1,564,250 |
| 2022-11-02 | $18.12 | $18.16 | $16.88 | $17.17 | $17.17 | 2,123,870 |
| 2022-11-01 | $17.99 | $18.44 | $17.80 | $18.26 | $18.26 | 1,406,494 |
| 2022-10-31 | $17.35 | $18.28 | $17.35 | $17.94 | $17.94 | 1,927,443 |
| 2022-10-28 | $16.98 | $17.87 | $16.71 | $17.86 | $17.86 | 2,927,627 |
| 2022-10-27 | $15.81 | $17.00 | $15.75 | $16.56 | $16.56 | 2,327,185 |
| 2022-10-26 | $15.76 | $16.22 | $15.55 | $15.69 | $15.69 | 1,848,559 |
| 2022-10-25 | $15.27 | $15.91 | $15.19 | $15.86 | $15.86 | 2,186,938 |
| 2022-10-24 | $15.26 | $15.42 | $14.85 | $15.28 | $15.28 | 959,510 |
| 2022-10-21 | $14.66 | $15.09 | $14.38 | $15.00 | $15.00 | 1,232,753 |
| 2022-10-20 | $14.13 | $14.97 | $14.09 | $14.38 | $14.38 | 1,884,636 |
| 2022-10-19 | $14.29 | $14.52 | $14.08 | $14.13 | $14.13 | 1,032,252 |
| 2022-10-18 | $14.29 | $14.71 | $14.08 | $14.40 | $14.40 | 1,094,013 |
| 2022-10-17 | $13.47 | $14.01 | $13.47 | $13.96 | $13.96 | 874,456 |
| 2022-10-14 | $13.43 | $13.54 | $13.11 | $13.23 | $13.23 | 667,181 |
| 2022-10-13 | $12.82 | $13.38 | $12.62 | $13.32 | $13.32 | 768,872 |
| 2022-10-12 | $13.27 | $13.51 | $12.96 | $13.09 | $13.09 | 790,161 |
| 2022-10-11 | $13.55 | $13.57 | $13.02 | $13.23 | $13.23 | 779,927 |
| 2022-10-10 | $13.64 | $13.71 | $13.26 | $13.63 | $13.63 | 671,859 |
| 2022-10-07 | $14.10 | $14.18 | $13.55 | $13.70 | $13.70 | 868,747 |
| 2022-10-06 | $14.17 | $14.52 | $14.17 | $14.28 | $14.28 | 782,736 |
| 2022-10-05 | $13.75 | $14.19 | $13.52 | $14.16 | $14.16 | 893,405 |
| 2022-10-04 | $13.43 | $13.95 | $13.40 | $13.94 | $13.94 | 1,567,112 |
| 2022-10-03 | $13.30 | $13.46 | $13.07 | $13.10 | $13.10 | 1,220,231 |
| 2022-09-30 | $12.90 | $13.40 | $12.90 | $13.07 | $13.07 | 2,779,338 |
| 2022-09-29 | $12.72 | $12.95 | $12.69 | $12.92 | $12.92 | 957,536 |
| 2022-09-28 | $12.58 | $13.04 | $12.58 | $12.94 | $12.94 | 938,564 |
| 2022-09-27 | $12.42 | $12.78 | $12.27 | $12.53 | $12.53 | 923,705 |
| 2022-09-26 | $12.28 | $12.73 | $12.21 | $12.26 | $12.26 | 848,612 |
| 2022-09-23 | $12.43 | $12.50 | $12.09 | $12.34 | $12.34 | 574,450 |
| 2022-09-22 | $12.86 | $12.86 | $12.54 | $12.62 | $12.62 | 554,302 |
| 2022-09-21 | $13.15 | $13.38 | $12.93 | $12.94 | $12.94 | 619,617 |
| 2022-09-20 | $13.18 | $13.18 | $12.89 | $13.10 | $13.10 | 521,469 |
| 2022-09-19 | $12.98 | $13.28 | $12.71 | $13.20 | $13.20 | 585,436 |
| 2022-09-16 | $12.97 | $13.11 | $12.68 | $13.09 | $13.09 | 2,405,720 |
| 2022-09-15 | $13.51 | $13.59 | $12.99 | $13.13 | $13.13 | 919,517 |
| 2022-09-14 | $13.99 | $13.99 | $13.41 | $13.63 | $13.63 | 834,142 |
| 2022-09-13 | $13.79 | $13.95 | $13.73 | $13.77 | $13.77 | 862,295 |
| 2022-09-12 | $14.34 | $14.43 | $14.06 | $14.20 | $14.20 | 836,265 |
| 2022-09-09 | $14.27 | $14.40 | $14.18 | $14.22 | $14.22 | 661,134 |
| 2022-09-08 | $13.87 | $14.16 | $13.70 | $14.10 | $14.10 | 541,483 |
| 2022-09-07 | $13.74 | $13.99 | $13.58 | $13.97 | $13.97 | 1,003,864 |
| 2022-09-06 | $14.09 | $14.20 | $13.41 | $13.69 | $13.69 | 909,130 |
| 2022-09-02 | $14.42 | $14.84 | $14.03 | $14.12 | $14.12 | 970,734 |
| 2022-09-01 | $14.03 | $14.26 | $13.96 | $14.20 | $14.20 | 998,255 |
| 2022-08-31 | $14.60 | $14.98 | $14.28 | $14.33 | $14.33 | 1,665,042 |
| 2022-08-30 | $15.41 | $15.62 | $14.45 | $14.60 | $14.60 | 1,857,900 |
| 2022-08-29 | $14.22 | $15.37 | $14.07 | $15.35 | $15.35 | 2,527,180 |
| 2022-08-26 | $14.28 | $14.44 | $14.02 | $14.21 | $14.21 | 1,245,804 |
| 2022-08-25 | $14.19 | $14.55 | $14.13 | $14.36 | $14.36 | 902,632 |
| 2022-08-24 | $13.96 | $14.27 | $13.85 | $14.04 | $14.04 | 741,941 |
| 2022-08-23 | $13.72 | $14.11 | $13.72 | $14.01 | $14.01 | 1,093,635 |
| 2022-08-22 | $13.58 | $13.81 | $13.42 | $13.78 | $13.78 | 1,226,882 |
| 2022-08-19 | $14.13 | $14.14 | $13.71 | $13.79 | $13.79 | 1,650,881 |
| 2022-08-18 | $13.48 | $14.53 | $13.43 | $14.42 | $14.42 | 1,833,893 |
| 2022-08-17 | $13.44 | $13.52 | $13.26 | $13.30 | $13.30 | 869,624 |
| 2022-08-16 | $13.77 | $14.03 | $13.57 | $13.63 | $13.63 | 1,528,290 |
| 2022-08-15 | $13.57 | $14.04 | $13.46 | $14.02 | $14.02 | 1,122,109 |
| 2022-08-12 | $13.60 | $13.76 | $13.50 | $13.73 | $13.73 | 916,136 |
| 2022-08-11 | $13.70 | $13.81 | $13.49 | $13.51 | $13.51 | 960,747 |
| 2022-08-10 | $13.45 | $13.92 | $13.41 | $13.69 | $13.69 | 1,403,548 |
| 2022-08-09 | $13.66 | $13.70 | $13.11 | $13.20 | $13.20 | 1,150,161 |
| 2022-08-08 | $13.91 | $14.04 | $13.55 | $13.63 | $13.63 | 1,411,976 |
| 2022-08-05 | $13.52 | $13.97 | $13.52 | $13.90 | $13.90 | 1,231,195 |
| 2022-08-04 | $13.53 | $13.94 | $13.50 | $13.70 | $13.70 | 1,200,213 |
| 2022-08-03 | $13.23 | $13.68 | $13.04 | $13.65 | $13.65 | 1,101,430 |
| 2022-08-02 | $12.81 | $13.11 | $12.64 | $13.07 | $13.07 | 1,036,103 |
| 2022-08-01 | $13.02 | $13.11 | $12.63 | $12.90 | $12.90 | 1,184,757 |
| 2022-07-29 | $12.86 | $13.17 | $12.75 | $13.08 | $13.08 | 1,662,800 |
| 2022-07-28 | $11.79 | $13.01 | $11.52 | $12.97 | $12.97 | 2,145,422 |
| 2022-07-27 | $11.45 | $11.65 | $10.82 | $11.47 | $11.47 | 1,336,159 |
| 2022-07-26 | $10.79 | $11.10 | $10.73 | $11.05 | $11.05 | 1,213,717 |
| 2022-07-25 | $10.60 | $10.89 | $10.60 | $10.79 | $10.79 | 701,406 |
| 2022-07-22 | $11.01 | $11.03 | $10.74 | $10.82 | $10.82 | 656,873 |
| 2022-07-21 | $10.83 | $11.13 | $10.76 | $11.07 | $11.07 | 798,684 |
| 2022-07-20 | $10.61 | $10.83 | $10.48 | $10.80 | $10.80 | 837,690 |
| 2022-07-19 | $10.48 | $10.73 | $10.46 | $10.60 | $10.60 | 970,940 |
| 2022-07-18 | $10.66 | $10.73 | $10.33 | $10.39 | $10.39 | 907,738 |
| 2022-07-15 | $10.48 | $10.73 | $10.19 | $10.62 | $10.62 | 933,635 |
| 2022-07-14 | $10.24 | $10.35 | $10.04 | $10.25 | $10.25 | 1,247,019 |
| 2022-07-13 | $9.21 | $10.46 | $9.15 | $10.43 | $10.43 | 2,414,875 |
| 2022-07-12 | $9.29 | $9.52 | $9.10 | $9.25 | $9.25 | 1,416,534 |
| 2022-07-11 | $9.24 | $9.36 | $9.17 | $9.31 | $9.31 | 731,499 |
| 2022-07-08 | $9.26 | $9.49 | $9.06 | $9.37 | $9.37 | 643,727 |
| 2022-07-07 | $8.97 | $9.37 | $8.97 | $9.31 | $9.31 | 641,846 |
| 2022-07-06 | $8.96 | $9.07 | $8.77 | $8.83 | $8.83 | 550,542 |
| 2022-07-05 | $8.71 | $9.00 | $8.58 | $9.00 | $9.00 | 1,125,563 |
| 2022-07-01 | $8.83 | $9.01 | $8.65 | $8.95 | $8.95 | 1,076,508 |
| 2022-06-30 | $8.82 | $9.00 | $8.67 | $8.92 | $8.92 | 1,056,599 |
| 2022-06-29 | $9.26 | $9.27 | $8.78 | $8.94 | $8.94 | 1,307,448 |
| 2022-06-28 | $9.51 | $9.62 | $9.27 | $9.31 | $9.31 | 1,064,268 |
| 2022-06-27 | $9.61 | $9.72 | $9.42 | $9.50 | $9.50 | 901,889 |
| 2022-06-24 | $9.17 | $9.58 | $9.17 | $9.58 | $9.58 | 2,569,505 |
| 2022-06-23 | $8.75 | $9.05 | $8.61 | $9.03 | $9.03 | 1,690,490 |
| 2022-06-22 | $8.62 | $8.86 | $8.62 | $8.73 | $8.73 | 1,443,763 |
| 2022-06-21 | $8.82 | $9.07 | $8.71 | $8.71 | $8.71 | 1,219,374 |
| 2022-06-17 | $8.62 | $8.96 | $8.59 | $8.73 | $8.73 | 2,922,006 |
| 2022-06-16 | $8.98 | $9.14 | $8.49 | $8.59 | $8.59 | 1,091,694 |
| 2022-06-15 | $8.96 | $9.54 | $8.94 | $9.34 | $9.34 | 1,334,352 |
| 2022-06-14 | $8.86 | $8.97 | $8.74 | $8.85 | $8.85 | 921,708 |
| 2022-06-13 | $8.98 | $9.08 | $8.70 | $8.80 | $8.80 | 748,925 |
| 2022-06-10 | $9.50 | $9.64 | $9.22 | $9.23 | $9.23 | 710,293 |
| 2022-06-09 | $10.03 | $10.08 | $9.65 | $9.66 | $9.66 | 879,531 |
| 2022-06-08 | $10.08 | $10.19 | $9.96 | $10.01 | $10.01 | 590,377 |
| 2022-06-07 | $9.91 | $10.18 | $9.84 | $10.16 | $10.16 | 526,877 |
| 2022-06-06 | $10.10 | $10.29 | $9.94 | $10.03 | $10.03 | 1,088,726 |
| 2022-06-03 | $10.04 | $10.14 | $9.93 | $10.04 | $10.04 | 760,210 |
| 2022-06-02 | $9.84 | $10.27 | $9.83 | $10.26 | $10.26 | 432,137 |
| 2022-06-01 | $9.99 | $10.15 | $9.73 | $9.88 | $9.88 | 637,347 |
| 2022-05-31 | $9.98 | $10.11 | $9.82 | $9.92 | $9.92 | 1,005,547 |
| 2022-05-27 | $9.74 | $10.13 | $9.71 | $10.07 | $10.07 | 1,075,253 |
| 2022-05-26 | $9.36 | $9.76 | $9.28 | $9.61 | $9.61 | 1,318,119 |
| 2022-05-25 | $9.21 | $9.50 | $9.21 | $9.31 | $9.31 | 787,866 |
| 2022-05-24 | $9.46 | $9.52 | $9.14 | $9.28 | $9.28 | 1,098,580 |
| 2022-05-23 | $9.39 | $9.59 | $9.17 | $9.57 | $9.57 | 1,022,101 |
| 2022-05-20 | $9.73 | $9.76 | $8.97 | $9.29 | $9.29 | 1,163,117 |
| 2022-05-19 | $9.47 | $9.71 | $9.33 | $9.58 | $9.58 | 1,325,905 |
| 2022-05-18 | $10.08 | $10.36 | $9.61 | $9.81 | $9.81 | 1,461,168 |
| 2022-05-17 | $9.73 | $9.97 | $9.68 | $9.96 | $9.96 | 703,186 |
| 2022-05-16 | $9.74 | $9.96 | $9.49 | $9.53 | $9.53 | 833,655 |
| 2022-05-13 | $9.64 | $9.98 | $9.59 | $9.87 | $9.87 | 982,832 |
| 2022-05-12 | $9.26 | $9.60 | $9.21 | $9.49 | $9.49 | 1,637,554 |
| 2022-05-11 | $9.46 | $9.76 | $9.28 | $9.32 | $9.32 | 1,227,223 |
| 2022-05-10 | $9.53 | $9.65 | $9.15 | $9.54 | $9.54 | 1,293,181 |
| 2022-05-09 | $9.66 | $9.76 | $9.25 | $9.30 | $9.30 | 1,571,934 |
| 2022-05-06 | $9.85 | $10.13 | $9.65 | $9.84 | $9.84 | 1,220,557 |
| 2022-05-05 | $10.08 | $10.25 | $9.76 | $9.97 | $9.97 | 2,308,106 |
| 2022-05-04 | $9.95 | $10.34 | $9.86 | $10.30 | $10.30 | 1,332,750 |
| 2022-05-03 | $9.92 | $10.20 | $9.78 | $9.94 | $9.94 | 1,410,831 |
| 2022-05-02 | $9.65 | $9.94 | $9.62 | $9.93 | $9.93 | 1,319,154 |
| 2022-04-29 | $9.67 | $9.95 | $9.52 | $9.60 | $9.60 | 2,029,605 |
| 2022-04-28 | $9.47 | $9.94 | $9.08 | $9.83 | $9.83 | 2,129,009 |
| 2022-04-27 | $10.68 | $10.87 | $9.04 | $9.40 | $9.40 | 3,881,386 |
| 2022-04-26 | $11.69 | $11.74 | $11.30 | $11.30 | $11.30 | 788,518 |
| 2022-04-25 | $12.00 | $12.00 | $11.28 | $11.79 | $11.79 | 693,090 |
| 2022-04-22 | $11.67 | $11.88 | $11.40 | $11.47 | $11.47 | 587,570 |
| 2022-04-21 | $12.24 | $12.39 | $11.72 | $11.75 | $11.75 | 728,540 |
| 2022-04-20 | $11.96 | $12.23 | $11.96 | $12.07 | $12.07 | 791,302 |
| 2022-04-19 | $11.68 | $11.99 | $11.57 | $11.90 | $11.90 | 466,615 |
| 2022-04-18 | $11.48 | $11.80 | $11.42 | $11.70 | $11.70 | 583,538 |
| 2022-04-14 | $11.84 | $11.93 | $11.55 | $11.56 | $11.56 | 503,947 |
| 2022-04-13 | $11.67 | $11.94 | $11.67 | $11.88 | $11.88 | 625,759 |
| 2022-04-12 | $11.64 | $12.00 | $11.61 | $11.70 | $11.70 | 799,079 |
| 2022-04-11 | $11.41 | $11.70 | $11.41 | $11.50 | $11.50 | 492,163 |
| 2022-04-08 | $11.90 | $11.94 | $11.66 | $11.72 | $11.72 | 656,309 |
| 2022-04-07 | $11.94 | $12.10 | $11.70 | $11.99 | $11.99 | 1,491,381 |
| 2022-04-06 | $12.24 | $12.32 | $11.74 | $11.89 | $11.89 | 1,098,795 |
| 2022-04-05 | $12.49 | $12.59 | $12.22 | $12.38 | $12.38 | 891,078 |
| 2022-04-04 | $12.37 | $12.66 | $12.32 | $12.59 | $12.59 | 902,854 |
| 2022-04-01 | $12.30 | $12.39 | $11.98 | $12.27 | $12.27 | 1,138,705 |
| 2022-03-31 | $12.16 | $12.30 | $12.11 | $12.21 | $12.21 | 1,983,873 |
| 2022-03-30 | $12.62 | $12.71 | $12.13 | $12.20 | $12.20 | 743,704 |
| 2022-03-29 | $12.48 | $12.69 | $12.38 | $12.66 | $12.66 | 1,618,036 |
| 2022-03-28 | $12.25 | $12.36 | $11.98 | $12.23 | $12.23 | 773,526 |
| 2022-03-25 | $12.38 | $12.39 | $12.10 | $12.26 | $12.26 | 835,117 |
| 2022-03-24 | $12.12 | $12.44 | $12.03 | $12.43 | $12.43 | 956,461 |
| 2022-03-23 | $12.27 | $12.44 | $12.05 | $12.05 | $12.05 | 1,360,488 |
| 2022-03-22 | $12.62 | $12.80 | $12.36 | $12.41 | $12.41 | 1,333,085 |
| 2022-03-21 | $12.87 | $12.97 | $12.37 | $12.52 | $12.52 | 1,537,706 |
| 2022-03-18 | $12.12 | $12.89 | $12.10 | $12.81 | $12.81 | 2,155,816 |
| 2022-03-17 | $11.43 | $12.26 | $11.32 | $12.22 | $12.22 | 1,937,983 |
| 2022-03-16 | $11.15 | $11.44 | $11.00 | $11.42 | $11.42 | 808,989 |
| 2022-03-15 | $10.86 | $11.00 | $10.73 | $11.00 | $11.00 | 886,273 |
| 2022-03-14 | $11.07 | $11.22 | $10.66 | $10.74 | $10.74 | 839,133 |
| 2022-03-11 | $11.46 | $11.53 | $11.05 | $11.06 | $11.06 | 603,278 |
| 2022-03-10 | $11.06 | $11.33 | $11.00 | $11.31 | $11.31 | 833,663 |
| 2022-03-09 | $11.09 | $11.35 | $11.06 | $11.29 | $11.29 | 1,033,690 |
| 2022-03-08 | $10.84 | $11.14 | $10.70 | $10.72 | $10.72 | 1,732,424 |
| 2022-03-07 | $10.95 | $11.04 | $10.66 | $10.77 | $10.77 | 2,574,573 |
| 2022-03-04 | $11.09 | $11.10 | $10.61 | $10.94 | $10.94 | 1,855,031 |
| 2022-03-03 | $11.67 | $11.73 | $11.17 | $11.27 | $11.27 | 998,407 |
| 2022-03-02 | $11.04 | $11.64 | $11.04 | $11.61 | $11.61 | 1,754,516 |
| 2022-03-01 | $11.39 | $11.45 | $10.83 | $10.94 | $10.94 | 2,064,442 |
| 2022-02-28 | $11.75 | $11.85 | $11.41 | $11.49 | $11.49 | 1,659,523 |
| 2022-02-25 | $11.85 | $12.00 | $11.65 | $12.00 | $12.00 | 832,148 |
| 2022-02-24 | $10.65 | $11.88 | $10.47 | $11.87 | $11.87 | 1,789,001 |
| 2022-02-23 | $11.90 | $11.90 | $11.01 | $11.05 | $11.05 | 1,912,711 |
| 2022-02-22 | $11.76 | $11.97 | $11.33 | $11.48 | $11.48 | 1,218,796 |
| 2022-02-18 | $12.13 | $12.24 | $11.82 | $11.87 | $11.87 | 1,041,506 |
| 2022-02-17 | $12.50 | $12.65 | $12.16 | $12.17 | $12.17 | 775,454 |
| 2022-02-16 | $12.35 | $12.65 | $12.32 | $12.62 | $12.62 | 883,367 |
| 2022-02-15 | $12.16 | $12.61 | $12.16 | $12.59 | $12.59 | 786,527 |
| 2022-02-14 | $12.07 | $12.36 | $11.88 | $11.97 | $11.97 | 1,128,395 |
| 2022-02-11 | $12.42 | $12.55 | $11.99 | $12.10 | $12.10 | 869,016 |
| 2022-02-10 | $12.41 | $12.78 | $12.29 | $12.42 | $12.42 | 1,043,534 |
| 2022-02-09 | $12.54 | $12.71 | $12.43 | $12.70 | $12.70 | 969,429 |
| 2022-02-08 | $12.17 | $12.52 | $12.16 | $12.43 | $12.43 | 1,079,533 |
| 2022-02-07 | $12.19 | $12.41 | $12.05 | $12.19 | $12.19 | 1,276,592 |
| 2022-02-04 | $11.96 | $12.35 | $11.90 | $12.18 | $12.18 | 1,113,073 |
| 2022-02-03 | $12.28 | $12.36 | $11.90 | $12.04 | $12.04 | 1,681,722 |
| 2022-02-02 | $12.59 | $12.73 | $12.40 | $12.52 | $12.52 | 1,148,692 |
| 2022-02-01 | $12.90 | $13.00 | $12.32 | $12.49 | $12.49 | 977,321 |
| 2022-01-31 | $12.00 | $12.71 | $12.00 | $12.69 | $12.69 | 1,518,307 |
| 2022-01-28 | $12.41 | $12.41 | $11.70 | $12.07 | $12.07 | 1,917,788 |
| 2022-01-27 | $12.75 | $12.75 | $11.92 | $12.15 | $12.15 | 1,914,786 |
| 2022-01-26 | $12.44 | $12.83 | $12.14 | $12.31 | $12.31 | 1,080,978 |
| 2022-01-25 | $12.51 | $12.52 | $12.11 | $12.29 | $12.29 | 1,585,854 |
| 2022-01-24 | $12.21 | $12.79 | $11.95 | $12.74 | $12.74 | 1,548,753 |
| 2022-01-21 | $12.81 | $13.29 | $12.49 | $12.49 | $12.49 | 1,459,282 |
| 2022-01-20 | $13.48 | $13.62 | $12.93 | $13.00 | $13.00 | 1,820,021 |
| 2022-01-19 | $13.86 | $13.95 | $13.39 | $13.47 | $13.47 | 1,482,073 |
| 2022-01-18 | $14.01 | $14.09 | $13.71 | $13.83 | $13.83 | 1,337,830 |
| 2022-01-14 | $14.09 | $14.35 | $13.99 | $14.29 | $14.29 | 807,755 |
| 2022-01-13 | $14.47 | $14.62 | $14.25 | $14.31 | $14.31 | 729,377 |
| 2022-01-12 | $14.58 | $14.90 | $14.30 | $14.31 | $14.31 | 726,238 |
| 2022-01-11 | $14.36 | $14.67 | $14.28 | $14.59 | $14.59 | 770,046 |
| 2022-01-10 | $14.18 | $14.56 | $14.02 | $14.53 | $14.53 | 1,128,443 |
| 2022-01-07 | $15.10 | $15.15 | $14.25 | $14.25 | $14.25 | 1,331,595 |
| 2022-01-06 | $14.76 | $15.43 | $14.66 | $15.11 | $15.11 | 1,103,696 |
| 2022-01-05 | $15.17 | $15.60 | $14.77 | $14.77 | $14.77 | 1,593,216 |
| 2022-01-04 | $15.72 | $15.80 | $15.02 | $15.30 | $15.30 | 1,731,280 |
| 2022-01-03 | $15.56 | $15.86 | $15.44 | $15.76 | $15.76 | 1,289,368 |
| 2021-12-31 | $15.88 | $16.02 | $15.69 | $15.70 | $15.70 | 1,383,308 |
| 2021-12-30 | $16.60 | $16.61 | $15.71 | $15.87 | $15.87 | 1,915,940 |
| 2021-12-29 | $16.02 | $16.60 | $15.99 | $16.56 | $16.56 | 1,840,491 |
| 2021-12-28 | $16.31 | $16.39 | $15.66 | $16.02 | $16.02 | 1,738,403 |
| 2021-12-27 | $15.10 | $16.05 | $15.09 | $16.03 | $16.03 | 2,521,107 |
| 2021-12-23 | $14.42 | $15.01 | $14.40 | $15.00 | $15.00 | 1,257,387 |
| 2021-12-22 | $14.02 | $14.50 | $13.97 | $14.37 | $14.37 | 1,136,883 |
| 2021-12-21 | $13.90 | $14.12 | $13.65 | $14.11 | $14.11 | 951,098 |
| 2021-12-20 | $13.50 | $13.87 | $13.30 | $13.81 | $13.81 | 1,117,571 |
| 2021-12-17 | $13.01 | $13.98 | $13.01 | $13.82 | $13.82 | 3,884,099 |
| 2021-12-16 | $13.87 | $14.14 | $13.31 | $13.37 | $13.37 | 1,232,354 |
| 2021-12-15 | $13.31 | $13.93 | $13.07 | $13.89 | $13.89 | 1,355,379 |
| 2021-12-14 | $13.05 | $13.47 | $12.92 | $13.26 | $13.26 | 1,113,455 |
| 2021-12-13 | $13.36 | $13.57 | $13.21 | $13.29 | $13.29 | 1,212,534 |
| 2021-12-10 | $14.44 | $14.53 | $13.45 | $13.49 | $13.49 | 1,701,315 |
| 2021-12-09 | $13.72 | $14.63 | $13.68 | $14.39 | $14.39 | 2,523,044 |
| 2021-12-08 | $14.01 | $14.09 | $13.66 | $13.78 | $13.78 | 920,141 |
| 2021-12-07 | $13.69 | $14.25 | $13.68 | $14.01 | $14.01 | 1,583,464 |
| 2021-12-06 | $13.27 | $13.67 | $12.96 | $13.54 | $13.54 | 1,029,297 |
| 2021-12-03 | $13.47 | $13.76 | $13.10 | $13.21 | $13.21 | 1,088,304 |
| 2021-12-02 | $12.83 | $13.58 | $12.79 | $13.48 | $13.48 | 1,986,935 |
| 2021-12-01 | $13.80 | $14.07 | $12.81 | $12.83 | $12.83 | 2,837,721 |
| 2021-11-30 | $13.33 | $13.65 | $13.04 | $13.50 | $13.50 | 2,523,649 |
| 2021-11-29 | $13.35 | $13.51 | $13.04 | $13.46 | $13.46 | 1,714,136 |
| 2021-11-26 | $12.80 | $13.37 | $12.70 | $13.00 | $13.00 | 1,310,728 |
| 2021-11-24 | $13.26 | $13.76 | $13.16 | $13.58 | $13.58 | 1,173,871 |
| 2021-11-23 | $13.30 | $13.49 | $13.00 | $13.39 | $13.39 | 1,709,203 |
| 2021-11-22 | $13.54 | $13.90 | $13.31 | $13.36 | $13.36 | 2,269,399 |
| 2021-11-19 | $13.07 | $13.54 | $13.07 | $13.45 | $13.45 | 1,983,976 |
| 2021-11-18 | $13.21 | $13.24 | $12.67 | $13.14 | $13.14 | 3,014,160 |
| 2021-11-17 | $12.99 | $13.15 | $12.71 | $13.01 | $13.01 | 2,101,782 |
| 2021-11-16 | $11.83 | $12.92 | $11.78 | $12.89 | $12.89 | 2,547,690 |
| 2021-11-15 | $11.93 | $12.10 | $11.68 | $11.95 | $11.95 | 1,447,614 |
| 2021-11-12 | $11.40 | $11.86 | $11.31 | $11.77 | $11.77 | 1,174,012 |
| 2021-11-11 | $11.16 | $11.42 | $11.16 | $11.40 | $11.40 | 499,472 |
| 2021-11-10 | $11.31 | $11.49 | $11.01 | $11.16 | $11.16 | 681,270 |
| 2021-11-09 | $11.40 | $11.50 | $11.25 | $11.38 | $11.38 | 625,400 |
| 2021-11-08 | $11.57 | $11.77 | $11.41 | $11.46 | $11.46 | 539,417 |
| 2021-11-05 | $11.68 | $11.82 | $11.47 | $11.51 | $11.51 | 836,648 |
| 2021-11-04 | $11.82 | $11.88 | $11.50 | $11.50 | $11.50 | 1,347,545 |
| 2021-11-03 | $11.55 | $11.97 | $11.49 | $11.92 | $11.92 | 1,638,604 |
| 2021-11-02 | $10.55 | $11.73 | $10.48 | $11.37 | $11.37 | 2,699,070 |
| 2021-11-01 | $9.85 | $10.37 | $9.81 | $10.32 | $10.32 | 1,229,210 |
| 2021-10-29 | $9.87 | $10.03 | $9.75 | $9.83 | $9.83 | 850,373 |
| 2021-10-28 | $9.71 | $10.11 | $9.71 | $9.96 | $9.96 | 964,655 |
| 2021-10-27 | $9.55 | $9.88 | $9.55 | $9.67 | $9.67 | 847,428 |
| 2021-10-26 | $9.67 | $9.88 | $9.54 | $9.56 | $9.56 | 868,478 |
| 2021-10-25 | $9.75 | $9.97 | $9.60 | $9.63 | $9.63 | 791,155 |
| 2021-10-22 | $10.17 | $10.17 | $9.70 | $9.77 | $9.77 | 733,068 |
| 2021-10-21 | $10.22 | $10.34 | $10.09 | $10.22 | $10.22 | 461,273 |
| 2021-10-20 | $10.06 | $10.25 | $9.98 | $10.24 | $10.24 | 456,247 |
| 2021-10-19 | $10.11 | $10.17 | $10.00 | $10.02 | $10.02 | 443,615 |
| 2021-10-18 | $10.12 | $10.16 | $9.97 | $10.10 | $10.10 | 357,569 |
| 2021-10-15 | $10.55 | $10.55 | $10.16 | $10.17 | $10.17 | 597,926 |
| 2021-10-14 | $10.32 | $10.44 | $10.27 | $10.39 | $10.39 | 413,116 |
| 2021-10-13 | $10.09 | $10.19 | $10.00 | $10.10 | $10.10 | 407,523 |
| 2021-10-12 | $10.20 | $10.30 | $10.08 | $10.09 | $10.09 | 467,099 |
| 2021-10-11 | $10.30 | $10.44 | $10.17 | $10.19 | $10.19 | 344,958 |
| 2021-10-08 | $10.51 | $10.51 | $10.28 | $10.32 | $10.32 | 390,213 |
| 2021-10-07 | $10.30 | $10.52 | $10.19 | $10.44 | $10.44 | 612,964 |
| 2021-10-06 | $10.19 | $10.30 | $10.00 | $10.14 | $10.14 | 468,016 |
| 2021-10-05 | $10.20 | $10.52 | $10.13 | $10.39 | $10.39 | 637,036 |
| 2021-10-04 | $10.27 | $10.28 | $10.05 | $10.14 | $10.14 | 773,542 |
| 2021-10-01 | $9.95 | $10.31 | $9.83 | $10.29 | $10.29 | 941,312 |
| 2021-09-30 | $9.88 | $9.95 | $9.75 | $9.85 | $9.85 | 1,314,909 |
| 2021-09-29 | $9.95 | $9.95 | $9.70 | $9.80 | $9.80 | 814,680 |
| 2021-09-28 | $9.93 | $10.03 | $9.77 | $9.89 | $9.89 | 1,353,784 |
| 2021-09-27 | $9.80 | $10.06 | $9.75 | $10.05 | $10.05 | 780,210 |
| 2021-09-24 | $9.57 | $9.91 | $9.50 | $9.83 | $9.83 | 936,246 |
| 2021-09-23 | $9.50 | $9.76 | $9.44 | $9.71 | $9.71 | 699,864 |
| 2021-09-22 | $9.23 | $9.53 | $9.18 | $9.44 | $9.44 | 590,944 |
| 2021-09-21 | $9.40 | $9.46 | $9.04 | $9.06 | $9.06 | 579,133 |
| 2021-09-20 | $9.31 | $9.55 | $9.02 | $9.27 | $9.27 | 1,289,591 |
| 2021-09-17 | $9.95 | $9.95 | $9.29 | $9.58 | $9.58 | 2,781,745 |
| 2021-09-16 | $9.74 | $9.96 | $9.56 | $9.85 | $9.85 | 894,962 |
| 2021-09-15 | $9.80 | $9.80 | $9.60 | $9.77 | $9.77 | 1,032,325 |
| 2021-09-14 | $10.26 | $10.29 | $9.78 | $9.83 | $9.83 | 664,711 |
| 2021-09-13 | $10.16 | $10.26 | $9.96 | $10.24 | $10.24 | 592,061 |
| 2021-09-10 | $10.31 | $10.40 | $10.06 | $10.08 | $10.08 | 570,485 |
| 2021-09-09 | $10.25 | $10.48 | $10.18 | $10.26 | $10.26 | 491,034 |
| 2021-09-08 | $10.48 | $10.48 | $10.08 | $10.22 | $10.22 | 864,145 |
| 2021-09-07 | $10.78 | $10.87 | $10.51 | $10.55 | $10.55 | 828,576 |
| 2021-09-03 | $11.00 | $11.08 | $10.77 | $10.83 | $10.83 | 482,071 |
| 2021-09-02 | $10.90 | $11.28 | $10.87 | $11.01 | $11.01 | 728,541 |
| 2021-09-01 | $10.88 | $10.91 | $10.64 | $10.82 | $10.82 | 671,008 |
| 2021-08-31 | $11.00 | $11.00 | $10.74 | $10.83 | $10.83 | 578,544 |
| 2021-08-30 | $11.08 | $11.12 | $10.87 | $10.96 | $10.96 | 724,246 |
| 2021-08-27 | $10.72 | $11.17 | $10.69 | $11.03 | $11.03 | 908,028 |
| 2021-08-26 | $10.83 | $10.94 | $10.66 | $10.69 | $10.69 | 519,765 |
| 2021-08-25 | $10.97 | $11.08 | $10.85 | $10.86 | $10.86 | 522,782 |
| 2021-08-24 | $10.76 | $11.00 | $10.73 | $10.94 | $10.94 | 635,776 |
| 2021-08-23 | $10.84 | $10.90 | $10.65 | $10.70 | $10.70 | 520,532 |
| 2021-08-20 | $10.40 | $10.60 | $10.27 | $10.59 | $10.59 | 492,697 |
| 2021-08-19 | $10.18 | $10.46 | $10.12 | $10.46 | $10.46 | 939,315 |
| 2021-08-18 | $10.44 | $10.72 | $10.37 | $10.38 | $10.38 | 639,201 |
| 2021-08-17 | $10.56 | $10.72 | $10.48 | $10.56 | $10.56 | 692,015 |
| 2021-08-16 | $10.64 | $10.96 | $10.62 | $10.75 | $10.75 | 1,129,595 |
| 2021-08-13 | $11.19 | $11.20 | $11.03 | $11.05 | $11.05 | 306,806 |
| 2021-08-12 | $11.33 | $11.35 | $11.10 | $11.19 | $11.19 | 459,420 |
| 2021-08-11 | $11.53 | $11.56 | $11.04 | $11.33 | $11.33 | 740,438 |
| 2021-08-10 | $11.39 | $12.29 | $11.35 | $11.56 | $11.56 | 1,091,047 |
| 2021-08-09 | $11.38 | $11.41 | $11.16 | $11.18 | $11.18 | 397,997 |
| 2021-08-06 | $11.18 | $11.43 | $11.17 | $11.39 | $11.39 | 645,180 |
| 2021-08-05 | $10.91 | $11.32 | $10.81 | $11.19 | $11.19 | 744,240 |
| 2021-08-04 | $11.33 | $11.33 | $10.84 | $10.88 | $10.88 | 772,128 |
| 2021-08-03 | $11.12 | $11.47 | $10.87 | $11.42 | $11.42 | 843,519 |
| 2021-08-02 | $11.09 | $11.62 | $11.06 | $11.12 | $11.12 | 921,917 |
| 2021-07-30 | $10.98 | $11.22 | $10.88 | $11.01 | $11.01 | 1,254,260 |
| 2021-07-29 | $10.96 | $11.49 | $10.88 | $11.24 | $11.24 | 1,782,376 |
| 2021-07-28 | $9.90 | $10.55 | $9.51 | $10.43 | $10.43 | 1,621,864 |
| 2021-07-27 | $10.24 | $10.24 | $9.67 | $9.80 | $9.80 | 934,593 |
| 2021-07-26 | $10.24 | $10.30 | $10.05 | $10.25 | $10.25 | 767,419 |
| 2021-07-23 | $10.23 | $10.24 | $9.97 | $10.21 | $10.21 | 474,914 |
| 2021-07-22 | $10.40 | $10.40 | $10.01 | $10.09 | $10.09 | 538,271 |
| 2021-07-21 | $10.16 | $10.39 | $10.07 | $10.39 | $10.39 | 620,438 |
| 2021-07-20 | $9.58 | $10.20 | $9.58 | $10.07 | $10.07 | 1,265,096 |
| 2021-07-19 | $9.79 | $10.30 | $9.53 | $9.56 | $9.56 | 1,878,665 |
| 2021-07-16 | $10.96 | $10.96 | $10.51 | $10.53 | $10.53 | 781,967 |
| 2021-07-15 | $11.10 | $11.16 | $10.74 | $10.90 | $10.90 | 1,047,539 |
| 2021-07-14 | $11.05 | $11.21 | $10.90 | $11.17 | $11.17 | 987,110 |
| 2021-07-13 | $10.90 | $11.10 | $10.90 | $10.98 | $10.98 | 630,279 |
| 2021-07-12 | $11.15 | $11.18 | $10.90 | $10.97 | $10.97 | 693,471 |
| 2021-07-09 | $11.04 | $11.23 | $10.95 | $11.16 | $11.16 | 898,168 |
| 2021-07-08 | $10.68 | $11.16 | $10.61 | $10.93 | $10.93 | 712,861 |
| 2021-07-07 | $11.03 | $11.12 | $10.74 | $11.06 | $11.06 | 1,212,751 |
| 2021-07-06 | $11.31 | $11.31 | $10.70 | $10.99 | $10.99 | 717,603 |
| 2021-07-02 | $11.77 | $11.77 | $11.05 | $11.21 | $11.21 | 743,250 |
| 2021-07-01 | $11.22 | $11.60 | $11.14 | $11.51 | $11.51 | 1,512,155 |
| 2021-06-30 | $11.14 | $11.18 | $10.96 | $11.16 | $11.16 | 767,447 |
| 2021-06-29 | $11.08 | $11.20 | $10.96 | $11.20 | $11.20 | 494,581 |
| 2021-06-28 | $11.23 | $11.30 | $11.00 | $11.07 | $11.07 | 603,300 |
| 2021-06-25 | $11.38 | $11.38 | $10.98 | $11.28 | $11.28 | 2,187,639 |
| 2021-06-24 | $11.08 | $11.20 | $10.99 | $11.10 | $11.10 | 967,761 |
| 2021-06-23 | $10.97 | $11.09 | $10.87 | $10.92 | $10.92 | 587,433 |
| 2021-06-22 | $10.46 | $10.95 | $10.39 | $10.92 | $10.92 | 2,037,567 |
| 2021-06-21 | $10.58 | $10.76 | $10.47 | $10.67 | $10.67 | 714,089 |
| 2021-06-18 | $10.84 | $10.92 | $10.34 | $10.41 | $10.41 | 2,383,229 |
| 2021-06-17 | $11.17 | $11.30 | $10.89 | $11.09 | $11.09 | 653,544 |
| 2021-06-16 | $11.43 | $11.43 | $11.01 | $11.21 | $11.21 | 541,279 |
| 2021-06-15 | $11.30 | $11.60 | $11.29 | $11.46 | $11.46 | 739,787 |
| 2021-06-14 | $11.48 | $11.51 | $11.23 | $11.34 | $11.34 | 837,020 |
| 2021-06-11 | $11.30 | $11.50 | $11.30 | $11.48 | $11.48 | 582,620 |
| 2021-06-10 | $11.28 | $11.39 | $11.03 | $11.24 | $11.24 | 718,500 |
| 2021-06-09 | $11.67 | $11.70 | $11.23 | $11.26 | $11.26 | 673,655 |
| 2021-06-08 | $11.56 | $11.66 | $11.44 | $11.60 | $11.60 | 672,366 |
| 2021-06-07 | $11.50 | $11.76 | $11.47 | $11.54 | $11.54 | 1,044,108 |
| 2021-06-04 | $11.19 | $11.49 | $11.19 | $11.47 | $11.47 | 526,335 |
| 2021-06-03 | $11.35 | $11.42 | $11.10 | $11.33 | $11.33 | 1,061,066 |
| 2021-06-02 | $11.50 | $11.54 | $11.27 | $11.41 | $11.41 | 1,076,363 |
| 2021-06-01 | $11.46 | $11.57 | $11.24 | $11.50 | $11.50 | 988,151 |
| 2021-05-28 | $11.57 | $11.60 | $11.29 | $11.44 | $11.44 | 607,533 |
| 2021-05-27 | $11.47 | $11.59 | $11.37 | $11.42 | $11.42 | 840,977 |
| 2021-05-26 | $11.11 | $11.43 | $11.10 | $11.38 | $11.38 | 959,179 |
| 2021-05-25 | $11.32 | $11.48 | $11.10 | $11.10 | $11.10 | 703,301 |
| 2021-05-24 | $11.49 | $11.58 | $11.24 | $11.32 | $11.32 | 821,018 |
| 2021-05-21 | $11.80 | $12.02 | $11.34 | $11.36 | $11.36 | 1,842,563 |
| 2021-05-20 | $11.00 | $11.76 | $10.88 | $11.74 | $11.74 | 2,124,712 |
| 2021-05-19 | $10.33 | $10.91 | $10.31 | $10.86 | $10.86 | 1,659,406 |
| 2021-05-18 | $10.21 | $10.63 | $10.20 | $10.54 | $10.54 | 1,514,278 |
| 2021-05-17 | $10.00 | $10.22 | $9.90 | $10.19 | $10.19 | 791,410 |
| 2021-05-14 | $9.93 | $10.24 | $9.82 | $10.14 | $10.14 | 907,927 |
| 2021-05-13 | $9.86 | $10.10 | $9.43 | $9.80 | $9.80 | 1,317,011 |
| 2021-05-12 | $10.07 | $10.22 | $9.72 | $9.79 | $9.79 | 1,479,038 |
| 2021-05-11 | $10.22 | $10.48 | $9.96 | $10.22 | $10.22 | 1,859,708 |
| 2021-05-10 | $11.20 | $11.47 | $10.63 | $10.63 | $10.63 | 1,626,332 |
| 2021-05-07 | $11.01 | $11.52 | $11.01 | $11.42 | $11.42 | 991,291 |
| 2021-05-06 | $10.89 | $11.09 | $10.75 | $11.09 | $11.09 | 1,509,982 |
| 2021-05-05 | $11.11 | $11.11 | $10.74 | $10.95 | $10.95 | 1,140,295 |
| 2021-05-04 | $11.11 | $11.31 | $10.73 | $10.86 | $10.86 | 1,491,117 |
| 2021-05-03 | $11.58 | $11.71 | $11.19 | $11.34 | $11.34 | 2,400,612 |
| 2021-04-30 | $11.83 | $12.02 | $11.25 | $11.38 | $11.38 | 2,706,465 |
| 2021-04-29 | $10.81 | $12.06 | $10.80 | $12.01 | $12.01 | 5,155,271 |
| 2021-04-28 | $10.38 | $10.88 | $10.25 | $10.69 | $10.69 | 2,183,961 |
| 2021-04-27 | $9.96 | $10.31 | $9.96 | $10.28 | $10.28 | 1,574,214 |
| 2021-04-26 | $9.98 | $10.04 | $9.89 | $10.01 | $10.01 | 1,052,188 |
| 2021-04-23 | $9.60 | $9.99 | $9.52 | $9.93 | $9.93 | 929,627 |
| 2021-04-22 | $9.63 | $9.79 | $9.56 | $9.58 | $9.58 | 1,124,823 |
| 2021-04-21 | $9.17 | $9.65 | $9.15 | $9.64 | $9.64 | 888,557 |
| 2021-04-20 | $9.41 | $9.42 | $8.98 | $9.21 | $9.21 | 2,671,708 |
| 2021-04-19 | $9.54 | $9.55 | $9.39 | $9.50 | $9.50 | 1,090,819 |
| 2021-04-16 | $9.63 | $9.66 | $9.45 | $9.59 | $9.59 | 2,679,434 |
| 2021-04-15 | $9.65 | $9.65 | $9.39 | $9.60 | $9.60 | 679,723 |
| 2021-04-14 | $9.49 | $9.69 | $9.45 | $9.52 | $9.52 | 1,531,124 |
| 2021-04-13 | $9.50 | $9.55 | $9.33 | $9.49 | $9.49 | 924,117 |
| 2021-04-12 | $9.37 | $9.50 | $9.23 | $9.48 | $9.48 | 837,318 |
| 2021-04-09 | $9.27 | $9.42 | $9.22 | $9.41 | $9.41 | 948,222 |
| 2021-04-08 | $9.09 | $9.33 | $8.97 | $9.33 | $9.33 | 942,799 |
| 2021-04-07 | $8.85 | $9.09 | $8.83 | $9.05 | $9.05 | 1,044,784 |
| 2021-04-06 | $8.88 | $8.90 | $8.66 | $8.85 | $8.85 | 755,726 |
| 2021-04-05 | $8.97 | $9.03 | $8.80 | $8.91 | $8.91 | 579,787 |
| 2021-04-01 | $8.84 | $9.01 | $8.78 | $8.86 | $8.86 | 805,874 |
| 2021-03-31 | $8.68 | $8.88 | $8.68 | $8.75 | $8.75 | 1,357,588 |
| 2021-03-30 | $8.47 | $8.73 | $8.37 | $8.65 | $8.65 | 778,127 |
| 2021-03-29 | $8.75 | $8.94 | $8.40 | $8.47 | $8.47 | 1,342,525 |
| 2021-03-26 | $8.53 | $8.87 | $8.53 | $8.87 | $8.87 | 936,069 |
| 2021-03-25 | $8.21 | $8.61 | $8.16 | $8.55 | $8.55 | 939,542 |
| 2021-03-24 | $8.65 | $8.82 | $8.30 | $8.31 | $8.31 | 993,638 |
| 2021-03-23 | $9.10 | $9.19 | $8.50 | $8.58 | $8.58 | 1,081,518 |
| 2021-03-22 | $9.25 | $9.32 | $9.10 | $9.16 | $9.16 | 1,077,510 |
| 2021-03-19 | $9.16 | $9.36 | $9.03 | $9.26 | $9.26 | 1,839,099 |
| 2021-03-18 | $9.76 | $9.82 | $9.19 | $9.21 | $9.21 | 1,042,386 |
| 2021-03-17 | $9.59 | $9.85 | $9.51 | $9.85 | $9.85 | 1,001,830 |
| 2021-03-16 | $9.44 | $9.78 | $9.39 | $9.70 | $9.70 | 1,445,624 |
| 2021-03-15 | $9.37 | $9.41 | $9.16 | $9.36 | $9.36 | 997,266 |
| 2021-03-12 | $9.38 | $9.47 | $9.27 | $9.32 | $9.32 | 812,772 |
| 2021-03-11 | $9.04 | $9.43 | $8.98 | $9.39 | $9.39 | 1,106,377 |
| 2021-03-10 | $9.01 | $9.15 | $8.76 | $8.86 | $8.86 | 2,003,677 |
| 2021-03-09 | $8.35 | $8.97 | $8.34 | $8.91 | $8.91 | 3,486,055 |
| 2021-03-08 | $8.17 | $8.34 | $7.97 | $8.18 | $8.18 | 3,109,462 |
| 2021-03-05 | $8.33 | $8.42 | $7.82 | $8.16 | $8.16 | 2,301,588 |
| 2021-03-04 | $8.64 | $8.72 | $8.06 | $8.26 | $8.26 | 1,438,047 |
| 2021-03-03 | $9.00 | $9.13 | $8.65 | $8.70 | $8.70 | 1,125,478 |
| 2021-03-02 | $9.46 | $9.49 | $9.08 | $9.08 | $9.08 | 758,658 |
| 2021-03-01 | $9.35 | $9.53 | $9.21 | $9.51 | $9.51 | 920,432 |
| 2021-02-26 | $9.27 | $9.39 | $8.97 | $9.17 | $9.17 | 1,347,288 |
| 2021-02-25 | $9.30 | $9.54 | $9.16 | $9.25 | $9.25 | 1,213,262 |
| 2021-02-24 | $9.77 | $9.91 | $9.31 | $9.36 | $9.36 | 1,459,684 |
| 2021-02-23 | $9.52 | $9.82 | $9.12 | $9.70 | $9.70 | 2,263,646 |
| 2021-02-22 | $9.46 | $9.97 | $9.32 | $9.80 | $9.80 | 1,811,848 |
| 2021-02-19 | $9.75 | $9.80 | $9.43 | $9.47 | $9.47 | 1,083,551 |
| 2021-02-18 | $9.58 | $9.66 | $9.47 | $9.65 | $9.65 | 1,292,548 |
| 2021-02-17 | $9.51 | $9.73 | $9.32 | $9.65 | $9.65 | 1,708,782 |
| 2021-02-16 | $9.65 | $9.89 | $9.40 | $9.50 | $9.50 | 1,856,207 |
| 2021-02-12 | $9.60 | $9.70 | $9.46 | $9.69 | $9.69 | 1,033,658 |
| 2021-02-11 | $10.27 | $10.30 | $9.60 | $9.69 | $9.69 | 1,535,177 |
| 2021-02-10 | $10.58 | $11.12 | $10.01 | $10.23 | $10.23 | 1,999,853 |
| 2021-02-09 | $10.24 | $10.52 | $9.90 | $10.40 | $10.40 | 2,061,108 |
| 2021-02-08 | $9.35 | $10.07 | $9.33 | $10.05 | $10.05 | 3,754,566 |
| 2021-02-05 | $9.00 | $9.23 | $8.86 | $9.22 | $9.22 | 1,311,710 |
| 2021-02-04 | $8.75 | $8.94 | $8.70 | $8.92 | $8.92 | 1,090,396 |
| 2021-02-03 | $8.61 | $8.78 | $8.43 | $8.75 | $8.75 | 1,055,030 |
| 2021-02-02 | $8.82 | $8.85 | $8.43 | $8.57 | $8.57 | 1,441,223 |
| 2021-02-01 | $8.19 | $9.06 | $8.18 | $8.80 | $8.80 | 2,202,168 |
| 2021-01-29 | $8.35 | $8.47 | $7.90 | $8.09 | $8.09 | 1,773,366 |
| 2021-01-28 | $8.20 | $9.09 | $7.98 | $8.40 | $8.40 | 3,188,789 |
| 2021-01-27 | $7.77 | $7.80 | $6.95 | $7.50 | $7.50 | 1,865,322 |
| 2021-01-26 | $7.85 | $7.94 | $7.69 | $7.78 | $7.78 | 1,839,785 |
| 2021-01-25 | $7.82 | $7.95 | $7.70 | $7.83 | $7.83 | 1,157,627 |
| 2021-01-22 | $7.82 | $7.84 | $7.62 | $7.79 | $7.79 | 1,179,603 |
| 2021-01-21 | $8.04 | $8.04 | $7.88 | $7.93 | $7.93 | 882,608 |
| 2021-01-20 | $8.00 | $8.02 | $7.88 | $7.99 | $7.99 | 680,854 |
| 2021-01-19 | $7.87 | $8.05 | $7.65 | $7.93 | $7.93 | 976,297 |
| 2021-01-15 | $7.69 | $7.90 | $7.65 | $7.76 | $7.76 | 917,091 |
| 2021-01-14 | $7.68 | $7.92 | $7.67 | $7.77 | $7.77 | 550,652 |
| 2021-01-13 | $7.83 | $7.83 | $7.62 | $7.67 | $7.67 | 573,284 |
| 2021-01-12 | $7.65 | $7.85 | $7.56 | $7.82 | $7.82 | 502,340 |
| 2021-01-11 | $7.38 | $7.65 | $7.38 | $7.61 | $7.61 | 639,425 |
| 2021-01-08 | $7.54 | $7.70 | $7.47 | $7.55 | $7.55 | 707,464 |
| 2021-01-07 | $7.46 | $7.55 | $7.32 | $7.50 | $7.50 | 1,004,309 |
| 2021-01-06 | $7.37 | $7.61 | $7.19 | $7.47 | $7.47 | 1,443,899 |
| 2021-01-05 | $6.92 | $7.29 | $6.92 | $7.24 | $7.24 | 998,445 |
| 2021-01-04 | $6.96 | $7.03 | $6.73 | $6.93 | $6.93 | 1,113,782 |
| 2020-12-31 | $6.87 | $6.91 | $6.74 | $6.89 | $6.89 | 435,471 |
| 2020-12-30 | $6.76 | $6.92 | $6.73 | $6.85 | $6.85 | 705,731 |
| 2020-12-29 | $7.01 | $7.05 | $6.69 | $6.76 | $6.76 | 1,039,578 |
| 2020-12-28 | $7.06 | $7.19 | $6.92 | $7.00 | $7.00 | 1,107,481 |
| 2020-12-24 | $7.10 | $7.10 | $6.91 | $7.00 | $7.00 | 537,376 |
| 2020-12-23 | $7.04 | $7.12 | $6.97 | $7.05 | $7.05 | 844,354 |
| 2020-12-22 | $7.13 | $7.21 | $7.00 | $7.02 | $7.02 | 631,420 |
| 2020-12-21 | $6.74 | $7.06 | $6.72 | $7.04 | $7.04 | 1,818,890 |
| 2020-12-18 | $7.00 | $7.26 | $7.00 | $7.13 | $7.13 | 3,428,218 |
| 2020-12-17 | $6.63 | $7.01 | $6.62 | $6.98 | $6.98 | 1,672,054 |
| 2020-12-16 | $6.57 | $6.80 | $6.57 | $6.63 | $6.63 | 793,135 |
| 2020-12-15 | $6.38 | $6.59 | $6.32 | $6.57 | $6.57 | 1,040,524 |
| 2020-12-14 | $6.47 | $6.71 | $6.34 | $6.36 | $6.36 | 1,646,335 |
| 2020-12-11 | $6.21 | $6.34 | $6.12 | $6.30 | $6.30 | 660,032 |
| 2020-12-10 | $5.98 | $6.38 | $5.96 | $6.30 | $6.30 | 1,276,561 |
| 2020-12-09 | $6.27 | $6.31 | $6.00 | $6.05 | $6.05 | 712,391 |
| 2020-12-08 | $6.12 | $6.36 | $6.08 | $6.32 | $6.32 | 830,018 |
| 2020-12-07 | $6.21 | $6.28 | $6.07 | $6.19 | $6.19 | 461,000 |
| 2020-12-04 | $6.08 | $6.33 | $5.98 | $6.26 | $6.26 | 666,005 |
| 2020-12-03 | $5.90 | $6.09 | $5.85 | $6.00 | $6.00 | 1,038,748 |
| 2020-12-02 | $5.78 | $5.94 | $5.69 | $5.88 | $5.88 | 623,637 |
| 2020-12-01 | $5.69 | $5.81 | $5.63 | $5.80 | $5.80 | 972,072 |
| 2020-11-30 | $5.71 | $5.73 | $5.55 | $5.62 | $5.62 | 707,474 |
| 2020-11-27 | $5.75 | $5.84 | $5.70 | $5.76 | $5.76 | 322,182 |
| 2020-11-25 | $5.85 | $5.89 | $5.71 | $5.75 | $5.75 | 577,484 |
| 2020-11-24 | $5.96 | $6.02 | $5.73 | $5.89 | $5.89 | 1,105,557 |
| 2020-11-23 | $5.65 | $5.86 | $5.65 | $5.82 | $5.82 | 904,883 |
| 2020-11-20 | $5.64 | $5.73 | $5.54 | $5.61 | $5.61 | 680,929 |
| 2020-11-19 | $5.82 | $5.82 | $5.58 | $5.71 | $5.71 | 1,015,641 |
| 2020-11-18 | $5.54 | $5.98 | $5.50 | $5.91 | $5.91 | 2,109,303 |
| 2020-11-17 | $5.35 | $5.59 | $5.24 | $5.46 | $5.46 | 1,102,346 |
| 2020-11-16 | $5.10 | $5.34 | $5.08 | $5.30 | $5.30 | 1,268,926 |
| 2020-11-13 | $4.86 | $5.09 | $4.86 | $5.06 | $5.06 | 808,097 |
| 2020-11-12 | $4.90 | $4.97 | $4.77 | $4.78 | $4.78 | 1,434,194 |
| 2020-11-11 | $4.81 | $4.98 | $4.78 | $4.98 | $4.98 | 683,467 |
| 2020-11-10 | $4.80 | $5.03 | $4.76 | $4.80 | $4.80 | 2,467,602 |
| 2020-11-09 | $4.65 | $4.92 | $4.58 | $4.70 | $4.70 | 1,612,757 |
| 2020-11-06 | $4.50 | $4.50 | $4.39 | $4.41 | $4.41 | 573,917 |
| 2020-11-05 | $4.32 | $4.49 | $4.32 | $4.47 | $4.47 | 676,464 |
| 2020-11-04 | $4.24 | $4.44 | $4.24 | $4.28 | $4.28 | 553,574 |
| 2020-11-03 | $4.08 | $4.40 | $4.02 | $4.33 | $4.33 | 1,665,760 |
| 2020-11-02 | $4.07 | $4.15 | $3.93 | $3.95 | $3.95 | 2,261,756 |
| 2020-10-30 | $4.42 | $4.46 | $4.03 | $4.06 | $4.06 | 1,316,943 |
| 2020-10-29 | $4.61 | $4.67 | $4.42 | $4.48 | $4.48 | 851,783 |
| 2020-10-28 | $4.60 | $4.74 | $4.40 | $4.60 | $4.60 | 1,376,916 |
| 2020-10-27 | $4.62 | $4.74 | $4.51 | $4.72 | $4.72 | 1,322,232 |
| 2020-10-26 | $4.57 | $4.64 | $4.50 | $4.62 | $4.62 | 1,395,516 |
| 2020-10-23 | $4.60 | $4.68 | $4.52 | $4.65 | $4.65 | 440,180 |
| 2020-10-22 | $4.49 | $4.62 | $4.44 | $4.58 | $4.58 | 580,612 |
| 2020-10-21 | $4.61 | $4.62 | $4.49 | $4.49 | $4.49 | 502,839 |
| 2020-10-20 | $4.48 | $4.62 | $4.41 | $4.58 | $4.58 | 553,265 |
| 2020-10-19 | $4.47 | $4.50 | $4.40 | $4.41 | $4.41 | 700,271 |
| 2020-10-16 | $4.55 | $4.58 | $4.40 | $4.40 | $4.40 | 668,115 |
| 2020-10-15 | $4.40 | $4.57 | $4.30 | $4.56 | $4.56 | 608,697 |
| 2020-10-14 | $4.56 | $4.64 | $4.42 | $4.43 | $4.43 | 530,594 |
| 2020-10-13 | $4.68 | $4.74 | $4.51 | $4.52 | $4.52 | 1,046,042 |
| 2020-10-12 | $4.60 | $4.93 | $4.53 | $4.72 | $4.72 | 1,616,686 |
| 2020-10-09 | $4.70 | $4.96 | $4.51 | $4.61 | $4.61 | 3,548,453 |
| 2020-10-08 | $4.14 | $4.16 | $4.04 | $4.11 | $4.11 | 560,395 |
| 2020-10-07 | $4.03 | $4.09 | $4.00 | $4.07 | $4.07 | 532,598 |
| 2020-10-06 | $4.11 | $4.15 | $3.96 | $3.99 | $3.99 | 729,215 |
| 2020-10-05 | $4.05 | $4.13 | $4.02 | $4.07 | $4.07 | 361,625 |
| 2020-10-02 | $3.84 | $4.02 | $3.84 | $4.00 | $4.00 | 406,672 |
| 2020-10-01 | $4.03 | $4.06 | $3.93 | $4.01 | $4.01 | 744,255 |
| 2020-09-30 | $4.15 | $4.21 | $4.02 | $4.02 | $4.02 | 1,019,158 |
| 2020-09-29 | $4.09 | $4.16 | $4.02 | $4.15 | $4.15 | 754,903 |
| 2020-09-28 | $3.96 | $4.16 | $3.96 | $4.09 | $4.09 | 1,135,161 |
| 2020-09-25 | $3.76 | $3.93 | $3.74 | $3.88 | $3.88 | 841,882 |
| 2020-09-24 | $3.87 | $3.93 | $3.73 | $3.80 | $3.80 | 1,150,506 |
| 2020-09-23 | $4.10 | $4.15 | $3.84 | $3.86 | $3.86 | 967,684 |
| 2020-09-22 | $4.02 | $4.15 | $3.96 | $4.12 | $4.12 | 530,519 |
| 2020-09-21 | $4.00 | $4.06 | $3.92 | $4.01 | $4.01 | 815,244 |
| 2020-09-18 | $4.18 | $4.22 | $4.06 | $4.16 | $4.16 | 2,240,663 |
| 2020-09-17 | $4.01 | $4.15 | $3.95 | $4.12 | $4.12 | 787,047 |
| 2020-09-16 | $4.10 | $4.22 | $4.09 | $4.10 | $4.10 | 757,818 |
| 2020-09-15 | $4.02 | $4.19 | $4.01 | $4.09 | $4.09 | 758,391 |
| 2020-09-14 | $3.87 | $3.96 | $3.76 | $3.96 | $3.96 | 1,375,650 |
| 2020-09-11 | $4.00 | $4.03 | $3.79 | $3.82 | $3.82 | 732,116 |
| 2020-09-10 | $3.90 | $3.97 | $3.85 | $3.86 | $3.86 | 993,248 |
| 2020-09-09 | $4.02 | $4.10 | $3.85 | $3.89 | $3.89 | 885,974 |
| 2020-09-08 | $4.00 | $4.11 | $3.93 | $3.94 | $3.94 | 769,752 |
| 2020-09-04 | $4.31 | $4.37 | $3.94 | $4.06 | $4.06 | 1,354,831 |
| 2020-09-03 | $4.69 | $4.69 | $4.17 | $4.25 | $4.25 | 1,636,373 |
| 2020-09-02 | $4.49 | $4.67 | $4.42 | $4.63 | $4.63 | 2,841,038 |
| 2020-09-01 | $4.35 | $4.48 | $4.26 | $4.47 | $4.47 | 1,224,847 |
| 2020-08-31 | $4.47 | $4.51 | $4.33 | $4.37 | $4.37 | 1,696,644 |
| 2020-08-28 | $4.52 | $4.58 | $4.41 | $4.50 | $4.50 | 1,290,214 |
| 2020-08-27 | $4.54 | $4.58 | $4.44 | $4.50 | $4.50 | 779,592 |
| 2020-08-26 | $4.52 | $4.63 | $4.45 | $4.49 | $4.49 | 1,051,709 |
| 2020-08-25 | $4.51 | $4.54 | $4.44 | $4.51 | $4.51 | 913,715 |
| 2020-08-24 | $4.46 | $4.54 | $4.41 | $4.50 | $4.50 | 1,141,080 |
| 2020-08-21 | $4.48 | $4.52 | $4.38 | $4.44 | $4.44 | 1,208,539 |
| 2020-08-20 | $4.47 | $4.54 | $4.40 | $4.49 | $4.49 | 694,423 |
| 2020-08-19 | $4.56 | $4.64 | $4.49 | $4.53 | $4.53 | 1,102,555 |
| 2020-08-18 | $4.50 | $4.60 | $4.41 | $4.56 | $4.56 | 894,820 |
| 2020-08-17 | $4.50 | $4.61 | $4.49 | $4.52 | $4.52 | 872,348 |
| 2020-08-14 | $4.77 | $4.79 | $4.61 | $4.68 | $4.68 | 537,101 |
| 2020-08-13 | $4.85 | $4.92 | $4.70 | $4.81 | $4.81 | 1,022,655 |
| 2020-08-12 | $5.05 | $5.09 | $4.77 | $4.87 | $4.87 | 1,170,141 |
| 2020-08-11 | $4.89 | $5.09 | $4.89 | $4.99 | $4.99 | 1,391,050 |
| 2020-08-10 | $5.00 | $5.05 | $4.69 | $4.81 | $4.81 | 948,849 |
| 2020-08-07 | $4.92 | $5.03 | $4.82 | $4.99 | $4.99 | 957,964 |
| 2020-08-06 | $5.11 | $5.33 | $4.95 | $4.97 | $4.97 | 1,577,994 |
| 2020-08-05 | $5.08 | $5.47 | $4.86 | $5.02 | $5.02 | 4,223,137 |
| 2020-08-04 | $4.57 | $4.87 | $4.56 | $4.75 | $4.75 | 1,242,935 |
| 2020-08-03 | $4.59 | $4.67 | $4.48 | $4.59 | $4.59 | 853,772 |
| 2020-07-31 | $4.46 | $4.56 | $4.29 | $4.55 | $4.55 | 920,082 |
| 2020-07-30 | $4.45 | $4.51 | $4.32 | $4.50 | $4.50 | 590,902 |
| 2020-07-29 | $4.36 | $4.63 | $4.36 | $4.60 | $4.60 | 849,838 |
| 2020-07-28 | $4.52 | $4.55 | $4.34 | $4.34 | $4.34 | 521,977 |
| 2020-07-27 | $4.46 | $4.56 | $4.40 | $4.54 | $4.54 | 1,137,496 |
| 2020-07-24 | $4.60 | $4.60 | $4.44 | $4.45 | $4.45 | 689,361 |
| 2020-07-23 | $4.58 | $4.70 | $4.54 | $4.62 | $4.62 | 629,091 |
| 2020-07-22 | $4.52 | $4.70 | $4.52 | $4.61 | $4.61 | 432,877 |
| 2020-07-21 | $4.50 | $4.73 | $4.50 | $4.55 | $4.55 | 796,507 |
| 2020-07-20 | $4.45 | $4.52 | $4.38 | $4.40 | $4.40 | 563,810 |
| 2020-07-17 | $4.55 | $4.62 | $4.43 | $4.47 | $4.47 | 903,734 |
| 2020-07-16 | $4.46 | $4.56 | $4.32 | $4.54 | $4.54 | 758,215 |
| 2020-07-15 | $4.36 | $4.50 | $4.33 | $4.47 | $4.47 | 1,680,996 |
| 2020-07-14 | $3.91 | $4.11 | $3.82 | $4.11 | $4.11 | 1,271,132 |
| 2020-07-13 | $4.15 | $4.15 | $3.88 | $3.90 | $3.90 | 935,432 |
| 2020-07-10 | $4.00 | $4.09 | $3.92 | $4.07 | $4.07 | 457,844 |
| 2020-07-09 | $4.08 | $4.10 | $3.96 | $4.02 | $4.02 | 728,906 |
| 2020-07-08 | $3.93 | $4.09 | $3.84 | $4.07 | $4.07 | 2,598,913 |
| 2020-07-07 | $4.16 | $4.20 | $3.83 | $3.87 | $3.87 | 1,292,488 |
| 2020-07-06 | $4.25 | $4.25 | $4.13 | $4.19 | $4.19 | 741,043 |
| 2020-07-02 | $4.24 | $4.26 | $4.08 | $4.12 | $4.12 | 786,373 |
| 2020-07-01 | $4.37 | $4.41 | $4.13 | $4.14 | $4.14 | 839,430 |
| 2020-06-30 | $4.26 | $4.38 | $4.22 | $4.34 | $4.34 | 774,021 |
| 2020-06-29 | $4.20 | $4.32 | $4.11 | $4.31 | $4.31 | 1,173,323 |
| 2020-06-26 | $4.22 | $4.25 | $4.07 | $4.13 | $4.13 | 1,554,664 |
| 2020-06-25 | $4.17 | $4.26 | $4.10 | $4.26 | $4.26 | 1,891,958 |
| 2020-06-24 | $4.36 | $4.45 | $4.11 | $4.22 | $4.22 | 1,278,827 |
| 2020-06-23 | $4.45 | $4.50 | $4.33 | $4.41 | $4.41 | 889,793 |
| 2020-06-22 | $4.26 | $4.42 | $4.19 | $4.40 | $4.40 | 765,261 |
| 2020-06-19 | $4.39 | $4.43 | $4.24 | $4.25 | $4.25 | 2,172,983 |
| 2020-06-18 | $4.25 | $4.42 | $4.24 | $4.33 | $4.33 | 1,013,128 |
| 2020-06-17 | $4.71 | $4.75 | $4.35 | $4.37 | $4.37 | 1,189,148 |
| 2020-06-16 | $4.55 | $4.83 | $4.52 | $4.60 | $4.60 | 1,350,856 |
| 2020-06-15 | $4.22 | $4.36 | $4.11 | $4.28 | $4.28 | 1,452,554 |
| 2020-06-12 | $4.40 | $4.60 | $4.25 | $4.50 | $4.50 | 2,164,566 |
| 2020-06-11 | $4.50 | $4.59 | $4.20 | $4.22 | $4.22 | 1,669,501 |
| 2020-06-10 | $4.75 | $4.80 | $4.55 | $4.61 | $4.61 | 1,776,383 |
| 2020-06-09 | $5.06 | $5.06 | $4.72 | $4.74 | $4.74 | 2,085,607 |
| 2020-06-08 | $5.20 | $5.36 | $5.01 | $5.07 | $5.07 | 2,268,116 |
| 2020-06-05 | $4.73 | $5.26 | $4.67 | $5.10 | $5.10 | 3,817,749 |
| 2020-06-04 | $4.10 | $4.44 | $4.09 | $4.11 | $4.11 | 1,796,494 |
| 2020-06-03 | $4.02 | $4.21 | $3.97 | $4.11 | $4.11 | 2,032,216 |
| 2020-06-02 | $3.77 | $4.07 | $3.70 | $3.90 | $3.90 | 2,325,164 |
| 2020-06-01 | $3.32 | $3.62 | $3.31 | $3.57 | $3.57 | 1,268,658 |
| 2020-05-29 | $3.40 | $3.45 | $3.24 | $3.30 | $3.30 | 1,281,999 |
| 2020-05-28 | $3.60 | $3.66 | $3.46 | $3.47 | $3.47 | 1,210,713 |
| 2020-05-27 | $3.47 | $3.60 | $3.38 | $3.57 | $3.57 | 1,095,434 |
| 2020-05-26 | $3.47 | $3.55 | $3.34 | $3.35 | $3.35 | 1,204,488 |
| 2020-05-22 | $3.26 | $3.33 | $3.13 | $3.32 | $3.32 | 742,856 |
| 2020-05-21 | $3.24 | $3.32 | $3.18 | $3.24 | $3.24 | 585,418 |
| 2020-05-20 | $3.20 | $3.28 | $3.12 | $3.26 | $3.26 | 2,829,579 |
| 2020-05-19 | $3.18 | $3.25 | $3.05 | $3.11 | $3.11 | 1,146,963 |
| 2020-05-18 | $2.99 | $3.26 | $2.99 | $3.19 | $3.19 | 2,968,846 |
| 2020-05-15 | $2.91 | $2.96 | $2.85 | $2.90 | $2.90 | 775,607 |
| 2020-05-14 | $3.01 | $3.02 | $2.75 | $2.92 | $2.92 | 1,573,495 |
| 2020-05-13 | $3.22 | $3.41 | $2.98 | $3.02 | $3.02 | 2,339,172 |
| 2020-05-12 | $3.30 | $3.62 | $3.25 | $3.32 | $3.32 | 2,564,041 |
| 2020-05-11 | $3.29 | $3.31 | $3.12 | $3.21 | $3.21 | 1,964,827 |
| 2020-05-08 | $3.24 | $3.37 | $3.19 | $3.37 | $3.37 | 1,363,251 |
| 2020-05-07 | $3.13 | $3.25 | $3.11 | $3.20 | $3.20 | 1,119,949 |
| 2020-05-06 | $3.21 | $3.28 | $3.07 | $3.07 | $3.07 | 809,331 |
| 2020-05-05 | $3.25 | $3.40 | $3.15 | $3.19 | $3.19 | 1,910,131 |
| 2020-05-04 | $3.10 | $3.24 | $2.95 | $3.19 | $3.19 | 954,519 |
| 2020-05-01 | $3.31 | $3.38 | $3.13 | $3.20 | $3.20 | 1,091,722 |
| 2020-04-30 | $3.54 | $3.58 | $3.37 | $3.40 | $3.40 | 1,527,616 |
| 2020-04-29 | $3.43 | $3.74 | $3.37 | $3.64 | $3.64 | 2,167,159 |
| 2020-04-28 | $3.23 | $3.50 | $3.18 | $3.27 | $3.27 | 1,104,573 |
| 2020-04-27 | $3.06 | $3.15 | $3.06 | $3.10 | $3.10 | 863,441 |
| 2020-04-24 | $3.06 | $3.11 | $3.00 | $3.07 | $3.07 | 1,630,660 |
| 2020-04-23 | $2.86 | $3.07 | $2.85 | $3.02 | $3.02 | 945,428 |
| 2020-04-22 | $2.95 | $2.95 | $2.84 | $2.85 | $2.85 | 756,477 |
| 2020-04-21 | $2.90 | $2.96 | $2.82 | $2.86 | $2.86 | 726,415 |
| 2020-04-20 | $2.93 | $3.05 | $2.85 | $3.00 | $3.00 | 1,035,809 |
| 2020-04-17 | $2.91 | $3.01 | $2.76 | $2.89 | $2.89 | 1,443,276 |
| 2020-04-16 | $2.92 | $2.95 | $2.73 | $2.76 | $2.76 | 1,538,836 |
| 2020-04-15 | $2.96 | $3.04 | $2.82 | $2.86 | $2.86 | 1,275,439 |
| 2020-04-14 | $2.84 | $3.19 | $2.79 | $3.17 | $3.17 | 5,048,876 |
| 2020-04-13 | $2.89 | $2.99 | $2.63 | $2.72 | $2.72 | 1,405,658 |
| 2020-04-09 | $3.15 | $3.24 | $2.80 | $2.86 | $2.86 | 2,598,903 |
| 2020-04-08 | $2.78 | $3.15 | $2.72 | $3.13 | $3.13 | 2,217,501 |
| 2020-04-07 | $2.81 | $3.00 | $2.69 | $2.71 | $2.71 | 3,386,468 |
| 2020-04-06 | $2.59 | $2.73 | $2.58 | $2.72 | $2.72 | 2,174,776 |
| 2020-04-03 | $2.72 | $2.79 | $2.41 | $2.43 | $2.43 | 1,765,432 |
| 2020-04-02 | $2.78 | $2.87 | $2.69 | $2.72 | $2.72 | 1,185,608 |
| 2020-04-01 | $2.92 | $2.96 | $2.66 | $2.75 | $2.75 | 2,057,488 |
| 2020-03-31 | $3.05 | $3.18 | $2.97 | $3.09 | $3.09 | 1,415,129 |
| 2020-03-30 | $3.03 | $3.12 | $2.75 | $3.05 | $3.05 | 1,123,171 |
| 2020-03-27 | $3.10 | $3.10 | $2.91 | $2.97 | $2.97 | 1,172,775 |
| 2020-03-26 | $3.14 | $3.43 | $3.06 | $3.25 | $3.25 | 1,457,139 |
| 2020-03-25 | $3.01 | $3.26 | $2.71 | $3.15 | $3.15 | 1,311,522 |
| 2020-03-24 | $2.68 | $3.08 | $2.68 | $3.03 | $3.03 | 1,982,077 |
| 2020-03-23 | $2.29 | $2.50 | $2.07 | $2.50 | $2.50 | 1,497,316 |
| 2020-03-20 | $2.30 | $2.40 | $2.10 | $2.27 | $2.27 | 2,896,883 |
| 2020-03-19 | $1.88 | $2.42 | $1.88 | $2.33 | $2.33 | 2,840,709 |
| 2020-03-18 | $2.07 | $2.10 | $1.43 | $1.88 | $1.88 | 4,441,979 |
| 2020-03-17 | $2.74 | $2.80 | $2.06 | $2.10 | $2.10 | 2,900,117 |
| 2020-03-16 | $3.25 | $3.43 | $2.64 | $2.65 | $2.65 | 3,069,711 |
| 2020-03-13 | $3.30 | $3.66 | $3.08 | $3.65 | $3.65 | 3,743,104 |
| 2020-03-12 | $3.66 | $3.73 | $3.13 | $3.15 | $3.15 | 3,764,106 |
| 2020-03-11 | $4.22 | $4.37 | $3.94 | $3.98 | $3.98 | 1,663,166 |
| 2020-03-10 | $4.59 | $4.64 | $4.26 | $4.37 | $4.37 | 2,043,121 |
| 2020-03-09 | $4.44 | $4.66 | $4.33 | $4.39 | $4.39 | 1,220,225 |
| 2020-03-06 | $4.71 | $4.93 | $4.68 | $4.82 | $4.82 | 1,836,981 |
| 2020-03-05 | $4.93 | $5.03 | $4.77 | $4.85 | $4.85 | 2,811,783 |
| 2020-03-04 | $5.02 | $5.08 | $4.81 | $5.06 | $5.06 | 1,505,565 |
| 2020-03-03 | $5.11 | $5.22 | $4.78 | $4.90 | $4.90 | 1,300,042 |
| 2020-03-02 | $5.05 | $5.13 | $4.95 | $5.12 | $5.12 | 1,305,592 |
| 2020-02-28 | $4.99 | $5.17 | $4.90 | $5.03 | $5.03 | 3,284,030 |
| 2020-02-27 | $5.38 | $5.43 | $5.08 | $5.08 | $5.08 | 1,563,740 |
| 2020-02-26 | $5.72 | $5.81 | $5.47 | $5.54 | $5.54 | 1,245,927 |
| 2020-02-25 | $6.06 | $6.10 | $5.64 | $5.70 | $5.70 | 1,030,210 |
| 2020-02-24 | $6.01 | $6.11 | $5.95 | $6.03 | $6.03 | 1,905,401 |
| 2020-02-21 | $6.46 | $6.46 | $6.22 | $6.29 | $6.29 | 848,117 |
| 2020-02-20 | $6.40 | $6.53 | $6.38 | $6.48 | $6.48 | 1,163,895 |
| 2020-02-19 | $6.33 | $6.46 | $6.27 | $6.43 | $6.43 | 877,365 |
| 2020-02-18 | $6.21 | $6.40 | $6.18 | $6.38 | $6.38 | 1,035,918 |
| 2020-02-14 | $6.47 | $6.53 | $6.28 | $6.42 | $6.42 | 1,216,192 |
| 2020-02-13 | $6.41 | $6.71 | $6.40 | $6.50 | $6.50 | 1,318,934 |
| 2020-02-12 | $6.18 | $6.38 | $6.18 | $6.34 | $6.34 | 1,808,855 |
| 2020-02-11 | $6.16 | $6.29 | $6.06 | $6.12 | $6.12 | 1,146,868 |
| 2020-02-10 | $5.93 | $6.15 | $5.89 | $6.12 | $6.12 | 1,397,265 |
| 2020-02-07 | $6.06 | $6.12 | $5.91 | $5.96 | $5.96 | 1,306,639 |
| 2020-02-06 | $6.10 | $6.28 | $5.98 | $6.08 | $6.08 | 1,183,534 |
| 2020-02-05 | $5.87 | $6.18 | $5.80 | $6.05 | $6.05 | 1,996,833 |
| 2020-02-04 | $5.95 | $6.01 | $5.75 | $5.79 | $5.79 | 1,362,366 |
| 2020-02-03 | $5.91 | $5.99 | $5.80 | $5.86 | $5.86 | 1,753,116 |
| 2020-01-31 | $6.05 | $6.10 | $5.85 | $5.90 | $5.90 | 3,328,568 |
| 2020-01-30 | $6.37 | $6.45 | $6.05 | $6.11 | $6.11 | 2,649,846 |
| 2020-01-29 | $6.50 | $7.18 | $6.35 | $6.35 | $6.35 | 4,791,325 |
| 2020-01-28 | $7.61 | $7.76 | $7.21 | $7.26 | $7.26 | 2,459,178 |
| 2020-01-27 | $7.48 | $7.66 | $7.38 | $7.61 | $7.61 | 1,589,228 |
| 2020-01-24 | $7.55 | $7.72 | $7.38 | $7.69 | $7.69 | 1,918,930 |
| 2020-01-23 | $7.52 | $7.55 | $7.40 | $7.51 | $7.51 | 1,218,762 |
| 2020-01-22 | $7.64 | $7.69 | $7.54 | $7.55 | $7.55 | 1,106,726 |
| 2020-01-21 | $7.80 | $7.83 | $7.57 | $7.59 | $7.59 | 1,457,728 |
| 2020-01-17 | $7.99 | $8.00 | $7.84 | $7.92 | $7.92 | 975,098 |
| 2020-01-16 | $7.75 | $7.95 | $7.74 | $7.92 | $7.92 | 1,454,346 |
| 2020-01-15 | $7.45 | $7.71 | $7.44 | $7.66 | $7.66 | 1,309,387 |
| 2020-01-14 | $7.43 | $7.58 | $7.38 | $7.51 | $7.51 | 1,130,966 |
| 2020-01-13 | $7.32 | $7.45 | $7.25 | $7.42 | $7.42 | 721,287 |
| 2020-01-10 | $7.36 | $7.46 | $7.24 | $7.28 | $7.28 | 1,029,985 |
| 2020-01-09 | $7.45 | $7.48 | $7.29 | $7.37 | $7.37 | 849,102 |
| 2020-01-08 | $7.34 | $7.51 | $7.30 | $7.39 | $7.39 | 1,382,377 |
| 2020-01-07 | $7.23 | $7.35 | $7.19 | $7.32 | $7.32 | 895,544 |
| 2020-01-06 | $7.20 | $7.33 | $7.16 | $7.25 | $7.25 | 891,901 |
| 2020-01-03 | $7.19 | $7.37 | $7.19 | $7.33 | $7.33 | 997,931 |
| 2020-01-02 | $7.46 | $7.55 | $7.25 | $7.34 | $7.34 | 1,063,566 |
| 2019-12-31 | $7.28 | $7.45 | $7.28 | $7.37 | $7.37 | 1,168,941 |
| 2019-12-30 | $7.34 | $7.45 | $7.24 | $7.35 | $7.35 | 814,187 |
| 2019-12-27 | $7.51 | $7.51 | $7.35 | $7.37 | $7.37 | 658,219 |
| 2019-12-26 | $7.54 | $7.61 | $7.44 | $7.46 | $7.46 | 1,094,861 |
| 2019-12-24 | $7.62 | $7.62 | $7.49 | $7.52 | $7.52 | 303,632 |
| 2019-12-23 | $7.48 | $7.63 | $7.42 | $7.59 | $7.59 | 961,913 |
| 2019-12-20 | $7.50 | $7.51 | $7.35 | $7.48 | $7.48 | 3,202,374 |
| 2019-12-19 | $7.36 | $7.51 | $7.26 | $7.49 | $7.49 | 1,540,391 |
| 2019-12-18 | $7.31 | $7.45 | $7.29 | $7.35 | $7.35 | 1,594,291 |
| 2019-12-17 | $7.06 | $7.31 | $7.02 | $7.27 | $7.27 | 2,056,822 |
| 2019-12-16 | $7.07 | $7.14 | $7.04 | $7.07 | $7.07 | 1,583,152 |
| 2019-12-13 | $6.79 | $7.06 | $6.78 | $6.99 | $6.99 | 1,802,128 |
| 2019-12-12 | $6.68 | $6.89 | $6.66 | $6.81 | $6.81 | 1,585,283 |
| 2019-12-11 | $6.90 | $6.92 | $6.43 | $6.66 | $6.66 | 3,442,427 |
| 2019-12-10 | $6.84 | $6.99 | $6.78 | $6.88 | $6.88 | 1,642,101 |
| 2019-12-09 | $6.84 | $6.91 | $6.78 | $6.86 | $6.86 | 695,320 |
| 2019-12-06 | $6.80 | $6.97 | $6.80 | $6.87 | $6.87 | 961,958 |
| 2019-12-05 | $6.84 | $6.88 | $6.78 | $6.80 | $6.80 | 797,185 |
| 2019-12-04 | $6.86 | $6.96 | $6.78 | $6.88 | $6.88 | 1,295,643 |
| 2019-12-03 | $6.84 | $6.85 | $6.65 | $6.78 | $6.78 | 1,432,597 |
| 2019-12-02 | $7.02 | $7.02 | $6.79 | $6.94 | $6.94 | 1,329,014 |
| 2019-11-29 | $7.00 | $7.05 | $6.93 | $7.03 | $7.03 | 384,975 |
| 2019-11-27 | $6.95 | $7.05 | $6.90 | $7.05 | $7.05 | 956,856 |
| 2019-11-26 | $6.96 | $7.00 | $6.77 | $6.90 | $6.90 | 1,194,482 |
| 2019-11-25 | $6.65 | $6.99 | $6.63 | $6.96 | $6.96 | 1,439,424 |
| 2019-11-22 | $6.57 | $6.79 | $6.51 | $6.65 | $6.65 | 1,301,270 |
| 2019-11-21 | $6.54 | $6.60 | $6.39 | $6.52 | $6.52 | 1,000,717 |
| 2019-11-20 | $6.35 | $6.61 | $6.20 | $6.52 | $6.52 | 1,690,440 |
| 2019-11-19 | $6.79 | $6.85 | $6.41 | $6.41 | $6.41 | 1,586,549 |
| 2019-11-18 | $6.62 | $6.83 | $6.53 | $6.74 | $6.74 | 2,202,557 |
| 2019-11-15 | $6.65 | $6.70 | $6.44 | $6.65 | $6.65 | 1,244,065 |
| 2019-11-14 | $6.57 | $6.59 | $6.42 | $6.58 | $6.58 | 1,509,092 |
| 2019-11-13 | $6.68 | $6.77 | $6.50 | $6.66 | $6.66 | 2,319,074 |
| 2019-11-12 | $6.85 | $6.92 | $6.70 | $6.74 | $6.74 | 1,604,889 |
| 2019-11-11 | $6.83 | $6.96 | $6.75 | $6.80 | $6.80 | 1,053,436 |
| 2019-11-08 | $6.68 | $6.95 | $6.58 | $6.94 | $6.94 | 1,511,741 |
| 2019-11-07 | $6.75 | $6.82 | $6.65 | $6.70 | $6.70 | 1,201,054 |
| 2019-11-06 | $6.78 | $6.78 | $6.64 | $6.65 | $6.65 | 1,315,756 |
| 2019-11-05 | $6.63 | $6.89 | $6.61 | $6.76 | $6.76 | 2,056,569 |
| 2019-11-04 | $6.55 | $6.78 | $6.53 | $6.54 | $6.54 | 2,332,995 |
| 2019-11-01 | $6.40 | $6.58 | $6.31 | $6.52 | $6.52 | 2,827,230 |
| 2019-10-31 | $6.81 | $6.81 | $6.24 | $6.44 | $6.44 | 3,725,182 |
| 2019-10-30 | $7.95 | $7.95 | $6.81 | $6.89 | $6.89 | 4,004,108 |
| 2019-10-29 | $7.23 | $7.61 | $7.23 | $7.57 | $7.57 | 2,002,779 |
| 2019-10-28 | $7.35 | $7.54 | $7.30 | $7.30 | $7.30 | 827,853 |
| 2019-10-25 | $7.13 | $7.34 | $7.13 | $7.33 | $7.33 | 861,741 |
| 2019-10-24 | $7.18 | $7.19 | $6.96 | $7.16 | $7.16 | 1,035,979 |
| 2019-10-23 | $7.26 | $7.35 | $7.14 | $7.18 | $7.18 | 460,263 |
| 2019-10-22 | $7.44 | $7.48 | $7.22 | $7.23 | $7.23 | 628,371 |
| 2019-10-21 | $7.43 | $7.56 | $7.40 | $7.44 | $7.44 | 732,775 |
| 2019-10-18 | $7.35 | $7.42 | $7.27 | $7.35 | $7.35 | 736,898 |
| 2019-10-17 | $7.12 | $7.38 | $7.12 | $7.38 | $7.38 | 810,969 |
| 2019-10-16 | $7.18 | $7.32 | $7.03 | $7.05 | $7.05 | 1,221,769 |
| 2019-10-15 | $7.06 | $7.35 | $7.06 | $7.31 | $7.31 | 1,622,879 |
| 2019-10-14 | $7.28 | $7.29 | $6.89 | $7.06 | $7.06 | 808,885 |
| 2019-10-11 | $7.28 | $7.43 | $7.28 | $7.33 | $7.33 | 564,437 |
| 2019-10-10 | $7.14 | $7.24 | $7.08 | $7.17 | $7.17 | 766,455 |
| 2019-10-09 | $7.15 | $7.19 | $7.03 | $7.14 | $7.14 | 634,325 |
| 2019-10-08 | $7.20 | $7.20 | $7.02 | $7.11 | $7.11 | 808,588 |
| 2019-10-07 | $7.25 | $7.43 | $7.14 | $7.19 | $7.19 | 2,403,555 |
| 2019-10-04 | $6.96 | $7.33 | $6.94 | $7.30 | $7.30 | 1,758,151 |
| 2019-10-03 | $6.77 | $7.00 | $6.71 | $6.95 | $6.95 | 709,267 |
| 2019-10-02 | $6.80 | $6.94 | $6.75 | $6.83 | $6.83 | 717,310 |
| 2019-10-01 | $7.31 | $7.39 | $6.91 | $6.92 | $6.92 | 837,814 |
| 2019-09-30 | $7.38 | $7.43 | $7.27 | $7.28 | $7.28 | 1,042,410 |
| 2019-09-27 | $7.51 | $7.59 | $7.36 | $7.36 | $7.36 | 580,345 |
| 2019-09-26 | $7.67 | $7.69 | $7.42 | $7.49 | $7.49 | 671,872 |
| 2019-09-25 | $7.39 | $7.70 | $7.32 | $7.67 | $7.67 | 1,116,477 |
| 2019-09-24 | $7.59 | $7.66 | $7.30 | $7.41 | $7.41 | 1,651,879 |
| 2019-09-23 | $7.55 | $7.64 | $7.44 | $7.55 | $7.55 | 657,801 |
| 2019-09-20 | $7.43 | $7.65 | $7.29 | $7.61 | $7.61 | 1,674,714 |
| 2019-09-19 | $7.41 | $7.67 | $7.39 | $7.41 | $7.41 | 850,726 |
| 2019-09-18 | $7.60 | $7.62 | $7.34 | $7.44 | $7.44 | 1,043,570 |
| 2019-09-17 | $7.80 | $7.85 | $7.50 | $7.58 | $7.58 | 832,283 |
| 2019-09-16 | $7.70 | $7.91 | $7.62 | $7.86 | $7.86 | 1,396,560 |
| 2019-09-13 | $7.45 | $7.76 | $7.43 | $7.67 | $7.67 | 1,387,558 |
| 2019-09-12 | $7.38 | $7.58 | $7.29 | $7.45 | $7.45 | 1,254,030 |
| 2019-09-11 | $7.09 | $7.42 | $7.06 | $7.40 | $7.40 | 1,066,586 |
| 2019-09-10 | $6.90 | $7.20 | $6.84 | $7.07 | $7.07 | 1,322,578 |
| 2019-09-09 | $6.84 | $6.94 | $6.78 | $6.90 | $6.90 | 885,629 |
| 2019-09-06 | $6.80 | $6.84 | $6.69 | $6.79 | $6.79 | 664,734 |
| 2019-09-05 | $6.65 | $6.88 | $6.52 | $6.74 | $6.74 | 978,865 |
| 2019-09-04 | $6.61 | $6.75 | $6.53 | $6.55 | $6.55 | 932,278 |
| 2019-09-03 | $6.63 | $6.72 | $6.52 | $6.60 | $6.60 | 679,778 |
| 2019-08-30 | $6.74 | $6.80 | $6.59 | $6.68 | $6.68 | 649,335 |
| 2019-08-29 | $6.76 | $6.85 | $6.70 | $6.72 | $6.72 | 466,292 |
| 2019-08-28 | $6.60 | $6.76 | $6.55 | $6.70 | $6.70 | 663,764 |
| 2019-08-27 | $6.90 | $6.92 | $6.57 | $6.60 | $6.60 | 612,112 |
| 2019-08-26 | $7.05 | $7.11 | $6.80 | $6.84 | $6.84 | 834,366 |
| 2019-08-23 | $7.34 | $7.43 | $7.00 | $7.01 | $7.01 | 752,535 |
| 2019-08-22 | $7.39 | $7.51 | $7.29 | $7.37 | $7.37 | 673,479 |
| 2019-08-21 | $7.40 | $7.45 | $7.19 | $7.35 | $7.35 | 1,129,702 |
| 2019-08-20 | $7.51 | $7.51 | $7.31 | $7.38 | $7.38 | 1,019,001 |
| 2019-08-19 | $7.44 | $7.63 | $7.40 | $7.51 | $7.51 | 873,238 |
| 2019-08-16 | $7.33 | $7.44 | $7.22 | $7.38 | $7.38 | 1,120,339 |
| 2019-08-15 | $7.72 | $7.72 | $7.33 | $7.40 | $7.40 | 689,970 |
| 2019-08-14 | $7.73 | $7.79 | $7.49 | $7.59 | $7.59 | 869,008 |
| 2019-08-13 | $7.83 | $7.96 | $7.76 | $7.89 | $7.89 | 867,092 |
| 2019-08-12 | $8.00 | $8.04 | $7.70 | $7.81 | $7.81 | 1,103,530 |
| 2019-08-09 | $8.13 | $8.18 | $8.05 | $8.10 | $8.10 | 921,280 |
| 2019-08-08 | $8.09 | $8.21 | $7.95 | $8.16 | $8.16 | 784,582 |
| 2019-08-07 | $8.00 | $8.07 | $7.91 | $8.05 | $8.05 | 1,435,960 |
| 2019-08-06 | $8.16 | $8.19 | $8.00 | $8.07 | $8.07 | 1,127,330 |
| 2019-08-05 | $8.08 | $8.13 | $7.89 | $8.11 | $8.11 | 1,187,931 |
| 2019-08-02 | $8.30 | $8.39 | $7.93 | $8.25 | $8.25 | 1,968,583 |
| 2019-08-01 | $8.24 | $8.50 | $8.21 | $8.37 | $8.37 | 3,391,056 |
| 2019-07-31 | $8.07 | $8.50 | $7.54 | $8.14 | $8.14 | 4,011,743 |
| 2019-07-30 | $7.16 | $7.40 | $7.11 | $7.36 | $7.36 | 1,549,627 |
| 2019-07-29 | $7.20 | $7.23 | $7.09 | $7.19 | $7.19 | 1,065,525 |
| 2019-07-26 | $7.13 | $7.17 | $7.06 | $7.16 | $7.16 | 1,064,888 |
| 2019-07-25 | $7.31 | $7.31 | $7.02 | $7.06 | $7.06 | 1,198,721 |
| 2019-07-24 | $7.00 | $7.26 | $6.96 | $7.25 | $7.25 | 1,213,934 |
| 2019-07-23 | $7.10 | $7.11 | $6.97 | $7.06 | $7.06 | 673,108 |
| 2019-07-22 | $7.06 | $7.14 | $7.01 | $7.04 | $7.04 | 665,560 |
| 2019-07-19 | $6.96 | $7.08 | $6.93 | $7.00 | $7.00 | 671,062 |
| 2019-07-18 | $6.87 | $7.02 | $6.86 | $7.00 | $7.00 | 794,680 |
| 2019-07-17 | $6.72 | $6.91 | $6.70 | $6.87 | $6.87 | 904,020 |
| 2019-07-16 | $6.75 | $6.77 | $6.69 | $6.74 | $6.74 | 726,644 |
| 2019-07-15 | $6.80 | $6.86 | $6.71 | $6.74 | $6.74 | 583,243 |
| 2019-07-12 | $6.71 | $6.80 | $6.67 | $6.77 | $6.77 | 708,365 |
| 2019-07-11 | $6.64 | $6.70 | $6.54 | $6.69 | $6.69 | 868,964 |
| 2019-07-10 | $6.64 | $6.68 | $6.49 | $6.60 | $6.60 | 859,748 |
| 2019-07-09 | $6.46 | $6.60 | $6.43 | $6.59 | $6.59 | 530,480 |
| 2019-07-08 | $6.43 | $6.57 | $6.38 | $6.46 | $6.46 | 762,851 |
| 2019-07-05 | $6.47 | $6.57 | $6.47 | $6.50 | $6.50 | 675,050 |
| 2019-07-03 | $6.55 | $6.57 | $6.49 | $6.52 | $6.52 | 277,738 |
| 2019-07-02 | $6.55 | $6.59 | $6.45 | $6.51 | $6.51 | 670,360 |
| 2019-07-01 | $6.68 | $6.68 | $6.50 | $6.59 | $6.59 | 967,181 |
| 2019-06-28 | $6.25 | $6.52 | $6.15 | $6.47 | $6.47 | 2,269,622 |
| 2019-06-27 | $6.06 | $6.21 | $5.99 | $6.20 | $6.20 | 1,971,943 |
| 2019-06-26 | $5.98 | $6.15 | $5.86 | $5.99 | $5.99 | 2,449,670 |
| 2019-06-25 | $5.65 | $5.86 | $5.63 | $5.73 | $5.73 | 1,715,718 |
| 2019-06-24 | $5.72 | $5.78 | $5.49 | $5.64 | $5.64 | 2,836,020 |
| 2019-06-21 | $5.78 | $5.84 | $5.63 | $5.72 | $5.72 | 1,668,768 |
| 2019-06-20 | $5.91 | $5.97 | $5.78 | $5.80 | $5.80 | 723,247 |
| 2019-06-19 | $5.75 | $5.86 | $5.70 | $5.84 | $5.84 | 769,401 |
| 2019-06-18 | $5.66 | $5.85 | $5.66 | $5.70 | $5.70 | 1,105,686 |
| 2019-06-17 | $5.60 | $5.73 | $5.56 | $5.60 | $5.60 | 1,016,418 |
| 2019-06-14 | $5.92 | $5.92 | $5.56 | $5.58 | $5.58 | 1,049,405 |
| 2019-06-13 | $5.80 | $5.98 | $5.80 | $5.94 | $5.94 | 770,675 |
| 2019-06-12 | $5.83 | $5.90 | $5.73 | $5.76 | $5.76 | 567,242 |
| 2019-06-11 | $5.86 | $5.95 | $5.77 | $5.85 | $5.85 | 951,659 |
| 2019-06-10 | $5.89 | $6.03 | $5.78 | $5.79 | $5.79 | 1,242,403 |
| 2019-06-07 | $5.66 | $5.89 | $5.60 | $5.85 | $5.85 | 1,416,508 |
| 2019-06-06 | $5.79 | $5.82 | $5.59 | $5.65 | $5.65 | 659,662 |
| 2019-06-05 | $5.69 | $5.85 | $5.59 | $5.80 | $5.80 | 1,539,833 |
| 2019-06-04 | $5.48 | $5.68 | $5.45 | $5.65 | $5.65 | 2,231,049 |
| 2019-06-03 | $5.67 | $5.69 | $5.37 | $5.41 | $5.41 | 1,524,842 |
| 2019-05-31 | $5.64 | $5.67 | $5.58 | $5.63 | $5.63 | 968,353 |
| 2019-05-30 | $5.71 | $5.85 | $5.71 | $5.75 | $5.75 | 1,321,455 |
| 2019-05-29 | $5.75 | $5.78 | $5.67 | $5.69 | $5.69 | 1,530,679 |
| 2019-05-28 | $5.91 | $5.99 | $5.77 | $5.79 | $5.79 | 639,910 |
| 2019-05-24 | $5.92 | $5.98 | $5.87 | $5.89 | $5.89 | 855,098 |
| 2019-05-23 | $5.90 | $6.01 | $5.84 | $5.84 | $5.84 | 987,167 |
| 2019-05-22 | $6.09 | $6.14 | $6.00 | $6.02 | $6.02 | 1,135,218 |
| 2019-05-21 | $6.10 | $6.23 | $6.04 | $6.14 | $6.14 | 1,295,489 |
| 2019-05-20 | $6.00 | $6.16 | $5.89 | $6.03 | $6.03 | 1,129,999 |
| 2019-05-17 | $6.22 | $6.29 | $6.01 | $6.07 | $6.07 | 1,172,215 |
| 2019-05-16 | $6.24 | $6.33 | $6.21 | $6.31 | $6.31 | 707,802 |
| 2019-05-15 | $6.16 | $6.28 | $6.16 | $6.21 | $6.21 | 714,709 |
| 2019-05-14 | $6.13 | $6.29 | $6.12 | $6.23 | $6.23 | 796,469 |
| 2019-05-13 | $6.21 | $6.30 | $6.09 | $6.12 | $6.12 | 1,097,466 |
| 2019-05-10 | $6.26 | $6.42 | $6.18 | $6.40 | $6.40 | 1,168,374 |
| 2019-05-09 | $6.38 | $6.40 | $6.24 | $6.31 | $6.31 | 1,094,878 |
| 2019-05-08 | $6.46 | $6.64 | $6.42 | $6.43 | $6.43 | 1,387,328 |
| 2019-05-07 | $6.52 | $6.63 | $6.44 | $6.52 | $6.52 | 1,226,283 |
| 2019-05-06 | $6.53 | $6.71 | $6.53 | $6.64 | $6.64 | 1,216,183 |
| 2019-05-03 | $6.45 | $6.75 | $6.42 | $6.72 | $6.72 | 1,854,331 |
| 2019-05-02 | $7.01 | $7.01 | $6.37 | $6.39 | $6.39 | 3,223,964 |
| 2019-05-01 | $6.85 | $7.28 | $6.30 | $6.84 | $6.84 | 6,248,488 |
| 2019-04-30 | $8.08 | $8.18 | $7.88 | $8.00 | $8.00 | 1,884,412 |
| 2019-04-29 | $7.99 | $8.27 | $7.87 | $8.11 | $8.11 | 1,958,363 |
| 2019-04-26 | $7.93 | $7.99 | $7.80 | $7.99 | $7.99 | 1,042,684 |
| 2019-04-25 | $8.20 | $8.25 | $7.95 | $7.98 | $7.98 | 982,857 |
| 2019-04-24 | $7.94 | $8.28 | $7.92 | $8.26 | $8.26 | 2,132,489 |
| 2019-04-23 | $7.74 | $7.97 | $7.69 | $7.97 | $7.97 | 1,281,628 |
| 2019-04-22 | $7.70 | $7.89 | $7.68 | $7.72 | $7.72 | 1,734,325 |
| 2019-04-18 | $7.73 | $7.78 | $7.54 | $7.75 | $7.75 | 923,324 |
| 2019-04-17 | $7.95 | $8.01 | $7.73 | $7.75 | $7.75 | 1,019,903 |
| 2019-04-16 | $7.67 | $7.97 | $7.63 | $7.87 | $7.87 | 1,061,828 |
| 2019-04-15 | $7.71 | $7.80 | $7.63 | $7.64 | $7.64 | 514,230 |
| 2019-04-12 | $7.71 | $7.82 | $7.67 | $7.72 | $7.72 | 1,257,135 |
| 2019-04-11 | $7.60 | $7.80 | $7.51 | $7.66 | $7.66 | 1,407,729 |
| 2019-04-10 | $7.49 | $7.65 | $7.42 | $7.58 | $7.58 | 1,545,542 |
| 2019-04-09 | $7.57 | $7.62 | $7.39 | $7.48 | $7.48 | 1,618,833 |
| 2019-04-08 | $7.82 | $7.83 | $7.60 | $7.62 | $7.62 | 1,263,755 |
| 2019-04-05 | $7.95 | $8.00 | $7.82 | $7.87 | $7.87 | 646,774 |
| 2019-04-04 | $7.86 | $7.99 | $7.82 | $7.90 | $7.90 | 789,090 |
| 2019-04-03 | $7.87 | $7.98 | $7.80 | $7.86 | $7.86 | 685,825 |
| 2019-04-02 | $7.71 | $7.81 | $7.60 | $7.78 | $7.78 | 1,069,529 |
| 2019-04-01 | $7.49 | $7.75 | $7.46 | $7.69 | $7.69 | 588,606 |
| 2019-03-29 | $7.52 | $7.63 | $7.40 | $7.49 | $7.49 | 787,497 |
| 2019-03-28 | $7.30 | $7.52 | $7.30 | $7.46 | $7.46 | 725,819 |
| 2019-03-27 | $7.42 | $7.51 | $7.20 | $7.29 | $7.29 | 2,267,428 |
| 2019-03-26 | $7.35 | $7.53 | $7.31 | $7.45 | $7.45 | 1,450,509 |
| 2019-03-25 | $7.33 | $7.39 | $7.16 | $7.31 | $7.31 | 1,070,458 |
| 2019-03-22 | $7.72 | $7.81 | $7.34 | $7.35 | $7.35 | 857,285 |
| 2019-03-21 | $7.51 | $7.84 | $7.51 | $7.79 | $7.79 | 1,573,611 |
| 2019-03-20 | $7.55 | $7.64 | $7.44 | $7.53 | $7.53 | 1,888,412 |
| 2019-03-19 | $7.65 | $7.72 | $7.55 | $7.57 | $7.57 | 1,083,256 |
| 2019-03-18 | $7.69 | $7.83 | $7.57 | $7.62 | $7.62 | 1,359,257 |
| 2019-03-15 | $7.63 | $7.86 | $7.63 | $7.69 | $7.69 | 1,805,068 |
| 2019-03-14 | $7.72 | $7.78 | $7.61 | $7.61 | $7.61 | 617,423 |
| 2019-03-13 | $7.66 | $7.89 | $7.66 | $7.72 | $7.72 | 1,169,620 |
| 2019-03-12 | $7.71 | $7.76 | $7.61 | $7.64 | $7.64 | 1,706,102 |
| 2019-03-11 | $7.58 | $7.72 | $7.58 | $7.71 | $7.71 | 1,545,404 |
| 2019-03-08 | $7.48 | $7.57 | $7.46 | $7.55 | $7.55 | 1,723,592 |
| 2019-03-07 | $7.79 | $7.86 | $7.55 | $7.56 | $7.56 | 1,275,457 |
| 2019-03-06 | $8.02 | $8.05 | $7.81 | $7.81 | $7.81 | 1,448,732 |
| 2019-03-05 | $8.10 | $8.13 | $8.01 | $8.02 | $8.02 | 874,026 |
| 2019-03-04 | $8.25 | $8.27 | $8.01 | $8.08 | $8.08 | 893,671 |
| 2019-03-01 | $8.30 | $8.33 | $8.14 | $8.20 | $8.20 | 1,058,445 |
| 2019-02-28 | $8.37 | $8.39 | $8.09 | $8.22 | $8.22 | 2,840,270 |
| 2019-02-27 | $8.43 | $8.51 | $8.34 | $8.42 | $8.42 | 1,021,104 |
| 2019-02-26 | $8.31 | $8.53 | $8.28 | $8.45 | $8.45 | 1,912,250 |
| 2019-02-25 | $8.42 | $8.59 | $8.32 | $8.32 | $8.32 | 2,268,344 |
| 2019-02-22 | $8.30 | $8.50 | $8.30 | $8.43 | $8.43 | 1,820,726 |
| 2019-02-21 | $8.26 | $8.36 | $8.21 | $8.30 | $8.30 | 1,533,357 |
| 2019-02-20 | $8.16 | $8.34 | $8.07 | $8.27 | $8.27 | 1,880,959 |
| 2019-02-19 | $7.85 | $8.12 | $7.79 | $8.01 | $8.01 | 1,761,385 |
| 2019-02-15 | $7.74 | $7.95 | $7.67 | $7.85 | $7.85 | 1,544,340 |
| 2019-02-14 | $7.55 | $7.83 | $7.55 | $7.68 | $7.68 | 2,344,844 |
| 2019-02-13 | $7.47 | $7.55 | $7.44 | $7.50 | $7.50 | 1,735,418 |
| 2019-02-12 | $7.50 | $7.58 | $7.44 | $7.45 | $7.45 | 1,356,576 |
| 2019-02-11 | $7.33 | $7.47 | $7.28 | $7.44 | $7.44 | 1,217,074 |
| 2019-02-08 | $7.20 | $7.36 | $7.19 | $7.28 | $7.28 | 1,101,537 |
| 2019-02-07 | $7.36 | $7.46 | $7.18 | $7.27 | $7.27 | 2,236,492 |
| 2019-02-06 | $7.45 | $7.57 | $7.35 | $7.42 | $7.42 | 1,110,410 |
| 2019-02-05 | $7.41 | $7.55 | $7.38 | $7.47 | $7.47 | 1,182,670 |
| 2019-02-04 | $7.31 | $7.49 | $7.30 | $7.39 | $7.39 | 1,250,334 |
| 2019-02-01 | $7.47 | $7.63 | $7.25 | $7.31 | $7.31 | 1,702,016 |
| 2019-01-31 | $7.35 | $7.62 | $7.30 | $7.56 | $7.56 | 2,422,843 |
| 2019-01-30 | $7.08 | $7.55 | $6.87 | $7.40 | $7.40 | 4,171,938 |
| 2019-01-29 | $6.77 | $7.03 | $6.30 | $6.93 | $6.93 | 3,375,529 |
| 2019-01-28 | $6.70 | $6.89 | $6.58 | $6.79 | $6.79 | 1,738,424 |
| 2019-01-25 | $6.72 | $6.83 | $6.69 | $6.77 | $6.77 | 1,247,439 |
| 2019-01-24 | $6.58 | $6.81 | $6.57 | $6.66 | $6.66 | 1,346,758 |
| 2019-01-23 | $6.44 | $6.57 | $6.35 | $6.56 | $6.56 | 870,981 |
| 2019-01-22 | $6.39 | $6.52 | $6.31 | $6.39 | $6.39 | 1,458,982 |
| 2019-01-18 | $6.38 | $6.53 | $6.32 | $6.46 | $6.46 | 1,703,659 |
| 2019-01-17 | $6.20 | $6.37 | $6.18 | $6.35 | $6.35 | 1,227,386 |
| 2019-01-16 | $6.48 | $6.50 | $6.22 | $6.23 | $6.23 | 1,030,632 |
| 2019-01-15 | $6.26 | $6.40 | $6.18 | $6.36 | $6.36 | 790,865 |
| 2019-01-14 | $6.31 | $6.37 | $6.21 | $6.22 | $6.22 | 655,940 |
| 2019-01-11 | $6.29 | $6.36 | $6.21 | $6.34 | $6.34 | 680,349 |
| 2019-01-10 | $6.27 | $6.37 | $6.20 | $6.33 | $6.33 | 977,137 |
| 2019-01-09 | $6.30 | $6.39 | $6.29 | $6.32 | $6.32 | 1,053,415 |
| 2019-01-08 | $6.19 | $6.34 | $6.17 | $6.29 | $6.29 | 2,096,637 |
| 2019-01-07 | $6.07 | $6.21 | $6.07 | $6.16 | $6.16 | 2,254,706 |
| 2019-01-04 | $5.95 | $6.20 | $5.86 | $6.05 | $6.05 | 2,013,155 |
| 2019-01-03 | $6.12 | $6.12 | $5.79 | $5.83 | $5.83 | 1,055,734 |
| 2019-01-02 | $5.97 | $6.20 | $5.92 | $6.15 | $6.15 | 1,923,092 |
| 2018-12-31 | $5.83 | $6.11 | $5.79 | $6.10 | $6.10 | 1,604,159 |
| 2018-12-28 | $5.70 | $5.93 | $5.65 | $5.78 | $5.78 | 1,316,345 |
| 2018-12-27 | $5.52 | $5.68 | $5.40 | $5.68 | $5.68 | 874,082 |
| 2018-12-26 | $5.40 | $5.66 | $5.30 | $5.64 | $5.64 | 909,576 |
| 2018-12-24 | $5.10 | $5.44 | $5.09 | $5.35 | $5.35 | 830,591 |
| 2018-12-21 | $5.48 | $5.49 | $5.15 | $5.18 | $5.18 | 3,700,870 |
| 2018-12-20 | $5.71 | $5.80 | $5.35 | $5.44 | $5.44 | 1,815,691 |
| 2018-12-19 | $5.74 | $5.95 | $5.63 | $5.75 | $5.75 | 2,168,793 |
| 2018-12-18 | $5.87 | $5.98 | $5.74 | $5.76 | $5.76 | 1,122,810 |
| 2018-12-17 | $5.95 | $6.09 | $5.76 | $5.81 | $5.81 | 1,432,287 |
| 2018-12-14 | $6.00 | $6.14 | $5.90 | $5.96 | $5.96 | 686,235 |
| 2018-12-13 | $6.30 | $6.41 | $6.06 | $6.08 | $6.08 | 580,561 |
| 2018-12-12 | $6.19 | $6.35 | $6.16 | $6.28 | $6.28 | 1,470,269 |
| 2018-12-11 | $6.23 | $6.23 | $6.05 | $6.13 | $6.13 | 769,834 |
| 2018-12-10 | $5.82 | $6.17 | $5.82 | $6.12 | $6.12 | 1,560,459 |
| 2018-12-07 | $6.18 | $6.22 | $5.71 | $5.82 | $5.82 | 2,080,276 |
| 2018-12-06 | $5.88 | $6.22 | $5.85 | $6.22 | $6.22 | 1,819,649 |
| 2018-12-04 | $6.53 | $6.57 | $6.01 | $6.02 | $6.02 | 2,257,949 |
| 2018-12-03 | $6.65 | $6.81 | $6.51 | $6.58 | $6.58 | 1,816,835 |
| 2018-11-30 | $6.46 | $6.60 | $6.40 | $6.58 | $6.58 | 1,739,532 |
| 2018-11-29 | $6.41 | $6.51 | $6.32 | $6.47 | $6.47 | 1,047,000 |
| 2018-11-28 | $6.33 | $6.47 | $6.26 | $6.46 | $6.46 | 1,454,656 |
| 2018-11-27 | $6.12 | $6.36 | $6.12 | $6.28 | $6.28 | 1,622,212 |
| 2018-11-26 | $6.28 | $6.28 | $6.06 | $6.19 | $6.19 | 1,633,024 |
| 2018-11-23 | $6.01 | $6.28 | $6.01 | $6.18 | $6.18 | 750,477 |
| 2018-11-21 | $5.96 | $6.23 | $5.94 | $6.06 | $6.06 | 1,405,761 |
| 2018-11-20 | $6.04 | $6.18 | $5.87 | $5.87 | $5.87 | 1,719,383 |
| 2018-11-19 | $6.40 | $6.44 | $6.18 | $6.19 | $6.19 | 1,463,469 |
| 2018-11-16 | $6.36 | $6.47 | $6.22 | $6.44 | $6.44 | 1,847,330 |
| 2018-11-15 | $6.25 | $6.48 | $6.25 | $6.46 | $6.46 | 1,726,671 |
| 2018-11-14 | $6.34 | $6.43 | $6.23 | $6.26 | $6.26 | 1,389,001 |
| 2018-11-13 | $6.26 | $6.47 | $6.26 | $6.28 | $6.28 | 1,412,207 |
| 2018-11-12 | $6.51 | $6.60 | $6.25 | $6.26 | $6.26 | 1,764,076 |
| 2018-11-09 | $6.62 | $6.72 | $6.44 | $6.57 | $6.57 | 1,692,567 |
| 2018-11-08 | $6.53 | $6.71 | $6.47 | $6.67 | $6.67 | 1,774,408 |
| 2018-11-07 | $6.73 | $6.75 | $6.38 | $6.55 | $6.55 | 2,578,081 |
| 2018-11-06 | $6.67 | $6.86 | $6.60 | $6.69 | $6.69 | 2,959,665 |
| 2018-11-05 | $6.69 | $6.78 | $6.53 | $6.73 | $6.73 | 5,606,259 |
| 2018-11-02 | $6.13 | $6.95 | $6.12 | $6.54 | $6.54 | 4,345,449 |
| 2018-11-01 | $5.57 | $5.90 | $5.53 | $5.87 | $5.87 | 1,995,818 |
| 2018-10-31 | $5.21 | $5.62 | $5.19 | $5.55 | $5.55 | 1,882,412 |
| 2018-10-30 | $4.92 | $5.17 | $4.91 | $5.11 | $5.11 | 1,795,520 |
| 2018-10-29 | $5.27 | $5.29 | $4.88 | $4.96 | $4.96 | 1,812,561 |
| 2018-10-26 | $5.10 | $5.29 | $4.99 | $5.19 | $5.19 | 1,342,448 |
| 2018-10-25 | $5.10 | $5.31 | $5.10 | $5.21 | $5.21 | 1,319,397 |
| 2018-10-24 | $5.10 | $5.20 | $5.02 | $5.08 | $5.08 | 1,507,535 |
| 2018-10-23 | $4.96 | $5.12 | $4.93 | $5.07 | $5.07 | 1,982,690 |
| 2018-10-22 | $4.97 | $5.10 | $4.89 | $5.09 | $5.09 | 1,507,168 |
| 2018-10-19 | $5.17 | $5.25 | $4.93 | $4.97 | $4.97 | 1,709,350 |
| 2018-10-18 | $5.52 | $5.52 | $5.16 | $5.17 | $5.17 | 1,016,059 |
| 2018-10-17 | $5.29 | $5.55 | $5.06 | $5.54 | $5.54 | 1,984,512 |
| 2018-10-16 | $5.12 | $5.33 | $5.08 | $5.28 | $5.28 | 1,757,582 |
| 2018-10-15 | $5.08 | $5.18 | $4.99 | $5.06 | $5.06 | 1,528,252 |
| 2018-10-12 | $4.93 | $5.14 | $4.87 | $5.08 | $5.08 | 1,565,863 |
| 2018-10-11 | $4.87 | $5.01 | $4.81 | $4.82 | $4.82 | 1,772,226 |
| 2018-10-10 | $5.04 | $5.05 | $4.87 | $4.88 | $4.88 | 1,559,544 |
| 2018-10-09 | $5.17 | $5.24 | $4.95 | $5.08 | $5.08 | 1,764,100 |
| 2018-10-08 | $5.46 | $5.53 | $5.15 | $5.17 | $5.17 | 1,896,047 |
| 2018-10-05 | $5.71 | $5.71 | $5.49 | $5.50 | $5.50 | 2,252,457 |
| 2018-10-04 | $5.55 | $5.71 | $5.47 | $5.71 | $5.71 | 1,397,266 |
| 2018-10-03 | $5.57 | $5.65 | $5.49 | $5.56 | $5.56 | 860,919 |
| 2018-10-02 | $5.50 | $5.62 | $5.47 | $5.54 | $5.54 | 1,301,774 |
| 2018-10-01 | $5.54 | $5.57 | $5.38 | $5.53 | $5.53 | 1,653,340 |
| 2018-09-28 | $5.48 | $5.56 | $5.44 | $5.48 | $5.48 | 981,755 |
| 2018-09-27 | $5.54 | $5.54 | $5.42 | $5.53 | $5.53 | 1,024,212 |
| 2018-09-26 | $5.83 | $5.84 | $5.53 | $5.54 | $5.54 | 1,260,835 |
| 2018-09-25 | $5.74 | $5.90 | $5.73 | $5.84 | $5.84 | 1,067,317 |
| 2018-09-24 | $5.87 | $5.92 | $5.73 | $5.75 | $5.75 | 1,137,917 |
| 2018-09-21 | $5.93 | $5.96 | $5.82 | $5.92 | $5.92 | 1,491,166 |
| 2018-09-20 | $5.72 | $5.94 | $5.64 | $5.93 | $5.93 | 765,896 |
| 2018-09-19 | $5.60 | $5.74 | $5.53 | $5.72 | $5.72 | 1,397,909 |
| 2018-09-18 | $5.45 | $5.66 | $5.25 | $5.63 | $5.63 | 3,133,758 |
| 2018-09-17 | $5.71 | $5.75 | $5.46 | $5.48 | $5.48 | 3,658,277 |
| 2018-09-14 | $5.80 | $6.06 | $5.72 | $5.74 | $5.74 | 2,318,667 |
| 2018-09-13 | $5.88 | $5.99 | $5.82 | $5.82 | $5.82 | 908,149 |
| 2018-09-12 | $5.84 | $5.89 | $5.73 | $5.84 | $5.84 | 1,335,100 |
| 2018-09-11 | $5.94 | $5.97 | $5.76 | $5.85 | $5.85 | 853,269 |
| 2018-09-10 | $6.01 | $6.09 | $5.85 | $5.95 | $5.95 | 1,017,549 |
| 2018-09-07 | $5.76 | $6.12 | $5.76 | $5.99 | $5.99 | 1,786,608 |
| 2018-09-06 | $6.05 | $6.05 | $5.76 | $5.80 | $5.80 | 2,363,304 |
| 2018-09-05 | $6.02 | $6.10 | $5.89 | $6.06 | $6.06 | 3,044,905 |
| 2018-09-04 | $6.24 | $6.24 | $5.96 | $6.01 | $6.01 | 1,840,341 |
| 2018-08-31 | $6.18 | $6.30 | $6.18 | $6.27 | $6.27 | 1,030,682 |
| 2018-08-30 | $6.42 | $6.42 | $6.19 | $6.21 | $6.21 | 1,001,068 |
| 2018-08-29 | $6.32 | $6.44 | $6.32 | $6.40 | $6.40 | 2,663,353 |
| 2018-08-28 | $6.31 | $6.37 | $6.25 | $6.34 | $6.34 | 865,831 |
| 2018-08-27 | $6.24 | $6.35 | $6.20 | $6.31 | $6.31 | 1,327,021 |
| 2018-08-24 | $6.11 | $6.25 | $6.11 | $6.20 | $6.20 | 1,474,707 |
| 2018-08-23 | $6.26 | $6.38 | $6.12 | $6.14 | $6.14 | 1,846,184 |
| 2018-08-22 | $6.36 | $6.44 | $6.25 | $6.28 | $6.28 | 1,474,729 |
| 2018-08-21 | $6.33 | $6.39 | $6.22 | $6.38 | $6.38 | 2,605,457 |
| 2018-08-20 | $6.26 | $6.46 | $6.22 | $6.35 | $6.35 | 1,406,678 |
| 2018-08-17 | $6.26 | $6.28 | $6.13 | $6.26 | $6.26 | 2,095,992 |
| 2018-08-16 | $6.34 | $6.35 | $6.19 | $6.24 | $6.24 | 1,808,169 |
| 2018-08-15 | $6.35 | $6.39 | $6.04 | $6.28 | $6.28 | 1,438,844 |
| 2018-08-14 | $6.35 | $6.50 | $6.28 | $6.39 | $6.39 | 2,427,227 |
| 2018-08-13 | $6.46 | $6.48 | $6.21 | $6.35 | $6.35 | 2,658,343 |
| 2018-08-10 | $6.20 | $6.52 | $6.15 | $6.46 | $6.46 | 4,131,338 |
| 2018-08-09 | $6.13 | $6.34 | $5.92 | $6.24 | $6.24 | 3,902,036 |
| 2018-08-08 | $6.75 | $6.83 | $5.35 | $6.09 | $6.09 | 15,627,563 |
| 2018-08-07 | $8.79 | $9.08 | $8.79 | $8.96 | $8.96 | 2,400,355 |
| 2018-08-06 | $8.40 | $8.81 | $8.36 | $8.79 | $8.79 | 1,706,437 |
| 2018-08-03 | $8.45 | $8.55 | $8.32 | $8.37 | $8.37 | 1,959,398 |
| 2018-08-02 | $8.25 | $8.51 | $8.22 | $8.44 | $8.44 | 2,603,552 |
| 2018-08-01 | $8.34 | $8.61 | $8.20 | $8.28 | $8.28 | 2,131,185 |
| 2018-07-31 | $8.41 | $8.60 | $8.34 | $8.50 | $8.50 | 1,193,828 |
| 2018-07-30 | $8.51 | $8.59 | $8.39 | $8.41 | $8.41 | 1,026,391 |
| 2018-07-27 | $8.84 | $8.91 | $8.43 | $8.50 | $8.50 | 1,086,526 |
| 2018-07-26 | $8.68 | $9.01 | $8.65 | $8.84 | $8.84 | 1,284,383 |
| 2018-07-25 | $8.77 | $8.81 | $8.41 | $8.71 | $8.71 | 3,353,131 |
| 2018-07-24 | $8.91 | $9.03 | $8.75 | $8.83 | $8.83 | 912,942 |
| 2018-07-23 | $8.79 | $8.88 | $8.63 | $8.85 | $8.85 | 835,362 |
| 2018-07-20 | $8.85 | $8.93 | $8.74 | $8.84 | $8.84 | 714,997 |
| 2018-07-19 | $8.64 | $9.03 | $8.60 | $8.89 | $8.89 | 1,433,851 |
| 2018-07-18 | $8.60 | $8.67 | $8.57 | $8.65 | $8.65 | 1,525,818 |
| 2018-07-17 | $8.45 | $8.64 | $8.44 | $8.63 | $8.63 | 629,716 |
| 2018-07-16 | $8.50 | $8.61 | $8.41 | $8.51 | $8.51 | 939,662 |
| 2018-07-13 | $8.69 | $8.87 | $8.46 | $8.50 | $8.50 | 1,738,356 |
| 2018-07-12 | $8.64 | $8.78 | $8.58 | $8.66 | $8.66 | 1,547,762 |
| 2018-07-11 | $8.59 | $8.69 | $8.48 | $8.55 | $8.55 | 1,710,970 |
| 2018-07-10 | $8.65 | $8.72 | $8.57 | $8.66 | $8.66 | 1,401,244 |
| 2018-07-09 | $8.63 | $8.64 | $8.49 | $8.61 | $8.61 | 990,862 |
| 2018-07-06 | $8.29 | $8.60 | $8.26 | $8.57 | $8.57 | 1,130,228 |
| 2018-07-05 | $8.40 | $8.49 | $8.10 | $8.31 | $8.31 | 1,730,394 |
| 2018-07-03 | $8.43 | $8.49 | $8.18 | $8.37 | $8.37 | 1,286,012 |
| 2018-07-02 | $7.90 | $8.42 | $7.90 | $8.41 | $8.41 | 1,799,997 |
| 2018-06-29 | $7.89 | $8.05 | $7.75 | $7.96 | $7.96 | 2,404,915 |
| 2018-06-28 | $7.81 | $8.20 | $7.63 | $7.89 | $7.89 | 5,761,232 |
| 2018-06-27 | $8.22 | $8.26 | $7.83 | $7.83 | $7.83 | 2,793,670 |
| 2018-06-26 | $8.25 | $8.43 | $8.19 | $8.21 | $8.21 | 2,141,866 |
| 2018-06-25 | $8.55 | $8.60 | $8.17 | $8.23 | $8.23 | 2,753,347 |
| 2018-06-22 | $8.66 | $8.71 | $8.54 | $8.59 | $8.59 | 2,488,038 |
| 2018-06-21 | $8.77 | $8.84 | $8.62 | $8.64 | $8.64 | 1,538,797 |
| 2018-06-20 | $8.72 | $8.84 | $8.66 | $8.74 | $8.74 | 1,697,114 |
| 2018-06-19 | $8.74 | $8.80 | $8.59 | $8.69 | $8.69 | 1,786,689 |
| 2018-06-18 | $8.96 | $9.00 | $8.75 | $8.88 | $8.88 | 1,823,242 |
| 2018-06-15 | $9.02 | $9.07 | $8.83 | $9.05 | $9.05 | 1,822,319 |
| 2018-06-14 | $9.17 | $9.32 | $9.04 | $9.06 | $9.06 | 1,376,613 |
| 2018-06-13 | $9.23 | $9.35 | $9.07 | $9.16 | $9.16 | 1,990,245 |
| 2018-06-12 | $8.98 | $9.33 | $8.93 | $9.24 | $9.24 | 2,356,148 |
| 2018-06-11 | $8.75 | $9.04 | $8.75 | $9.00 | $9.00 | 1,685,440 |
| 2018-06-08 | $8.62 | $8.82 | $8.50 | $8.76 | $8.76 | 2,739,446 |
| 2018-06-07 | $8.60 | $8.67 | $8.51 | $8.62 | $8.62 | 2,129,925 |
| 2018-06-06 | $8.84 | $8.87 | $8.56 | $8.58 | $8.58 | 3,094,991 |
| 2018-06-05 | $9.04 | $9.06 | $8.80 | $8.84 | $8.84 | 3,125,716 |
| 2018-06-04 | $8.90 | $9.06 | $8.72 | $9.02 | $9.02 | 2,128,886 |
| 2018-06-01 | $8.68 | $8.89 | $8.59 | $8.88 | $8.88 | 1,794,373 |
| 2018-05-31 | $8.67 | $8.82 | $8.51 | $8.61 | $8.61 | 2,395,856 |
| 2018-05-30 | $9.06 | $9.11 | $8.56 | $8.64 | $8.64 | 3,105,115 |
| 2018-05-29 | $9.00 | $9.14 | $8.93 | $9.05 | $9.05 | 2,194,494 |
| 2018-05-25 | $8.94 | $9.09 | $8.90 | $8.99 | $8.99 | 3,056,525 |
| 2018-05-24 | $9.16 | $9.16 | $8.82 | $9.00 | $9.00 | 4,152,865 |
| 2018-05-23 | $9.11 | $9.41 | $9.02 | $9.14 | $9.14 | 3,220,733 |
| 2018-05-22 | $9.16 | $9.29 | $9.07 | $9.21 | $9.21 | 1,615,237 |
| 2018-05-21 | $9.27 | $9.39 | $9.06 | $9.15 | $9.15 | 1,668,573 |
| 2018-05-18 | $9.12 | $9.25 | $8.92 | $9.18 | $9.18 | 2,498,530 |
| 2018-05-17 | $8.87 | $9.24 | $8.85 | $9.11 | $9.11 | 4,226,158 |
| 2018-05-16 | $8.64 | $8.82 | $8.48 | $8.75 | $8.75 | 2,757,471 |
| 2018-05-15 | $8.31 | $8.68 | $8.25 | $8.57 | $8.57 | 3,359,364 |
| 2018-05-14 | $8.42 | $8.53 | $8.10 | $8.13 | $8.13 | 3,488,670 |
| 2018-05-11 | $8.82 | $8.87 | $8.27 | $8.35 | $8.35 | 4,060,069 |
| 2018-05-10 | $8.72 | $8.92 | $8.51 | $8.77 | $8.77 | 5,344,920 |
| 2018-05-09 | $8.65 | $9.33 | $8.60 | $8.71 | $8.71 | 14,172,501 |
| 2018-05-08 | $11.34 | $11.76 | $11.30 | $11.75 | $11.75 | 2,255,665 |
| 2018-05-07 | $11.09 | $11.67 | $10.91 | $11.39 | $11.39 | 1,944,128 |
| 2018-05-04 | $10.62 | $11.09 | $10.62 | $10.94 | $10.94 | 1,319,534 |
| 2018-05-03 | $10.78 | $10.83 | $10.53 | $10.65 | $10.65 | 1,398,046 |
| 2018-05-02 | $10.84 | $11.08 | $10.69 | $10.80 | $10.80 | 880,566 |
| 2018-05-01 | $10.65 | $10.85 | $10.46 | $10.84 | $10.84 | 902,549 |
| 2018-04-30 | $10.67 | $10.82 | $10.54 | $10.70 | $10.70 | 1,330,087 |
| 2018-04-27 | $10.75 | $10.84 | $10.45 | $10.64 | $10.64 | 902,292 |
| 2018-04-26 | $10.72 | $10.90 | $10.49 | $10.71 | $10.71 | 1,169,964 |
| 2018-04-25 | $10.73 | $10.88 | $10.41 | $10.67 | $10.67 | 1,196,574 |
| 2018-04-24 | $10.91 | $11.05 | $10.56 | $10.70 | $10.70 | 904,763 |
| 2018-04-23 | $10.89 | $11.02 | $10.78 | $10.81 | $10.81 | 650,968 |
| 2018-04-20 | $10.90 | $11.05 | $10.85 | $10.87 | $10.87 | 1,114,488 |
| 2018-04-19 | $10.78 | $10.97 | $10.70 | $10.92 | $10.92 | 981,965 |
| 2018-04-18 | $10.90 | $10.91 | $10.58 | $10.85 | $10.85 | 1,070,031 |
| 2018-04-17 | $10.37 | $10.92 | $10.34 | $10.85 | $10.85 | 2,251,195 |
| 2018-04-16 | $10.52 | $10.62 | $10.08 | $10.28 | $10.28 | 2,299,941 |
| 2018-04-13 | $11.19 | $11.19 | $10.42 | $10.43 | $10.43 | 2,312,146 |
| 2018-04-12 | $10.86 | $11.27 | $10.75 | $11.07 | $11.07 | 1,263,631 |
| 2018-04-11 | $10.76 | $11.29 | $10.66 | $10.74 | $10.74 | 2,728,908 |
| 2018-04-10 | $10.75 | $10.96 | $10.52 | $10.81 | $10.81 | 2,680,399 |
| 2018-04-09 | $10.64 | $10.80 | $10.40 | $10.58 | $10.58 | 1,319,842 |
| 2018-04-06 | $10.70 | $10.83 | $10.40 | $10.52 | $10.52 | 1,272,395 |
| 2018-04-05 | $10.94 | $11.00 | $10.63 | $10.79 | $10.79 | 1,146,326 |
| 2018-04-04 | $10.14 | $10.86 | $10.05 | $10.83 | $10.83 | 1,674,745 |
| 2018-04-03 | $10.70 | $10.90 | $10.26 | $10.33 | $10.33 | 1,923,801 |
| 2018-04-02 | $11.07 | $11.09 | $10.43 | $10.58 | $10.58 | 1,403,170 |
| 2018-03-29 | $11.11 | $11.30 | $10.94 | $11.07 | $11.07 | 1,584,594 |
| 2018-03-28 | $11.56 | $11.64 | $10.88 | $10.98 | $10.98 | 1,662,313 |
| 2018-03-27 | $12.28 | $12.34 | $11.47 | $11.56 | $11.56 | 1,355,364 |
| 2018-03-26 | $12.37 | $12.47 | $11.85 | $12.17 | $12.17 | 994,389 |
| 2018-03-23 | $12.45 | $12.50 | $12.13 | $12.13 | $12.13 | 2,009,070 |
| 2018-03-22 | $12.65 | $12.70 | $12.35 | $12.44 | $12.44 | 1,536,691 |
| 2018-03-21 | $12.81 | $13.05 | $12.68 | $12.83 | $12.83 | 2,398,659 |
| 2018-03-20 | $12.42 | $12.83 | $12.36 | $12.80 | $12.80 | 1,133,669 |
| 2018-03-19 | $12.63 | $12.63 | $12.14 | $12.44 | $12.44 | 1,693,697 |
| 2018-03-16 | $12.72 | $12.73 | $12.46 | $12.68 | $12.68 | 2,690,458 |
| 2018-03-15 | $12.75 | $12.86 | $12.61 | $12.74 | $12.74 | 1,153,415 |
| 2018-03-14 | $12.75 | $12.82 | $12.52 | $12.74 | $12.74 | 1,417,783 |
| 2018-03-13 | $12.83 | $12.99 | $12.36 | $12.69 | $12.69 | 1,821,426 |
| 2018-03-12 | $12.69 | $12.99 | $12.64 | $12.79 | $12.79 | 2,072,379 |
| 2018-03-09 | $12.45 | $12.68 | $12.36 | $12.60 | $12.60 | 1,232,678 |
| 2018-03-08 | $12.15 | $12.46 | $12.15 | $12.37 | $12.37 | 1,374,086 |
| 2018-03-07 | $11.53 | $12.18 | $11.50 | $12.08 | $12.08 | 1,504,299 |
| 2018-03-06 | $11.75 | $11.86 | $11.50 | $11.65 | $11.65 | 1,386,533 |
| 2018-03-05 | $11.24 | $11.73 | $11.20 | $11.71 | $11.71 | 1,766,828 |
| 2018-03-02 | $11.00 | $11.37 | $10.77 | $11.34 | $11.34 | 1,300,723 |
| 2018-03-01 | $11.38 | $11.50 | $10.81 | $11.16 | $11.16 | 1,878,349 |
| 2018-02-28 | $11.86 | $11.95 | $11.39 | $11.41 | $11.41 | 1,532,105 |
| 2018-02-27 | $11.95 | $12.08 | $11.80 | $11.83 | $11.83 | 915,755 |
| 2018-02-26 | $11.88 | $12.04 | $11.79 | $11.98 | $11.98 | 952,264 |
| 2018-02-23 | $11.60 | $11.86 | $11.55 | $11.76 | $11.76 | 1,177,673 |
| 2018-02-22 | $12.06 | $12.10 | $11.55 | $11.65 | $11.65 | 1,873,121 |
| 2018-02-21 | $12.26 | $12.41 | $11.95 | $11.96 | $11.96 | 1,305,858 |
| 2018-02-20 | $11.97 | $12.32 | $11.95 | $12.20 | $12.20 | 1,402,382 |
| 2018-02-16 | $12.19 | $12.38 | $11.97 | $12.05 | $12.05 | 1,530,153 |
| 2018-02-15 | $12.20 | $12.46 | $11.72 | $12.19 | $12.19 | 1,947,067 |
| 2018-02-14 | $11.50 | $12.21 | $11.47 | $12.10 | $12.10 | 3,351,789 |
| 2018-02-13 | $10.99 | $11.67 | $10.99 | $11.65 | $11.65 | 3,157,376 |
| 2018-02-12 | $10.62 | $11.14 | $10.53 | $11.13 | $11.13 | 3,898,891 |
| 2018-02-09 | $10.90 | $11.08 | $10.23 | $10.53 | $10.53 | 4,439,982 |
| 2018-02-08 | $11.80 | $12.08 | $10.69 | $10.77 | $10.77 | 5,856,897 |
| 2018-02-07 | $13.53 | $13.59 | $11.38 | $11.64 | $11.64 | 11,294,778 |
| 2018-02-06 | $13.21 | $13.90 | $13.10 | $13.77 | $13.77 | 3,623,956 |
| 2018-02-05 | $13.96 | $14.22 | $13.30 | $13.46 | $13.46 | 3,352,455 |
| 2018-02-02 | $14.62 | $14.75 | $14.21 | $14.30 | $14.30 | 3,210,218 |
| 2018-02-01 | $14.84 | $15.04 | $14.64 | $14.82 | $14.82 | 2,667,773 |
| 2018-01-31 | $15.19 | $15.55 | $14.88 | $15.03 | $15.03 | 20,866,297 |
| 2018-01-30 | $14.49 | $15.37 | $14.45 | $15.08 | $15.08 | 11,275,686 |
| 2018-01-29 | $13.79 | $13.88 | $13.53 | $13.76 | $13.76 | 989,353 |
| 2018-01-26 | $13.73 | $13.93 | $13.68 | $13.85 | $13.85 | 688,925 |
| 2018-01-25 | $14.18 | $14.32 | $13.59 | $13.66 | $13.66 | 1,495,992 |
| 2018-01-24 | $14.05 | $14.60 | $13.89 | $14.06 | $14.06 | 2,413,093 |
| 2018-01-23 | $13.79 | $14.15 | $13.56 | $14.03 | $14.03 | 1,491,742 |
| 2018-01-22 | $13.69 | $13.90 | $13.46 | $13.76 | $13.76 | 1,025,032 |
| 2018-01-19 | $13.50 | $13.82 | $13.46 | $13.80 | $13.80 | 1,241,133 |
| 2018-01-18 | $13.45 | $13.85 | $13.33 | $13.49 | $13.49 | 1,595,526 |
| 2018-01-17 | $12.90 | $13.51 | $12.86 | $13.48 | $13.48 | 1,542,711 |
| 2018-01-16 | $13.45 | $13.51 | $12.70 | $12.79 | $12.79 | 1,676,932 |
| 2018-01-12 | $13.23 | $13.45 | $13.07 | $13.33 | $13.33 | 1,208,927 |
| 2018-01-11 | $12.89 | $13.18 | $12.83 | $13.16 | $13.16 | 1,610,274 |
| 2018-01-10 | $12.71 | $12.85 | $12.56 | $12.80 | $12.80 | 1,585,730 |
| 2018-01-09 | $13.22 | $13.29 | $12.74 | $12.76 | $12.76 | 2,019,490 |
| 2018-01-08 | $13.42 | $13.45 | $13.12 | $13.22 | $13.22 | 989,538 |
| 2018-01-05 | $13.37 | $13.47 | $13.16 | $13.43 | $13.43 | 1,526,809 |
| 2018-01-04 | $12.74 | $13.33 | $12.72 | $13.25 | $13.25 | 1,862,900 |
| 2018-01-03 | $13.06 | $13.17 | $12.64 | $12.70 | $12.70 | 2,422,827 |
| 2018-01-02 | $12.63 | $12.73 | $12.46 | $12.70 | $12.70 | 1,221,570 |
| 2017-12-29 | $12.71 | $12.71 | $12.41 | $12.52 | $12.52 | 978,665 |
| 2017-12-28 | $12.62 | $12.75 | $12.57 | $12.64 | $12.64 | 673,310 |
| 2017-12-27 | $12.47 | $12.73 | $12.45 | $12.58 | $12.58 | 1,408,892 |
| 2017-12-26 | $12.53 | $12.57 | $12.32 | $12.41 | $12.41 | 1,878,493 |
| 2017-12-22 | $12.50 | $12.77 | $12.48 | $12.55 | $12.55 | 1,472,015 |
| 2017-12-21 | $12.59 | $12.64 | $12.47 | $12.52 | $12.52 | 1,241,970 |
| 2017-12-20 | $12.74 | $12.96 | $12.56 | $12.59 | $12.59 | 1,488,747 |
| 2017-12-19 | $12.38 | $12.62 | $12.36 | $12.45 | $12.45 | 1,141,784 |
| 2017-12-18 | $12.08 | $12.49 | $12.08 | $12.34 | $12.34 | 1,610,334 |
| 2017-12-15 | $12.40 | $12.52 | $11.67 | $12.02 | $12.02 | 3,810,393 |
| 2017-12-14 | $12.77 | $12.80 | $12.29 | $12.34 | $12.34 | 1,416,526 |
| 2017-12-13 | $12.46 | $12.87 | $12.40 | $12.70 | $12.70 | 937,414 |
| 2017-12-12 | $12.61 | $12.71 | $12.27 | $12.42 | $12.42 | 1,426,063 |
| 2017-12-11 | $12.55 | $12.75 | $12.33 | $12.60 | $12.60 | 933,505 |
| 2017-12-08 | $13.26 | $13.35 | $12.55 | $12.56 | $12.56 | 1,902,578 |
| 2017-12-07 | $12.80 | $13.25 | $12.74 | $12.98 | $12.98 | 2,033,183 |
| 2017-12-06 | $12.92 | $13.07 | $12.66 | $12.72 | $12.72 | 1,189,794 |
| 2017-12-05 | $12.71 | $13.23 | $12.67 | $12.92 | $12.92 | 1,516,536 |
| 2017-12-04 | $13.44 | $13.58 | $12.54 | $12.73 | $12.73 | 2,405,151 |
| 2017-12-01 | $12.68 | $12.99 | $12.18 | $12.91 | $12.91 | 2,082,999 |
| 2017-11-30 | $12.75 | $13.15 | $12.57 | $12.85 | $12.85 | 1,949,313 |
| 2017-11-29 | $13.93 | $14.03 | $12.09 | $12.54 | $12.54 | 3,048,315 |
| 2017-11-28 | $13.94 | $14.00 | $13.71 | $13.85 | $13.85 | 1,836,402 |
| 2017-11-27 | $13.81 | $14.17 | $13.66 | $13.76 | $13.76 | 1,838,256 |
| 2017-11-24 | $13.67 | $13.98 | $13.50 | $13.71 | $13.71 | 869,461 |
| 2017-11-22 | $14.00 | $14.34 | $13.53 | $13.55 | $13.55 | 2,641,153 |
| 2017-11-21 | $13.05 | $13.99 | $12.99 | $13.91 | $13.91 | 2,963,969 |
| 2017-11-20 | $12.81 | $13.06 | $12.46 | $12.97 | $12.97 | 2,055,804 |
| 2017-11-17 | $12.86 | $13.05 | $12.72 | $12.81 | $12.81 | 3,062,876 |
| 2017-11-16 | $11.83 | $12.93 | $11.73 | $12.83 | $12.83 | 4,261,167 |
| 2017-11-15 | $11.75 | $11.89 | $11.54 | $11.83 | $11.83 | 1,988,229 |
| 2017-11-14 | $11.55 | $11.96 | $11.33 | $11.87 | $11.87 | 1,712,522 |
| 2017-11-13 | $11.14 | $11.65 | $10.82 | $11.56 | $11.56 | 1,882,643 |
| 2017-11-10 | $11.46 | $11.49 | $11.15 | $11.24 | $11.24 | 1,454,350 |
| 2017-11-09 | $11.63 | $11.81 | $11.11 | $11.43 | $11.43 | 1,765,270 |
| 2017-11-08 | $11.31 | $11.99 | $10.12 | $11.86 | $11.86 | 4,094,840 |
| 2017-11-07 | $11.80 | $11.90 | $11.58 | $11.81 | $11.81 | 1,406,668 |
| 2017-11-06 | $11.96 | $12.02 | $11.69 | $11.79 | $11.79 | 963,918 |
| 2017-11-03 | $11.93 | $11.96 | $11.71 | $11.92 | $11.92 | 690,190 |
| 2017-11-02 | $11.83 | $11.91 | $11.64 | $11.85 | $11.85 | 852,132 |
| 2017-11-01 | $12.04 | $12.14 | $11.72 | $11.88 | $11.88 | 922,515 |
| 2017-10-31 | $12.09 | $12.15 | $11.97 | $12.00 | $12.00 | 928,809 |
| 2017-10-30 | $11.97 | $12.24 | $11.81 | $12.00 | $12.00 | 968,812 |
| 2017-10-27 | $11.78 | $12.23 | $11.71 | $12.03 | $12.03 | 1,191,103 |
| 2017-10-26 | $11.52 | $11.80 | $11.50 | $11.67 | $11.67 | 994,547 |
| 2017-10-25 | $11.62 | $11.86 | $11.33 | $11.53 | $11.53 | 884,120 |
| 2017-10-24 | $11.41 | $11.74 | $11.39 | $11.62 | $11.62 | 815,312 |
| 2017-10-23 | $11.54 | $11.66 | $11.38 | $11.42 | $11.42 | 1,103,806 |
| 2017-10-20 | $11.39 | $11.78 | $11.20 | $11.54 | $11.54 | 1,280,867 |
| 2017-10-19 | $11.36 | $11.50 | $11.14 | $11.32 | $11.32 | 1,599,764 |
| 2017-10-18 | $11.90 | $11.90 | $11.39 | $11.44 | $11.44 | 2,038,766 |
| 2017-10-17 | $11.85 | $11.94 | $11.62 | $11.83 | $11.83 | 1,098,727 |
| 2017-10-16 | $12.19 | $12.25 | $11.83 | $11.90 | $11.90 | 1,456,709 |
| 2017-10-13 | $12.18 | $12.21 | $12.02 | $12.14 | $12.14 | 700,532 |
| 2017-10-12 | $12.21 | $12.34 | $12.08 | $12.14 | $12.14 | 846,371 |
| 2017-10-11 | $12.36 | $12.40 | $12.17 | $12.26 | $12.26 | 854,639 |
| 2017-10-10 | $12.75 | $12.76 | $12.12 | $12.34 | $12.34 | 1,312,080 |
| 2017-10-09 | $12.53 | $12.70 | $12.44 | $12.64 | $12.64 | 903,390 |
| 2017-10-06 | $12.47 | $12.51 | $12.21 | $12.47 | $12.47 | 1,438,811 |
| 2017-10-05 | $12.62 | $12.74 | $12.44 | $12.44 | $12.44 | 843,836 |
| 2017-10-04 | $12.58 | $12.75 | $12.50 | $12.58 | $12.58 | 1,115,697 |
| 2017-10-03 | $12.45 | $13.20 | $12.36 | $12.60 | $12.60 | 2,984,372 |
| 2017-10-02 | $11.97 | $12.17 | $11.87 | $12.14 | $12.14 | 1,139,913 |
| 2017-09-29 | $11.90 | $12.14 | $11.80 | $11.89 | $11.89 | 1,686,727 |
| 2017-09-28 | $11.82 | $11.89 | $11.73 | $11.84 | $11.84 | 960,111 |
| 2017-09-27 | $11.66 | $11.99 | $11.66 | $11.84 | $11.84 | 1,499,675 |
| 2017-09-26 | $11.70 | $11.82 | $11.50 | $11.59 | $11.59 | 733,477 |
| 2017-09-25 | $11.69 | $11.82 | $11.41 | $11.62 | $11.62 | 948,371 |
| 2017-09-22 | $11.40 | $11.83 | $11.26 | $11.71 | $11.71 | 860,236 |
| 2017-09-21 | $11.73 | $11.76 | $11.46 | $11.51 | $11.51 | 736,779 |
| 2017-09-20 | $11.80 | $11.81 | $11.61 | $11.73 | $11.73 | 907,820 |
| 2017-09-19 | $11.79 | $11.93 | $11.63 | $11.75 | $11.75 | 1,311,258 |
| 2017-09-18 | $11.23 | $11.82 | $11.20 | $11.70 | $11.70 | 3,269,935 |
| 2017-09-15 | $11.33 | $11.42 | $11.08 | $11.23 | $11.23 | 1,776,101 |
| 2017-09-14 | $11.26 | $11.49 | $11.05 | $11.33 | $11.33 | 1,057,452 |
| 2017-09-13 | $11.64 | $11.64 | $11.27 | $11.28 | $11.28 | 1,627,457 |
| 2017-09-12 | $11.90 | $11.90 | $11.52 | $11.67 | $11.67 | 1,224,261 |
| 2017-09-11 | $11.58 | $11.88 | $11.45 | $11.84 | $11.84 | 1,751,675 |
| 2017-09-08 | $11.17 | $11.41 | $11.12 | $11.27 | $11.27 | 781,552 |
| 2017-09-07 | $11.33 | $11.36 | $11.10 | $11.23 | $11.23 | 734,004 |
| 2017-09-06 | $11.54 | $11.74 | $11.21 | $11.27 | $11.27 | 1,141,898 |
| 2017-09-05 | $11.52 | $11.64 | $11.34 | $11.49 | $11.49 | 1,158,800 |
| 2017-09-01 | $11.50 | $11.59 | $11.32 | $11.51 | $11.51 | 931,552 |
| 2017-08-31 | $11.53 | $11.59 | $11.17 | $11.43 | $11.43 | 2,076,099 |
| 2017-08-30 | $11.36 | $11.66 | $11.32 | $11.46 | $11.46 | 2,134,288 |
| 2017-08-29 | $11.02 | $11.55 | $10.95 | $11.26 | $11.26 | 2,438,760 |
| 2017-08-28 | $10.87 | $11.21 | $10.83 | $11.14 | $11.14 | 4,463,077 |
| 2017-08-25 | $10.77 | $10.97 | $10.72 | $10.84 | $10.84 | 960,439 |
| 2017-08-24 | $10.66 | $10.90 | $10.60 | $10.69 | $10.69 | 1,505,379 |
| 2017-08-23 | $10.54 | $10.95 | $10.47 | $10.90 | $10.90 | 1,416,567 |
| 2017-08-22 | $10.48 | $10.69 | $10.44 | $10.65 | $10.65 | 2,068,258 |
| 2017-08-21 | $10.65 | $10.88 | $10.38 | $10.40 | $10.40 | 2,372,575 |
| 2017-08-18 | $10.50 | $10.74 | $10.45 | $10.68 | $10.68 | 1,996,724 |
| 2017-08-17 | $10.22 | $10.79 | $10.14 | $10.55 | $10.55 | 3,078,429 |
| 2017-08-16 | $10.45 | $10.48 | $10.16 | $10.45 | $10.45 | 2,685,479 |
| 2017-08-15 | $10.31 | $10.69 | $10.05 | $10.39 | $10.39 | 7,684,264 |
| 2017-08-14 | $8.70 | $9.39 | $8.68 | $9.32 | $9.32 | 2,651,825 |
| 2017-08-11 | $8.49 | $8.72 | $8.49 | $8.63 | $8.63 | 990,318 |
| 2017-08-10 | $8.83 | $8.83 | $8.47 | $8.48 | $8.48 | 1,128,605 |
| 2017-08-09 | $8.96 | $8.98 | $8.81 | $8.90 | $8.90 | 1,014,609 |
| 2017-08-08 | $9.01 | $9.11 | $8.90 | $9.05 | $9.05 | 742,035 |
| 2017-08-07 | $8.87 | $9.00 | $8.82 | $9.00 | $9.00 | 749,863 |
| 2017-08-04 | $8.65 | $8.92 | $8.62 | $8.87 | $8.87 | 847,635 |
| 2017-08-03 | $8.76 | $8.93 | $8.76 | $8.86 | $8.86 | 910,928 |
| 2017-08-02 | $8.93 | $9.00 | $8.61 | $8.72 | $8.72 | 1,053,777 |
| 2017-08-01 | $8.75 | $8.90 | $8.40 | $8.88 | $8.88 | 1,410,048 |
| 2017-07-31 | $9.03 | $9.19 | $8.77 | $8.79 | $8.79 | 1,084,291 |
| 2017-07-28 | $9.03 | $9.14 | $8.93 | $9.03 | $9.03 | 806,182 |
| 2017-07-27 | $9.41 | $9.41 | $8.98 | $9.10 | $9.10 | 1,752,447 |
| 2017-07-26 | $9.45 | $9.48 | $9.21 | $9.36 | $9.36 | 926,382 |
| 2017-07-25 | $9.52 | $9.60 | $9.33 | $9.38 | $9.38 | 555,559 |
| 2017-07-24 | $9.59 | $9.63 | $9.37 | $9.52 | $9.52 | 724,587 |
| 2017-07-21 | $9.66 | $9.73 | $9.48 | $9.55 | $9.55 | 883,390 |
| 2017-07-20 | $9.55 | $9.72 | $9.48 | $9.64 | $9.64 | 709,447 |
| 2017-07-19 | $9.43 | $9.60 | $9.32 | $9.51 | $9.51 | 1,119,046 |
| 2017-07-18 | $9.58 | $9.60 | $9.32 | $9.43 | $9.43 | 1,143,595 |
| 2017-07-17 | $9.46 | $9.66 | $9.40 | $9.57 | $9.57 | 828,165 |
| 2017-07-14 | $9.52 | $9.62 | $9.38 | $9.48 | $9.48 | 836,979 |
| 2017-07-13 | $9.67 | $9.70 | $9.43 | $9.51 | $9.51 | 763,342 |
| 2017-07-12 | $9.63 | $9.83 | $9.60 | $9.60 | $9.60 | 1,126,838 |
| 2017-07-11 | $9.55 | $9.66 | $9.35 | $9.46 | $9.46 | 1,081,642 |
| 2017-07-10 | $9.32 | $9.57 | $9.23 | $9.51 | $9.51 | 997,063 |
| 2017-07-07 | $8.98 | $9.36 | $8.98 | $9.31 | $9.31 | 825,705 |
| 2017-07-06 | $9.03 | $9.12 | $8.91 | $8.99 | $8.99 | 1,135,385 |
| 2017-07-05 | $9.12 | $9.25 | $9.02 | $9.13 | $9.13 | 1,112,554 |
| 2017-07-03 | $9.25 | $9.33 | $8.91 | $9.12 | $9.12 | 824,660 |
| 2017-06-30 | $9.53 | $9.59 | $9.19 | $9.22 | $9.22 | 1,629,989 |
| 2017-06-29 | $9.94 | $9.94 | $9.36 | $9.50 | $9.50 | 1,510,481 |
| 2017-06-28 | $9.88 | $10.03 | $9.68 | $10.01 | $10.01 | 895,365 |
| 2017-06-27 | $10.04 | $10.15 | $9.82 | $9.83 | $9.83 | 1,011,564 |
| 2017-06-26 | $10.31 | $10.35 | $9.89 | $10.11 | $10.11 | 2,035,338 |
| 2017-06-23 | $10.21 | $10.34 | $10.11 | $10.23 | $10.23 | 1,556,106 |
| 2017-06-22 | $10.25 | $10.33 | $10.06 | $10.22 | $10.22 | 1,670,875 |
| 2017-06-21 | $10.05 | $10.30 | $10.02 | $10.26 | $10.26 | 829,974 |
| 2017-06-20 | $10.11 | $10.24 | $10.01 | $10.02 | $10.02 | 1,062,713 |
| 2017-06-19 | $9.74 | $10.09 | $9.65 | $10.03 | $10.03 | 1,510,908 |
| 2017-06-16 | $9.52 | $9.78 | $9.52 | $9.61 | $9.61 | 1,330,540 |
| 2017-06-15 | $9.61 | $9.68 | $9.17 | $9.67 | $9.67 | 1,471,953 |
| 2017-06-14 | $9.83 | $10.00 | $9.61 | $9.78 | $9.78 | 968,477 |
| 2017-06-13 | $9.93 | $10.23 | $9.72 | $9.80 | $9.80 | 1,457,561 |
| 2017-06-12 | $10.11 | $10.12 | $9.13 | $9.83 | $9.83 | 3,049,147 |
| 2017-06-09 | $10.92 | $11.03 | $9.72 | $10.12 | $10.12 | 3,555,553 |
| 2017-06-08 | $10.52 | $10.70 | $10.51 | $10.70 | $10.70 | 1,176,764 |
| 2017-06-07 | $10.35 | $10.57 | $10.21 | $10.49 | $10.49 | 1,539,030 |
| 2017-06-06 | $10.47 | $10.73 | $10.33 | $10.34 | $10.34 | 2,175,658 |
| 2017-06-05 | $10.25 | $10.63 | $10.20 | $10.54 | $10.54 | 2,516,984 |
| 2017-06-02 | $10.05 | $10.38 | $9.99 | $10.23 | $10.23 | 2,835,017 |
| 2017-06-01 | $9.76 | $10.00 | $9.70 | $9.99 | $9.99 | 2,938,726 |
| 2017-05-31 | $9.59 | $9.68 | $9.40 | $9.63 | $9.63 | 2,006,629 |
| 2017-05-30 | $9.64 | $9.68 | $9.44 | $9.55 | $9.55 | 3,847,451 |
| 2017-05-26 | $9.55 | $9.60 | $9.35 | $9.56 | $9.56 | 1,421,843 |
| 2017-05-25 | $9.43 | $9.54 | $9.41 | $9.52 | $9.52 | 1,354,208 |
| 2017-05-24 | $9.31 | $9.56 | $9.30 | $9.38 | $9.38 | 1,695,722 |
| 2017-05-23 | $9.29 | $9.36 | $9.23 | $9.31 | $9.31 | 1,233,186 |
| 2017-05-22 | $8.95 | $9.23 | $8.92 | $9.21 | $9.21 | 1,151,506 |
| 2017-05-19 | $9.00 | $9.15 | $8.86 | $8.89 | $8.89 | 1,877,748 |
| 2017-05-18 | $8.75 | $8.97 | $8.65 | $8.95 | $8.95 | 2,419,143 |
| 2017-05-17 | $9.17 | $9.25 | $8.72 | $8.79 | $8.79 | 1,609,847 |
| 2017-05-16 | $9.21 | $9.32 | $9.13 | $9.31 | $9.31 | 1,025,055 |
| 2017-05-15 | $9.31 | $9.32 | $9.07 | $9.17 | $9.17 | 1,978,785 |
| 2017-05-12 | $9.35 | $9.35 | $9.19 | $9.24 | $9.24 | 1,243,780 |
| 2017-05-11 | $9.29 | $9.53 | $9.23 | $9.35 | $9.35 | 1,816,090 |
| 2017-05-10 | $9.25 | $9.32 | $9.10 | $9.29 | $9.29 | 1,350,582 |
| 2017-05-09 | $9.20 | $9.49 | $9.20 | $9.26 | $9.26 | 2,360,742 |
| 2017-05-08 | $8.88 | $9.24 | $8.84 | $9.19 | $9.19 | 2,191,779 |
| 2017-05-05 | $8.58 | $8.92 | $8.55 | $8.91 | $8.91 | 3,346,660 |
| 2017-05-04 | $7.80 | $9.07 | $7.79 | $8.53 | $8.53 | 44,803 |
| 2017-05-03 | $7.63 | $7.67 | $7.47 | $7.65 | $7.65 | 1,136,433 |
| 2017-05-02 | $7.77 | $7.85 | $7.58 | $7.68 | $7.68 | 1,166,580 |
| 2017-05-01 | $7.85 | $7.87 | $7.67 | $7.77 | $7.77 | 1,436,270 |
| 2017-04-28 | $8.00 | $8.00 | $7.78 | $7.82 | $7.82 | 1,210,813 |
| 2017-04-27 | $7.83 | $8.00 | $7.83 | $7.96 | $7.96 | 1,382,531 |
| 2017-04-26 | $7.68 | $7.88 | $7.60 | $7.81 | $7.81 | 1,107,011 |
| 2017-04-25 | $7.70 | $7.81 | $7.65 | $7.66 | $7.66 | 1,861,419 |
| 2017-04-24 | $7.46 | $7.64 | $7.42 | $7.63 | $7.63 | 1,528,772 |
| 2017-04-21 | $7.38 | $7.43 | $7.35 | $7.36 | $7.36 | 996,230 |
| 2017-04-20 | $7.50 | $7.54 | $7.36 | $7.38 | $7.38 | 2,022,784 |
| 2017-04-19 | $7.33 | $7.42 | $7.25 | $7.41 | $7.41 | 1,985,829 |
| 2017-04-18 | $7.17 | $7.31 | $7.15 | $7.27 | $7.27 | 1,411,215 |
| 2017-04-17 | $7.05 | $7.22 | $7.05 | $7.20 | $7.20 | 1,018,055 |
| 2017-04-13 | $6.99 | $7.07 | $6.97 | $7.05 | $7.05 | 1,372,670 |
| 2017-04-12 | $7.02 | $7.05 | $6.88 | $6.98 | $6.98 | 1,405,546 |
| 2017-04-11 | $6.92 | $7.05 | $6.83 | $7.04 | $7.04 | 1,656,602 |
| 2017-04-10 | $7.00 | $7.05 | $6.85 | $6.90 | $6.90 | 1,359,292 |
| 2017-04-07 | $7.06 | $7.10 | $6.96 | $6.98 | $6.98 | 1,090,218 |
| 2017-04-06 | $6.95 | $7.09 | $6.91 | $7.08 | $7.08 | 1,621,298 |
| 2017-04-05 | $7.18 | $7.33 | $6.94 | $6.97 | $6.97 | 1,275,208 |
| 2017-04-04 | $7.25 | $7.47 | $7.16 | $7.18 | $7.18 | 1,573,480 |
| 2017-04-03 | $7.60 | $7.60 | $7.27 | $7.36 | $7.36 | 1,482,014 |
| 2017-03-31 | $7.39 | $7.52 | $7.32 | $7.51 | $7.51 | 3,274,724 |
| 2017-03-30 | $7.96 | $8.11 | $7.35 | $7.38 | $7.38 | 8,374,534 |
| 2017-03-29 | $6.55 | $6.56 | $6.36 | $6.46 | $6.46 | 658,723 |
| 2017-03-28 | $6.47 | $6.60 | $6.46 | $6.53 | $6.53 | 1,022,997 |
| 2017-03-27 | $6.40 | $6.50 | $6.29 | $6.49 | $6.49 | 1,177,270 |
| 2017-03-24 | $6.50 | $6.55 | $6.38 | $6.44 | $6.44 | 679,946 |
| 2017-03-23 | $6.46 | $6.49 | $6.38 | $6.47 | $6.47 | 766,409 |
| 2017-03-22 | $6.55 | $6.55 | $6.35 | $6.44 | $6.44 | 1,205,598 |
| 2017-03-21 | $6.75 | $6.75 | $6.53 | $6.55 | $6.55 | 1,159,730 |
| 2017-03-20 | $6.70 | $6.75 | $6.64 | $6.69 | $6.69 | 1,042,242 |
| 2017-03-17 | $6.68 | $6.79 | $6.61 | $6.71 | $6.71 | 1,946,108 |
| 2017-03-16 | $6.64 | $6.76 | $6.62 | $6.71 | $6.71 | 1,219,163 |
| 2017-03-15 | $6.61 | $6.68 | $6.54 | $6.62 | $6.62 | 1,144,084 |
| 2017-03-14 | $6.59 | $6.67 | $6.52 | $6.58 | $6.58 | 795,050 |
| 2017-03-13 | $6.64 | $6.75 | $6.58 | $6.62 | $6.62 | 1,448,002 |
| 2017-03-10 | $6.76 | $6.83 | $6.58 | $6.64 | $6.64 | 2,349,342 |
| 2017-03-09 | $6.76 | $6.76 | $6.57 | $6.72 | $6.72 | 1,601,746 |
| 2017-03-08 | $6.65 | $7.11 | $6.65 | $6.77 | $6.77 | 78,915 |
| 2017-03-07 | $6.03 | $6.17 | $6.02 | $6.10 | $6.10 | 748,823 |
| 2017-03-06 | $6.11 | $6.13 | $6.00 | $6.05 | $6.05 | 1,180,886 |
| 2017-03-03 | $6.23 | $6.25 | $6.13 | $6.15 | $6.15 | 1,141,930 |
| 2017-03-02 | $6.33 | $6.38 | $6.18 | $6.21 | $6.21 | 794,855 |
| 2017-03-01 | $6.37 | $6.41 | $6.27 | $6.34 | $6.34 | 1,275,848 |
| 2017-02-28 | $6.55 | $6.58 | $6.22 | $6.25 | $6.25 | 1,690,978 |
| 2017-02-27 | $6.43 | $6.63 | $6.35 | $6.56 | $6.56 | 2,184,623 |
| 2017-02-24 | $6.19 | $6.46 | $6.15 | $6.44 | $6.44 | 1,859,353 |
| 2017-02-23 | $6.37 | $6.43 | $6.18 | $6.22 | $6.22 | 1,378,241 |
| 2017-02-22 | $6.50 | $6.52 | $6.32 | $6.37 | $6.37 | 1,131,686 |
| 2017-02-21 | $6.28 | $6.48 | $6.20 | $6.46 | $6.46 | 2,219,231 |
| 2017-02-17 | $6.16 | $6.20 | $6.12 | $6.19 | $6.19 | 828,175 |
| 2017-02-16 | $6.19 | $6.20 | $6.01 | $6.16 | $6.16 | 1,322,216 |
| 2017-02-15 | $6.04 | $6.25 | $6.02 | $6.16 | $6.16 | 1,614,404 |
| 2017-02-14 | $5.75 | $6.01 | $5.75 | $6.00 | $6.00 | 1,313,444 |
| 2017-02-13 | $5.71 | $5.83 | $5.71 | $5.75 | $5.75 | 953,619 |
| 2017-02-10 | $5.66 | $5.75 | $5.65 | $5.71 | $5.71 | 573,359 |
| 2017-02-09 | $5.59 | $5.68 | $5.58 | $5.66 | $5.66 | 798,084 |
| 2017-02-08 | $5.57 | $5.59 | $5.52 | $5.58 | $5.58 | 669,504 |
| 2017-02-07 | $5.58 | $5.64 | $5.55 | $5.57 | $5.57 | 1,055,632 |
| 2017-02-06 | $5.53 | $5.64 | $5.53 | $5.58 | $5.58 | 1,107,030 |
| 2017-02-03 | $5.61 | $5.61 | $5.46 | $5.55 | $5.55 | 1,174,087 |
| 2017-02-02 | $5.35 | $5.64 | $5.30 | $5.53 | $5.53 | 2,954,418 |
| 2017-02-01 | $5.50 | $5.53 | $5.22 | $5.28 | $5.28 | 1,406,772 |
| 2017-01-31 | $5.47 | $5.53 | $5.41 | $5.53 | $5.53 | 948,087 |
| 2017-01-30 | $5.48 | $5.54 | $5.34 | $5.51 | $5.51 | 953,188 |
| 2017-01-27 | $5.49 | $5.55 | $5.45 | $5.49 | $5.49 | 616,552 |
| 2017-01-26 | $5.61 | $5.63 | $5.46 | $5.46 | $5.46 | 1,000,132 |
| 2017-01-25 | $5.45 | $5.60 | $5.41 | $5.58 | $5.58 | 1,382,562 |
| 2017-01-24 | $5.29 | $5.41 | $5.22 | $5.41 | $5.41 | 749,073 |
| 2017-01-23 | $5.37 | $5.37 | $5.26 | $5.28 | $5.28 | 858,054 |
| 2017-01-20 | $5.32 | $5.42 | $5.32 | $5.34 | $5.34 | 845,971 |
| 2017-01-19 | $5.38 | $5.40 | $5.29 | $5.32 | $5.32 | 657,775 |
| 2017-01-18 | $5.36 | $5.44 | $5.32 | $5.38 | $5.38 | 537,635 |
| 2017-01-17 | $5.43 | $5.43 | $5.32 | $5.35 | $5.35 | 296,792 |
| 2017-01-13 | $5.39 | $5.45 | $5.34 | $5.35 | $5.35 | 248,784 |
| 2017-01-12 | $5.39 | $5.39 | $5.29 | $5.33 | $5.33 | 1,038,548 |
| 2017-01-11 | $5.36 | $5.43 | $5.32 | $5.38 | $5.38 | 1,372,485 |
| 2017-01-10 | $5.39 | $5.45 | $5.31 | $5.34 | $5.34 | 832,659 |
| 2017-01-09 | $5.31 | $5.49 | $5.30 | $5.37 | $5.37 | 2,113,142 |
| 2017-01-06 | $5.17 | $5.30 | $5.15 | $5.28 | $5.28 | 1,086,934 |
| 2017-01-05 | $5.12 | $5.22 | $5.10 | $5.15 | $5.15 | 561,221 |
| 2017-01-04 | $5.25 | $5.27 | $5.14 | $5.17 | $5.17 | 689,332 |
| 2017-01-03 | $5.05 | $5.25 | $5.05 | $5.18 | $5.18 | 1,279,575 |
| 2016-12-30 | $5.08 | $5.08 | $4.97 | $5.03 | $5.03 | 579,264 |
| 2016-12-29 | $5.04 | $5.09 | $4.99 | $5.05 | $5.05 | 494,167 |
| 2016-12-28 | $5.08 | $5.13 | $5.00 | $5.05 | $5.05 | 468,576 |
| 2016-12-27 | $5.05 | $5.18 | $5.00 | $5.06 | $5.06 | 577,528 |
| 2016-12-23 | $4.91 | $5.02 | $4.91 | $5.00 | $5.00 | 442,231 |
| 2016-12-22 | $5.05 | $5.08 | $4.91 | $4.92 | $4.92 | 617,260 |
| 2016-12-21 | $5.10 | $5.13 | $5.00 | $5.03 | $5.03 | 636,683 |
| 2016-12-20 | $5.06 | $5.15 | $5.00 | $5.04 | $5.04 | 505,778 |
| 2016-12-19 | $5.05 | $5.10 | $4.92 | $5.02 | $5.02 | 665,606 |
| 2016-12-16 | $5.15 | $5.20 | $5.01 | $5.03 | $5.03 | 3,894,777 |
| 2016-12-15 | $4.95 | $5.13 | $4.90 | $5.10 | $5.10 | 1,135,999 |
| 2016-12-14 | $4.92 | $4.97 | $4.88 | $4.94 | $4.94 | 683,419 |
| 2016-12-13 | $4.75 | $5.02 | $4.75 | $4.97 | $4.97 | 1,393,540 |
| 2016-12-12 | $4.92 | $4.92 | $4.72 | $4.73 | $4.73 | 861,086 |
| 2016-12-09 | $4.83 | $4.89 | $4.76 | $4.88 | $4.88 | 642,912 |
| 2016-12-08 | $4.51 | $4.92 | $4.50 | $4.83 | $4.83 | 1,113,549 |
| 2016-12-07 | $4.37 | $4.56 | $4.37 | $4.51 | $4.51 | 400,407 |
| 2016-12-06 | $4.41 | $4.46 | $4.36 | $4.37 | $4.37 | 411,035 |
| 2016-12-05 | $4.29 | $4.46 | $4.28 | $4.43 | $4.43 | 453,965 |
| 2016-12-02 | $4.29 | $4.32 | $4.25 | $4.28 | $4.28 | 190,145 |
| 2016-12-01 | $4.24 | $4.34 | $4.22 | $4.29 | $4.29 | 443,723 |
| 2016-11-30 | $4.47 | $4.50 | $4.17 | $4.23 | $4.23 | 845,581 |
| 2016-11-29 | $4.51 | $4.55 | $4.47 | $4.48 | $4.48 | 172,023 |
| 2016-11-28 | $4.57 | $4.58 | $4.43 | $4.49 | $4.49 | 367,496 |
| 2016-11-25 | $4.56 | $4.58 | $4.53 | $4.54 | $4.54 | 107,338 |
| 2016-11-23 | $4.48 | $4.60 | $4.24 | $4.59 | $4.59 | 389,467 |
| 2016-11-22 | $4.61 | $4.61 | $4.43 | $4.49 | $4.49 | 502,999 |
| 2016-11-21 | $4.70 | $4.70 | $4.57 | $4.62 | $4.62 | 364,629 |
| 2016-11-18 | $4.55 | $4.60 | $4.52 | $4.57 | $4.57 | 517,848 |
| 2016-11-17 | $4.56 | $4.63 | $4.51 | $4.57 | $4.57 | 602,025 |
| 2016-11-16 | $4.66 | $4.70 | $4.58 | $4.61 | $4.61 | 547,639 |
| 2016-11-15 | $4.62 | $4.66 | $4.59 | $4.66 | $4.66 | 407,008 |
| 2016-11-14 | $4.60 | $4.62 | $4.51 | $4.62 | $4.62 | 748,013 |
| 2016-11-11 | $4.30 | $4.55 | $4.24 | $4.54 | $4.54 | 958,656 |
| 2016-11-10 | $4.35 | $4.37 | $4.23 | $4.28 | $4.28 | 790,702 |
| 2016-11-09 | $4.18 | $4.33 | $4.10 | $4.30 | $4.30 | 817,930 |
| 2016-11-08 | $4.28 | $4.30 | $4.22 | $4.23 | $4.23 | 784,386 |
| 2016-11-07 | $4.35 | $4.40 | $4.26 | $4.30 | $4.30 | 670,031 |
| 2016-11-04 | $4.26 | $4.34 | $4.24 | $4.31 | $4.31 | 639,964 |
| 2016-11-03 | $4.36 | $4.40 | $4.27 | $4.28 | $4.28 | 389,517 |
| 2016-11-02 | $4.10 | $4.38 | $4.05 | $4.33 | $4.33 | 1,285,036 |
| 2016-11-01 | $4.18 | $4.26 | $4.05 | $4.07 | $4.07 | 582,856 |
| 2016-10-31 | $4.06 | $4.23 | $4.02 | $4.21 | $4.21 | 756,718 |
| 2016-10-28 | $4.19 | $4.21 | $4.03 | $4.05 | $4.05 | 346,943 |
| 2016-10-27 | $4.26 | $4.27 | $4.17 | $4.18 | $4.18 | 318,857 |
| 2016-10-26 | $4.30 | $4.34 | $4.21 | $4.25 | $4.25 | 803,876 |
| 2016-10-25 | $4.08 | $4.30 | $4.08 | $4.28 | $4.28 | 1,854,288 |
| 2016-10-24 | $4.08 | $4.17 | $4.08 | $4.10 | $4.10 | 502,894 |
| 2016-10-21 | $4.05 | $4.12 | $4.03 | $4.06 | $4.06 | 376,395 |
| 2016-10-20 | $4.14 | $4.19 | $4.08 | $4.08 | $4.08 | 430,767 |
| 2016-10-19 | $4.17 | $4.18 | $4.10 | $4.16 | $4.16 | 354,270 |
| 2016-10-18 | $4.22 | $4.23 | $4.09 | $4.13 | $4.13 | 480,464 |
| 2016-10-17 | $4.10 | $4.18 | $4.07 | $4.14 | $4.14 | 723,612 |
| 2016-10-14 | $4.39 | $4.39 | $4.07 | $4.14 | $4.14 | 1,220,691 |
| 2016-10-13 | $4.43 | $4.53 | $4.38 | $4.41 | $4.41 | 469,233 |
| 2016-10-12 | $4.41 | $4.55 | $4.37 | $4.45 | $4.45 | 375,621 |
| 2016-10-11 | $4.62 | $4.66 | $4.41 | $4.44 | $4.44 | 392,216 |
| 2016-10-10 | $4.58 | $4.70 | $4.45 | $4.65 | $4.65 | 390,075 |
| 2016-10-07 | $4.57 | $4.67 | $4.54 | $4.59 | $4.59 | 408,074 |
| 2016-10-06 | $4.64 | $4.71 | $4.55 | $4.59 | $4.59 | 517,834 |
| 2016-10-05 | $4.64 | $4.69 | $4.60 | $4.64 | $4.64 | 325,436 |
| 2016-10-04 | $4.60 | $4.67 | $4.57 | $4.60 | $4.60 | 521,165 |
| 2016-10-03 | $4.52 | $4.63 | $4.48 | $4.62 | $4.62 | 753,579 |
| 2016-09-30 | $4.52 | $4.56 | $4.48 | $4.49 | $4.49 | 640,156 |
| 2016-09-29 | $4.55 | $4.57 | $4.49 | $4.52 | $4.52 | 404,669 |
| 2016-09-28 | $4.48 | $4.58 | $4.44 | $4.54 | $4.54 | 714,562 |
| 2016-09-27 | $4.42 | $4.52 | $4.42 | $4.49 | $4.49 | 713,140 |
| 2016-09-26 | $4.48 | $4.59 | $4.42 | $4.45 | $4.45 | 843,480 |
| 2016-09-23 | $4.45 | $4.51 | $4.39 | $4.49 | $4.49 | 677,370 |
| 2016-09-22 | $4.50 | $4.51 | $4.45 | $4.49 | $4.49 | 792,966 |
| 2016-09-21 | $4.43 | $4.50 | $4.38 | $4.50 | $4.50 | 801,776 |
| 2016-09-20 | $4.41 | $4.49 | $4.36 | $4.41 | $4.41 | 810,837 |
| 2016-09-19 | $4.25 | $4.40 | $4.25 | $4.40 | $4.40 | 567,020 |
| 2016-09-16 | $4.37 | $4.40 | $4.13 | $4.23 | $4.23 | 932,207 |
| 2016-09-15 | $4.16 | $4.40 | $4.14 | $4.37 | $4.37 | 1,152,241 |
| 2016-09-14 | $3.85 | $4.05 | $3.79 | $4.01 | $4.01 | 777,391 |
| 2016-09-13 | $3.90 | $3.91 | $3.75 | $3.75 | $3.75 | 419,320 |
| 2016-09-12 | $3.76 | $3.86 | $3.76 | $3.86 | $3.86 | 193,852 |
| 2016-09-09 | $3.91 | $3.95 | $3.81 | $3.81 | $3.81 | 281,441 |
| 2016-09-08 | $3.93 | $3.97 | $3.91 | $3.95 | $3.95 | 168,496 |
| 2016-09-07 | $3.95 | $4.01 | $3.94 | $3.94 | $3.94 | 356,881 |
| 2016-09-06 | $3.91 | $3.95 | $3.88 | $3.93 | $3.93 | 410,524 |
| 2016-09-02 | $3.93 | $3.98 | $3.88 | $3.89 | $3.89 | 194,927 |
| 2016-09-01 | $3.93 | $3.98 | $3.86 | $3.89 | $3.89 | 329,164 |
| 2016-08-31 | $3.94 | $3.98 | $3.89 | $3.93 | $3.93 | 394,719 |
| 2016-08-30 | $3.93 | $3.97 | $3.88 | $3.91 | $3.91 | 170,084 |
| 2016-08-29 | $3.95 | $3.95 | $3.89 | $3.94 | $3.94 | 249,258 |
| 2016-08-26 | $3.96 | $3.97 | $3.87 | $3.91 | $3.91 | 321,715 |
| 2016-08-25 | $3.88 | $3.97 | $3.88 | $3.93 | $3.93 | 307,952 |
| 2016-08-24 | $3.99 | $3.99 | $3.89 | $3.92 | $3.92 | 242,633 |
| 2016-08-23 | $3.93 | $4.00 | $3.92 | $3.96 | $3.96 | 629,680 |
| 2016-08-22 | $3.86 | $3.93 | $3.86 | $3.90 | $3.90 | 201,845 |
| 2016-08-19 | $3.93 | $3.97 | $3.89 | $3.90 | $3.90 | 426,742 |
| 2016-08-18 | $3.96 | $4.00 | $3.91 | $3.94 | $3.94 | 267,768 |
| 2016-08-17 | $3.98 | $4.00 | $3.93 | $3.95 | $3.95 | 239,211 |
| 2016-08-16 | $4.00 | $4.00 | $3.92 | $4.00 | $4.00 | 363,905 |
| 2016-08-15 | $3.99 | $4.06 | $3.98 | $4.00 | $4.00 | 407,755 |
| 2016-08-12 | $4.04 | $4.09 | $3.93 | $3.99 | $3.99 | 354,409 |
| 2016-08-11 | $3.79 | $4.10 | $3.76 | $4.05 | $4.05 | 469,823 |
| 2016-08-10 | $4.07 | $4.11 | $3.95 | $3.97 | $3.97 | 274,003 |
| 2016-08-09 | $4.03 | $4.16 | $4.00 | $4.10 | $4.10 | 884,652 |
| 2016-08-08 | $3.98 | $4.01 | $3.94 | $4.00 | $4.00 | 527,259 |
| 2016-08-05 | $3.90 | $3.98 | $3.82 | $3.98 | $3.98 | 480,273 |
| 2016-08-04 | $3.88 | $4.00 | $3.70 | $3.87 | $3.87 | 739,515 |
| 2016-08-03 | $3.80 | $3.97 | $3.77 | $3.88 | $3.88 | 659,964 |
| 2016-08-02 | $3.77 | $3.86 | $3.74 | $3.84 | $3.84 | 643,801 |
| 2016-08-01 | $3.85 | $3.89 | $3.73 | $3.80 | $3.80 | 819,230 |
| 2016-07-29 | $3.85 | $3.94 | $3.81 | $3.89 | $3.89 | 389,289 |
| 2016-07-28 | $3.86 | $3.87 | $3.84 | $3.86 | $3.86 | 368,858 |
| 2016-07-27 | $3.88 | $3.91 | $3.79 | $3.91 | $3.91 | 573,854 |
| 2016-07-26 | $3.90 | $3.95 | $3.82 | $3.89 | $3.89 | 365,764 |
| 2016-07-25 | $3.87 | $3.91 | $3.79 | $3.89 | $3.89 | 298,388 |
| 2016-07-22 | $3.87 | $3.89 | $3.78 | $3.88 | $3.88 | 444,744 |
| 2016-07-21 | $3.72 | $3.91 | $3.70 | $3.86 | $3.86 | 1,364,058 |
| 2016-07-20 | $3.66 | $3.77 | $3.65 | $3.73 | $3.73 | 531,569 |
| 2016-07-19 | $3.61 | $3.73 | $3.59 | $3.64 | $3.64 | 374,308 |
| 2016-07-18 | $3.63 | $3.70 | $3.61 | $3.63 | $3.63 | 332,608 |
| 2016-07-15 | $3.64 | $3.69 | $3.56 | $3.64 | $3.64 | 780,680 |
| 2016-07-14 | $3.62 | $3.70 | $3.58 | $3.61 | $3.61 | 435,195 |
| 2016-07-13 | $3.61 | $3.64 | $3.57 | $3.59 | $3.59 | 617,254 |
| 2016-07-12 | $3.64 | $3.66 | $3.60 | $3.60 | $3.60 | 508,946 |
| 2016-07-11 | $3.52 | $3.64 | $3.50 | $3.64 | $3.64 | 523,663 |
| 2016-07-08 | $3.41 | $3.54 | $3.37 | $3.54 | $3.54 | 606,737 |
| 2016-07-07 | $3.38 | $3.43 | $3.36 | $3.37 | $3.37 | 472,879 |
| 2016-07-06 | $3.38 | $3.43 | $3.34 | $3.38 | $3.38 | 283,910 |
| 2016-07-05 | $3.44 | $3.48 | $3.40 | $3.41 | $3.41 | 306,341 |
| 2016-07-01 | $3.37 | $3.51 | $3.37 | $3.45 | $3.45 | 721,838 |
| 2016-06-30 | $3.36 | $3.41 | $3.33 | $3.39 | $3.39 | 831,803 |
| 2016-06-29 | $3.19 | $3.38 | $3.17 | $3.34 | $3.34 | 577,134 |
| 2016-06-28 | $3.19 | $3.24 | $3.15 | $3.18 | $3.18 | 562,257 |
| 2016-06-27 | $3.25 | $3.28 | $3.07 | $3.15 | $3.15 | 935,433 |
| 2016-06-24 | $3.40 | $3.42 | $3.27 | $3.29 | $3.29 | 2,925,634 |
| 2016-06-23 | $3.54 | $3.60 | $3.54 | $3.58 | $3.58 | 246,268 |
| 2016-06-22 | $3.56 | $3.58 | $3.49 | $3.53 | $3.53 | 303,302 |
| 2016-06-21 | $3.60 | $3.61 | $3.50 | $3.54 | $3.54 | 332,666 |
| 2016-06-20 | $3.56 | $3.62 | $3.56 | $3.58 | $3.58 | 248,877 |
| 2016-06-17 | $3.59 | $3.59 | $3.50 | $3.52 | $3.52 | 547,993 |
| 2016-06-16 | $3.56 | $3.62 | $3.52 | $3.60 | $3.60 | 177,969 |
| 2016-06-15 | $3.56 | $3.62 | $3.50 | $3.57 | $3.57 | 154,539 |
| 2016-06-14 | $3.50 | $3.58 | $3.49 | $3.55 | $3.55 | 300,527 |
| 2016-06-13 | $3.49 | $3.53 | $3.48 | $3.52 | $3.52 | 376,433 |
| 2016-06-10 | $3.50 | $3.56 | $3.49 | $3.52 | $3.52 | 474,264 |
| 2016-06-09 | $3.70 | $3.70 | $3.53 | $3.54 | $3.54 | 637,687 |
| 2016-06-08 | $3.67 | $3.74 | $3.64 | $3.73 | $3.73 | 481,110 |
| 2016-06-07 | $3.68 | $3.72 | $3.65 | $3.67 | $3.67 | 460,724 |
| 2016-06-06 | $3.70 | $3.71 | $3.64 | $3.69 | $3.69 | 488,475 |
| 2016-06-03 | $3.78 | $3.80 | $3.64 | $3.68 | $3.68 | 370,312 |
| 2016-06-02 | $3.72 | $3.81 | $3.68 | $3.78 | $3.78 | 321,842 |
| 2016-06-01 | $3.69 | $3.76 | $3.61 | $3.76 | $3.76 | 518,625 |
| 2016-05-31 | $3.70 | $3.78 | $3.66 | $3.69 | $3.69 | 821,522 |
| 2016-05-27 | $3.71 | $3.78 | $3.68 | $3.70 | $3.70 | 463,191 |
| 2016-05-26 | $3.70 | $3.73 | $3.65 | $3.72 | $3.72 | 260,258 |
| 2016-05-25 | $3.74 | $3.80 | $3.64 | $3.69 | $3.69 | 829,087 |
| 2016-05-24 | $3.72 | $3.79 | $3.68 | $3.74 | $3.74 | 977,277 |
| 2016-05-23 | $3.51 | $3.72 | $3.46 | $3.71 | $3.71 | 880,278 |
| 2016-05-20 | $3.47 | $3.53 | $3.44 | $3.51 | $3.51 | 562,965 |
| 2016-05-19 | $3.46 | $3.47 | $3.39 | $3.45 | $3.45 | 651,350 |
| 2016-05-18 | $3.38 | $3.43 | $3.37 | $3.40 | $3.40 | 213,507 |
| 2016-05-17 | $3.42 | $3.43 | $3.35 | $3.40 | $3.40 | 580,829 |
| 2016-05-16 | $3.41 | $3.46 | $3.40 | $3.41 | $3.41 | 462,304 |
| 2016-05-13 | $3.40 | $3.44 | $3.36 | $3.38 | $3.38 | 236,159 |
| 2016-05-12 | $3.46 | $3.47 | $3.34 | $3.42 | $3.42 | 419,997 |
| 2016-05-11 | $3.45 | $3.49 | $3.44 | $3.47 | $3.47 | 361,630 |
| 2016-05-10 | $3.48 | $3.50 | $3.43 | $3.46 | $3.46 | 556,710 |
| 2016-05-09 | $3.43 | $3.49 | $3.41 | $3.46 | $3.46 | 412,385 |
| 2016-05-06 | $3.45 | $3.50 | $3.40 | $3.41 | $3.41 | 263,053 |
| 2016-05-05 | $3.54 | $3.54 | $3.44 | $3.44 | $3.44 | 394,064 |
| 2016-05-04 | $3.52 | $3.60 | $3.48 | $3.50 | $3.50 | 563,471 |
| 2016-05-03 | $3.61 | $3.62 | $3.50 | $3.51 | $3.51 | 373,578 |
| 2016-05-02 | $3.49 | $3.63 | $3.42 | $3.61 | $3.61 | 1,555,112 |
| 2016-04-29 | $3.36 | $3.51 | $3.33 | $3.51 | $3.51 | 818,749 |
| 2016-04-28 | $3.50 | $3.65 | $3.33 | $3.34 | $3.34 | 1,185,568 |
| 2016-04-27 | $3.19 | $3.31 | $3.15 | $3.30 | $3.30 | 988,916 |
| 2016-04-26 | $3.18 | $3.24 | $3.15 | $3.16 | $3.16 | 1,024,951 |
| 2016-04-25 | $3.21 | $3.24 | $3.13 | $3.15 | $3.15 | 841,121 |
| 2016-04-22 | $3.15 | $3.28 | $3.14 | $3.20 | $3.20 | 576,055 |
| 2016-04-21 | $3.25 | $3.32 | $3.21 | $3.22 | $3.22 | 494,034 |
| 2016-04-20 | $3.18 | $3.28 | $3.15 | $3.27 | $3.27 | 354,519 |
| 2016-04-19 | $3.17 | $3.24 | $3.15 | $3.20 | $3.20 | 394,192 |
| 2016-04-18 | $3.16 | $3.25 | $3.14 | $3.16 | $3.16 | 306,030 |
| 2016-04-15 | $3.24 | $3.27 | $3.18 | $3.21 | $3.21 | 317,518 |
| 2016-04-14 | $3.24 | $3.31 | $3.18 | $3.26 | $3.26 | 790,904 |
| 2016-04-13 | $3.13 | $3.26 | $3.13 | $3.25 | $3.25 | 347,837 |
| 2016-04-12 | $3.17 | $3.17 | $3.07 | $3.13 | $3.13 | 1,110,068 |
| 2016-04-11 | $3.15 | $3.27 | $3.10 | $3.19 | $3.19 | 639,140 |
| 2016-04-08 | $3.12 | $3.13 | $3.02 | $3.09 | $3.09 | 618,403 |
| 2016-04-07 | $3.20 | $3.21 | $3.05 | $3.08 | $3.08 | 559,696 |
| 2016-04-06 | $3.14 | $3.28 | $3.10 | $3.22 | $3.22 | 1,043,723 |
| 2016-04-05 | $3.10 | $3.15 | $3.06 | $3.13 | $3.13 | 452,634 |
| 2016-04-04 | $3.10 | $3.17 | $3.08 | $3.13 | $3.13 | 798,934 |
| 2016-04-01 | $3.09 | $3.12 | $3.06 | $3.11 | $3.11 | 284,454 |
| 2016-03-31 | $3.10 | $3.18 | $3.09 | $3.11 | $3.11 | 853,032 |
| 2016-03-30 | $3.14 | $3.20 | $3.05 | $3.10 | $3.10 | 1,057,162 |
| 2016-03-29 | $3.09 | $3.15 | $3.01 | $3.14 | $3.14 | 1,410,987 |
| 2016-03-28 | $3.02 | $3.17 | $3.01 | $3.12 | $3.12 | 596,645 |
| 2016-03-24 | $2.98 | $3.07 | $2.95 | $3.03 | $3.03 | 745,422 |
| 2016-03-23 | $3.00 | $3.01 | $2.96 | $2.97 | $2.97 | 465,060 |
| 2016-03-22 | $2.98 | $3.05 | $2.96 | $3.02 | $3.02 | 314,194 |
| 2016-03-21 | $3.01 | $3.05 | $2.97 | $3.00 | $3.00 | 404,850 |
| 2016-03-18 | $3.05 | $3.06 | $2.99 | $3.00 | $3.00 | 1,126,374 |
| 2016-03-17 | $2.97 | $3.05 | $2.97 | $3.02 | $3.02 | 390,007 |
| 2016-03-16 | $2.99 | $3.03 | $2.94 | $2.99 | $2.99 | 442,902 |
| 2016-03-15 | $3.00 | $3.00 | $2.94 | $2.99 | $2.99 | 384,874 |
| 2016-03-14 | $3.01 | $3.07 | $3.00 | $3.00 | $3.00 | 304,725 |
| 2016-03-11 | $2.97 | $3.04 | $2.93 | $3.03 | $3.03 | 278,629 |
| 2016-03-10 | $2.98 | $3.00 | $2.86 | $2.96 | $2.96 | 549,808 |
| 2016-03-09 | $2.84 | $3.06 | $2.84 | $2.97 | $2.97 | 630,437 |
| 2016-03-08 | $3.08 | $3.08 | $2.80 | $2.81 | $2.81 | 767,617 |
| 2016-03-07 | $3.07 | $3.15 | $3.03 | $3.10 | $3.10 | 698,614 |
| 2016-03-04 | $3.04 | $3.18 | $3.02 | $3.09 | $3.09 | 1,047,861 |
| 2016-03-03 | $2.95 | $3.07 | $2.92 | $3.04 | $3.04 | 899,064 |
| 2016-03-02 | $2.92 | $2.99 | $2.90 | $2.94 | $2.94 | 510,996 |
| 2016-03-01 | $2.85 | $2.95 | $2.77 | $2.93 | $2.93 | 1,179,127 |
| 2016-02-29 | $2.77 | $2.94 | $2.76 | $2.82 | $2.82 | 738,660 |
| 2016-02-26 | $2.89 | $2.90 | $2.78 | $2.81 | $2.81 | 426,349 |
| 2016-02-25 | $2.86 | $2.95 | $2.81 | $2.89 | $2.89 | 838,129 |
| 2016-02-24 | $2.75 | $2.88 | $2.72 | $2.84 | $2.84 | 654,796 |
| 2016-02-23 | $2.73 | $2.77 | $2.72 | $2.75 | $2.75 | 442,794 |
| 2016-02-22 | $2.77 | $2.78 | $2.70 | $2.73 | $2.73 | 553,988 |
| 2016-02-19 | $2.62 | $2.75 | $2.62 | $2.72 | $2.72 | 465,735 |
| 2016-02-18 | $2.65 | $2.69 | $2.61 | $2.63 | $2.63 | 777,406 |
| 2016-02-17 | $2.56 | $2.70 | $2.56 | $2.63 | $2.63 | 752,487 |
| 2016-02-16 | $2.53 | $2.57 | $2.43 | $2.53 | $2.53 | 747,032 |
| 2016-02-12 | $2.36 | $2.51 | $2.36 | $2.50 | $2.50 | 1,062,085 |
| 2016-02-11 | $2.47 | $2.49 | $2.32 | $2.35 | $2.35 | 1,452,635 |
| 2016-02-10 | $2.54 | $2.58 | $2.45 | $2.48 | $2.48 | 947,950 |
| 2016-02-09 | $2.51 | $2.58 | $2.46 | $2.52 | $2.52 | 765,099 |
| 2016-02-08 | $2.60 | $2.61 | $2.47 | $2.51 | $2.51 | 1,199,021 |
| 2016-02-05 | $2.64 | $2.65 | $2.58 | $2.59 | $2.59 | 1,286,891 |
| 2016-02-04 | $2.70 | $2.78 | $2.56 | $2.58 | $2.58 | 1,900,107 |
| 2016-02-03 | $2.88 | $2.90 | $2.67 | $2.68 | $2.68 | 1,203,904 |
| 2016-02-02 | $2.79 | $2.89 | $2.77 | $2.87 | $2.87 | 1,001,284 |
| 2016-02-01 | $2.83 | $2.92 | $2.76 | $2.82 | $2.82 | 1,988,791 |
| 2016-01-29 | $2.91 | $3.04 | $2.73 | $2.76 | $2.76 | 2,578,761 |
| 2016-01-28 | $3.62 | $3.62 | $2.75 | $2.90 | $2.90 | 5,342,493 |
| 2016-01-27 | $3.86 | $3.95 | $3.76 | $3.92 | $3.92 | 1,182,414 |
| 2016-01-26 | $3.88 | $3.94 | $3.78 | $3.85 | $3.85 | 894,866 |
| 2016-01-25 | $3.66 | $3.95 | $3.66 | $3.86 | $3.86 | 1,563,514 |
| 2016-01-22 | $3.64 | $3.80 | $3.63 | $3.70 | $3.70 | 754,619 |
| 2016-01-21 | $3.48 | $3.67 | $3.48 | $3.57 | $3.57 | 921,293 |
| 2016-01-20 | $3.51 | $3.52 | $3.31 | $3.46 | $3.46 | 693,703 |
| 2016-01-19 | $3.62 | $3.67 | $3.46 | $3.53 | $3.53 | 802,478 |
| 2016-01-15 | $3.54 | $3.66 | $3.50 | $3.60 | $3.60 | 830,280 |
| 2016-01-14 | $3.58 | $3.76 | $3.56 | $3.71 | $3.71 | 911,577 |
| 2016-01-13 | $3.50 | $3.60 | $3.43 | $3.55 | $3.55 | 2,335,196 |
| 2016-01-12 | $3.51 | $3.58 | $3.39 | $3.48 | $3.48 | 1,367,762 |
| 2016-01-11 | $3.44 | $3.54 | $3.40 | $3.46 | $3.46 | 668,325 |
| 2016-01-08 | $3.65 | $3.69 | $3.46 | $3.46 | $3.46 | 1,135,521 |
| 2016-01-07 | $3.68 | $3.74 | $3.60 | $3.64 | $3.64 | 834,947 |
| 2016-01-06 | $3.75 | $3.76 | $3.68 | $3.76 | $3.76 | 817,382 |
| 2016-01-05 | $4.01 | $4.01 | $3.71 | $3.76 | $3.76 | 1,596,373 |
| 2016-01-04 | $4.00 | $4.03 | $3.90 | $3.99 | $3.99 | 726,308 |
| 2015-12-31 | $4.10 | $4.16 | $4.01 | $4.08 | $4.08 | 1,001,984 |
| 2015-12-30 | $4.13 | $4.16 | $4.04 | $4.14 | $4.14 | 552,793 |
| 2015-12-29 | $4.12 | $4.19 | $4.08 | $4.14 | $4.14 | 335,985 |
| 2015-12-28 | $4.14 | $4.15 | $4.00 | $4.10 | $4.10 | 434,104 |
| 2015-12-24 | $4.07 | $4.17 | $4.04 | $4.14 | $4.14 | 318,196 |
| 2015-12-23 | $4.00 | $4.06 | $3.96 | $4.03 | $4.03 | 406,138 |
| 2015-12-22 | $3.91 | $4.06 | $3.90 | $3.99 | $3.99 | 483,762 |
| 2015-12-21 | $4.08 | $4.10 | $3.91 | $3.93 | $3.93 | 654,632 |
| 2015-12-18 | $4.11 | $4.15 | $4.02 | $4.08 | $4.08 | 1,064,843 |
| 2015-12-17 | $4.12 | $4.21 | $4.06 | $4.14 | $4.14 | 660,354 |
| 2015-12-16 | $4.04 | $4.12 | $4.00 | $4.12 | $4.12 | 768,139 |
| 2015-12-15 | $3.95 | $4.06 | $3.91 | $4.01 | $4.01 | 918,821 |
| 2015-12-14 | $3.95 | $3.98 | $3.88 | $3.95 | $3.95 | 833,848 |
| 2015-12-11 | $4.03 | $4.12 | $3.95 | $3.99 | $3.99 | 969,249 |
| 2015-12-10 | $4.06 | $4.16 | $4.00 | $4.10 | $4.10 | 511,901 |
| 2015-12-09 | $4.20 | $4.28 | $4.05 | $4.10 | $4.10 | 973,392 |
| 2015-12-08 | $4.08 | $4.32 | $3.97 | $4.26 | $4.26 | 1,012,258 |
| 2015-12-07 | $4.43 | $4.45 | $4.11 | $4.11 | $4.11 | 858,478 |
| 2015-12-04 | $4.41 | $4.47 | $4.32 | $4.42 | $4.42 | 1,146,598 |
| 2015-12-03 | $4.35 | $4.55 | $4.35 | $4.41 | $4.41 | 1,382,851 |
| 2015-12-02 | $4.37 | $4.44 | $4.32 | $4.35 | $4.35 | 808,234 |
| 2015-12-01 | $4.41 | $4.43 | $4.24 | $4.39 | $4.39 | 730,437 |
| 2015-11-30 | $4.33 | $4.42 | $4.33 | $4.42 | $4.42 | 1,286,864 |
| 2015-11-27 | $4.30 | $4.37 | $4.30 | $4.34 | $4.34 | 405,588 |
| 2015-11-25 | $4.23 | $4.34 | $4.21 | $4.33 | $4.33 | 1,359,240 |
| 2015-11-24 | $4.20 | $4.26 | $4.10 | $4.26 | $4.26 | 1,580,689 |
| 2015-11-23 | $4.11 | $4.20 | $4.11 | $4.19 | $4.19 | 1,430,472 |
| 2015-11-20 | $3.98 | $4.14 | $3.95 | $4.14 | $4.14 | 1,871,843 |
| 2015-11-19 | $3.96 | $4.01 | $3.93 | $4.00 | $4.00 | 1,330,850 |
| 2015-11-18 | $3.80 | $3.97 | $3.79 | $3.96 | $3.96 | 2,052,443 |
| 2015-11-17 | $3.76 | $3.85 | $3.76 | $3.83 | $3.83 | 1,439,573 |
| 2015-11-16 | $3.72 | $3.82 | $3.72 | $3.79 | $3.79 | 1,307,793 |
| 2015-11-13 | $3.82 | $3.82 | $3.67 | $3.76 | $3.76 | 1,119,123 |
| 2015-11-12 | $3.82 | $3.82 | $3.73 | $3.79 | $3.79 | 602,867 |
| 2015-11-11 | $3.74 | $3.90 | $3.74 | $3.83 | $3.83 | 972,760 |
| 2015-11-10 | $3.80 | $3.85 | $3.74 | $3.76 | $3.76 | 850,084 |
| 2015-11-09 | $3.88 | $3.92 | $3.71 | $3.84 | $3.84 | 1,198,118 |
| 2015-11-06 | $3.86 | $3.94 | $3.85 | $3.91 | $3.91 | 1,526,019 |
| 2015-11-05 | $3.80 | $3.90 | $3.79 | $3.87 | $3.87 | 1,440,946 |
| 2015-11-04 | $3.64 | $3.81 | $3.60 | $3.81 | $3.81 | 1,507,009 |
| 2015-11-03 | $3.72 | $3.72 | $3.61 | $3.66 | $3.66 | 1,139,167 |
| 2015-11-02 | $3.62 | $3.76 | $3.62 | $3.72 | $3.72 | 1,675,679 |
| 2015-10-30 | $3.55 | $3.74 | $3.53 | $3.59 | $3.59 | 1,407,869 |
| 2015-10-29 | $3.50 | $3.52 | $3.36 | $3.45 | $3.45 | 895,318 |
| 2015-10-28 | $3.43 | $3.58 | $3.41 | $3.54 | $3.54 | 856,314 |
| 2015-10-27 | $3.66 | $3.72 | $3.33 | $3.45 | $3.45 | 1,195,069 |
| 2015-10-26 | $3.57 | $3.73 | $3.55 | $3.70 | $3.70 | 1,077,589 |
| 2015-10-23 | $3.72 | $3.72 | $3.56 | $3.59 | $3.59 | 657,226 |
| 2015-10-22 | $3.57 | $3.72 | $3.49 | $3.70 | $3.70 | 1,062,002 |
| 2015-10-21 | $3.64 | $3.65 | $3.55 | $3.56 | $3.56 | 597,829 |
| 2015-10-20 | $3.63 | $3.67 | $3.56 | $3.60 | $3.60 | 473,973 |
| 2015-10-19 | $3.57 | $3.63 | $3.42 | $3.61 | $3.61 | 1,080,848 |
| 2015-10-16 | $3.58 | $3.60 | $3.45 | $3.57 | $3.57 | 578,375 |
| 2015-10-15 | $3.55 | $3.57 | $3.49 | $3.56 | $3.56 | 536,129 |
| 2015-10-14 | $3.49 | $3.56 | $3.40 | $3.53 | $3.53 | 615,734 |
| 2015-10-13 | $3.55 | $3.65 | $3.47 | $3.49 | $3.49 | 725,070 |
| 2015-10-12 | $3.56 | $3.64 | $3.47 | $3.57 | $3.57 | 473,041 |
| 2015-10-09 | $3.55 | $3.63 | $3.47 | $3.63 | $3.63 | 702,039 |
| 2015-10-08 | $3.52 | $3.55 | $3.49 | $3.55 | $3.55 | 640,119 |
| 2015-10-07 | $3.46 | $3.53 | $3.45 | $3.53 | $3.53 | 1,150,533 |
| 2015-10-06 | $3.42 | $3.50 | $3.42 | $3.47 | $3.47 | 755,537 |
| 2015-10-05 | $3.44 | $3.53 | $3.38 | $3.44 | $3.44 | 881,250 |
| 2015-10-02 | $3.32 | $3.47 | $3.30 | $3.47 | $3.47 | 771,226 |
| 2015-10-01 | $3.39 | $3.41 | $3.30 | $3.34 | $3.34 | 413,031 |
| 2015-09-30 | $3.35 | $3.42 | $3.32 | $3.36 | $3.36 | 634,765 |
| 2015-09-29 | $3.26 | $3.40 | $3.22 | $3.34 | $3.34 | 553,997 |
| 2015-09-28 | $3.28 | $3.31 | $3.19 | $3.26 | $3.26 | 534,370 |
| 2015-09-25 | $3.39 | $3.40 | $3.24 | $3.27 | $3.27 | 554,092 |
| 2015-09-24 | $3.45 | $3.45 | $3.32 | $3.33 | $3.33 | 713,488 |
| 2015-09-23 | $3.35 | $3.50 | $3.25 | $3.49 | $3.49 | 978,364 |
| 2015-09-22 | $3.40 | $3.49 | $3.32 | $3.33 | $3.33 | 743,030 |
| 2015-09-21 | $3.43 | $3.55 | $3.39 | $3.41 | $3.41 | 1,340,509 |
| 2015-09-18 | $3.42 | $3.51 | $3.37 | $3.40 | $3.40 | 794,138 |
| 2015-09-17 | $3.44 | $3.55 | $3.42 | $3.46 | $3.46 | 1,129,249 |
| 2015-09-16 | $3.54 | $3.56 | $3.43 | $3.44 | $3.44 | 720,909 |
| 2015-09-15 | $3.50 | $3.61 | $3.45 | $3.50 | $3.50 | 1,515,784 |
| 2015-09-14 | $3.34 | $3.66 | $3.33 | $3.56 | $3.56 | 2,829,561 |
| 2015-09-11 | $3.26 | $3.39 | $3.26 | $3.30 | $3.30 | 1,524,494 |
| 2015-09-10 | $3.30 | $3.47 | $3.25 | $3.33 | $3.33 | 2,165,465 |
| 2015-09-09 | $3.21 | $3.21 | $3.13 | $3.19 | $3.19 | 508,469 |
| 2015-09-08 | $3.16 | $3.20 | $3.12 | $3.16 | $3.16 | 962,308 |
Extreme Networks Inc (EXTR) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Ferrari, Netflix, Tesla, Nvidia, TJX, Carvana & more
Here are the biggest calls on Wall Street on Thursday.
cnbc.com May 2, 2024Recent Extreme Networks Inc (EXTR) News
Similar Companies to Extreme Networks Inc (EXTR) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |