Gogo Inc (GOGO) Exchange: NASDAQ
Data as of April 24, 2024
$8.73 ($0.14) 1.63%
Gogo Inc - Daily Information
Click for more stock information on Gogo Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $8.50 |
| Previous Close | $8.73 |
| High | $8.73 |
| Low | $8.50 |
| Adjusted Open | $8.50 |
| Previous Adjusted Close | $8.73 |
| Adjusted High | $8.73 |
| Adjusted Low | $8.50 |
About Gogo Inc (GOGO)
Gogo Inc (GOGO) is a leading provider of in-flight broadband and communications services. Founded in 1991, Gogo is the pioneer of in-flight connectivity, and now serves over 2,000 commercial aircraft, including airlines such as Air Canada, American Airlines, Delta Air Lines, United Airlines, Air China and Virgin Atlantic, among others. In recent years, Gogo has expanded its reach to over 8000 commercial, business and military aircraft and has provided over 40,000 flight hours of high-speed mobile internet, Wi-Fi and voice services. Gogoâs proprietary technological solutions include in-seat displays, voice, SMS, and data services, as well as advanced safety, health, and monitoring services. Over the years, Gogo Inc has grown significantly and expanded its technological offerings and customer base, consistently achieving impressive revenue growth.
Invest in Gogo Inc (GOGO)
Historical Stock Data for Gogo Inc (GOGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $8.50 | $8.73 | $8.50 | $8.73 | $8.73 | 660,064 |
| 2024-04-23 | $8.27 | $8.71 | $8.27 | $8.59 | $8.59 | 587,115 |
| 2024-04-22 | $8.37 | $8.43 | $8.11 | $8.32 | $8.32 | 607,014 |
| 2024-04-19 | $8.35 | $8.52 | $8.32 | $8.35 | $8.35 | 697,345 |
| 2024-04-18 | $8.31 | $8.51 | $8.29 | $8.37 | $8.37 | 582,051 |
| 2024-04-17 | $8.18 | $8.49 | $8.17 | $8.24 | $8.24 | 578,759 |
| 2024-04-16 | $8.01 | $8.14 | $7.53 | $8.12 | $8.12 | 1,317,399 |
| 2024-04-15 | $8.45 | $8.45 | $8.07 | $8.12 | $8.12 | 771,982 |
| 2024-04-12 | $8.76 | $8.83 | $8.25 | $8.31 | $8.31 | 611,821 |
| 2024-04-11 | $8.63 | $8.86 | $8.57 | $8.82 | $8.82 | 566,714 |
| 2024-04-10 | $8.49 | $8.61 | $8.43 | $8.59 | $8.59 | 623,557 |
| 2024-04-09 | $8.46 | $9.14 | $8.43 | $8.75 | $8.75 | 775,776 |
| 2024-04-08 | $8.32 | $8.53 | $8.31 | $8.36 | $8.36 | 446,232 |
| 2024-04-05 | $8.31 | $8.47 | $8.29 | $8.30 | $8.30 | 813,782 |
| 2024-04-04 | $8.79 | $8.87 | $8.36 | $8.36 | $8.36 | 1,079,316 |
| 2024-04-03 | $8.28 | $8.73 | $8.25 | $8.67 | $8.67 | 995,310 |
| 2024-04-02 | $8.33 | $8.46 | $8.21 | $8.36 | $8.36 | 957,724 |
| 2024-04-01 | $8.60 | $8.75 | $8.25 | $8.40 | $8.40 | 1,040,441 |
| 2024-03-28 | $8.73 | $8.98 | $8.70 | $8.78 | $8.78 | 981,730 |
| 2024-03-27 | $8.38 | $8.72 | $8.38 | $8.67 | $8.67 | 863,735 |
| 2024-03-26 | $8.43 | $8.50 | $8.30 | $8.33 | $8.33 | 688,533 |
| 2024-03-25 | $8.50 | $8.59 | $8.40 | $8.45 | $8.45 | 994,570 |
| 2024-03-22 | $8.53 | $8.69 | $8.47 | $8.50 | $8.50 | 760,373 |
| 2024-03-21 | $8.61 | $8.76 | $8.43 | $8.49 | $8.49 | 908,488 |
| 2024-03-20 | $8.06 | $8.63 | $7.99 | $8.55 | $8.55 | 1,757,477 |
| 2024-03-19 | $8.31 | $8.46 | $8.00 | $8.09 | $8.09 | 1,183,829 |
| 2024-03-18 | $8.76 | $8.80 | $8.28 | $8.28 | $8.28 | 775,303 |
| 2024-03-15 | $8.99 | $9.16 | $8.66 | $8.79 | $8.79 | 1,258,687 |
| 2024-03-14 | $9.36 | $9.36 | $8.98 | $9.03 | $9.03 | 718,701 |
| 2024-03-13 | $8.81 | $9.48 | $8.81 | $9.33 | $9.33 | 2,582,685 |
| 2024-03-12 | $8.90 | $8.97 | $8.72 | $8.84 | $8.84 | 797,711 |
| 2024-03-11 | $8.89 | $9.14 | $8.82 | $8.92 | $8.92 | 742,203 |
| 2024-03-08 | $8.90 | $9.12 | $8.80 | $8.88 | $8.88 | 839,388 |
| 2024-03-07 | $8.92 | $9.15 | $8.82 | $8.86 | $8.86 | 899,125 |
| 2024-03-06 | $8.66 | $8.93 | $8.50 | $8.90 | $8.90 | 1,107,257 |
| 2024-03-05 | $8.96 | $9.03 | $8.60 | $8.67 | $8.67 | 1,305,941 |
| 2024-03-04 | $8.39 | $8.47 | $8.31 | $8.41 | $8.41 | 744,000 |
| 2024-03-01 | $8.15 | $8.54 | $8.02 | $8.41 | $8.41 | 1,141,832 |
| 2024-02-29 | $8.25 | $8.35 | $7.76 | $8.16 | $8.16 | 1,638,704 |
| 2024-02-28 | $8.40 | $8.83 | $8.02 | $8.30 | $8.30 | 2,206,629 |
| 2024-02-27 | $8.50 | $8.76 | $8.50 | $8.75 | $8.75 | 1,259,971 |
| 2024-02-26 | $8.50 | $8.62 | $8.41 | $8.47 | $8.47 | 832,151 |
| 2024-02-23 | $8.63 | $8.80 | $8.44 | $8.50 | $8.50 | 1,540,789 |
| 2024-02-22 | $9.20 | $9.27 | $8.61 | $8.64 | $8.64 | 1,322,492 |
| 2024-02-21 | $9.30 | $9.40 | $9.18 | $9.22 | $9.22 | 525,037 |
| 2024-02-20 | $9.68 | $9.68 | $9.26 | $9.31 | $9.31 | 675,020 |
| 2024-02-16 | $9.90 | $9.90 | $9.73 | $9.74 | $9.74 | 822,360 |
| 2024-02-15 | $10.08 | $10.19 | $9.77 | $9.97 | $9.97 | 622,964 |
| 2024-02-14 | $9.92 | $10.10 | $9.80 | $9.98 | $9.98 | 867,002 |
| 2024-02-13 | $9.91 | $9.96 | $9.75 | $9.83 | $9.83 | 811,716 |
| 2024-02-12 | $10.03 | $10.31 | $10.03 | $10.15 | $10.15 | 943,697 |
| 2024-02-09 | $9.97 | $10.15 | $9.85 | $10.01 | $10.01 | 815,892 |
| 2024-02-08 | $9.89 | $10.02 | $9.78 | $9.92 | $9.92 | 652,320 |
| 2024-02-07 | $10.15 | $11.17 | $9.86 | $9.93 | $9.93 | 2,265,658 |
| 2024-02-06 | $8.90 | $9.27 | $8.90 | $9.25 | $9.25 | 541,786 |
| 2024-02-05 | $8.88 | $9.00 | $8.78 | $8.95 | $8.95 | 513,171 |
| 2024-02-02 | $8.90 | $9.06 | $8.73 | $8.97 | $8.97 | 490,015 |
| 2024-02-01 | $8.93 | $9.08 | $8.83 | $8.99 | $8.99 | 622,330 |
| 2024-01-31 | $8.96 | $9.11 | $8.85 | $8.85 | $8.85 | 693,684 |
| 2024-01-30 | $8.98 | $9.03 | $8.83 | $8.97 | $8.97 | 434,731 |
| 2024-01-29 | $8.98 | $9.06 | $8.77 | $9.05 | $9.05 | 550,174 |
| 2024-01-26 | $9.17 | $9.24 | $9.00 | $9.02 | $9.02 | 468,423 |
| 2024-01-25 | $9.03 | $9.12 | $8.90 | $9.12 | $9.12 | 441,560 |
| 2024-01-24 | $9.35 | $9.36 | $8.95 | $8.97 | $8.97 | 548,713 |
| 2024-01-23 | $9.08 | $9.24 | $8.96 | $9.23 | $9.23 | 1,179,213 |
| 2024-01-22 | $8.85 | $8.95 | $8.81 | $8.94 | $8.94 | 836,049 |
| 2024-01-19 | $8.88 | $8.88 | $8.63 | $8.79 | $8.79 | 945,473 |
| 2024-01-18 | $8.87 | $8.90 | $8.75 | $8.86 | $8.86 | 791,461 |
| 2024-01-17 | $8.78 | $8.91 | $8.73 | $8.86 | $8.86 | 823,822 |
| 2024-01-16 | $8.75 | $8.85 | $8.60 | $8.84 | $8.84 | 1,315,286 |
| 2024-01-12 | $8.96 | $9.06 | $8.74 | $8.79 | $8.79 | 948,578 |
| 2024-01-11 | $9.01 | $9.02 | $8.83 | $8.85 | $8.85 | 1,183,262 |
| 2024-01-10 | $8.90 | $9.06 | $8.89 | $9.06 | $9.06 | 665,332 |
| 2024-01-09 | $9.10 | $9.11 | $8.80 | $8.92 | $8.92 | 981,067 |
| 2024-01-08 | $9.35 | $9.45 | $9.16 | $9.17 | $9.17 | 1,668,997 |
| 2024-01-05 | $9.60 | $9.63 | $9.33 | $9.35 | $9.35 | 622,392 |
| 2024-01-04 | $9.53 | $9.72 | $9.50 | $9.67 | $9.67 | 582,254 |
| 2024-01-03 | $9.75 | $9.81 | $9.45 | $9.50 | $9.50 | 1,077,808 |
| 2024-01-02 | $10.04 | $10.41 | $9.74 | $9.77 | $9.77 | 1,262,747 |
| 2023-12-29 | $10.02 | $10.15 | $9.97 | $10.13 | $10.13 | 911,196 |
| 2023-12-28 | $9.71 | $10.18 | $9.71 | $10.04 | $10.04 | 916,786 |
| 2023-12-27 | $9.77 | $9.81 | $9.70 | $9.71 | $9.71 | 715,925 |
| 2023-12-26 | $9.74 | $9.79 | $9.49 | $9.75 | $9.75 | 1,359,962 |
| 2023-12-22 | $9.96 | $10.05 | $9.72 | $9.73 | $9.73 | 894,496 |
| 2023-12-21 | $9.90 | $9.99 | $9.81 | $9.87 | $9.87 | 724,681 |
| 2023-12-20 | $9.98 | $10.20 | $9.72 | $9.73 | $9.73 | 1,626,172 |
| 2023-12-19 | $9.97 | $10.08 | $9.89 | $9.95 | $9.95 | 605,914 |
| 2023-12-18 | $10.04 | $10.10 | $9.84 | $9.84 | $9.84 | 1,063,029 |
| 2023-12-15 | $10.35 | $10.42 | $9.98 | $10.00 | $10.00 | 1,735,967 |
| 2023-12-14 | $10.40 | $10.54 | $10.10 | $10.29 | $10.29 | 558,258 |
| 2023-12-13 | $9.85 | $10.18 | $9.75 | $10.18 | $10.18 | 499,310 |
| 2023-12-12 | $10.21 | $10.21 | $9.74 | $9.91 | $9.91 | 618,271 |
| 2023-12-11 | $10.21 | $10.34 | $10.17 | $10.21 | $10.21 | 432,345 |
| 2023-12-08 | $10.22 | $10.43 | $10.18 | $10.33 | $10.33 | 480,686 |
| 2023-12-07 | $10.43 | $10.47 | $10.04 | $10.22 | $10.22 | 837,823 |
| 2023-12-06 | $10.50 | $10.65 | $10.40 | $10.43 | $10.43 | 734,918 |
| 2023-12-05 | $10.57 | $10.57 | $10.36 | $10.42 | $10.42 | 803,593 |
| 2023-12-04 | $10.40 | $10.61 | $10.27 | $10.58 | $10.58 | 748,373 |
| 2023-12-01 | $10.04 | $10.40 | $9.97 | $10.39 | $10.39 | 839,392 |
| 2023-11-30 | $10.08 | $10.16 | $9.97 | $10.03 | $10.03 | 648,681 |
| 2023-11-29 | $10.08 | $10.25 | $9.97 | $10.06 | $10.06 | 464,062 |
| 2023-11-28 | $10.00 | $10.16 | $9.88 | $10.04 | $10.04 | 440,154 |
| 2023-11-27 | $10.27 | $10.27 | $9.99 | $10.06 | $10.06 | 684,460 |
| 2023-11-24 | $10.19 | $10.36 | $10.04 | $10.32 | $10.32 | 249,775 |
| 2023-11-22 | $10.10 | $10.27 | $10.00 | $10.24 | $10.24 | 627,206 |
| 2023-11-21 | $10.49 | $10.50 | $9.97 | $10.00 | $10.00 | 1,014,736 |
| 2023-11-20 | $10.53 | $10.60 | $10.39 | $10.50 | $10.50 | 759,765 |
| 2023-11-17 | $10.48 | $10.55 | $10.29 | $10.54 | $10.54 | 823,878 |
| 2023-11-16 | $10.36 | $10.39 | $10.00 | $10.38 | $10.38 | 913,534 |
| 2023-11-15 | $10.52 | $10.62 | $10.28 | $10.39 | $10.39 | 478,603 |
| 2023-11-14 | $10.52 | $10.59 | $10.36 | $10.49 | $10.49 | 726,482 |
| 2023-11-13 | $9.91 | $10.33 | $9.78 | $10.19 | $10.19 | 582,874 |
| 2023-11-10 | $10.18 | $10.21 | $9.83 | $10.08 | $10.08 | 594,842 |
| 2023-11-09 | $10.41 | $10.58 | $10.01 | $10.09 | $10.09 | 824,573 |
| 2023-11-08 | $10.01 | $10.61 | $9.91 | $10.28 | $10.28 | 910,603 |
| 2023-11-07 | $10.25 | $10.46 | $9.53 | $10.04 | $10.04 | 1,338,497 |
| 2023-11-06 | $11.07 | $11.16 | $10.58 | $10.62 | $10.62 | 1,019,448 |
| 2023-11-03 | $10.89 | $11.23 | $10.89 | $11.12 | $11.12 | 504,719 |
| 2023-11-02 | $10.78 | $10.90 | $10.57 | $10.69 | $10.69 | 387,636 |
| 2023-11-01 | $10.49 | $10.63 | $10.39 | $10.56 | $10.56 | 374,715 |
| 2023-10-31 | $10.68 | $10.79 | $10.49 | $10.50 | $10.50 | 382,935 |
| 2023-10-30 | $10.79 | $10.91 | $10.62 | $10.67 | $10.67 | 315,450 |
| 2023-10-27 | $11.00 | $11.05 | $10.55 | $10.65 | $10.65 | 461,953 |
| 2023-10-26 | $11.04 | $11.18 | $10.97 | $11.03 | $11.03 | 256,923 |
| 2023-10-25 | $11.03 | $11.09 | $10.97 | $11.00 | $11.00 | 310,912 |
| 2023-10-24 | $11.21 | $11.35 | $11.03 | $11.10 | $11.10 | 283,794 |
| 2023-10-23 | $11.24 | $11.40 | $11.07 | $11.08 | $11.08 | 381,933 |
| 2023-10-20 | $11.41 | $11.45 | $11.17 | $11.27 | $11.27 | 458,763 |
| 2023-10-19 | $11.56 | $11.56 | $11.25 | $11.39 | $11.39 | 432,786 |
| 2023-10-18 | $12.00 | $12.00 | $11.53 | $11.54 | $11.54 | 306,650 |
| 2023-10-17 | $11.69 | $12.01 | $11.69 | $12.00 | $12.00 | 465,418 |
| 2023-10-16 | $11.35 | $11.82 | $11.35 | $11.70 | $11.70 | 493,651 |
| 2023-10-13 | $11.40 | $11.48 | $11.26 | $11.28 | $11.28 | 242,120 |
| 2023-10-12 | $11.62 | $11.62 | $11.30 | $11.40 | $11.40 | 338,415 |
| 2023-10-11 | $11.90 | $11.93 | $11.61 | $11.65 | $11.65 | 298,346 |
| 2023-10-10 | $11.85 | $12.01 | $11.84 | $11.85 | $11.85 | 406,523 |
| 2023-10-09 | $11.52 | $11.85 | $11.50 | $11.80 | $11.80 | 313,483 |
| 2023-10-06 | $11.44 | $11.89 | $11.31 | $11.69 | $11.69 | 462,950 |
| 2023-10-05 | $11.59 | $11.71 | $11.52 | $11.54 | $11.54 | 395,734 |
| 2023-10-04 | $11.48 | $11.64 | $11.43 | $11.62 | $11.62 | 366,202 |
| 2023-10-03 | $11.72 | $11.74 | $11.43 | $11.50 | $11.50 | 346,644 |
| 2023-10-02 | $11.92 | $11.92 | $11.63 | $11.73 | $11.73 | 482,150 |
| 2023-09-29 | $12.14 | $12.15 | $11.89 | $11.93 | $11.93 | 597,227 |
| 2023-09-28 | $11.69 | $12.11 | $11.69 | $12.10 | $12.10 | 576,645 |
| 2023-09-27 | $11.63 | $11.83 | $11.46 | $11.66 | $11.66 | 629,985 |
| 2023-09-26 | $11.96 | $11.96 | $11.59 | $11.62 | $11.62 | 446,239 |
| 2023-09-25 | $12.00 | $12.00 | $11.62 | $11.96 | $11.96 | 607,728 |
| 2023-09-22 | $12.53 | $12.57 | $12.07 | $12.10 | $12.10 | 420,566 |
| 2023-09-21 | $12.54 | $12.62 | $12.34 | $12.52 | $12.52 | 523,839 |
| 2023-09-20 | $12.62 | $12.72 | $12.49 | $12.58 | $12.58 | 616,815 |
| 2023-09-19 | $12.47 | $12.75 | $12.47 | $12.60 | $12.60 | 665,842 |
| 2023-09-18 | $12.26 | $12.56 | $12.21 | $12.47 | $12.47 | 547,743 |
| 2023-09-15 | $12.47 | $12.61 | $12.14 | $12.27 | $12.27 | 2,045,268 |
| 2023-09-14 | $11.90 | $12.52 | $11.87 | $12.47 | $12.47 | 617,614 |
| 2023-09-13 | $11.70 | $12.15 | $11.50 | $11.85 | $11.85 | 731,633 |
| 2023-09-12 | $11.63 | $12.00 | $11.63 | $11.71 | $11.71 | 831,060 |
| 2023-09-11 | $11.97 | $11.97 | $11.77 | $11.88 | $11.88 | 476,464 |
| 2023-09-08 | $11.94 | $12.01 | $11.81 | $11.91 | $11.91 | 478,242 |
| 2023-09-07 | $12.19 | $12.27 | $11.81 | $11.86 | $11.86 | 718,868 |
| 2023-09-06 | $12.05 | $12.79 | $12.03 | $12.24 | $12.24 | 1,238,431 |
| 2023-09-05 | $11.65 | $11.70 | $11.11 | $11.13 | $11.13 | 917,985 |
| 2023-09-01 | $11.37 | $11.75 | $11.37 | $11.74 | $11.74 | 549,894 |
| 2023-08-31 | $11.10 | $11.46 | $11.06 | $11.35 | $11.35 | 570,061 |
| 2023-08-30 | $11.11 | $11.31 | $11.08 | $11.08 | $11.08 | 510,298 |
| 2023-08-29 | $11.13 | $11.23 | $11.01 | $11.10 | $11.10 | 654,327 |
| 2023-08-28 | $11.18 | $11.39 | $11.13 | $11.14 | $11.14 | 481,492 |
| 2023-08-25 | $11.32 | $11.44 | $11.14 | $11.16 | $11.16 | 488,475 |
| 2023-08-24 | $11.53 | $11.62 | $11.32 | $11.34 | $11.34 | 611,967 |
| 2023-08-23 | $11.75 | $11.81 | $11.62 | $11.63 | $11.63 | 462,747 |
| 2023-08-22 | $11.92 | $12.01 | $11.63 | $11.75 | $11.75 | 702,781 |
| 2023-08-21 | $12.15 | $12.18 | $11.85 | $11.88 | $11.88 | 719,837 |
| 2023-08-18 | $12.34 | $12.41 | $12.16 | $12.17 | $12.17 | 676,121 |
| 2023-08-17 | $12.58 | $12.73 | $12.41 | $12.41 | $12.41 | 635,221 |
| 2023-08-16 | $12.71 | $12.84 | $12.58 | $12.58 | $12.58 | 643,292 |
| 2023-08-15 | $12.76 | $12.88 | $12.69 | $12.78 | $12.78 | 525,908 |
| 2023-08-14 | $12.79 | $12.95 | $12.66 | $12.86 | $12.86 | 461,362 |
| 2023-08-11 | $12.78 | $12.87 | $12.63 | $12.86 | $12.86 | 628,347 |
| 2023-08-10 | $12.76 | $12.91 | $12.70 | $12.77 | $12.77 | 587,012 |
| 2023-08-09 | $12.81 | $12.88 | $12.42 | $12.77 | $12.77 | 1,236,841 |
| 2023-08-08 | $12.62 | $13.08 | $12.52 | $12.75 | $12.75 | 1,705,638 |
| 2023-08-07 | $13.12 | $13.56 | $12.10 | $12.56 | $12.56 | 4,195,228 |
| 2023-08-04 | $15.10 | $15.80 | $15.10 | $15.38 | $15.38 | 580,091 |
| 2023-08-03 | $14.92 | $15.09 | $14.90 | $15.04 | $15.04 | 281,470 |
| 2023-08-02 | $14.75 | $15.15 | $14.75 | $15.01 | $15.01 | 332,328 |
| 2023-08-01 | $15.02 | $15.10 | $14.71 | $14.98 | $14.98 | 535,247 |
| 2023-07-31 | $15.62 | $16.04 | $14.97 | $15.07 | $15.07 | 814,492 |
| 2023-07-28 | $16.66 | $16.95 | $14.76 | $15.82 | $15.82 | 1,598,640 |
| 2023-07-27 | $17.40 | $17.55 | $17.23 | $17.38 | $17.38 | 386,521 |
| 2023-07-26 | $17.25 | $17.40 | $17.03 | $17.25 | $17.25 | 289,285 |
| 2023-07-25 | $17.50 | $17.50 | $16.93 | $17.23 | $17.23 | 350,649 |
| 2023-07-24 | $17.79 | $17.93 | $17.45 | $17.55 | $17.55 | 318,942 |
| 2023-07-21 | $17.94 | $17.94 | $17.66 | $17.83 | $17.83 | 386,514 |
| 2023-07-20 | $17.52 | $17.82 | $17.45 | $17.80 | $17.80 | 347,798 |
| 2023-07-19 | $17.53 | $17.72 | $17.38 | $17.50 | $17.50 | 351,857 |
| 2023-07-18 | $16.93 | $17.44 | $16.93 | $17.42 | $17.42 | 264,388 |
| 2023-07-17 | $17.04 | $17.24 | $16.82 | $16.91 | $16.91 | 318,795 |
| 2023-07-14 | $17.27 | $17.30 | $16.73 | $17.09 | $17.09 | 307,480 |
| 2023-07-13 | $17.22 | $17.38 | $17.19 | $17.34 | $17.34 | 329,132 |
| 2023-07-12 | $17.37 | $17.59 | $17.14 | $17.16 | $17.16 | 379,405 |
| 2023-07-11 | $17.07 | $17.20 | $16.94 | $17.20 | $17.20 | 331,358 |
| 2023-07-10 | $16.76 | $17.13 | $16.76 | $17.07 | $17.07 | 261,363 |
| 2023-07-07 | $16.34 | $16.93 | $16.34 | $16.81 | $16.81 | 349,647 |
| 2023-07-06 | $16.43 | $16.43 | $16.12 | $16.37 | $16.37 | 279,408 |
| 2023-07-05 | $16.67 | $16.78 | $16.17 | $16.55 | $16.55 | 408,869 |
| 2023-07-03 | $16.97 | $17.10 | $16.86 | $16.94 | $16.94 | 134,040 |
| 2023-06-30 | $17.16 | $17.28 | $16.91 | $17.01 | $17.01 | 540,297 |
| 2023-06-29 | $16.67 | $17.13 | $16.67 | $17.08 | $17.08 | 307,752 |
| 2023-06-28 | $16.76 | $17.06 | $16.68 | $16.72 | $16.72 | 400,948 |
| 2023-06-27 | $16.49 | $16.92 | $16.43 | $16.76 | $16.76 | 360,049 |
| 2023-06-26 | $16.58 | $16.92 | $16.46 | $16.47 | $16.47 | 516,914 |
| 2023-06-23 | $17.03 | $17.25 | $16.53 | $16.59 | $16.59 | 2,718,229 |
| 2023-06-22 | $17.20 | $17.42 | $16.79 | $17.21 | $17.21 | 423,370 |
| 2023-06-21 | $16.82 | $17.41 | $16.75 | $17.31 | $17.31 | 488,231 |
| 2023-06-20 | $16.60 | $16.93 | $16.52 | $16.86 | $16.86 | 357,752 |
| 2023-06-16 | $16.97 | $16.97 | $16.56 | $16.64 | $16.64 | 846,743 |
| 2023-06-15 | $16.71 | $17.05 | $16.65 | $16.97 | $16.97 | 311,431 |
| 2023-06-14 | $17.00 | $17.00 | $16.66 | $16.71 | $16.71 | 411,154 |
| 2023-06-13 | $17.04 | $17.22 | $16.74 | $16.95 | $16.95 | 588,646 |
| 2023-06-12 | $16.90 | $17.22 | $16.74 | $17.01 | $17.01 | 829,211 |
| 2023-06-09 | $16.70 | $17.10 | $16.62 | $17.08 | $17.08 | 717,410 |
| 2023-06-08 | $16.35 | $16.64 | $16.25 | $16.61 | $16.61 | 447,929 |
| 2023-06-07 | $15.99 | $16.43 | $15.13 | $16.35 | $16.35 | 664,619 |
| 2023-06-06 | $15.50 | $15.92 | $15.28 | $15.86 | $15.86 | 404,389 |
| 2023-06-05 | $15.58 | $15.74 | $15.22 | $15.62 | $15.62 | 557,777 |
| 2023-06-02 | $15.43 | $15.75 | $15.31 | $15.70 | $15.70 | 579,524 |
| 2023-06-01 | $15.14 | $15.43 | $15.05 | $15.36 | $15.36 | 676,383 |
| 2023-05-31 | $15.07 | $15.26 | $14.85 | $15.05 | $15.05 | 664,753 |
| 2023-05-30 | $15.00 | $15.32 | $14.94 | $15.07 | $15.07 | 567,273 |
| 2023-05-26 | $14.50 | $15.03 | $14.30 | $14.96 | $14.96 | 497,693 |
| 2023-05-25 | $14.34 | $14.72 | $14.22 | $14.55 | $14.55 | 437,983 |
| 2023-05-24 | $14.58 | $14.64 | $14.31 | $14.38 | $14.38 | 421,227 |
| 2023-05-23 | $14.79 | $15.04 | $14.40 | $14.61 | $14.61 | 651,534 |
| 2023-05-22 | $14.34 | $14.81 | $14.30 | $14.79 | $14.79 | 434,981 |
| 2023-05-19 | $14.39 | $14.56 | $14.16 | $14.26 | $14.26 | 486,162 |
| 2023-05-18 | $13.99 | $14.29 | $13.89 | $14.28 | $14.28 | 475,884 |
| 2023-05-17 | $13.94 | $14.07 | $13.74 | $14.00 | $14.00 | 473,377 |
| 2023-05-16 | $13.79 | $13.90 | $13.52 | $13.86 | $13.86 | 382,078 |
| 2023-05-15 | $13.43 | $13.96 | $13.24 | $13.91 | $13.91 | 582,231 |
| 2023-05-12 | $13.14 | $13.44 | $12.97 | $13.42 | $13.42 | 467,681 |
| 2023-05-11 | $13.00 | $13.18 | $12.62 | $13.13 | $13.13 | 445,681 |
| 2023-05-10 | $12.42 | $13.32 | $12.42 | $13.10 | $13.10 | 950,554 |
| 2023-05-09 | $12.21 | $12.28 | $11.98 | $12.24 | $12.24 | 620,818 |
| 2023-05-08 | $12.63 | $12.71 | $12.12 | $12.26 | $12.26 | 643,776 |
| 2023-05-05 | $12.75 | $12.79 | $12.31 | $12.65 | $12.65 | 659,658 |
| 2023-05-04 | $12.48 | $12.60 | $12.19 | $12.51 | $12.51 | 575,162 |
| 2023-05-03 | $12.56 | $13.39 | $12.56 | $12.60 | $12.60 | 753,699 |
| 2023-05-02 | $13.50 | $13.50 | $13.01 | $13.14 | $13.14 | 552,903 |
| 2023-05-01 | $13.29 | $13.69 | $13.24 | $13.52 | $13.52 | 371,681 |
| 2023-04-28 | $13.04 | $13.43 | $13.04 | $13.41 | $13.41 | 428,185 |
| 2023-04-27 | $13.24 | $13.32 | $12.66 | $13.09 | $13.09 | 794,627 |
| 2023-04-26 | $13.37 | $13.44 | $13.09 | $13.18 | $13.18 | 494,767 |
| 2023-04-25 | $13.63 | $13.63 | $13.36 | $13.38 | $13.38 | 384,624 |
| 2023-04-24 | $13.94 | $13.99 | $13.69 | $13.70 | $13.70 | 290,187 |
| 2023-04-21 | $13.85 | $14.08 | $13.76 | $13.95 | $13.95 | 289,173 |
| 2023-04-20 | $13.81 | $14.06 | $13.70 | $13.87 | $13.87 | 389,684 |
| 2023-04-19 | $13.82 | $14.03 | $13.69 | $14.01 | $14.01 | 327,987 |
| 2023-04-18 | $14.40 | $14.40 | $13.71 | $13.83 | $13.83 | 301,832 |
| 2023-04-17 | $14.29 | $14.36 | $14.16 | $14.31 | $14.31 | 271,315 |
| 2023-04-14 | $14.22 | $14.22 | $14.04 | $14.21 | $14.21 | 271,618 |
| 2023-04-13 | $14.07 | $14.28 | $13.98 | $14.18 | $14.18 | 246,314 |
| 2023-04-12 | $14.47 | $14.57 | $14.00 | $14.03 | $14.03 | 218,422 |
| 2023-04-11 | $14.43 | $14.65 | $14.37 | $14.39 | $14.39 | 231,933 |
| 2023-04-10 | $14.40 | $14.62 | $14.32 | $14.39 | $14.39 | 431,261 |
| 2023-04-06 | $14.27 | $14.55 | $14.11 | $14.48 | $14.48 | 319,572 |
| 2023-04-05 | $14.24 | $14.32 | $14.12 | $14.23 | $14.23 | 305,951 |
| 2023-04-04 | $14.45 | $14.45 | $13.93 | $14.32 | $14.32 | 356,819 |
| 2023-04-03 | $14.50 | $14.69 | $14.26 | $14.47 | $14.47 | 378,203 |
| 2023-03-31 | $14.19 | $14.65 | $14.19 | $14.50 | $14.50 | 700,194 |
| 2023-03-30 | $14.06 | $14.41 | $13.94 | $14.05 | $14.05 | 335,949 |
| 2023-03-29 | $14.06 | $14.23 | $13.88 | $13.98 | $13.98 | 374,075 |
| 2023-03-28 | $13.96 | $14.11 | $13.83 | $13.91 | $13.91 | 329,486 |
| 2023-03-27 | $14.07 | $14.17 | $13.93 | $14.02 | $14.02 | 315,392 |
| 2023-03-24 | $14.36 | $14.36 | $13.81 | $13.98 | $13.98 | 311,211 |
| 2023-03-23 | $14.51 | $14.74 | $14.03 | $14.18 | $14.18 | 297,826 |
| 2023-03-22 | $15.12 | $15.14 | $14.51 | $14.52 | $14.52 | 368,690 |
| 2023-03-21 | $14.96 | $15.24 | $14.94 | $15.12 | $15.12 | 524,422 |
| 2023-03-20 | $14.67 | $15.03 | $14.64 | $14.75 | $14.75 | 440,844 |
| 2023-03-17 | $14.74 | $14.85 | $14.33 | $14.52 | $14.52 | 963,007 |
| 2023-03-16 | $14.77 | $15.03 | $14.68 | $14.85 | $14.85 | 336,952 |
| 2023-03-15 | $15.33 | $15.37 | $14.84 | $15.03 | $15.03 | 568,607 |
| 2023-03-14 | $15.52 | $15.85 | $15.42 | $15.60 | $15.60 | 542,756 |
| 2023-03-13 | $15.04 | $15.39 | $14.86 | $15.17 | $15.17 | 462,700 |
| 2023-03-10 | $15.53 | $15.72 | $15.15 | $15.33 | $15.33 | 435,356 |
| 2023-03-09 | $15.90 | $15.94 | $15.55 | $15.56 | $15.56 | 531,139 |
| 2023-03-08 | $15.76 | $15.89 | $15.62 | $15.81 | $15.81 | 364,097 |
| 2023-03-07 | $15.95 | $16.22 | $15.73 | $15.82 | $15.82 | 400,411 |
| 2023-03-06 | $16.46 | $16.58 | $15.88 | $15.95 | $15.95 | 510,952 |
| 2023-03-03 | $16.10 | $16.61 | $15.96 | $16.53 | $16.53 | 628,213 |
| 2023-03-02 | $15.99 | $16.13 | $15.82 | $15.99 | $15.99 | 623,065 |
| 2023-03-01 | $16.48 | $16.51 | $15.81 | $16.12 | $16.12 | 728,818 |
| 2023-02-28 | $14.50 | $16.82 | $14.28 | $16.46 | $16.46 | 1,542,200 |
| 2023-02-27 | $14.60 | $14.60 | $14.19 | $14.39 | $14.39 | 987,231 |
| 2023-02-24 | $15.00 | $15.02 | $14.49 | $14.50 | $14.50 | 812,827 |
| 2023-02-23 | $15.37 | $15.47 | $15.00 | $15.22 | $15.22 | 610,878 |
| 2023-02-22 | $15.45 | $15.73 | $15.33 | $15.33 | $15.33 | 1,018,439 |
| 2023-02-21 | $16.02 | $16.02 | $15.47 | $15.47 | $15.47 | 1,055,602 |
| 2023-02-17 | $16.09 | $16.26 | $15.66 | $16.16 | $16.16 | 1,775,091 |
| 2023-02-16 | $16.07 | $16.30 | $15.95 | $16.01 | $16.01 | 797,661 |
| 2023-02-15 | $15.92 | $16.59 | $15.87 | $16.35 | $16.35 | 1,417,496 |
| 2023-02-14 | $15.65 | $16.32 | $15.64 | $16.13 | $16.13 | 637,165 |
| 2023-02-13 | $15.84 | $15.95 | $15.69 | $15.79 | $15.79 | 637,396 |
| 2023-02-10 | $15.58 | $15.87 | $15.50 | $15.78 | $15.78 | 726,090 |
| 2023-02-09 | $16.01 | $16.12 | $15.67 | $15.70 | $15.70 | 922,568 |
| 2023-02-08 | $16.39 | $16.48 | $15.89 | $15.91 | $15.91 | 646,266 |
| 2023-02-07 | $16.59 | $16.74 | $16.13 | $16.45 | $16.45 | 901,070 |
| 2023-02-06 | $16.62 | $16.84 | $16.28 | $16.83 | $16.83 | 996,600 |
| 2023-02-03 | $17.20 | $17.20 | $16.59 | $16.66 | $16.66 | 952,137 |
| 2023-02-02 | $17.13 | $17.46 | $16.97 | $17.40 | $17.40 | 788,374 |
| 2023-02-01 | $16.73 | $17.14 | $16.55 | $17.03 | $17.03 | 647,392 |
| 2023-01-31 | $16.41 | $16.79 | $16.39 | $16.77 | $16.77 | 478,753 |
| 2023-01-30 | $16.47 | $16.57 | $16.24 | $16.30 | $16.30 | 244,552 |
| 2023-01-27 | $16.67 | $16.81 | $16.37 | $16.61 | $16.61 | 319,142 |
| 2023-01-26 | $16.70 | $16.92 | $16.17 | $16.64 | $16.64 | 489,958 |
| 2023-01-25 | $16.31 | $16.69 | $16.09 | $16.63 | $16.63 | 642,038 |
| 2023-01-24 | $16.08 | $16.50 | $16.01 | $16.30 | $16.30 | 478,717 |
| 2023-01-23 | $15.78 | $16.24 | $15.70 | $16.13 | $16.13 | 624,553 |
| 2023-01-20 | $15.50 | $15.74 | $15.07 | $15.70 | $15.70 | 591,394 |
| 2023-01-19 | $15.61 | $15.75 | $15.07 | $15.39 | $15.39 | 626,873 |
| 2023-01-18 | $15.70 | $15.96 | $15.52 | $15.67 | $15.67 | 265,922 |
| 2023-01-17 | $16.11 | $16.23 | $15.75 | $15.76 | $15.76 | 302,997 |
| 2023-01-13 | $15.92 | $16.25 | $15.82 | $16.15 | $16.15 | 326,138 |
| 2023-01-12 | $16.10 | $16.38 | $15.86 | $16.17 | $16.17 | 775,065 |
| 2023-01-11 | $15.82 | $16.07 | $15.82 | $16.04 | $16.04 | 391,978 |
| 2023-01-10 | $15.48 | $15.74 | $15.24 | $15.73 | $15.73 | 318,218 |
| 2023-01-09 | $15.92 | $16.16 | $15.49 | $15.57 | $15.57 | 563,761 |
| 2023-01-06 | $15.01 | $15.90 | $15.00 | $15.87 | $15.87 | 673,259 |
| 2023-01-05 | $14.85 | $15.15 | $14.51 | $14.90 | $14.90 | 866,711 |
| 2023-01-04 | $14.89 | $15.01 | $14.68 | $14.79 | $14.79 | 645,837 |
| 2023-01-03 | $14.94 | $15.03 | $14.61 | $14.86 | $14.86 | 673,086 |
| 2022-12-30 | $15.08 | $15.29 | $14.67 | $14.76 | $14.76 | 636,572 |
| 2022-12-29 | $14.48 | $15.25 | $14.39 | $15.24 | $15.24 | 761,629 |
| 2022-12-28 | $14.50 | $14.64 | $14.31 | $14.34 | $14.34 | 433,184 |
| 2022-12-27 | $14.89 | $14.90 | $14.50 | $14.52 | $14.52 | 459,037 |
| 2022-12-23 | $13.82 | $14.86 | $13.80 | $14.85 | $14.85 | 770,350 |
| 2022-12-22 | $14.77 | $14.77 | $13.75 | $13.84 | $13.84 | 1,388,420 |
| 2022-12-21 | $14.97 | $15.14 | $14.73 | $14.80 | $14.80 | 733,704 |
| 2022-12-20 | $14.64 | $15.25 | $14.46 | $14.87 | $14.87 | 1,259,959 |
| 2022-12-19 | $15.08 | $15.19 | $14.64 | $14.67 | $14.67 | 452,706 |
| 2022-12-16 | $15.09 | $15.18 | $14.90 | $15.09 | $15.09 | 1,239,667 |
| 2022-12-15 | $15.43 | $15.57 | $15.13 | $15.28 | $15.28 | 888,989 |
| 2022-12-14 | $15.61 | $15.80 | $15.37 | $15.58 | $15.58 | 558,174 |
| 2022-12-13 | $15.75 | $15.98 | $15.46 | $15.70 | $15.70 | 678,150 |
| 2022-12-12 | $15.52 | $15.70 | $15.29 | $15.32 | $15.32 | 501,889 |
| 2022-12-09 | $15.70 | $15.73 | $15.52 | $15.53 | $15.53 | 939,603 |
| 2022-12-08 | $15.63 | $15.79 | $15.45 | $15.69 | $15.69 | 1,301,182 |
| 2022-12-07 | $15.77 | $15.90 | $15.48 | $15.50 | $15.50 | 1,172,551 |
| 2022-12-06 | $15.67 | $15.78 | $15.41 | $15.76 | $15.76 | 665,062 |
| 2022-12-05 | $15.89 | $15.91 | $15.64 | $15.73 | $15.73 | 950,630 |
| 2022-12-02 | $15.58 | $15.93 | $15.25 | $15.87 | $15.87 | 636,466 |
| 2022-12-01 | $15.81 | $16.11 | $15.76 | $15.77 | $15.77 | 965,949 |
| 2022-11-30 | $15.23 | $15.75 | $15.12 | $15.69 | $15.69 | 1,518,905 |
| 2022-11-29 | $15.38 | $15.60 | $15.18 | $15.31 | $15.31 | 984,667 |
| 2022-11-28 | $15.85 | $15.86 | $15.38 | $15.42 | $15.42 | 733,918 |
| 2022-11-25 | $15.80 | $15.90 | $15.66 | $15.85 | $15.85 | 342,113 |
| 2022-11-23 | $15.20 | $15.92 | $15.19 | $15.86 | $15.86 | 879,695 |
| 2022-11-22 | $15.17 | $15.26 | $15.00 | $15.20 | $15.20 | 561,600 |
| 2022-11-21 | $14.88 | $15.17 | $14.84 | $15.15 | $15.15 | 839,525 |
| 2022-11-18 | $15.40 | $15.40 | $14.76 | $14.92 | $14.92 | 495,637 |
| 2022-11-17 | $15.17 | $15.32 | $15.01 | $15.17 | $15.17 | 409,387 |
| 2022-11-16 | $15.59 | $15.59 | $15.16 | $15.38 | $15.38 | 378,811 |
| 2022-11-15 | $15.00 | $15.82 | $14.91 | $15.56 | $15.56 | 1,273,072 |
| 2022-11-14 | $15.10 | $15.28 | $14.85 | $14.88 | $14.88 | 504,286 |
| 2022-11-11 | $15.22 | $15.34 | $14.52 | $15.15 | $15.15 | 709,766 |
| 2022-11-10 | $15.23 | $15.48 | $14.89 | $15.31 | $15.31 | 665,074 |
| 2022-11-09 | $14.85 | $14.93 | $14.53 | $14.76 | $14.76 | 505,396 |
| 2022-11-08 | $15.00 | $15.33 | $14.70 | $14.99 | $14.99 | 711,148 |
| 2022-11-07 | $14.82 | $15.05 | $14.70 | $14.95 | $14.95 | 549,339 |
| 2022-11-04 | $14.96 | $14.99 | $14.02 | $14.85 | $14.85 | 704,663 |
| 2022-11-03 | $14.58 | $15.30 | $14.01 | $15.00 | $15.00 | 646,343 |
| 2022-11-02 | $14.99 | $15.19 | $14.55 | $14.79 | $14.79 | 1,106,604 |
| 2022-11-01 | $15.03 | $15.55 | $14.86 | $15.11 | $15.11 | 726,949 |
| 2022-10-31 | $13.80 | $14.27 | $13.74 | $14.22 | $14.22 | 827,693 |
| 2022-10-28 | $13.96 | $14.08 | $13.75 | $13.94 | $13.94 | 657,487 |
| 2022-10-27 | $13.83 | $14.18 | $13.83 | $13.88 | $13.88 | 465,360 |
| 2022-10-26 | $13.80 | $14.17 | $13.73 | $13.75 | $13.75 | 567,029 |
| 2022-10-25 | $14.03 | $14.17 | $13.72 | $13.81 | $13.81 | 791,761 |
| 2022-10-24 | $13.58 | $14.18 | $13.58 | $14.08 | $14.08 | 789,482 |
| 2022-10-21 | $12.86 | $13.62 | $12.68 | $13.57 | $13.57 | 793,386 |
| 2022-10-20 | $12.56 | $12.83 | $12.54 | $12.78 | $12.78 | 531,923 |
| 2022-10-19 | $12.58 | $12.99 | $12.30 | $12.58 | $12.58 | 691,888 |
| 2022-10-18 | $12.55 | $12.77 | $12.33 | $12.55 | $12.55 | 507,293 |
| 2022-10-17 | $12.14 | $12.39 | $12.13 | $12.35 | $12.35 | 573,646 |
| 2022-10-14 | $12.29 | $12.36 | $11.81 | $11.82 | $11.82 | 613,442 |
| 2022-10-13 | $11.62 | $12.23 | $11.59 | $12.20 | $12.20 | 524,334 |
| 2022-10-12 | $11.92 | $11.98 | $11.70 | $11.81 | $11.81 | 665,902 |
| 2022-10-11 | $12.45 | $12.57 | $11.87 | $11.99 | $11.99 | 801,926 |
| 2022-10-10 | $12.75 | $12.93 | $12.51 | $12.54 | $12.54 | 560,740 |
| 2022-10-07 | $12.82 | $12.97 | $12.57 | $12.71 | $12.71 | 1,735,905 |
| 2022-10-06 | $12.77 | $12.94 | $12.71 | $12.90 | $12.90 | 630,961 |
| 2022-10-05 | $12.56 | $12.90 | $12.49 | $12.90 | $12.90 | 712,415 |
| 2022-10-04 | $12.69 | $12.93 | $12.61 | $12.83 | $12.83 | 1,070,022 |
| 2022-10-03 | $12.30 | $12.73 | $12.05 | $12.56 | $12.56 | 1,009,389 |
| 2022-09-30 | $11.98 | $12.19 | $11.83 | $12.12 | $12.12 | 1,658,417 |
| 2022-09-29 | $12.09 | $12.11 | $11.70 | $12.02 | $12.02 | 494,367 |
| 2022-09-28 | $11.87 | $12.30 | $11.57 | $12.28 | $12.28 | 858,402 |
| 2022-09-27 | $12.03 | $12.05 | $11.73 | $11.89 | $11.89 | 663,095 |
| 2022-09-26 | $11.85 | $12.11 | $11.67 | $11.69 | $11.69 | 999,782 |
| 2022-09-23 | $12.00 | $12.27 | $11.79 | $11.93 | $11.93 | 588,730 |
| 2022-09-22 | $12.60 | $12.67 | $12.19 | $12.23 | $12.23 | 556,454 |
| 2022-09-21 | $13.15 | $13.18 | $12.60 | $12.60 | $12.60 | 582,204 |
| 2022-09-20 | $13.49 | $13.53 | $12.89 | $13.02 | $13.02 | 1,143,325 |
| 2022-09-19 | $13.23 | $13.90 | $13.18 | $13.61 | $13.61 | 1,248,257 |
| 2022-09-16 | $12.48 | $13.42 | $12.42 | $13.32 | $13.32 | 4,690,676 |
| 2022-09-15 | $12.88 | $13.04 | $12.20 | $12.23 | $12.23 | 2,603,395 |
| 2022-09-14 | $13.02 | $13.14 | $12.77 | $12.95 | $12.95 | 2,351,002 |
| 2022-09-13 | $13.34 | $13.50 | $12.97 | $12.99 | $12.99 | 1,006,490 |
| 2022-09-12 | $13.77 | $13.88 | $13.55 | $13.58 | $13.58 | 2,024,286 |
| 2022-09-09 | $13.49 | $13.80 | $13.40 | $13.71 | $13.71 | 437,769 |
| 2022-09-08 | $13.35 | $13.41 | $13.16 | $13.39 | $13.39 | 618,581 |
| 2022-09-07 | $13.84 | $13.88 | $13.10 | $13.28 | $13.28 | 813,679 |
| 2022-09-06 | $14.06 | $14.06 | $13.61 | $13.83 | $13.83 | 796,476 |
| 2022-09-02 | $14.30 | $14.33 | $13.90 | $14.02 | $14.02 | 583,347 |
| 2022-09-01 | $14.75 | $14.80 | $13.91 | $14.17 | $14.17 | 818,373 |
| 2022-08-31 | $15.40 | $15.48 | $14.85 | $14.86 | $14.86 | 641,324 |
| 2022-08-30 | $16.18 | $16.18 | $15.40 | $15.40 | $15.40 | 513,836 |
| 2022-08-29 | $16.16 | $16.41 | $15.95 | $16.18 | $16.18 | 371,207 |
| 2022-08-26 | $16.65 | $16.69 | $16.29 | $16.30 | $16.30 | 454,499 |
| 2022-08-25 | $16.73 | $16.94 | $16.44 | $16.57 | $16.57 | 337,147 |
| 2022-08-24 | $16.44 | $16.70 | $16.39 | $16.66 | $16.66 | 335,337 |
| 2022-08-23 | $16.78 | $16.78 | $16.32 | $16.49 | $16.49 | 388,610 |
| 2022-08-22 | $16.71 | $16.77 | $16.49 | $16.58 | $16.58 | 331,285 |
| 2022-08-19 | $16.97 | $17.04 | $16.78 | $16.93 | $16.93 | 283,279 |
| 2022-08-18 | $17.30 | $17.35 | $17.13 | $17.14 | $17.14 | 296,543 |
| 2022-08-17 | $17.01 | $17.47 | $16.86 | $17.30 | $17.30 | 426,095 |
| 2022-08-16 | $17.18 | $17.43 | $17.09 | $17.22 | $17.22 | 373,724 |
| 2022-08-15 | $16.87 | $17.31 | $16.57 | $17.29 | $17.29 | 408,282 |
| 2022-08-12 | $16.66 | $17.30 | $16.48 | $17.07 | $17.07 | 518,263 |
| 2022-08-11 | $16.75 | $16.90 | $16.42 | $16.60 | $16.60 | 700,932 |
| 2022-08-10 | $16.27 | $16.81 | $16.05 | $16.71 | $16.71 | 741,565 |
| 2022-08-09 | $15.80 | $16.49 | $15.75 | $16.19 | $16.19 | 748,725 |
| 2022-08-08 | $17.58 | $17.65 | $15.51 | $15.88 | $15.88 | 1,623,798 |
| 2022-08-05 | $18.20 | $19.29 | $16.99 | $17.51 | $17.51 | 838,302 |
| 2022-08-04 | $18.22 | $18.47 | $18.03 | $18.28 | $18.28 | 556,320 |
| 2022-08-03 | $17.65 | $18.30 | $17.36 | $18.27 | $18.27 | 384,538 |
| 2022-08-02 | $17.59 | $17.86 | $17.45 | $17.83 | $17.83 | 367,361 |
| 2022-08-01 | $17.18 | $17.55 | $17.12 | $17.52 | $17.52 | 455,336 |
| 2022-07-29 | $17.20 | $17.47 | $17.12 | $17.36 | $17.36 | 378,271 |
| 2022-07-28 | $16.99 | $17.30 | $16.74 | $17.26 | $17.26 | 455,737 |
| 2022-07-27 | $16.42 | $17.03 | $16.39 | $16.98 | $16.98 | 427,104 |
| 2022-07-26 | $16.45 | $16.62 | $16.25 | $16.39 | $16.39 | 566,486 |
| 2022-07-25 | $15.35 | $16.62 | $15.35 | $16.61 | $16.61 | 684,299 |
| 2022-07-22 | $15.19 | $15.49 | $15.12 | $15.28 | $15.28 | 541,614 |
| 2022-07-21 | $15.43 | $15.43 | $15.19 | $15.22 | $15.22 | 612,349 |
| 2022-07-20 | $15.31 | $15.61 | $15.28 | $15.56 | $15.56 | 492,146 |
| 2022-07-19 | $15.36 | $15.64 | $15.29 | $15.44 | $15.44 | 526,074 |
| 2022-07-18 | $15.09 | $15.64 | $15.08 | $15.13 | $15.13 | 603,831 |
| 2022-07-15 | $15.35 | $15.35 | $14.67 | $15.03 | $15.03 | 568,036 |
| 2022-07-14 | $14.76 | $14.97 | $14.56 | $14.92 | $14.92 | 642,662 |
| 2022-07-13 | $15.12 | $15.25 | $14.95 | $15.05 | $15.05 | 557,654 |
| 2022-07-12 | $15.29 | $15.55 | $15.17 | $15.36 | $15.36 | 375,634 |
| 2022-07-11 | $15.79 | $15.82 | $15.26 | $15.36 | $15.36 | 511,381 |
| 2022-07-08 | $15.63 | $15.84 | $15.23 | $15.82 | $15.82 | 496,179 |
| 2022-07-07 | $15.54 | $15.78 | $15.44 | $15.59 | $15.59 | 466,896 |
| 2022-07-06 | $15.68 | $15.77 | $15.08 | $15.35 | $15.35 | 519,801 |
| 2022-07-05 | $15.31 | $15.58 | $14.94 | $15.56 | $15.56 | 729,259 |
| 2022-07-01 | $16.20 | $16.30 | $15.53 | $15.67 | $15.67 | 853,064 |
| 2022-06-30 | $16.06 | $16.36 | $15.95 | $16.19 | $16.19 | 663,559 |
| 2022-06-29 | $16.45 | $16.50 | $16.09 | $16.29 | $16.29 | 487,708 |
| 2022-06-28 | $16.83 | $17.14 | $16.29 | $16.46 | $16.46 | 470,078 |
| 2022-06-27 | $16.72 | $17.20 | $16.39 | $16.78 | $16.78 | 698,171 |
| 2022-06-24 | $16.58 | $16.64 | $16.19 | $16.53 | $16.53 | 2,282,267 |
| 2022-06-23 | $16.50 | $16.65 | $16.21 | $16.40 | $16.40 | 713,531 |
| 2022-06-22 | $16.24 | $16.79 | $16.01 | $16.48 | $16.48 | 809,012 |
| 2022-06-21 | $16.54 | $16.80 | $16.27 | $16.62 | $16.62 | 946,156 |
| 2022-06-17 | $16.30 | $16.62 | $16.16 | $16.33 | $16.33 | 1,249,213 |
| 2022-06-16 | $17.44 | $17.67 | $16.09 | $16.15 | $16.15 | 1,287,505 |
| 2022-06-15 | $18.01 | $18.23 | $17.53 | $17.88 | $17.88 | 1,082,154 |
| 2022-06-14 | $18.08 | $18.25 | $17.69 | $17.86 | $17.86 | 926,005 |
| 2022-06-13 | $18.68 | $18.91 | $17.79 | $17.91 | $17.91 | 957,769 |
| 2022-06-10 | $18.91 | $19.36 | $18.75 | $19.10 | $19.10 | 527,101 |
| 2022-06-09 | $19.67 | $19.73 | $19.13 | $19.26 | $19.26 | 641,163 |
| 2022-06-08 | $20.92 | $21.78 | $19.78 | $19.87 | $19.87 | 856,855 |
| 2022-06-07 | $20.47 | $21.14 | $20.38 | $20.83 | $20.83 | 640,431 |
| 2022-06-06 | $20.40 | $21.27 | $20.05 | $20.65 | $20.65 | 960,466 |
| 2022-06-03 | $20.01 | $20.08 | $19.49 | $20.04 | $20.04 | 498,725 |
| 2022-06-02 | $20.02 | $20.33 | $19.93 | $20.19 | $20.19 | 531,512 |
| 2022-06-01 | $20.29 | $20.82 | $19.38 | $20.02 | $20.02 | 718,958 |
| 2022-05-31 | $20.92 | $20.96 | $20.07 | $20.26 | $20.26 | 890,325 |
| 2022-05-27 | $19.90 | $21.03 | $19.89 | $20.98 | $20.98 | 1,147,389 |
| 2022-05-26 | $19.03 | $20.19 | $19.02 | $20.03 | $20.03 | 1,268,230 |
| 2022-05-25 | $18.77 | $18.97 | $18.17 | $18.88 | $18.88 | 587,845 |
| 2022-05-24 | $18.75 | $19.09 | $18.43 | $18.98 | $18.98 | 830,770 |
| 2022-05-23 | $18.16 | $18.92 | $17.80 | $18.77 | $18.77 | 1,062,741 |
| 2022-05-20 | $18.37 | $18.37 | $17.58 | $18.01 | $18.01 | 674,459 |
| 2022-05-19 | $17.50 | $18.46 | $17.41 | $18.26 | $18.26 | 735,030 |
| 2022-05-18 | $18.14 | $18.24 | $17.37 | $17.53 | $17.53 | 675,559 |
| 2022-05-17 | $18.08 | $18.47 | $18.06 | $18.40 | $18.40 | 407,702 |
| 2022-05-16 | $17.99 | $18.75 | $17.90 | $17.99 | $17.99 | 566,777 |
| 2022-05-13 | $17.93 | $18.49 | $17.84 | $18.05 | $18.05 | 695,811 |
| 2022-05-12 | $17.71 | $17.88 | $17.19 | $17.87 | $17.87 | 1,012,953 |
| 2022-05-11 | $18.19 | $18.45 | $17.56 | $17.63 | $17.63 | 780,500 |
| 2022-05-10 | $17.78 | $18.19 | $17.62 | $18.14 | $18.14 | 1,538,085 |
| 2022-05-09 | $17.82 | $18.13 | $17.38 | $17.60 | $17.60 | 1,210,945 |
| 2022-05-06 | $18.15 | $18.43 | $17.89 | $18.06 | $18.06 | 1,218,975 |
| 2022-05-05 | $19.31 | $19.31 | $17.37 | $18.10 | $18.10 | 1,743,892 |
| 2022-05-04 | $18.26 | $19.02 | $18.05 | $18.88 | $18.88 | 1,118,089 |
| 2022-05-03 | $18.49 | $18.62 | $18.19 | $18.37 | $18.37 | 457,810 |
| 2022-05-02 | $18.38 | $18.55 | $17.88 | $18.46 | $18.46 | 835,551 |
| 2022-04-29 | $18.89 | $19.05 | $18.31 | $18.41 | $18.41 | 679,643 |
| 2022-04-28 | $19.00 | $19.50 | $18.45 | $19.11 | $19.11 | 723,972 |
| 2022-04-27 | $19.48 | $19.65 | $18.74 | $18.75 | $18.75 | 872,069 |
| 2022-04-26 | $20.25 | $20.38 | $19.08 | $19.08 | $19.08 | 1,134,312 |
| 2022-04-25 | $20.55 | $20.72 | $19.94 | $20.34 | $20.34 | 2,481,031 |
| 2022-04-22 | $21.39 | $21.77 | $20.77 | $20.95 | $20.95 | 921,819 |
| 2022-04-21 | $21.65 | $22.07 | $21.35 | $21.44 | $21.44 | 676,271 |
| 2022-04-20 | $22.54 | $22.54 | $21.54 | $21.59 | $21.59 | 1,179,636 |
| 2022-04-19 | $22.46 | $22.96 | $22.42 | $22.42 | $22.42 | 898,805 |
| 2022-04-18 | $23.14 | $23.53 | $22.53 | $22.79 | $22.79 | 1,015,265 |
| 2022-04-14 | $23.42 | $23.69 | $22.65 | $23.28 | $23.28 | 1,506,783 |
| 2022-04-13 | $22.89 | $23.11 | $22.23 | $23.02 | $23.02 | 1,480,979 |
| 2022-04-12 | $21.01 | $23.66 | $21.01 | $23.02 | $23.02 | 4,717,261 |
| 2022-04-11 | $19.85 | $21.45 | $19.56 | $20.91 | $20.91 | 1,801,056 |
| 2022-04-08 | $18.89 | $20.43 | $18.81 | $19.97 | $19.97 | 2,253,237 |
| 2022-04-07 | $20.62 | $20.63 | $17.60 | $19.08 | $19.08 | 22,646,050 |
| 2022-04-06 | $21.07 | $22.27 | $20.20 | $20.65 | $20.65 | 11,521,299 |
| 2022-04-05 | $19.74 | $19.98 | $19.17 | $19.19 | $19.19 | 790,773 |
| 2022-04-04 | $18.99 | $19.79 | $18.96 | $19.78 | $19.78 | 926,308 |
| 2022-04-01 | $19.20 | $19.44 | $18.91 | $19.00 | $19.00 | 689,741 |
| 2022-03-31 | $19.46 | $19.70 | $18.96 | $19.06 | $19.06 | 1,573,788 |
| 2022-03-30 | $19.73 | $19.82 | $19.39 | $19.56 | $19.56 | 821,682 |
| 2022-03-29 | $19.24 | $19.71 | $19.23 | $19.57 | $19.57 | 1,226,878 |
| 2022-03-28 | $19.14 | $19.37 | $18.73 | $19.35 | $19.35 | 802,414 |
| 2022-03-25 | $18.99 | $19.42 | $18.91 | $19.18 | $19.18 | 1,136,958 |
| 2022-03-24 | $18.74 | $19.03 | $18.59 | $18.91 | $18.91 | 907,859 |
| 2022-03-23 | $18.15 | $18.62 | $17.96 | $18.45 | $18.45 | 1,197,079 |
| 2022-03-22 | $17.68 | $18.22 | $17.67 | $18.14 | $18.14 | 1,116,696 |
| 2022-03-21 | $17.92 | $17.96 | $17.57 | $17.67 | $17.67 | 476,029 |
| 2022-03-18 | $17.70 | $17.95 | $17.32 | $17.84 | $17.84 | 1,307,582 |
| 2022-03-17 | $17.35 | $17.99 | $17.34 | $17.73 | $17.73 | 1,394,812 |
| 2022-03-16 | $17.05 | $17.53 | $16.98 | $17.33 | $17.33 | 1,256,057 |
| 2022-03-15 | $16.92 | $17.22 | $16.86 | $17.01 | $17.01 | 626,481 |
| 2022-03-14 | $17.04 | $17.21 | $16.76 | $16.88 | $16.88 | 1,183,939 |
| 2022-03-11 | $17.02 | $17.64 | $16.81 | $17.04 | $17.04 | 1,057,903 |
| 2022-03-10 | $16.51 | $17.25 | $16.29 | $17.17 | $17.17 | 1,678,112 |
| 2022-03-09 | $16.07 | $16.56 | $15.92 | $16.55 | $16.55 | 923,626 |
| 2022-03-08 | $16.21 | $16.37 | $15.64 | $15.99 | $15.99 | 948,606 |
| 2022-03-07 | $16.32 | $16.91 | $16.06 | $16.16 | $16.16 | 1,306,421 |
| 2022-03-04 | $16.19 | $16.91 | $16.19 | $16.39 | $16.39 | 1,486,484 |
| 2022-03-03 | $15.00 | $16.59 | $14.70 | $16.17 | $16.17 | 3,850,553 |
| 2022-03-02 | $13.40 | $13.75 | $13.30 | $13.66 | $13.66 | 619,720 |
| 2022-03-01 | $14.14 | $14.18 | $13.13 | $13.25 | $13.25 | 701,682 |
| 2022-02-28 | $13.94 | $14.26 | $13.65 | $14.24 | $14.24 | 908,203 |
| 2022-02-25 | $13.48 | $14.17 | $13.29 | $14.08 | $14.08 | 615,037 |
| 2022-02-24 | $12.60 | $13.59 | $12.43 | $13.43 | $13.43 | 724,042 |
| 2022-02-23 | $12.84 | $13.02 | $12.70 | $12.89 | $12.89 | 547,000 |
| 2022-02-22 | $12.82 | $12.97 | $12.67 | $12.77 | $12.77 | 799,577 |
| 2022-02-18 | $13.05 | $13.17 | $12.81 | $12.96 | $12.96 | 513,012 |
| 2022-02-17 | $13.25 | $13.36 | $12.88 | $13.13 | $13.13 | 462,886 |
| 2022-02-16 | $13.26 | $13.29 | $12.97 | $13.08 | $13.08 | 395,151 |
| 2022-02-15 | $12.95 | $13.39 | $12.95 | $13.29 | $13.29 | 361,159 |
| 2022-02-14 | $12.88 | $13.10 | $12.75 | $12.89 | $12.89 | 355,632 |
| 2022-02-11 | $13.11 | $13.38 | $12.81 | $12.84 | $12.84 | 356,542 |
| 2022-02-10 | $13.18 | $13.48 | $13.02 | $13.09 | $13.09 | 355,156 |
| 2022-02-09 | $13.36 | $14.06 | $13.36 | $13.46 | $13.46 | 568,408 |
| 2022-02-08 | $12.88 | $13.34 | $12.71 | $13.29 | $13.29 | 437,064 |
| 2022-02-07 | $12.57 | $12.97 | $12.47 | $12.88 | $12.88 | 387,102 |
| 2022-02-04 | $12.33 | $12.76 | $12.30 | $12.60 | $12.60 | 719,075 |
| 2022-02-03 | $12.44 | $12.66 | $12.37 | $12.44 | $12.44 | 599,790 |
| 2022-02-02 | $12.77 | $12.94 | $12.36 | $12.47 | $12.47 | 426,836 |
| 2022-02-01 | $12.50 | $13.17 | $12.47 | $12.80 | $12.80 | 689,881 |
| 2022-01-31 | $12.80 | $12.96 | $12.34 | $12.45 | $12.45 | 1,060,219 |
| 2022-01-28 | $12.33 | $12.94 | $12.22 | $12.94 | $12.94 | 647,040 |
| 2022-01-27 | $12.70 | $12.90 | $12.37 | $12.42 | $12.42 | 650,636 |
| 2022-01-26 | $12.70 | $13.05 | $12.55 | $12.65 | $12.65 | 937,126 |
| 2022-01-25 | $12.33 | $12.82 | $12.23 | $12.65 | $12.65 | 519,762 |
| 2022-01-24 | $11.99 | $12.37 | $11.73 | $12.35 | $12.35 | 1,057,481 |
| 2022-01-21 | $12.44 | $12.73 | $12.07 | $12.12 | $12.12 | 572,542 |
| 2022-01-20 | $12.61 | $13.00 | $12.53 | $12.58 | $12.58 | 528,438 |
| 2022-01-19 | $12.70 | $12.70 | $12.32 | $12.63 | $12.63 | 731,162 |
| 2022-01-18 | $12.96 | $13.04 | $12.63 | $12.66 | $12.66 | 428,867 |
| 2022-01-14 | $12.94 | $13.15 | $12.86 | $13.08 | $13.08 | 460,063 |
| 2022-01-13 | $13.39 | $13.46 | $12.96 | $13.08 | $13.08 | 862,868 |
| 2022-01-12 | $13.58 | $13.88 | $13.27 | $13.33 | $13.33 | 452,577 |
| 2022-01-11 | $13.16 | $13.64 | $13.12 | $13.59 | $13.59 | 421,363 |
| 2022-01-10 | $13.34 | $13.38 | $12.71 | $13.19 | $13.19 | 879,504 |
| 2022-01-07 | $13.38 | $13.85 | $13.37 | $13.53 | $13.53 | 427,238 |
| 2022-01-06 | $13.11 | $13.79 | $13.05 | $13.42 | $13.42 | 730,420 |
| 2022-01-05 | $13.29 | $13.61 | $13.01 | $13.08 | $13.08 | 692,075 |
| 2022-01-04 | $13.57 | $13.60 | $13.11 | $13.38 | $13.38 | 548,060 |
| 2022-01-03 | $13.55 | $13.87 | $13.30 | $13.47 | $13.47 | 503,611 |
| 2021-12-31 | $13.60 | $13.83 | $13.45 | $13.53 | $13.53 | 480,726 |
| 2021-12-30 | $13.73 | $13.96 | $13.64 | $13.65 | $13.65 | 576,876 |
| 2021-12-29 | $13.74 | $13.94 | $13.66 | $13.76 | $13.76 | 384,290 |
| 2021-12-28 | $13.78 | $14.11 | $13.66 | $13.82 | $13.82 | 531,799 |
| 2021-12-27 | $13.94 | $13.95 | $13.65 | $13.83 | $13.83 | 356,921 |
| 2021-12-23 | $14.06 | $14.06 | $13.73 | $13.84 | $13.84 | 431,691 |
| 2021-12-22 | $14.00 | $14.05 | $13.79 | $13.95 | $13.95 | 469,291 |
| 2021-12-21 | $13.57 | $14.17 | $13.48 | $14.04 | $14.04 | 624,052 |
| 2021-12-20 | $13.41 | $13.47 | $13.03 | $13.41 | $13.41 | 536,724 |
| 2021-12-17 | $13.00 | $13.67 | $12.84 | $13.49 | $13.49 | 779,486 |
| 2021-12-16 | $13.36 | $13.51 | $13.09 | $13.10 | $13.10 | 688,451 |
| 2021-12-15 | $12.88 | $13.33 | $12.85 | $13.30 | $13.30 | 760,347 |
| 2021-12-14 | $12.92 | $13.09 | $12.71 | $12.93 | $12.93 | 629,119 |
| 2021-12-13 | $13.09 | $13.22 | $12.58 | $12.85 | $12.85 | 712,163 |
| 2021-12-10 | $13.53 | $13.74 | $13.16 | $13.18 | $13.18 | 447,575 |
| 2021-12-09 | $13.29 | $13.55 | $13.28 | $13.49 | $13.49 | 869,821 |
| 2021-12-08 | $13.25 | $13.51 | $13.00 | $13.48 | $13.48 | 543,884 |
| 2021-12-07 | $13.08 | $13.65 | $13.08 | $13.16 | $13.16 | 1,577,583 |
| 2021-12-06 | $12.71 | $13.19 | $12.48 | $12.93 | $12.93 | 922,605 |
| 2021-12-03 | $12.81 | $12.84 | $12.46 | $12.70 | $12.70 | 820,737 |
| 2021-12-02 | $12.14 | $12.90 | $12.09 | $12.87 | $12.87 | 826,222 |
| 2021-12-01 | $13.02 | $13.14 | $12.27 | $12.29 | $12.29 | 607,296 |
| 2021-11-30 | $13.13 | $13.22 | $12.70 | $12.82 | $12.82 | 1,069,985 |
| 2021-11-29 | $13.10 | $13.44 | $13.00 | $13.25 | $13.25 | 784,915 |
| 2021-11-26 | $12.82 | $13.16 | $12.60 | $13.02 | $13.02 | 599,962 |
| 2021-11-24 | $13.36 | $13.84 | $13.07 | $13.27 | $13.27 | 930,825 |
| 2021-11-23 | $13.94 | $14.05 | $13.23 | $13.38 | $13.38 | 831,234 |
| 2021-11-22 | $13.82 | $14.26 | $13.55 | $13.83 | $13.83 | 859,197 |
| 2021-11-19 | $14.15 | $14.27 | $13.56 | $13.78 | $13.78 | 1,223,676 |
| 2021-11-18 | $14.35 | $14.42 | $13.84 | $14.04 | $14.04 | 829,367 |
| 2021-11-17 | $14.37 | $14.62 | $14.14 | $14.27 | $14.27 | 885,634 |
| 2021-11-16 | $15.15 | $15.46 | $14.59 | $14.60 | $14.60 | 1,131,235 |
| 2021-11-15 | $15.79 | $15.80 | $15.09 | $15.19 | $15.19 | 706,593 |
| 2021-11-12 | $15.18 | $15.72 | $15.04 | $15.66 | $15.66 | 838,812 |
| 2021-11-11 | $15.01 | $15.38 | $14.95 | $15.03 | $15.03 | 671,195 |
| 2021-11-10 | $15.32 | $15.58 | $14.87 | $15.08 | $15.08 | 693,407 |
| 2021-11-09 | $15.26 | $15.80 | $15.03 | $15.40 | $15.40 | 940,809 |
| 2021-11-08 | $15.62 | $15.83 | $15.25 | $15.31 | $15.31 | 943,384 |
| 2021-11-05 | $17.30 | $17.67 | $15.37 | $15.52 | $15.52 | 1,480,469 |
| 2021-11-04 | $17.77 | $19.49 | $16.79 | $17.47 | $17.47 | 3,915,301 |
| 2021-11-03 | $16.52 | $16.89 | $16.17 | $16.57 | $16.57 | 1,768,074 |
| 2021-11-02 | $16.48 | $17.34 | $15.93 | $16.45 | $16.45 | 918,011 |
| 2021-11-01 | $16.26 | $16.72 | $16.16 | $16.37 | $16.37 | 691,407 |
| 2021-10-29 | $16.61 | $16.79 | $15.86 | $16.26 | $16.26 | 927,980 |
| 2021-10-28 | $16.00 | $16.63 | $15.89 | $16.58 | $16.58 | 451,877 |
| 2021-10-27 | $16.50 | $16.62 | $15.96 | $16.03 | $16.03 | 442,148 |
| 2021-10-26 | $16.71 | $16.99 | $16.48 | $16.62 | $16.62 | 435,963 |
| 2021-10-25 | $17.14 | $17.14 | $16.57 | $16.73 | $16.73 | 469,391 |
| 2021-10-22 | $17.04 | $17.34 | $16.76 | $17.10 | $17.10 | 493,296 |
| 2021-10-21 | $17.00 | $17.50 | $16.95 | $17.03 | $17.03 | 490,151 |
| 2021-10-20 | $16.79 | $17.28 | $16.74 | $17.12 | $17.12 | 808,013 |
| 2021-10-19 | $16.67 | $17.02 | $16.41 | $16.70 | $16.70 | 681,382 |
| 2021-10-18 | $16.20 | $16.73 | $16.20 | $16.53 | $16.53 | 682,414 |
| 2021-10-15 | $16.46 | $17.07 | $16.20 | $16.20 | $16.20 | 1,181,257 |
| 2021-10-14 | $16.88 | $17.43 | $15.78 | $16.36 | $16.36 | 4,295,739 |
| 2021-10-13 | $16.23 | $16.94 | $16.11 | $16.74 | $16.74 | 1,267,154 |
| 2021-10-12 | $15.81 | $16.55 | $15.79 | $16.22 | $16.22 | 820,278 |
| 2021-10-11 | $15.51 | $16.17 | $15.48 | $15.81 | $15.81 | 602,374 |
| 2021-10-08 | $16.07 | $16.18 | $15.52 | $15.54 | $15.54 | 972,936 |
| 2021-10-07 | $15.23 | $16.30 | $15.07 | $16.03 | $16.03 | 2,055,268 |
| 2021-10-06 | $16.04 | $16.10 | $14.84 | $14.98 | $14.98 | 3,410,501 |
| 2021-10-05 | $17.08 | $17.66 | $16.73 | $17.15 | $17.15 | 1,706,204 |
| 2021-10-04 | $18.50 | $18.54 | $16.66 | $16.83 | $16.83 | 2,586,673 |
| 2021-10-01 | $18.01 | $19.23 | $17.60 | $18.57 | $18.57 | 9,911,040 |
| 2021-09-30 | $17.39 | $18.75 | $16.88 | $17.30 | $17.30 | 11,816,827 |
| 2021-09-29 | $16.69 | $17.52 | $15.93 | $16.78 | $16.78 | 9,043,111 |
| 2021-09-28 | $13.91 | $17.75 | $13.85 | $16.82 | $16.82 | 44,198,036 |
| 2021-09-27 | $12.35 | $12.44 | $12.19 | $12.22 | $12.22 | 375,481 |
| 2021-09-24 | $12.29 | $12.50 | $12.14 | $12.33 | $12.33 | 446,509 |
| 2021-09-23 | $12.50 | $12.63 | $12.24 | $12.30 | $12.30 | 500,705 |
| 2021-09-22 | $12.19 | $12.52 | $12.19 | $12.39 | $12.39 | 552,552 |
| 2021-09-21 | $12.10 | $12.34 | $12.02 | $12.18 | $12.18 | 613,872 |
| 2021-09-20 | $12.00 | $12.33 | $11.90 | $12.08 | $12.08 | 811,273 |
| 2021-09-17 | $12.52 | $12.63 | $12.31 | $12.36 | $12.36 | 1,235,703 |
| 2021-09-16 | $12.12 | $12.50 | $11.98 | $12.38 | $12.38 | 575,078 |
| 2021-09-15 | $12.15 | $12.35 | $11.91 | $12.21 | $12.21 | 566,873 |
| 2021-09-14 | $12.61 | $12.65 | $12.10 | $12.13 | $12.13 | 771,000 |
| 2021-09-13 | $12.84 | $12.84 | $12.49 | $12.56 | $12.56 | 639,685 |
| 2021-09-10 | $12.95 | $12.98 | $12.52 | $12.70 | $12.70 | 902,223 |
| 2021-09-09 | $13.10 | $13.23 | $12.89 | $12.95 | $12.95 | 597,917 |
| 2021-09-08 | $13.27 | $13.57 | $13.11 | $13.19 | $13.19 | 435,325 |
| 2021-09-07 | $13.47 | $14.03 | $13.35 | $13.40 | $13.40 | 675,266 |
| 2021-09-03 | $13.62 | $13.70 | $13.42 | $13.56 | $13.56 | 520,486 |
| 2021-09-02 | $13.17 | $14.07 | $13.17 | $13.65 | $13.65 | 1,140,285 |
| 2021-09-01 | $13.45 | $13.66 | $13.15 | $13.38 | $13.38 | 518,927 |
| 2021-08-31 | $13.58 | $13.72 | $13.25 | $13.45 | $13.45 | 661,450 |
| 2021-08-30 | $13.52 | $13.82 | $13.39 | $13.67 | $13.67 | 695,087 |
| 2021-08-27 | $13.19 | $13.57 | $13.19 | $13.38 | $13.38 | 506,996 |
| 2021-08-26 | $13.49 | $13.62 | $13.11 | $13.20 | $13.20 | 552,284 |
| 2021-08-25 | $13.08 | $13.85 | $13.02 | $13.40 | $13.40 | 878,438 |
| 2021-08-24 | $12.90 | $13.16 | $12.68 | $12.98 | $12.98 | 628,091 |
| 2021-08-23 | $12.83 | $13.03 | $12.61 | $12.91 | $12.91 | 689,840 |
| 2021-08-20 | $12.03 | $12.80 | $12.03 | $12.72 | $12.72 | 909,922 |
| 2021-08-19 | $12.99 | $13.08 | $12.12 | $12.14 | $12.14 | 905,247 |
| 2021-08-18 | $12.67 | $13.56 | $12.66 | $13.07 | $13.07 | 1,191,982 |
| 2021-08-17 | $12.42 | $12.91 | $12.23 | $12.78 | $12.78 | 699,190 |
| 2021-08-16 | $12.62 | $12.77 | $12.37 | $12.51 | $12.51 | 483,846 |
| 2021-08-13 | $13.14 | $13.15 | $12.66 | $12.74 | $12.74 | 672,098 |
| 2021-08-12 | $13.15 | $13.15 | $12.65 | $13.06 | $13.06 | 664,999 |
| 2021-08-11 | $13.08 | $13.36 | $12.79 | $13.11 | $13.11 | 865,262 |
| 2021-08-10 | $12.09 | $13.32 | $12.09 | $13.12 | $13.12 | 2,104,978 |
| 2021-08-09 | $11.95 | $12.28 | $11.68 | $12.00 | $12.00 | 668,091 |
| 2021-08-06 | $11.43 | $12.66 | $11.29 | $12.01 | $12.01 | 2,064,220 |
| 2021-08-05 | $11.30 | $12.62 | $11.28 | $11.62 | $11.62 | 3,819,754 |
| 2021-08-04 | $10.34 | $10.43 | $10.11 | $10.40 | $10.40 | 1,495,032 |
| 2021-08-03 | $10.36 | $10.46 | $10.07 | $10.45 | $10.45 | 657,347 |
| 2021-08-02 | $10.34 | $10.65 | $9.98 | $10.29 | $10.29 | 989,401 |
| 2021-07-30 | $10.11 | $10.72 | $10.03 | $10.37 | $10.37 | 3,449,441 |
| 2021-07-29 | $10.30 | $10.34 | $10.08 | $10.21 | $10.21 | 558,865 |
| 2021-07-28 | $10.29 | $10.33 | $10.00 | $10.22 | $10.22 | 612,498 |
| 2021-07-27 | $10.43 | $10.43 | $9.98 | $10.19 | $10.19 | 694,848 |
| 2021-07-26 | $10.54 | $10.65 | $10.23 | $10.45 | $10.45 | 741,120 |
| 2021-07-23 | $10.64 | $10.64 | $10.18 | $10.33 | $10.33 | 522,086 |
| 2021-07-22 | $10.71 | $10.71 | $10.37 | $10.42 | $10.42 | 784,595 |
| 2021-07-21 | $10.47 | $10.96 | $10.44 | $10.78 | $10.78 | 964,571 |
| 2021-07-20 | $10.05 | $10.57 | $9.87 | $10.44 | $10.44 | 1,026,252 |
| 2021-07-19 | $9.87 | $10.02 | $9.61 | $9.99 | $9.99 | 867,818 |
| 2021-07-16 | $10.32 | $10.48 | $9.98 | $10.10 | $10.10 | 791,022 |
| 2021-07-15 | $10.23 | $10.41 | $9.89 | $10.20 | $10.20 | 1,414,090 |
| 2021-07-14 | $10.68 | $10.78 | $10.32 | $10.36 | $10.36 | 1,209,711 |
| 2021-07-13 | $10.86 | $11.03 | $10.59 | $10.68 | $10.68 | 763,862 |
| 2021-07-12 | $10.78 | $10.90 | $10.48 | $10.84 | $10.84 | 812,326 |
| 2021-07-09 | $10.64 | $10.95 | $10.50 | $10.86 | $10.86 | 526,525 |
| 2021-07-08 | $10.29 | $10.80 | $10.20 | $10.51 | $10.51 | 826,418 |
| 2021-07-07 | $10.95 | $10.95 | $10.30 | $10.53 | $10.53 | 1,299,652 |
| 2021-07-06 | $11.15 | $11.15 | $10.83 | $10.92 | $10.92 | 562,064 |
| 2021-07-02 | $11.43 | $11.60 | $10.83 | $11.03 | $11.03 | 884,714 |
| 2021-07-01 | $11.49 | $11.64 | $11.34 | $11.41 | $11.41 | 555,410 |
| 2021-06-30 | $11.46 | $11.55 | $10.84 | $11.38 | $11.38 | 1,322,530 |
| 2021-06-29 | $11.91 | $11.93 | $11.34 | $11.52 | $11.52 | 738,984 |
| 2021-06-28 | $11.62 | $11.89 | $11.40 | $11.86 | $11.86 | 807,774 |
| 2021-06-25 | $11.77 | $11.93 | $11.62 | $11.68 | $11.68 | 2,749,971 |
| 2021-06-24 | $11.55 | $11.81 | $11.47 | $11.72 | $11.72 | 685,067 |
| 2021-06-23 | $11.30 | $11.78 | $11.30 | $11.47 | $11.47 | 806,478 |
| 2021-06-22 | $11.23 | $11.41 | $11.07 | $11.38 | $11.38 | 748,229 |
| 2021-06-21 | $11.17 | $11.28 | $10.91 | $11.10 | $11.10 | 1,808,913 |
| 2021-06-18 | $11.16 | $11.37 | $10.99 | $11.01 | $11.01 | 1,430,494 |
| 2021-06-17 | $12.01 | $12.16 | $11.12 | $11.27 | $11.27 | 1,498,284 |
| 2021-06-16 | $11.76 | $12.74 | $11.63 | $12.10 | $12.10 | 3,066,086 |
| 2021-06-15 | $11.69 | $12.04 | $11.50 | $11.86 | $11.86 | 1,663,316 |
| 2021-06-14 | $11.52 | $12.16 | $11.51 | $11.71 | $11.71 | 2,155,041 |
| 2021-06-11 | $12.70 | $12.73 | $11.10 | $11.59 | $11.59 | 3,870,029 |
| 2021-06-10 | $14.14 | $14.18 | $12.61 | $12.66 | $12.66 | 2,911,042 |
| 2021-06-09 | $14.46 | $14.62 | $14.18 | $14.19 | $14.19 | 968,220 |
| 2021-06-08 | $14.25 | $14.90 | $14.13 | $14.44 | $14.44 | 1,386,994 |
| 2021-06-07 | $14.40 | $14.64 | $14.11 | $14.14 | $14.14 | 1,399,636 |
| 2021-06-04 | $14.44 | $14.53 | $13.97 | $14.33 | $14.33 | 1,789,954 |
| 2021-06-03 | $13.35 | $14.87 | $13.30 | $14.38 | $14.38 | 4,410,478 |
| 2021-06-02 | $13.07 | $13.70 | $12.95 | $13.52 | $13.52 | 2,526,989 |
| 2021-06-01 | $13.56 | $13.65 | $12.94 | $12.95 | $12.95 | 1,998,392 |
| 2021-05-28 | $13.65 | $13.88 | $13.30 | $13.62 | $13.62 | 1,935,786 |
| 2021-05-27 | $12.78 | $13.67 | $12.57 | $13.65 | $13.65 | 7,169,496 |
| 2021-05-26 | $12.02 | $12.77 | $12.00 | $12.65 | $12.65 | 1,904,219 |
| 2021-05-25 | $12.08 | $12.31 | $12.03 | $12.03 | $12.03 | 1,059,177 |
| 2021-05-24 | $12.21 | $12.22 | $11.61 | $12.10 | $12.10 | 996,517 |
| 2021-05-21 | $12.14 | $12.44 | $11.99 | $12.00 | $12.00 | 2,049,511 |
| 2021-05-20 | $12.10 | $12.30 | $11.93 | $12.05 | $12.05 | 1,179,916 |
| 2021-05-19 | $11.99 | $12.17 | $11.81 | $12.07 | $12.07 | 1,022,106 |
| 2021-05-18 | $12.20 | $12.51 | $12.05 | $12.26 | $12.26 | 1,964,301 |
| 2021-05-17 | $11.87 | $12.31 | $11.73 | $12.18 | $12.18 | 1,379,034 |
| 2021-05-14 | $11.69 | $12.29 | $11.55 | $12.00 | $12.00 | 2,853,040 |
| 2021-05-13 | $11.45 | $11.80 | $11.06 | $11.49 | $11.49 | 1,664,554 |
| 2021-05-12 | $11.43 | $11.55 | $10.35 | $11.02 | $11.02 | 2,909,224 |
| 2021-05-11 | $10.96 | $11.77 | $10.82 | $11.61 | $11.61 | 1,836,976 |
| 2021-05-10 | $11.30 | $11.77 | $10.92 | $11.36 | $11.36 | 2,050,197 |
| 2021-05-07 | $10.82 | $11.23 | $10.47 | $11.16 | $11.16 | 1,467,246 |
| 2021-05-06 | $9.81 | $11.04 | $9.65 | $10.68 | $10.68 | 2,192,580 |
| 2021-05-05 | $10.68 | $10.68 | $9.72 | $9.88 | $9.88 | 2,175,831 |
| 2021-05-04 | $10.17 | $10.54 | $10.05 | $10.53 | $10.53 | 1,136,637 |
| 2021-05-03 | $10.52 | $10.59 | $10.04 | $10.32 | $10.32 | 1,154,496 |
| 2021-04-30 | $10.32 | $10.52 | $10.23 | $10.42 | $10.42 | 1,006,955 |
| 2021-04-29 | $11.16 | $11.30 | $10.38 | $10.43 | $10.43 | 1,452,349 |
| 2021-04-28 | $11.28 | $11.40 | $11.08 | $11.10 | $11.10 | 918,782 |
| 2021-04-27 | $11.19 | $11.33 | $10.96 | $11.27 | $11.27 | 898,608 |
| 2021-04-26 | $10.95 | $11.20 | $10.82 | $11.16 | $11.16 | 796,875 |
| 2021-04-23 | $10.60 | $11.09 | $10.47 | $10.85 | $10.85 | 1,160,073 |
| 2021-04-22 | $10.50 | $10.84 | $10.44 | $10.54 | $10.54 | 1,604,988 |
| 2021-04-21 | $9.81 | $10.37 | $9.75 | $10.30 | $10.30 | 1,417,766 |
| 2021-04-20 | $10.39 | $10.45 | $9.63 | $9.82 | $9.82 | 1,708,302 |
| 2021-04-19 | $10.44 | $10.69 | $10.12 | $10.42 | $10.42 | 2,241,592 |
| 2021-04-16 | $10.62 | $11.20 | $10.43 | $10.55 | $10.55 | 2,558,341 |
| 2021-04-15 | $10.75 | $10.82 | $10.34 | $10.58 | $10.58 | 970,720 |
| 2021-04-14 | $10.92 | $11.00 | $10.60 | $10.73 | $10.73 | 1,331,898 |
| 2021-04-13 | $10.38 | $10.87 | $10.21 | $10.86 | $10.86 | 1,158,043 |
| 2021-04-12 | $10.60 | $10.63 | $10.25 | $10.43 | $10.43 | 1,032,804 |
| 2021-04-09 | $10.85 | $11.06 | $10.63 | $10.66 | $10.66 | 1,055,382 |
| 2021-04-08 | $10.88 | $11.15 | $10.51 | $11.06 | $11.06 | 3,123,413 |
| 2021-04-07 | $10.20 | $10.55 | $9.95 | $10.39 | $10.39 | 1,662,223 |
| 2021-04-06 | $10.23 | $10.45 | $9.88 | $10.27 | $10.27 | 1,535,986 |
| 2021-04-05 | $10.87 | $10.96 | $9.93 | $10.21 | $10.21 | 2,279,053 |
| 2021-04-01 | $9.78 | $10.45 | $9.71 | $9.97 | $9.97 | 2,568,211 |
| 2021-03-31 | $9.62 | $9.81 | $9.42 | $9.66 | $9.66 | 1,536,005 |
| 2021-03-30 | $9.28 | $9.69 | $9.22 | $9.60 | $9.60 | 1,173,568 |
| 2021-03-29 | $9.52 | $9.70 | $9.18 | $9.27 | $9.27 | 1,603,096 |
| 2021-03-26 | $10.06 | $10.07 | $9.30 | $9.63 | $9.63 | 2,184,726 |
| 2021-03-25 | $9.35 | $10.04 | $9.21 | $9.97 | $9.97 | 2,515,108 |
| 2021-03-24 | $9.93 | $10.10 | $9.39 | $9.49 | $9.49 | 1,922,238 |
| 2021-03-23 | $10.05 | $10.20 | $9.64 | $9.83 | $9.83 | 2,284,799 |
| 2021-03-22 | $10.35 | $10.40 | $10.01 | $10.14 | $10.14 | 2,591,453 |
| 2021-03-19 | $10.16 | $10.39 | $10.01 | $10.25 | $10.25 | 2,422,964 |
| 2021-03-18 | $10.60 | $10.77 | $10.10 | $10.22 | $10.22 | 2,958,130 |
| 2021-03-17 | $10.70 | $10.88 | $10.26 | $10.79 | $10.79 | 2,068,424 |
| 2021-03-16 | $11.13 | $11.26 | $10.64 | $10.80 | $10.80 | 2,141,968 |
| 2021-03-15 | $11.15 | $11.48 | $10.78 | $11.02 | $11.02 | 3,077,292 |
| 2021-03-12 | $11.30 | $11.94 | $11.07 | $11.18 | $11.18 | 2,773,371 |
| 2021-03-11 | $12.52 | $14.38 | $11.23 | $11.52 | $11.52 | 9,622,565 |
| 2021-03-10 | $12.65 | $13.44 | $12.49 | $12.52 | $12.52 | 2,770,607 |
| 2021-03-09 | $12.91 | $13.18 | $12.30 | $12.67 | $12.67 | 2,570,019 |
| 2021-03-08 | $12.02 | $13.12 | $11.73 | $12.68 | $12.68 | 3,662,820 |
| 2021-03-05 | $11.30 | $11.99 | $10.88 | $11.96 | $11.96 | 2,240,814 |
| 2021-03-04 | $11.21 | $11.69 | $10.60 | $11.39 | $11.39 | 2,583,994 |
| 2021-03-03 | $11.69 | $11.83 | $10.96 | $11.23 | $11.23 | 2,083,096 |
| 2021-03-02 | $12.14 | $12.38 | $11.62 | $11.66 | $11.66 | 1,382,018 |
| 2021-03-01 | $12.21 | $12.45 | $11.98 | $12.07 | $12.07 | 1,565,088 |
| 2021-02-26 | $11.84 | $12.35 | $11.34 | $11.85 | $11.85 | 1,717,771 |
| 2021-02-25 | $13.37 | $13.46 | $11.38 | $11.52 | $11.52 | 2,735,934 |
| 2021-02-24 | $12.40 | $13.48 | $11.96 | $13.40 | $13.40 | 4,759,648 |
| 2021-02-23 | $11.65 | $12.67 | $11.33 | $12.33 | $12.33 | 2,355,876 |
| 2021-02-22 | $12.94 | $13.03 | $11.81 | $12.01 | $12.01 | 2,038,802 |
| 2021-02-19 | $13.32 | $13.57 | $12.87 | $13.00 | $13.00 | 1,750,552 |
| 2021-02-18 | $13.80 | $14.09 | $12.87 | $13.14 | $13.14 | 2,171,508 |
| 2021-02-17 | $15.50 | $15.53 | $13.86 | $14.06 | $14.06 | 2,645,746 |
| 2021-02-16 | $15.48 | $16.13 | $14.61 | $15.56 | $15.56 | 3,317,900 |
| 2021-02-12 | $13.45 | $15.62 | $13.32 | $15.39 | $15.39 | 6,329,531 |
| 2021-02-11 | $13.78 | $13.93 | $12.56 | $13.86 | $13.86 | 3,274,207 |
| 2021-02-10 | $14.00 | $14.20 | $13.12 | $13.53 | $13.53 | 1,916,351 |
| 2021-02-09 | $13.64 | $14.21 | $13.32 | $13.81 | $13.81 | 2,171,763 |
| 2021-02-08 | $13.50 | $13.90 | $13.27 | $13.65 | $13.65 | 1,552,524 |
| 2021-02-05 | $13.02 | $13.51 | $12.79 | $13.22 | $13.22 | 1,551,192 |
| 2021-02-04 | $13.02 | $13.20 | $12.55 | $13.01 | $13.01 | 1,751,996 |
| 2021-02-03 | $12.31 | $13.41 | $12.03 | $12.90 | $12.90 | 2,854,640 |
| 2021-02-02 | $12.04 | $13.13 | $11.91 | $12.29 | $12.29 | 2,723,335 |
| 2021-02-01 | $12.77 | $13.41 | $11.90 | $12.22 | $12.22 | 5,321,988 |
| 2021-01-29 | $13.51 | $14.58 | $13.00 | $13.40 | $13.40 | 4,315,956 |
| 2021-01-28 | $14.06 | $15.29 | $12.31 | $13.13 | $13.13 | 5,213,245 |
| 2021-01-27 | $15.40 | $17.23 | $13.42 | $13.91 | $13.91 | 13,451,494 |
| 2021-01-26 | $14.97 | $15.45 | $13.97 | $14.78 | $14.78 | 5,770,605 |
| 2021-01-25 | $13.13 | $15.70 | $12.62 | $14.50 | $14.50 | 21,323,087 |
| 2021-01-22 | $11.50 | $12.56 | $11.40 | $12.27 | $12.27 | 3,725,231 |
| 2021-01-21 | $11.40 | $11.81 | $11.01 | $11.64 | $11.64 | 1,608,985 |
| 2021-01-20 | $11.50 | $11.79 | $11.35 | $11.42 | $11.42 | 923,041 |
| 2021-01-19 | $11.10 | $11.52 | $10.86 | $11.43 | $11.43 | 1,774,740 |
| 2021-01-15 | $11.90 | $11.99 | $10.95 | $10.98 | $10.98 | 2,364,029 |
| 2021-01-14 | $12.00 | $13.45 | $11.90 | $12.10 | $12.10 | 7,645,398 |
| 2021-01-13 | $11.42 | $11.82 | $11.12 | $11.62 | $11.62 | 1,985,016 |
| 2021-01-12 | $11.04 | $11.60 | $10.93 | $11.43 | $11.43 | 2,838,230 |
| 2021-01-11 | $10.08 | $11.23 | $10.02 | $10.88 | $10.88 | 3,723,283 |
| 2021-01-08 | $10.15 | $10.33 | $9.81 | $10.28 | $10.28 | 1,466,855 |
| 2021-01-07 | $10.40 | $10.62 | $10.00 | $10.12 | $10.12 | 1,277,470 |
| 2021-01-06 | $10.15 | $10.66 | $9.95 | $10.24 | $10.24 | 2,106,455 |
| 2021-01-05 | $9.50 | $10.24 | $9.50 | $10.12 | $10.12 | 2,519,001 |
| 2021-01-04 | $9.69 | $9.75 | $9.31 | $9.57 | $9.57 | 1,591,198 |
| 2020-12-31 | $9.82 | $9.94 | $9.49 | $9.63 | $9.63 | 2,655,966 |
| 2020-12-30 | $9.60 | $10.06 | $9.36 | $9.74 | $9.74 | 2,029,778 |
| 2020-12-29 | $9.74 | $9.82 | $9.30 | $9.48 | $9.48 | 2,114,602 |
| 2020-12-28 | $10.27 | $10.34 | $9.61 | $9.73 | $9.73 | 1,948,585 |
| 2020-12-24 | $9.97 | $10.49 | $9.90 | $10.13 | $10.13 | 1,459,797 |
| 2020-12-23 | $9.69 | $9.97 | $9.46 | $9.92 | $9.92 | 1,149,204 |
| 2020-12-22 | $9.85 | $9.93 | $9.40 | $9.80 | $9.80 | 3,256,970 |
| 2020-12-21 | $9.33 | $9.94 | $9.11 | $9.70 | $9.70 | 2,079,459 |
| 2020-12-18 | $9.87 | $9.98 | $9.36 | $9.51 | $9.51 | 2,373,385 |
| 2020-12-17 | $9.63 | $9.92 | $9.41 | $9.79 | $9.79 | 2,542,184 |
| 2020-12-16 | $9.92 | $10.00 | $9.28 | $9.65 | $9.65 | 2,589,467 |
| 2020-12-15 | $9.58 | $10.15 | $9.40 | $9.97 | $9.97 | 2,191,551 |
| 2020-12-14 | $10.34 | $10.34 | $9.49 | $9.49 | $9.49 | 2,768,916 |
| 2020-12-11 | $10.32 | $10.74 | $9.76 | $10.12 | $10.12 | 3,556,320 |
| 2020-12-10 | $11.08 | $11.45 | $10.27 | $10.36 | $10.36 | 4,742,660 |
| 2020-12-09 | $12.25 | $12.39 | $11.04 | $11.24 | $11.24 | 4,676,329 |
| 2020-12-08 | $10.68 | $12.88 | $10.42 | $12.20 | $12.20 | 13,371,188 |
| 2020-12-07 | $10.19 | $10.95 | $10.16 | $10.52 | $10.52 | 2,386,752 |
| 2020-12-04 | $10.25 | $10.39 | $9.84 | $10.12 | $10.12 | 4,662,963 |
| 2020-12-03 | $10.16 | $10.65 | $9.64 | $10.09 | $10.09 | 4,219,619 |
| 2020-12-02 | $10.88 | $10.89 | $9.90 | $9.96 | $9.96 | 3,843,602 |
| 2020-12-01 | $11.26 | $11.95 | $10.74 | $11.06 | $11.06 | 6,415,014 |
| 2020-11-30 | $11.07 | $11.15 | $10.18 | $10.54 | $10.54 | 1,934,488 |
| 2020-11-27 | $10.88 | $11.13 | $10.72 | $11.07 | $11.07 | 959,343 |
| 2020-11-25 | $10.79 | $11.41 | $10.51 | $10.91 | $10.91 | 2,475,077 |
| 2020-11-24 | $10.24 | $11.00 | $10.09 | $10.66 | $10.66 | 3,837,649 |
| 2020-11-23 | $9.88 | $10.28 | $9.68 | $9.97 | $9.97 | 3,079,900 |
| 2020-11-20 | $10.01 | $10.05 | $9.34 | $9.42 | $9.42 | 2,069,639 |
| 2020-11-19 | $10.05 | $10.32 | $9.75 | $9.94 | $9.94 | 2,249,861 |
| 2020-11-18 | $10.52 | $11.10 | $10.01 | $10.02 | $10.02 | 3,420,942 |
| 2020-11-17 | $10.22 | $10.67 | $10.07 | $10.62 | $10.62 | 1,102,081 |
| 2020-11-16 | $10.70 | $11.06 | $10.13 | $10.40 | $10.40 | 6,938,240 |
| 2020-11-13 | $10.45 | $10.60 | $9.99 | $10.44 | $10.44 | 1,392,415 |
| 2020-11-12 | $9.40 | $10.42 | $9.32 | $10.38 | $10.38 | 2,482,465 |
| 2020-11-11 | $9.40 | $9.63 | $9.00 | $9.52 | $9.52 | 1,404,643 |
| 2020-11-10 | $8.35 | $9.49 | $8.35 | $9.24 | $9.24 | 1,853,082 |
| 2020-11-09 | $9.31 | $9.93 | $8.12 | $8.25 | $8.25 | 2,956,381 |
| 2020-11-06 | $9.10 | $9.36 | $8.71 | $8.73 | $8.73 | 1,288,851 |
| 2020-11-05 | $8.80 | $9.35 | $8.57 | $9.21 | $9.21 | 1,623,008 |
| 2020-11-04 | $8.65 | $8.73 | $8.30 | $8.48 | $8.48 | 889,936 |
| 2020-11-03 | $8.37 | $8.75 | $8.25 | $8.64 | $8.64 | 990,768 |
| 2020-11-02 | $8.29 | $8.52 | $8.11 | $8.32 | $8.32 | 1,461,543 |
| 2020-10-30 | $9.04 | $9.04 | $8.02 | $8.04 | $8.04 | 2,505,595 |
| 2020-10-29 | $8.85 | $9.24 | $8.61 | $9.14 | $9.14 | 1,199,432 |
| 2020-10-28 | $8.90 | $9.10 | $8.75 | $8.83 | $8.83 | 1,399,325 |
| 2020-10-27 | $9.06 | $9.49 | $9.02 | $9.13 | $9.13 | 731,527 |
| 2020-10-26 | $9.32 | $9.40 | $8.98 | $9.16 | $9.16 | 1,487,861 |
| 2020-10-23 | $9.50 | $9.60 | $9.30 | $9.40 | $9.40 | 778,269 |
| 2020-10-22 | $9.66 | $9.85 | $9.32 | $9.43 | $9.43 | 1,498,305 |
| 2020-10-21 | $10.10 | $10.34 | $9.44 | $9.70 | $9.70 | 2,130,999 |
| 2020-10-20 | $10.70 | $10.82 | $10.08 | $10.19 | $10.19 | 1,828,380 |
| 2020-10-19 | $11.10 | $11.97 | $10.59 | $10.64 | $10.64 | 6,866,145 |
| 2020-10-16 | $10.16 | $11.16 | $10.16 | $10.97 | $10.97 | 5,109,685 |
| 2020-10-15 | $10.01 | $10.28 | $9.93 | $10.17 | $10.17 | 2,050,697 |
| 2020-10-14 | $10.41 | $10.42 | $9.93 | $10.30 | $10.30 | 2,251,299 |
| 2020-10-13 | $10.00 | $10.64 | $9.82 | $10.42 | $10.42 | 3,211,498 |
| 2020-10-12 | $11.00 | $11.25 | $9.95 | $10.02 | $10.02 | 3,125,225 |
| 2020-10-09 | $10.07 | $11.05 | $10.07 | $11.01 | $11.01 | 3,143,607 |
| 2020-10-08 | $10.25 | $10.53 | $10.05 | $10.16 | $10.16 | 1,990,124 |
| 2020-10-07 | $10.31 | $11.15 | $9.95 | $10.07 | $10.07 | 5,096,152 |
| 2020-10-06 | $10.40 | $10.65 | $9.91 | $10.11 | $10.11 | 3,288,803 |
| 2020-10-05 | $10.05 | $10.55 | $9.66 | $10.29 | $10.29 | 3,805,397 |
| 2020-10-02 | $9.23 | $10.51 | $9.10 | $10.01 | $10.01 | 5,405,303 |
| 2020-10-01 | $9.14 | $9.94 | $8.90 | $9.60 | $9.60 | 3,417,594 |
| 2020-09-30 | $9.68 | $10.06 | $9.17 | $9.24 | $9.24 | 3,644,543 |
| 2020-09-29 | $9.12 | $10.08 | $8.95 | $9.81 | $9.81 | 3,679,636 |
| 2020-09-28 | $9.10 | $9.46 | $8.96 | $9.21 | $9.21 | 1,338,741 |
| 2020-09-25 | $8.80 | $9.67 | $8.71 | $8.99 | $8.99 | 2,788,494 |
| 2020-09-24 | $8.76 | $9.30 | $8.69 | $8.88 | $8.88 | 2,585,789 |
| 2020-09-23 | $9.55 | $9.71 | $8.62 | $8.68 | $8.68 | 3,139,206 |
| 2020-09-22 | $9.77 | $9.96 | $9.25 | $9.60 | $9.60 | 2,019,352 |
| 2020-09-21 | $9.75 | $10.26 | $9.75 | $9.83 | $9.83 | 1,623,432 |
| 2020-09-18 | $10.15 | $10.60 | $9.74 | $10.13 | $10.13 | 4,526,590 |
| 2020-09-17 | $10.64 | $10.96 | $9.86 | $10.12 | $10.12 | 6,027,982 |
| 2020-09-16 | $9.89 | $11.60 | $9.60 | $10.93 | $10.93 | 12,546,906 |
| 2020-09-15 | $9.32 | $10.04 | $9.27 | $9.61 | $9.61 | 4,101,258 |
| 2020-09-14 | $9.45 | $9.59 | $9.08 | $9.27 | $9.27 | 2,723,914 |
| 2020-09-11 | $9.62 | $9.97 | $9.07 | $9.45 | $9.45 | 4,274,147 |
| 2020-09-10 | $9.50 | $10.37 | $9.48 | $9.68 | $9.68 | 8,044,112 |
| 2020-09-09 | $9.22 | $9.50 | $8.65 | $9.46 | $9.46 | 5,023,791 |
| 2020-09-08 | $9.30 | $9.72 | $8.92 | $9.06 | $9.06 | 7,977,974 |
| 2020-09-04 | $9.43 | $10.68 | $9.31 | $10.04 | $10.04 | 19,184,994 |
| 2020-09-03 | $8.94 | $9.88 | $8.51 | $9.64 | $9.64 | 23,304,416 |
| 2020-09-02 | $7.03 | $10.06 | $6.85 | $9.48 | $9.48 | 94,224,287 |
| 2020-09-01 | $6.21 | $8.00 | $5.85 | $7.37 | $7.37 | 71,156,592 |
| 2020-08-31 | $4.96 | $5.24 | $4.86 | $5.14 | $5.14 | 4,867,761 |
| 2020-08-28 | $5.00 | $5.99 | $4.86 | $5.00 | $5.00 | 10,274,555 |
| 2020-08-27 | $5.02 | $5.09 | $4.57 | $4.79 | $4.79 | 4,001,532 |
| 2020-08-26 | $4.35 | $5.50 | $4.27 | $5.12 | $5.12 | 18,625,030 |
| 2020-08-25 | $3.77 | $4.58 | $3.72 | $4.54 | $4.54 | 8,680,028 |
| 2020-08-24 | $3.51 | $3.88 | $3.51 | $3.71 | $3.71 | 2,111,500 |
| 2020-08-21 | $3.61 | $3.72 | $3.48 | $3.51 | $3.51 | 957,491 |
| 2020-08-20 | $3.40 | $3.63 | $3.36 | $3.63 | $3.63 | 1,177,671 |
| 2020-08-19 | $3.38 | $3.60 | $3.38 | $3.44 | $3.44 | 1,146,273 |
| 2020-08-18 | $3.49 | $3.53 | $3.36 | $3.41 | $3.41 | 1,096,362 |
| 2020-08-17 | $3.43 | $3.53 | $3.37 | $3.50 | $3.50 | 959,582 |
| 2020-08-14 | $3.38 | $3.50 | $3.38 | $3.46 | $3.46 | 653,676 |
| 2020-08-13 | $3.36 | $3.64 | $3.33 | $3.43 | $3.43 | 1,235,594 |
| 2020-08-12 | $3.40 | $3.70 | $3.35 | $3.41 | $3.41 | 1,691,381 |
| 2020-08-11 | $3.61 | $3.82 | $3.34 | $3.36 | $3.36 | 2,324,562 |
| 2020-08-10 | $3.30 | $3.82 | $3.25 | $3.62 | $3.62 | 3,797,400 |
| 2020-08-07 | $3.23 | $3.41 | $3.16 | $3.25 | $3.25 | 1,158,595 |
| 2020-08-06 | $3.36 | $3.41 | $3.21 | $3.28 | $3.28 | 857,725 |
| 2020-08-05 | $3.41 | $3.52 | $3.28 | $3.35 | $3.35 | 2,107,173 |
| 2020-08-04 | $3.07 | $3.46 | $3.05 | $3.37 | $3.37 | 1,465,862 |
| 2020-08-03 | $2.96 | $3.17 | $2.89 | $3.15 | $3.15 | 988,192 |
| 2020-07-31 | $3.32 | $3.36 | $2.77 | $2.91 | $2.91 | 3,101,708 |
| 2020-07-30 | $3.18 | $3.46 | $3.14 | $3.42 | $3.42 | 1,449,813 |
| 2020-07-29 | $3.20 | $3.29 | $3.13 | $3.24 | $3.24 | 891,136 |
| 2020-07-28 | $3.14 | $3.26 | $3.10 | $3.22 | $3.22 | 835,349 |
| 2020-07-27 | $3.28 | $3.30 | $3.12 | $3.14 | $3.14 | 1,210,774 |
| 2020-07-24 | $3.19 | $3.36 | $3.10 | $3.26 | $3.26 | 1,582,079 |
| 2020-07-23 | $3.21 | $3.34 | $3.15 | $3.22 | $3.22 | 1,577,295 |
| 2020-07-22 | $3.47 | $3.54 | $3.18 | $3.24 | $3.24 | 2,008,456 |
| 2020-07-21 | $3.21 | $3.49 | $3.20 | $3.46 | $3.46 | 1,999,990 |
| 2020-07-20 | $3.35 | $3.35 | $3.15 | $3.24 | $3.24 | 1,343,658 |
| 2020-07-17 | $3.23 | $3.36 | $3.15 | $3.30 | $3.30 | 1,280,000 |
| 2020-07-16 | $3.25 | $3.33 | $3.18 | $3.27 | $3.27 | 1,584,400 |
| 2020-07-15 | $3.42 | $3.49 | $3.21 | $3.28 | $3.28 | 2,042,200 |
| 2020-07-14 | $3.20 | $3.35 | $3.02 | $3.35 | $3.35 | 2,259,100 |
| 2020-07-13 | $3.60 | $3.64 | $3.16 | $3.20 | $3.20 | 2,438,000 |
| 2020-07-10 | $3.40 | $3.99 | $3.35 | $3.48 | $3.48 | 4,930,800 |
| 2020-07-09 | $3.45 | $3.52 | $3.22 | $3.43 | $3.43 | 2,352,100 |
| 2020-07-08 | $3.18 | $3.51 | $3.15 | $3.40 | $3.40 | 2,185,400 |
| 2020-07-07 | $3.27 | $3.36 | $3.14 | $3.22 | $3.22 | 1,760,700 |
| 2020-07-06 | $3.12 | $3.44 | $3.12 | $3.32 | $3.32 | 2,367,900 |
| 2020-07-02 | $3.06 | $3.14 | $3.01 | $3.10 | $3.10 | 1,523,100 |
| 2020-07-01 | $3.10 | $3.14 | $2.84 | $3.06 | $3.06 | 2,861,900 |
| 2020-06-30 | $2.74 | $3.17 | $2.69 | $3.16 | $3.16 | 3,880,100 |
| 2020-06-29 | $2.77 | $2.91 | $2.68 | $2.77 | $2.77 | 1,172,200 |
| 2020-06-26 | $2.91 | $2.97 | $2.63 | $2.74 | $2.74 | 2,026,725 |
| 2020-06-25 | $2.57 | $2.98 | $2.56 | $2.96 | $2.96 | 3,023,220 |
| 2020-06-24 | $2.70 | $2.74 | $2.56 | $2.66 | $2.66 | 2,426,919 |
| 2020-06-23 | $2.67 | $2.80 | $2.59 | $2.75 | $2.75 | 1,899,020 |
| 2020-06-22 | $2.77 | $2.80 | $2.57 | $2.63 | $2.63 | 3,362,192 |
| 2020-06-19 | $2.65 | $2.89 | $2.53 | $2.87 | $2.87 | 3,716,584 |
| 2020-06-18 | $2.72 | $2.76 | $2.53 | $2.58 | $2.58 | 2,416,773 |
| 2020-06-17 | $2.83 | $2.86 | $2.70 | $2.76 | $2.76 | 2,338,221 |
| 2020-06-16 | $3.03 | $3.07 | $2.73 | $2.85 | $2.85 | 2,289,274 |
| 2020-06-15 | $2.49 | $2.94 | $2.42 | $2.92 | $2.92 | 2,851,092 |
| 2020-06-12 | $2.55 | $2.62 | $2.39 | $2.61 | $2.61 | 2,066,207 |
| 2020-06-11 | $2.75 | $2.81 | $2.30 | $2.31 | $2.31 | 3,459,207 |
| 2020-06-10 | $3.15 | $3.20 | $2.83 | $3.00 | $3.00 | 2,187,783 |
| 2020-06-09 | $3.35 | $3.36 | $3.03 | $3.14 | $3.14 | 2,291,146 |
| 2020-06-08 | $3.26 | $3.51 | $3.19 | $3.48 | $3.48 | 4,288,279 |
| 2020-06-05 | $3.81 | $3.88 | $3.07 | $3.17 | $3.17 | 8,430,204 |
| 2020-06-04 | $2.74 | $3.39 | $2.73 | $3.11 | $3.11 | 6,960,447 |
| 2020-06-03 | $2.28 | $2.67 | $2.28 | $2.62 | $2.62 | 4,429,785 |
| 2020-06-02 | $2.22 | $2.27 | $2.14 | $2.24 | $2.24 | 1,943,950 |
| 2020-06-01 | $2.13 | $2.24 | $2.02 | $2.20 | $2.20 | 2,660,135 |
| 2020-05-29 | $2.05 | $2.18 | $1.96 | $2.08 | $2.08 | 2,509,472 |
| 2020-05-28 | $2.18 | $2.18 | $2.07 | $2.08 | $2.08 | 1,189,395 |
| 2020-05-27 | $2.36 | $2.44 | $2.08 | $2.16 | $2.16 | 1,968,916 |
| 2020-05-26 | $2.29 | $2.47 | $2.25 | $2.32 | $2.32 | 1,948,891 |
| 2020-05-22 | $2.38 | $2.40 | $2.15 | $2.21 | $2.21 | 2,480,059 |
| 2020-05-21 | $2.35 | $2.49 | $2.28 | $2.40 | $2.40 | 3,177,510 |
| 2020-05-20 | $2.10 | $2.51 | $2.10 | $2.27 | $2.27 | 3,861,688 |
| 2020-05-19 | $1.85 | $2.18 | $1.84 | $2.04 | $2.04 | 2,693,462 |
| 2020-05-18 | $1.91 | $1.95 | $1.76 | $1.88 | $1.88 | 2,602,741 |
| 2020-05-15 | $1.67 | $1.85 | $1.65 | $1.83 | $1.83 | 2,505,426 |
| 2020-05-14 | $1.59 | $1.78 | $1.50 | $1.71 | $1.71 | 1,328,927 |
| 2020-05-13 | $1.76 | $1.82 | $1.56 | $1.64 | $1.64 | 1,629,407 |
| 2020-05-12 | $1.65 | $1.92 | $1.64 | $1.76 | $1.76 | 3,872,494 |
| 2020-05-11 | $1.49 | $1.73 | $1.46 | $1.68 | $1.68 | 5,149,155 |
| 2020-05-08 | $1.46 | $1.52 | $1.40 | $1.40 | $1.40 | 1,949,076 |
| 2020-05-07 | $1.46 | $1.54 | $1.42 | $1.42 | $1.42 | 1,100,742 |
| 2020-05-06 | $1.43 | $1.47 | $1.33 | $1.45 | $1.45 | 1,383,264 |
| 2020-05-05 | $1.51 | $1.53 | $1.38 | $1.41 | $1.41 | 1,601,555 |
| 2020-05-04 | $1.57 | $1.60 | $1.47 | $1.48 | $1.48 | 1,914,204 |
| 2020-05-01 | $1.56 | $1.66 | $1.56 | $1.57 | $1.57 | 868,490 |
| 2020-04-30 | $1.73 | $1.74 | $1.50 | $1.63 | $1.63 | 1,251,661 |
| 2020-04-29 | $1.62 | $1.95 | $1.58 | $1.67 | $1.67 | 4,651,795 |
| 2020-04-28 | $1.54 | $1.64 | $1.48 | $1.58 | $1.58 | 2,501,628 |
| 2020-04-27 | $1.53 | $1.56 | $1.46 | $1.51 | $1.51 | 1,773,360 |
| 2020-04-24 | $1.55 | $1.56 | $1.48 | $1.53 | $1.53 | 1,792,631 |
| 2020-04-23 | $1.60 | $1.70 | $1.52 | $1.56 | $1.56 | 1,720,125 |
| 2020-04-22 | $1.57 | $1.70 | $1.50 | $1.55 | $1.55 | 1,429,217 |
| 2020-04-21 | $1.71 | $1.72 | $1.51 | $1.55 | $1.55 | 1,986,922 |
| 2020-04-20 | $1.83 | $1.83 | $1.63 | $1.69 | $1.69 | 1,950,511 |
| 2020-04-17 | $1.90 | $1.92 | $1.76 | $1.84 | $1.84 | 1,291,985 |
| 2020-04-16 | $1.87 | $1.90 | $1.71 | $1.82 | $1.82 | 1,220,142 |
| 2020-04-15 | $1.89 | $1.92 | $1.73 | $1.91 | $1.91 | 1,389,154 |
| 2020-04-14 | $2.01 | $2.06 | $1.82 | $1.90 | $1.90 | 1,668,037 |
| 2020-04-13 | $2.11 | $2.11 | $1.87 | $1.99 | $1.99 | 1,023,227 |
| 2020-04-09 | $1.94 | $2.11 | $1.88 | $2.10 | $2.10 | 1,958,674 |
| 2020-04-08 | $1.81 | $1.95 | $1.70 | $1.92 | $1.92 | 1,244,206 |
| 2020-04-07 | $1.82 | $1.94 | $1.77 | $1.80 | $1.80 | 1,745,663 |
| 2020-04-06 | $2.04 | $2.06 | $1.69 | $1.71 | $1.71 | 1,608,849 |
| 2020-04-03 | $1.86 | $1.99 | $1.50 | $1.98 | $1.98 | 2,557,961 |
| 2020-04-02 | $2.01 | $2.08 | $1.86 | $1.89 | $1.89 | 891,545 |
| 2020-04-01 | $2.13 | $2.15 | $2.00 | $2.01 | $2.01 | 2,695,983 |
| 2020-03-31 | $2.30 | $2.31 | $2.08 | $2.12 | $2.12 | 662,051 |
| 2020-03-30 | $2.13 | $2.36 | $2.06 | $2.32 | $2.32 | 759,094 |
| 2020-03-27 | $2.28 | $2.38 | $2.10 | $2.12 | $2.12 | 1,465,980 |
| 2020-03-26 | $2.51 | $2.61 | $2.29 | $2.30 | $2.30 | 2,622,050 |
| 2020-03-25 | $3.13 | $3.15 | $2.25 | $2.29 | $2.29 | 2,697,275 |
| 2020-03-24 | $3.53 | $3.58 | $2.85 | $3.15 | $3.15 | 3,730,331 |
| 2020-03-23 | $2.89 | $3.31 | $2.73 | $3.22 | $3.22 | 3,594,756 |
| 2020-03-20 | $2.25 | $2.94 | $2.24 | $2.70 | $2.70 | 3,999,346 |
| 2020-03-19 | $2.19 | $2.30 | $2.11 | $2.22 | $2.22 | 2,362,236 |
| 2020-03-18 | $2.00 | $2.42 | $1.92 | $2.09 | $2.09 | 2,258,411 |
| 2020-03-17 | $1.96 | $2.24 | $1.90 | $2.14 | $2.14 | 2,823,478 |
| 2020-03-16 | $1.54 | $2.19 | $1.54 | $1.80 | $1.80 | 2,105,875 |
| 2020-03-13 | $2.49 | $2.55 | $1.97 | $2.23 | $2.23 | 3,629,148 |
| 2020-03-12 | $2.23 | $2.24 | $1.78 | $1.93 | $1.93 | 5,069,221 |
| 2020-03-11 | $2.67 | $2.71 | $2.48 | $2.49 | $2.49 | 2,897,215 |
| 2020-03-10 | $2.91 | $2.91 | $2.42 | $2.83 | $2.83 | 4,760,390 |
| 2020-03-09 | $2.50 | $2.91 | $2.35 | $2.78 | $2.78 | 9,358,761 |
| 2020-03-06 | $2.70 | $3.04 | $2.57 | $2.81 | $2.81 | 5,185,677 |
| 2020-03-05 | $3.25 | $3.26 | $2.75 | $2.81 | $2.81 | 6,213,130 |
| 2020-03-04 | $3.31 | $3.37 | $3.22 | $3.30 | $3.30 | 3,220,414 |
| 2020-03-03 | $3.52 | $3.54 | $3.18 | $3.23 | $3.23 | 4,227,386 |
| 2020-03-02 | $3.66 | $3.68 | $3.23 | $3.55 | $3.55 | 4,410,345 |
| 2020-02-28 | $3.61 | $3.79 | $3.51 | $3.61 | $3.61 | 3,056,207 |
| 2020-02-27 | $3.80 | $3.89 | $2.96 | $3.83 | $3.83 | 5,066,313 |
| 2020-02-26 | $4.28 | $4.35 | $3.81 | $3.85 | $3.85 | 4,216,123 |
| 2020-02-25 | $4.54 | $4.64 | $4.22 | $4.29 | $4.29 | 3,304,170 |
| 2020-02-24 | $4.79 | $4.90 | $4.41 | $4.44 | $4.44 | 4,932,040 |
| 2020-02-21 | $5.10 | $5.12 | $4.82 | $4.97 | $4.97 | 2,226,844 |
| 2020-02-20 | $5.10 | $5.23 | $5.05 | $5.12 | $5.12 | 889,597 |
| 2020-02-19 | $5.01 | $5.14 | $5.01 | $5.05 | $5.05 | 931,179 |
| 2020-02-18 | $5.01 | $5.06 | $4.89 | $5.01 | $5.01 | 1,609,982 |
| 2020-02-14 | $5.11 | $5.17 | $5.01 | $5.01 | $5.01 | 1,277,179 |
| 2020-02-13 | $5.20 | $5.30 | $5.08 | $5.11 | $5.11 | 822,495 |
| 2020-02-12 | $5.48 | $5.59 | $5.18 | $5.22 | $5.22 | 1,249,380 |
| 2020-02-11 | $5.14 | $5.59 | $5.11 | $5.44 | $5.44 | 1,622,275 |
| 2020-02-10 | $4.99 | $5.11 | $4.98 | $5.09 | $5.09 | 968,873 |
| 2020-02-07 | $5.26 | $5.33 | $5.02 | $5.03 | $5.03 | 1,222,324 |
| 2020-02-06 | $5.05 | $5.32 | $5.03 | $5.28 | $5.28 | 1,587,484 |
| 2020-02-05 | $5.10 | $5.19 | $4.91 | $5.03 | $5.03 | 1,981,285 |
| 2020-02-04 | $5.23 | $5.24 | $5.06 | $5.08 | $5.08 | 2,303,269 |
| 2020-02-03 | $5.28 | $5.32 | $5.16 | $5.19 | $5.19 | 1,818,354 |
| 2020-01-31 | $5.34 | $5.38 | $5.19 | $5.26 | $5.26 | 1,446,609 |
| 2020-01-30 | $5.36 | $5.40 | $5.19 | $5.39 | $5.39 | 1,708,092 |
| 2020-01-29 | $5.57 | $5.63 | $5.37 | $5.46 | $5.46 | 870,611 |
| 2020-01-28 | $5.42 | $5.63 | $5.42 | $5.56 | $5.56 | 1,281,637 |
| 2020-01-27 | $5.35 | $5.43 | $5.25 | $5.40 | $5.40 | 923,247 |
| 2020-01-24 | $5.23 | $5.47 | $5.15 | $5.45 | $5.45 | 1,846,055 |
| 2020-01-23 | $5.24 | $5.37 | $5.19 | $5.27 | $5.27 | 1,516,117 |
| 2020-01-22 | $5.31 | $5.34 | $5.19 | $5.25 | $5.25 | 1,380,379 |
| 2020-01-21 | $5.50 | $5.55 | $5.23 | $5.30 | $5.30 | 2,114,661 |
| 2020-01-17 | $5.66 | $5.67 | $5.43 | $5.52 | $5.52 | 2,347,460 |
| 2020-01-16 | $5.49 | $6.24 | $5.48 | $5.60 | $5.60 | 5,742,897 |
| 2020-01-15 | $5.55 | $5.62 | $5.32 | $5.33 | $5.33 | 2,521,565 |
| 2020-01-14 | $5.55 | $5.60 | $5.49 | $5.54 | $5.54 | 2,001,782 |
| 2020-01-13 | $5.51 | $5.67 | $5.49 | $5.55 | $5.55 | 1,204,405 |
| 2020-01-10 | $5.59 | $5.64 | $5.43 | $5.54 | $5.54 | 1,313,271 |
| 2020-01-09 | $5.67 | $5.85 | $5.57 | $5.61 | $5.61 | 1,720,906 |
| 2020-01-08 | $5.82 | $5.90 | $5.61 | $5.63 | $5.63 | 2,143,008 |
| 2020-01-07 | $6.28 | $6.36 | $5.84 | $5.85 | $5.85 | 2,702,662 |
| 2020-01-06 | $5.91 | $6.32 | $5.85 | $6.25 | $6.25 | 1,898,316 |
| 2020-01-03 | $6.03 | $6.18 | $5.96 | $6.00 | $6.00 | 1,471,563 |
| 2020-01-02 | $6.42 | $6.48 | $6.17 | $6.18 | $6.18 | 1,731,837 |
| 2019-12-31 | $6.39 | $6.56 | $6.36 | $6.40 | $6.40 | 2,853,784 |
| 2019-12-30 | $6.29 | $6.45 | $6.03 | $6.39 | $6.39 | 1,205,128 |
| 2019-12-27 | $6.48 | $6.65 | $6.21 | $6.26 | $6.26 | 1,289,586 |
| 2019-12-26 | $6.60 | $6.67 | $6.31 | $6.48 | $6.48 | 1,596,280 |
| 2019-12-24 | $6.59 | $6.65 | $6.50 | $6.55 | $6.55 | 1,070,172 |
| 2019-12-23 | $6.04 | $6.74 | $6.01 | $6.55 | $6.55 | 2,951,423 |
| 2019-12-20 | $6.08 | $6.14 | $5.88 | $6.02 | $6.02 | 1,554,549 |
| 2019-12-19 | $6.00 | $6.28 | $5.97 | $6.09 | $6.09 | 1,838,443 |
| 2019-12-18 | $5.44 | $6.07 | $5.44 | $5.93 | $5.93 | 1,841,925 |
| 2019-12-17 | $5.56 | $5.58 | $5.36 | $5.42 | $5.42 | 886,855 |
| 2019-12-16 | $5.61 | $5.71 | $5.49 | $5.57 | $5.57 | 1,181,778 |
| 2019-12-13 | $5.44 | $5.71 | $5.36 | $5.58 | $5.58 | 1,013,888 |
| 2019-12-12 | $5.40 | $5.55 | $5.33 | $5.46 | $5.46 | 939,213 |
| 2019-12-11 | $5.41 | $5.61 | $5.24 | $5.37 | $5.37 | 1,340,436 |
| 2019-12-10 | $5.38 | $5.44 | $5.25 | $5.40 | $5.40 | 988,116 |
| 2019-12-09 | $5.60 | $5.66 | $5.39 | $5.39 | $5.39 | 945,046 |
| 2019-12-06 | $5.81 | $5.86 | $5.53 | $5.66 | $5.66 | 893,641 |
| 2019-12-05 | $5.81 | $5.97 | $5.77 | $5.80 | $5.80 | 1,325,842 |
| 2019-12-04 | $5.55 | $5.80 | $5.49 | $5.77 | $5.77 | 1,180,175 |
| 2019-12-03 | $5.27 | $5.49 | $5.19 | $5.48 | $5.48 | 1,128,201 |
| 2019-12-02 | $5.25 | $5.43 | $5.18 | $5.34 | $5.34 | 1,176,697 |
| 2019-11-29 | $5.24 | $5.24 | $5.03 | $5.06 | $5.06 | 788,872 |
| 2019-11-27 | $5.28 | $5.40 | $5.23 | $5.27 | $5.27 | 643,412 |
| 2019-11-26 | $5.29 | $5.43 | $5.25 | $5.33 | $5.33 | 848,555 |
| 2019-11-25 | $5.24 | $5.35 | $5.21 | $5.29 | $5.29 | 1,604,817 |
| 2019-11-22 | $5.39 | $5.44 | $5.16 | $5.20 | $5.20 | 1,136,179 |
| 2019-11-21 | $5.39 | $5.41 | $5.27 | $5.36 | $5.36 | 1,851,339 |
| 2019-11-20 | $5.66 | $5.70 | $5.34 | $5.36 | $5.36 | 1,428,238 |
| 2019-11-19 | $5.76 | $5.84 | $5.35 | $5.73 | $5.73 | 2,091,777 |
| 2019-11-18 | $5.32 | $5.39 | $5.26 | $5.32 | $5.32 | 1,931,230 |
| 2019-11-15 | $5.92 | $5.93 | $5.34 | $5.34 | $5.34 | 2,410,255 |
| 2019-11-14 | $6.02 | $6.04 | $5.86 | $5.88 | $5.88 | 1,542,183 |
| 2019-11-13 | $6.34 | $6.34 | $6.00 | $6.02 | $6.02 | 1,251,736 |
| 2019-11-12 | $6.43 | $6.51 | $6.28 | $6.38 | $6.38 | 1,472,787 |
| 2019-11-11 | $6.50 | $6.64 | $6.36 | $6.43 | $6.43 | 2,116,917 |
| 2019-11-08 | $6.58 | $6.89 | $6.36 | $6.50 | $6.50 | 2,653,919 |
| 2019-11-07 | $6.75 | $6.84 | $6.41 | $6.50 | $6.50 | 3,382,282 |
| 2019-11-06 | $6.46 | $6.46 | $6.23 | $6.30 | $6.30 | 1,060,231 |
| 2019-11-05 | $6.20 | $6.49 | $6.18 | $6.48 | $6.48 | 1,090,930 |
| 2019-11-04 | $6.27 | $6.51 | $6.19 | $6.21 | $6.21 | 1,055,286 |
| 2019-11-01 | $6.17 | $6.25 | $6.02 | $6.17 | $6.17 | 967,291 |
| 2019-10-31 | $6.21 | $6.28 | $6.01 | $6.15 | $6.15 | 1,237,766 |
| 2019-10-30 | $6.42 | $6.68 | $6.06 | $6.16 | $6.16 | 3,524,796 |
| 2019-10-29 | $6.44 | $6.51 | $6.24 | $6.44 | $6.44 | 1,234,059 |
| 2019-10-28 | $6.34 | $6.50 | $6.34 | $6.42 | $6.42 | 1,124,654 |
| 2019-10-25 | $6.14 | $6.35 | $6.13 | $6.28 | $6.28 | 1,685,691 |
| 2019-10-24 | $6.13 | $6.20 | $6.03 | $6.18 | $6.18 | 812,137 |
| 2019-10-23 | $5.93 | $6.16 | $5.81 | $6.13 | $6.13 | 876,381 |
| 2019-10-22 | $5.77 | $5.99 | $5.68 | $5.90 | $5.90 | 1,059,650 |
| 2019-10-21 | $5.90 | $6.03 | $5.77 | $5.78 | $5.78 | 649,527 |
| 2019-10-18 | $6.08 | $6.25 | $5.81 | $5.87 | $5.87 | 1,169,110 |
| 2019-10-17 | $5.71 | $6.05 | $5.66 | $6.03 | $6.03 | 1,598,030 |
| 2019-10-16 | $5.57 | $5.77 | $5.56 | $5.68 | $5.68 | 2,041,574 |
| 2019-10-15 | $5.45 | $5.60 | $5.39 | $5.57 | $5.57 | 1,644,155 |
| 2019-10-14 | $5.57 | $5.64 | $5.34 | $5.46 | $5.46 | 1,591,191 |
| 2019-10-11 | $5.47 | $5.86 | $5.44 | $5.56 | $5.56 | 2,038,619 |
| 2019-10-10 | $5.28 | $5.55 | $5.22 | $5.41 | $5.41 | 1,648,825 |
| 2019-10-09 | $5.33 | $5.35 | $5.24 | $5.29 | $5.29 | 772,650 |
| 2019-10-08 | $5.29 | $5.37 | $5.20 | $5.31 | $5.31 | 627,083 |
| 2019-10-07 | $5.55 | $5.63 | $5.39 | $5.40 | $5.40 | 1,026,545 |
| 2019-10-04 | $5.60 | $5.65 | $5.41 | $5.53 | $5.53 | 564,967 |
| 2019-10-03 | $5.59 | $5.67 | $5.49 | $5.60 | $5.60 | 748,499 |
| 2019-10-02 | $5.68 | $5.78 | $5.48 | $5.63 | $5.63 | 1,481,075 |
| 2019-10-01 | $5.95 | $6.10 | $5.69 | $5.76 | $5.76 | 3,018,446 |
| 2019-09-30 | $6.26 | $6.28 | $6.01 | $6.03 | $6.03 | 2,245,397 |
| 2019-09-27 | $6.30 | $6.46 | $6.21 | $6.23 | $6.23 | 901,780 |
| 2019-09-26 | $6.52 | $6.60 | $6.25 | $6.33 | $6.33 | 1,552,340 |
| 2019-09-25 | $6.35 | $6.61 | $6.24 | $6.52 | $6.52 | 2,260,634 |
| 2019-09-24 | $5.94 | $6.50 | $5.87 | $6.36 | $6.36 | 3,175,178 |
| 2019-09-23 | $6.30 | $6.42 | $5.96 | $6.04 | $6.04 | 3,803,807 |
| 2019-09-20 | $6.55 | $6.69 | $6.26 | $6.36 | $6.36 | 3,212,942 |
| 2019-09-19 | $7.10 | $7.11 | $6.48 | $6.50 | $6.50 | 3,259,555 |
| 2019-09-18 | $6.44 | $7.23 | $6.42 | $7.12 | $7.12 | 7,091,345 |
| 2019-09-17 | $6.53 | $6.56 | $6.27 | $6.45 | $6.45 | 3,619,595 |
| 2019-09-16 | $6.03 | $6.82 | $5.98 | $6.60 | $6.60 | 4,071,706 |
| 2019-09-13 | $6.03 | $6.27 | $5.97 | $6.06 | $6.06 | 3,807,032 |
| 2019-09-12 | $5.71 | $6.05 | $5.67 | $6.02 | $6.02 | 3,559,336 |
| 2019-09-11 | $5.26 | $5.80 | $5.21 | $5.71 | $5.71 | 4,569,778 |
| 2019-09-10 | $5.13 | $5.41 | $5.07 | $5.24 | $5.24 | 2,542,839 |
| 2019-09-09 | $4.80 | $5.32 | $4.79 | $5.13 | $5.13 | 2,085,942 |
| 2019-09-06 | $4.60 | $4.93 | $4.58 | $4.78 | $4.78 | 1,497,756 |
| 2019-09-05 | $4.33 | $4.65 | $4.32 | $4.63 | $4.63 | 1,437,494 |
| 2019-09-04 | $4.21 | $4.33 | $4.14 | $4.26 | $4.26 | 1,244,219 |
| 2019-09-03 | $4.00 | $4.19 | $4.00 | $4.19 | $4.19 | 1,308,406 |
| 2019-08-30 | $3.96 | $4.08 | $3.94 | $4.02 | $4.02 | 658,166 |
| 2019-08-29 | $4.00 | $4.07 | $3.93 | $3.97 | $3.97 | 623,153 |
| 2019-08-28 | $3.92 | $4.15 | $3.92 | $3.95 | $3.95 | 1,151,258 |
| 2019-08-27 | $3.98 | $4.02 | $3.75 | $3.89 | $3.89 | 1,118,620 |
| 2019-08-26 | $3.95 | $4.02 | $3.87 | $3.97 | $3.97 | 681,033 |
| 2019-08-23 | $4.00 | $4.12 | $3.87 | $3.88 | $3.88 | 1,505,108 |
| 2019-08-22 | $4.05 | $4.14 | $3.99 | $4.05 | $4.05 | 974,870 |
| 2019-08-21 | $3.81 | $4.09 | $3.81 | $4.03 | $4.03 | 2,055,656 |
| 2019-08-20 | $4.05 | $4.09 | $3.77 | $3.81 | $3.81 | 2,274,015 |
| 2019-08-19 | $4.33 | $4.33 | $3.93 | $4.04 | $4.04 | 2,882,566 |
| 2019-08-16 | $4.21 | $4.36 | $4.11 | $4.26 | $4.26 | 2,150,687 |
| 2019-08-15 | $4.39 | $4.55 | $4.19 | $4.20 | $4.20 | 1,855,930 |
| 2019-08-14 | $4.63 | $4.69 | $4.37 | $4.41 | $4.41 | 1,464,073 |
| 2019-08-13 | $4.80 | $4.89 | $4.66 | $4.70 | $4.70 | 1,453,465 |
| 2019-08-12 | $4.63 | $4.98 | $4.61 | $4.85 | $4.85 | 3,103,832 |
| 2019-08-09 | $4.55 | $4.74 | $4.46 | $4.63 | $4.63 | 2,943,861 |
| 2019-08-08 | $4.16 | $4.65 | $3.98 | $4.57 | $4.57 | 3,565,783 |
| 2019-08-07 | $3.82 | $3.89 | $3.78 | $3.86 | $3.86 | 1,419,880 |
| 2019-08-06 | $3.98 | $4.03 | $3.83 | $3.86 | $3.86 | 954,959 |
| 2019-08-05 | $4.07 | $4.10 | $3.92 | $3.95 | $3.95 | 1,340,471 |
| 2019-08-02 | $4.17 | $4.20 | $4.03 | $4.12 | $4.12 | 1,596,508 |
| 2019-08-01 | $4.21 | $4.34 | $4.10 | $4.18 | $4.18 | 1,515,835 |
| 2019-07-31 | $4.15 | $4.27 | $4.09 | $4.19 | $4.19 | 1,445,154 |
| 2019-07-30 | $4.16 | $4.29 | $4.13 | $4.16 | $4.16 | 639,989 |
| 2019-07-29 | $4.14 | $4.19 | $4.06 | $4.17 | $4.17 | 3,148,715 |
| 2019-07-26 | $4.16 | $4.20 | $4.11 | $4.14 | $4.14 | 682,232 |
| 2019-07-25 | $4.30 | $4.33 | $4.13 | $4.14 | $4.14 | 917,467 |
| 2019-07-24 | $4.15 | $4.31 | $4.13 | $4.31 | $4.31 | 1,488,368 |
| 2019-07-23 | $4.22 | $4.26 | $4.10 | $4.14 | $4.14 | 2,805,694 |
| 2019-07-22 | $4.21 | $4.23 | $4.15 | $4.22 | $4.22 | 932,860 |
| 2019-07-19 | $4.18 | $4.27 | $4.11 | $4.22 | $4.22 | 809,377 |
| 2019-07-18 | $4.38 | $4.38 | $4.14 | $4.19 | $4.19 | 1,500,543 |
| 2019-07-17 | $4.44 | $4.54 | $4.35 | $4.37 | $4.37 | 854,812 |
| 2019-07-16 | $4.47 | $4.57 | $4.41 | $4.44 | $4.44 | 690,353 |
| 2019-07-15 | $4.53 | $4.53 | $4.38 | $4.42 | $4.42 | 705,503 |
| 2019-07-12 | $4.69 | $4.69 | $4.50 | $4.54 | $4.54 | 4,303,036 |
| 2019-07-11 | $4.34 | $4.62 | $4.34 | $4.59 | $4.59 | 1,668,062 |
| 2019-07-10 | $4.36 | $4.41 | $4.31 | $4.32 | $4.32 | 544,891 |
| 2019-07-09 | $4.33 | $4.37 | $4.30 | $4.33 | $4.33 | 567,243 |
| 2019-07-08 | $4.22 | $4.37 | $4.18 | $4.33 | $4.33 | 784,494 |
| 2019-07-05 | $4.17 | $4.30 | $4.10 | $4.27 | $4.27 | 380,316 |
| 2019-07-03 | $4.18 | $4.20 | $4.10 | $4.20 | $4.20 | 424,486 |
| 2019-07-02 | $4.14 | $4.33 | $4.14 | $4.22 | $4.22 | 1,408,312 |
| 2019-07-01 | $4.06 | $4.15 | $3.98 | $4.13 | $4.13 | 1,167,012 |
| 2019-06-28 | $3.91 | $4.11 | $3.83 | $3.98 | $3.98 | 2,004,661 |
| 2019-06-27 | $3.88 | $4.09 | $3.88 | $3.88 | $3.88 | 1,755,740 |
| 2019-06-26 | $3.95 | $4.08 | $3.85 | $3.87 | $3.87 | 2,711,273 |
| 2019-06-25 | $4.02 | $4.16 | $3.90 | $3.93 | $3.93 | 1,565,602 |
| 2019-06-24 | $4.36 | $4.40 | $4.03 | $4.04 | $4.04 | 2,120,683 |
| 2019-06-21 | $4.40 | $4.47 | $4.32 | $4.35 | $4.35 | 1,851,075 |
| 2019-06-20 | $4.62 | $4.64 | $4.40 | $4.40 | $4.40 | 1,425,921 |
| 2019-06-19 | $4.58 | $4.69 | $4.54 | $4.58 | $4.58 | 720,191 |
| 2019-06-18 | $4.39 | $4.72 | $4.37 | $4.58 | $4.58 | 1,831,386 |
| 2019-06-17 | $4.36 | $4.42 | $4.27 | $4.37 | $4.37 | 1,698,742 |
| 2019-06-14 | $4.29 | $4.46 | $4.27 | $4.37 | $4.37 | 1,225,823 |
| 2019-06-13 | $4.37 | $4.38 | $4.26 | $4.32 | $4.32 | 1,464,555 |
| 2019-06-12 | $4.37 | $4.47 | $4.31 | $4.37 | $4.37 | 1,781,606 |
| 2019-06-11 | $4.54 | $4.56 | $4.39 | $4.39 | $4.39 | 1,480,690 |
| 2019-06-10 | $4.67 | $4.72 | $4.49 | $4.52 | $4.52 | 1,363,716 |
| 2019-06-07 | $4.71 | $4.73 | $4.53 | $4.65 | $4.65 | 1,137,092 |
| 2019-06-06 | $4.73 | $4.82 | $4.61 | $4.70 | $4.70 | 784,006 |
| 2019-06-05 | $4.86 | $4.86 | $4.34 | $4.74 | $4.74 | 2,059,532 |
| 2019-06-04 | $4.96 | $5.11 | $4.82 | $4.85 | $4.85 | 1,546,184 |
| 2019-06-03 | $4.85 | $5.04 | $4.85 | $4.90 | $4.90 | 1,338,356 |
| 2019-05-31 | $5.06 | $5.16 | $4.87 | $4.89 | $4.89 | 1,097,674 |
| 2019-05-30 | $5.05 | $5.20 | $4.99 | $5.14 | $5.14 | 1,342,804 |
| 2019-05-29 | $5.12 | $5.19 | $4.99 | $5.05 | $5.05 | 1,199,670 |
| 2019-05-28 | $5.41 | $5.47 | $5.19 | $5.20 | $5.20 | 736,009 |
| 2019-05-24 | $5.46 | $5.54 | $5.39 | $5.41 | $5.41 | 559,307 |
| 2019-05-23 | $5.54 | $5.58 | $5.36 | $5.42 | $5.42 | 1,090,414 |
| 2019-05-22 | $5.75 | $5.84 | $5.51 | $5.59 | $5.59 | 955,623 |
| 2019-05-21 | $5.83 | $6.00 | $5.78 | $5.79 | $5.79 | 1,237,225 |
| 2019-05-20 | $5.86 | $6.12 | $5.81 | $5.82 | $5.82 | 1,342,599 |
| 2019-05-17 | $5.72 | $6.01 | $5.72 | $5.86 | $5.86 | 1,335,809 |
| 2019-05-16 | $6.00 | $6.02 | $5.69 | $5.76 | $5.76 | 2,030,418 |
| 2019-05-15 | $5.45 | $6.13 | $5.44 | $5.98 | $5.98 | 4,333,620 |
| 2019-05-14 | $5.47 | $5.71 | $5.44 | $5.49 | $5.49 | 3,212,717 |
| 2019-05-13 | $5.44 | $5.67 | $5.35 | $5.43 | $5.43 | 2,121,584 |
| 2019-05-10 | $5.30 | $5.47 | $5.23 | $5.43 | $5.43 | 2,166,912 |
| 2019-05-09 | $5.44 | $5.44 | $4.89 | $5.16 | $5.16 | 2,692,336 |
| 2019-05-08 | $5.15 | $5.24 | $5.12 | $5.14 | $5.14 | 844,674 |
| 2019-05-07 | $5.18 | $5.31 | $5.14 | $5.17 | $5.17 | 758,837 |
| 2019-05-06 | $5.15 | $5.36 | $5.11 | $5.24 | $5.24 | 746,011 |
| 2019-05-03 | $5.20 | $5.30 | $5.14 | $5.23 | $5.23 | 714,815 |
| 2019-05-02 | $5.17 | $5.21 | $5.09 | $5.16 | $5.16 | 801,455 |
| 2019-05-01 | $5.26 | $5.28 | $5.10 | $5.20 | $5.20 | 1,220,048 |
| 2019-04-30 | $5.26 | $5.29 | $5.16 | $5.26 | $5.26 | 932,269 |
| 2019-04-29 | $5.18 | $5.52 | $5.17 | $5.25 | $5.25 | 2,564,209 |
| 2019-04-26 | $5.11 | $5.20 | $5.04 | $5.15 | $5.15 | 836,091 |
| 2019-04-25 | $5.13 | $5.17 | $5.02 | $5.11 | $5.11 | 797,976 |
| 2019-04-24 | $5.06 | $5.20 | $5.03 | $5.13 | $5.13 | 952,399 |
| 2019-04-23 | $5.27 | $5.43 | $5.08 | $5.09 | $5.09 | 1,478,623 |
| 2019-04-22 | $5.07 | $5.30 | $5.03 | $5.27 | $5.27 | 1,902,060 |
| 2019-04-18 | $5.20 | $5.40 | $4.94 | $5.07 | $5.07 | 2,888,915 |
| 2019-04-17 | $4.70 | $5.27 | $4.70 | $5.14 | $5.14 | 4,920,825 |
| 2019-04-16 | $4.56 | $4.90 | $4.56 | $4.69 | $4.69 | 2,110,785 |
| 2019-04-15 | $5.01 | $5.08 | $4.54 | $4.56 | $4.56 | 5,217,570 |
| 2019-04-12 | $4.20 | $4.28 | $4.14 | $4.22 | $4.22 | 436,033 |
| 2019-04-11 | $4.28 | $4.30 | $4.12 | $4.16 | $4.16 | 604,522 |
| 2019-04-10 | $4.19 | $4.38 | $4.18 | $4.29 | $4.29 | 646,419 |
| 2019-04-09 | $4.30 | $4.31 | $4.18 | $4.18 | $4.18 | 818,570 |
| 2019-04-08 | $4.36 | $4.43 | $4.25 | $4.32 | $4.32 | 788,353 |
| 2019-04-05 | $4.39 | $4.42 | $4.30 | $4.39 | $4.39 | 467,699 |
| 2019-04-04 | $4.48 | $4.54 | $4.32 | $4.36 | $4.36 | 728,715 |
| 2019-04-03 | $4.69 | $4.72 | $4.45 | $4.49 | $4.49 | 676,967 |
| 2019-04-02 | $4.75 | $4.75 | $4.56 | $4.64 | $4.64 | 544,177 |
| 2019-04-01 | $4.54 | $4.85 | $4.49 | $4.75 | $4.75 | 1,066,046 |
| 2019-03-29 | $4.46 | $4.57 | $4.41 | $4.49 | $4.49 | 993,519 |
| 2019-03-28 | $4.53 | $4.57 | $4.40 | $4.44 | $4.44 | 985,680 |
| 2019-03-27 | $4.68 | $4.71 | $4.46 | $4.54 | $4.54 | 690,910 |
| 2019-03-26 | $4.61 | $4.74 | $4.61 | $4.65 | $4.65 | 623,977 |
| 2019-03-25 | $4.66 | $4.71 | $4.53 | $4.57 | $4.57 | 673,084 |
| 2019-03-22 | $4.80 | $4.86 | $4.66 | $4.67 | $4.67 | 640,719 |
| 2019-03-21 | $4.83 | $5.01 | $4.76 | $4.82 | $4.82 | 770,179 |
| 2019-03-20 | $4.96 | $5.02 | $4.67 | $4.83 | $4.83 | 924,966 |
| 2019-03-19 | $5.10 | $5.12 | $4.87 | $4.99 | $4.99 | 1,193,793 |
| 2019-03-18 | $4.90 | $5.05 | $4.86 | $5.05 | $5.05 | 1,646,006 |
| 2019-03-15 | $4.94 | $4.95 | $4.51 | $4.91 | $4.91 | 1,870,823 |
| 2019-03-14 | $4.85 | $4.93 | $4.73 | $4.90 | $4.90 | 815,968 |
| 2019-03-13 | $4.79 | $4.87 | $4.68 | $4.83 | $4.83 | 740,944 |
| 2019-03-12 | $4.90 | $4.95 | $4.76 | $4.78 | $4.78 | 928,047 |
| 2019-03-11 | $4.57 | $4.90 | $4.57 | $4.90 | $4.90 | 1,231,349 |
| 2019-03-08 | $4.53 | $4.67 | $4.47 | $4.57 | $4.57 | 652,944 |
| 2019-03-07 | $4.65 | $4.67 | $4.47 | $4.60 | $4.60 | 748,774 |
| 2019-03-06 | $4.60 | $4.72 | $4.52 | $4.64 | $4.64 | 859,959 |
| 2019-03-05 | $4.52 | $4.64 | $4.49 | $4.62 | $4.62 | 848,606 |
| 2019-03-04 | $4.58 | $4.62 | $4.32 | $4.53 | $4.53 | 895,696 |
| 2019-03-01 | $4.67 | $4.71 | $4.30 | $4.57 | $4.57 | 1,319,098 |
| 2019-02-28 | $4.37 | $4.69 | $4.27 | $4.59 | $4.59 | 2,825,978 |
| 2019-02-27 | $4.24 | $4.56 | $4.24 | $4.38 | $4.38 | 1,719,275 |
| 2019-02-26 | $4.07 | $4.32 | $4.00 | $4.28 | $4.28 | 1,651,736 |
| 2019-02-25 | $4.21 | $4.30 | $4.07 | $4.07 | $4.07 | 1,822,030 |
| 2019-02-22 | $4.00 | $4.25 | $3.87 | $4.18 | $4.18 | 1,679,265 |
| 2019-02-21 | $3.92 | $4.29 | $3.82 | $3.93 | $3.93 | 3,599,107 |
| 2019-02-20 | $4.17 | $4.37 | $4.01 | $4.25 | $4.25 | 3,551,631 |
| 2019-02-19 | $3.79 | $4.19 | $3.78 | $4.09 | $4.09 | 2,317,854 |
| 2019-02-15 | $3.77 | $3.92 | $3.70 | $3.78 | $3.78 | 1,054,055 |
| 2019-02-14 | $3.61 | $3.94 | $3.58 | $3.76 | $3.76 | 2,031,171 |
| 2019-02-13 | $3.73 | $3.73 | $3.60 | $3.61 | $3.61 | 2,203,427 |
| 2019-02-12 | $3.75 | $3.75 | $3.60 | $3.69 | $3.69 | 1,263,637 |
| 2019-02-11 | $3.82 | $3.82 | $3.64 | $3.74 | $3.74 | 614,652 |
| 2019-02-08 | $4.07 | $4.08 | $3.68 | $3.80 | $3.80 | 2,365,888 |
| 2019-02-07 | $4.19 | $4.21 | $4.03 | $4.09 | $4.09 | 949,087 |
| 2019-02-06 | $4.16 | $4.28 | $4.02 | $4.19 | $4.19 | 1,861,571 |
| 2019-02-05 | $4.24 | $4.25 | $4.08 | $4.17 | $4.17 | 1,233,457 |
| 2019-02-04 | $4.20 | $4.44 | $4.12 | $4.24 | $4.24 | 3,647,137 |
| 2019-02-01 | $4.13 | $4.22 | $4.03 | $4.16 | $4.16 | 790,720 |
| 2019-01-31 | $4.14 | $4.33 | $4.06 | $4.13 | $4.13 | 1,014,421 |
| 2019-01-30 | $4.08 | $4.14 | $3.96 | $4.11 | $4.11 | 560,081 |
| 2019-01-29 | $3.95 | $4.11 | $3.94 | $4.07 | $4.07 | 605,136 |
| 2019-01-28 | $4.00 | $4.10 | $3.89 | $3.94 | $3.94 | 533,717 |
| 2019-01-25 | $4.04 | $4.17 | $3.99 | $4.02 | $4.02 | 719,450 |
| 2019-01-24 | $3.85 | $4.05 | $3.75 | $4.01 | $4.01 | 683,590 |
| 2019-01-23 | $3.83 | $3.96 | $3.77 | $3.85 | $3.85 | 597,711 |
| 2019-01-22 | $3.90 | $3.92 | $3.75 | $3.83 | $3.83 | 696,252 |
| 2019-01-18 | $4.08 | $4.27 | $3.89 | $3.94 | $3.94 | 2,029,746 |
| 2019-01-17 | $3.77 | $4.13 | $3.55 | $4.09 | $4.09 | 2,241,086 |
| 2019-01-16 | $3.69 | $3.88 | $3.69 | $3.77 | $3.77 | 1,074,681 |
| 2019-01-15 | $3.72 | $3.76 | $3.60 | $3.71 | $3.71 | 1,522,770 |
| 2019-01-14 | $3.77 | $3.78 | $3.63 | $3.72 | $3.72 | 1,343,039 |
| 2019-01-11 | $3.66 | $3.87 | $3.56 | $3.80 | $3.80 | 1,816,099 |
| 2019-01-10 | $3.56 | $3.76 | $3.25 | $3.70 | $3.70 | 2,335,301 |
| 2019-01-09 | $3.66 | $4.12 | $3.33 | $3.56 | $3.56 | 8,129,627 |
| 2019-01-08 | $3.30 | $3.36 | $3.02 | $3.09 | $3.09 | 1,828,942 |
| 2019-01-07 | $3.31 | $3.51 | $3.17 | $3.25 | $3.25 | 1,525,645 |
| 2019-01-04 | $3.25 | $3.35 | $3.19 | $3.30 | $3.30 | 2,159,056 |
| 2019-01-03 | $3.19 | $3.44 | $3.13 | $3.21 | $3.21 | 889,715 |
| 2019-01-02 | $2.96 | $3.31 | $2.92 | $3.23 | $3.23 | 1,263,127 |
| 2018-12-31 | $3.19 | $3.20 | $2.85 | $2.99 | $2.99 | 1,724,578 |
| 2018-12-28 | $2.91 | $3.19 | $2.81 | $3.19 | $3.19 | 1,103,640 |
| 2018-12-27 | $2.94 | $2.96 | $2.64 | $2.93 | $2.93 | 1,856,311 |
| 2018-12-26 | $3.03 | $3.15 | $2.78 | $2.96 | $2.96 | 2,346,872 |
| 2018-12-24 | $3.01 | $3.06 | $2.95 | $3.00 | $3.00 | 805,209 |
| 2018-12-21 | $3.13 | $3.23 | $2.92 | $3.03 | $3.03 | 1,906,763 |
| 2018-12-20 | $3.25 | $3.32 | $2.94 | $3.13 | $3.13 | 2,217,022 |
| 2018-12-19 | $3.26 | $3.44 | $3.22 | $3.25 | $3.25 | 1,760,094 |
| 2018-12-18 | $3.52 | $3.55 | $3.18 | $3.25 | $3.25 | 2,793,565 |
| 2018-12-17 | $3.70 | $3.74 | $3.47 | $3.50 | $3.50 | 2,422,739 |
| 2018-12-14 | $3.77 | $3.85 | $3.67 | $3.71 | $3.71 | 1,864,470 |
| 2018-12-13 | $4.02 | $4.12 | $3.76 | $3.77 | $3.77 | 1,337,008 |
| 2018-12-12 | $3.84 | $4.09 | $3.76 | $4.02 | $4.02 | 1,456,628 |
| 2018-12-11 | $3.51 | $4.06 | $3.51 | $3.86 | $3.86 | 3,271,134 |
| 2018-12-10 | $3.71 | $3.75 | $3.45 | $3.46 | $3.46 | 1,802,744 |
| 2018-12-07 | $3.89 | $4.04 | $3.66 | $3.67 | $3.67 | 1,470,040 |
| 2018-12-06 | $3.88 | $4.07 | $3.82 | $3.88 | $3.88 | 2,263,303 |
| 2018-12-04 | $4.30 | $4.34 | $3.90 | $3.94 | $3.94 | 2,859,389 |
| 2018-12-03 | $4.32 | $4.35 | $4.19 | $4.32 | $4.32 | 1,649,561 |
| 2018-11-30 | $4.33 | $4.36 | $4.09 | $4.23 | $4.23 | 2,392,417 |
| 2018-11-29 | $4.58 | $4.67 | $4.34 | $4.35 | $4.35 | 2,066,812 |
| 2018-11-28 | $4.56 | $4.65 | $4.45 | $4.58 | $4.58 | 1,248,964 |
| 2018-11-27 | $4.69 | $4.80 | $4.57 | $4.65 | $4.65 | 1,283,710 |
| 2018-11-26 | $4.56 | $4.76 | $4.41 | $4.69 | $4.69 | 2,293,670 |
| 2018-11-23 | $4.54 | $4.72 | $4.49 | $4.59 | $4.59 | 1,370,429 |
| 2018-11-21 | $4.26 | $4.66 | $4.26 | $4.54 | $4.54 | 2,636,392 |
| 2018-11-20 | $4.67 | $4.73 | $4.11 | $4.21 | $4.21 | 4,695,754 |
| 2018-11-19 | $5.19 | $5.22 | $4.60 | $4.76 | $4.76 | 5,813,235 |
| 2018-11-16 | $5.70 | $5.97 | $5.00 | $5.00 | $5.00 | 17,509,328 |
| 2018-11-15 | $6.43 | $6.61 | $6.23 | $6.57 | $6.57 | 1,538,130 |
| 2018-11-14 | $6.74 | $6.80 | $6.40 | $6.44 | $6.44 | 1,711,641 |
| 2018-11-13 | $6.17 | $6.71 | $6.15 | $6.67 | $6.67 | 1,684,268 |
| 2018-11-12 | $6.19 | $6.25 | $5.92 | $6.17 | $6.17 | 1,425,644 |
| 2018-11-09 | $6.17 | $6.47 | $6.05 | $6.18 | $6.18 | 1,936,480 |
| 2018-11-08 | $6.90 | $7.02 | $5.94 | $6.25 | $6.25 | 7,725,597 |
| 2018-11-07 | $7.44 | $7.54 | $6.79 | $6.92 | $6.92 | 3,718,943 |
| 2018-11-06 | $6.05 | $7.82 | $6.05 | $7.31 | $7.31 | 12,557,107 |
| 2018-11-05 | $5.63 | $5.93 | $5.41 | $5.79 | $5.79 | 1,414,225 |
| 2018-11-02 | $5.58 | $5.75 | $5.41 | $5.59 | $5.59 | 1,204,673 |
| 2018-11-01 | $5.74 | $5.94 | $5.47 | $5.54 | $5.54 | 1,679,142 |
| 2018-10-31 | $6.05 | $6.11 | $5.42 | $5.72 | $5.72 | 1,628,109 |
| 2018-10-30 | $6.07 | $6.19 | $5.80 | $6.01 | $6.01 | 997,071 |
| 2018-10-29 | $6.39 | $6.53 | $5.92 | $6.06 | $6.06 | 2,152,896 |
| 2018-10-26 | $6.12 | $6.39 | $5.97 | $6.33 | $6.33 | 1,406,489 |
| 2018-10-25 | $6.09 | $6.25 | $6.01 | $6.22 | $6.22 | 941,359 |
| 2018-10-24 | $5.97 | $6.14 | $5.95 | $6.08 | $6.08 | 1,390,015 |
| 2018-10-23 | $6.00 | $6.00 | $5.72 | $5.96 | $5.96 | 1,232,463 |
| 2018-10-22 | $5.99 | $6.55 | $5.91 | $6.07 | $6.07 | 1,445,291 |
| 2018-10-19 | $6.02 | $6.16 | $5.89 | $6.00 | $6.00 | 1,819,121 |
| 2018-10-18 | $6.19 | $6.19 | $5.82 | $6.02 | $6.02 | 2,227,355 |
| 2018-10-17 | $6.34 | $6.52 | $6.04 | $6.20 | $6.20 | 1,983,104 |
| 2018-10-16 | $5.64 | $6.39 | $5.50 | $6.39 | $6.39 | 4,554,349 |
| 2018-10-15 | $5.51 | $5.83 | $5.48 | $5.63 | $5.63 | 1,345,800 |
| 2018-10-12 | $5.48 | $5.55 | $5.40 | $5.50 | $5.50 | 1,743,591 |
| 2018-10-11 | $5.47 | $5.54 | $5.32 | $5.43 | $5.43 | 1,272,453 |
| 2018-10-10 | $5.51 | $5.73 | $5.48 | $5.54 | $5.54 | 1,827,078 |
| 2018-10-09 | $5.41 | $5.60 | $5.36 | $5.53 | $5.53 | 880,905 |
| 2018-10-08 | $5.59 | $5.63 | $5.35 | $5.45 | $5.45 | 1,541,747 |
| 2018-10-05 | $5.79 | $5.80 | $5.52 | $5.59 | $5.59 | 1,527,226 |
| 2018-10-04 | $5.73 | $5.93 | $5.56 | $5.62 | $5.62 | 1,560,910 |
| 2018-10-03 | $5.59 | $5.77 | $5.45 | $5.75 | $5.75 | 2,370,481 |
| 2018-10-02 | $5.38 | $5.52 | $5.34 | $5.44 | $5.44 | 1,342,935 |
| 2018-10-01 | $5.26 | $5.53 | $5.13 | $5.35 | $5.35 | 1,602,127 |
| 2018-09-28 | $5.11 | $5.46 | $5.11 | $5.19 | $5.19 | 1,433,417 |
| 2018-09-27 | $5.21 | $5.26 | $5.05 | $5.13 | $5.13 | 1,799,364 |
| 2018-09-26 | $5.47 | $5.60 | $5.11 | $5.22 | $5.22 | 1,719,323 |
| 2018-09-25 | $5.31 | $5.64 | $5.30 | $5.47 | $5.47 | 2,120,808 |
| 2018-09-24 | $5.39 | $5.45 | $5.24 | $5.29 | $5.29 | 1,049,322 |
| 2018-09-21 | $5.69 | $5.78 | $5.35 | $5.43 | $5.43 | 2,583,700 |
| 2018-09-20 | $5.50 | $5.74 | $5.37 | $5.68 | $5.68 | 3,370,262 |
| 2018-09-19 | $5.20 | $5.44 | $5.18 | $5.40 | $5.40 | 1,699,699 |
| 2018-09-18 | $5.08 | $5.19 | $5.04 | $5.19 | $5.19 | 1,054,068 |
| 2018-09-17 | $4.94 | $5.10 | $4.83 | $5.09 | $5.09 | 1,205,015 |
| 2018-09-14 | $5.10 | $5.20 | $4.91 | $4.97 | $4.97 | 1,480,307 |
| 2018-09-13 | $4.91 | $5.21 | $4.89 | $5.07 | $5.07 | 1,974,395 |
| 2018-09-12 | $4.35 | $4.91 | $4.35 | $4.88 | $4.88 | 3,001,686 |
| 2018-09-11 | $4.38 | $4.40 | $4.27 | $4.35 | $4.35 | 422,509 |
| 2018-09-10 | $4.31 | $4.41 | $4.27 | $4.39 | $4.39 | 862,715 |
| 2018-09-07 | $4.07 | $4.37 | $4.04 | $4.29 | $4.29 | 814,300 |
| 2018-09-06 | $4.11 | $4.23 | $4.00 | $4.11 | $4.11 | 816,259 |
| 2018-09-05 | $4.28 | $4.29 | $4.11 | $4.14 | $4.14 | 754,459 |
| 2018-09-04 | $4.49 | $4.51 | $4.20 | $4.28 | $4.28 | 1,447,915 |
| 2018-08-31 | $4.48 | $4.63 | $4.44 | $4.49 | $4.49 | 1,061,534 |
| 2018-08-30 | $4.57 | $4.59 | $4.44 | $4.47 | $4.47 | 510,870 |
| 2018-08-29 | $4.51 | $4.61 | $4.51 | $4.59 | $4.59 | 901,169 |
| 2018-08-28 | $4.65 | $4.67 | $4.50 | $4.53 | $4.53 | 720,493 |
| 2018-08-27 | $4.42 | $4.66 | $4.41 | $4.62 | $4.62 | 1,289,644 |
| 2018-08-24 | $4.40 | $4.49 | $4.40 | $4.42 | $4.42 | 659,883 |
| 2018-08-23 | $4.54 | $4.56 | $4.36 | $4.40 | $4.40 | 1,178,229 |
| 2018-08-22 | $4.54 | $4.62 | $4.43 | $4.53 | $4.53 | 1,462,174 |
| 2018-08-21 | $4.55 | $4.63 | $4.50 | $4.54 | $4.54 | 1,024,148 |
| 2018-08-20 | $4.58 | $4.69 | $4.51 | $4.55 | $4.55 | 1,126,772 |
| 2018-08-17 | $4.50 | $4.62 | $4.45 | $4.57 | $4.57 | 841,753 |
| 2018-08-16 | $4.40 | $4.55 | $4.38 | $4.53 | $4.53 | 831,013 |
| 2018-08-15 | $4.40 | $4.42 | $4.19 | $4.36 | $4.36 | 1,091,431 |
| 2018-08-14 | $4.46 | $4.64 | $4.39 | $4.42 | $4.42 | 1,512,221 |
| 2018-08-13 | $4.27 | $4.38 | $4.18 | $4.37 | $4.37 | 1,430,825 |
| 2018-08-10 | $4.25 | $4.46 | $4.22 | $4.26 | $4.26 | 1,810,452 |
| 2018-08-09 | $4.01 | $4.32 | $4.00 | $4.24 | $4.24 | 1,828,372 |
| 2018-08-08 | $4.22 | $4.44 | $3.85 | $4.09 | $4.09 | 2,987,374 |
| 2018-08-07 | $3.87 | $3.92 | $3.78 | $3.84 | $3.84 | 1,090,541 |
| 2018-08-06 | $3.76 | $3.90 | $3.76 | $3.84 | $3.84 | 867,823 |
| 2018-08-03 | $3.65 | $3.82 | $3.65 | $3.76 | $3.76 | 915,259 |
| 2018-08-02 | $3.60 | $3.87 | $3.55 | $3.63 | $3.63 | 1,450,326 |
| 2018-08-01 | $3.58 | $3.64 | $3.55 | $3.61 | $3.61 | 1,544,536 |
| 2018-07-31 | $3.60 | $3.76 | $3.56 | $3.58 | $3.58 | 1,077,160 |
| 2018-07-30 | $3.66 | $3.74 | $3.56 | $3.60 | $3.60 | 1,236,449 |
| 2018-07-27 | $3.68 | $3.91 | $3.63 | $3.67 | $3.67 | 1,852,460 |
| 2018-07-26 | $3.67 | $3.77 | $3.62 | $3.67 | $3.67 | 1,573,125 |
| 2018-07-25 | $3.67 | $3.70 | $3.58 | $3.65 | $3.65 | 1,537,418 |
| 2018-07-24 | $3.61 | $3.83 | $3.55 | $3.69 | $3.69 | 2,364,236 |
| 2018-07-23 | $3.80 | $3.80 | $3.67 | $3.74 | $3.74 | 1,504,010 |
| 2018-07-20 | $4.05 | $4.09 | $3.82 | $3.84 | $3.84 | 1,899,271 |
| 2018-07-19 | $3.98 | $4.11 | $3.91 | $4.04 | $4.04 | 1,866,086 |
| 2018-07-18 | $3.82 | $4.10 | $3.76 | $3.91 | $3.91 | 2,704,779 |
| 2018-07-17 | $3.66 | $3.99 | $3.60 | $3.77 | $3.77 | 3,962,919 |
| 2018-07-16 | $4.02 | $4.09 | $3.52 | $3.76 | $3.76 | 5,897,351 |
| 2018-07-13 | $5.20 | $5.20 | $3.97 | $4.04 | $4.04 | 11,328,400 |
| 2018-07-12 | $4.63 | $4.93 | $4.56 | $4.82 | $4.82 | 2,078,882 |
| 2018-07-11 | $4.64 | $4.77 | $4.47 | $4.59 | $4.59 | 1,204,468 |
| 2018-07-10 | $4.64 | $4.74 | $4.61 | $4.68 | $4.68 | 961,180 |
| 2018-07-09 | $4.85 | $4.91 | $4.15 | $4.57 | $4.57 | 3,472,603 |
| 2018-07-06 | $4.92 | $4.99 | $4.89 | $4.89 | $4.89 | 857,777 |
| 2018-07-05 | $4.80 | $4.98 | $4.80 | $4.90 | $4.90 | 1,304,834 |
| 2018-07-03 | $4.85 | $4.86 | $4.75 | $4.80 | $4.80 | 404,791 |
| 2018-07-02 | $4.85 | $4.89 | $4.71 | $4.85 | $4.85 | 1,060,232 |
| 2018-06-29 | $4.80 | $4.91 | $4.65 | $4.86 | $4.86 | 1,297,837 |
| 2018-06-28 | $4.67 | $4.87 | $4.50 | $4.79 | $4.79 | 1,214,175 |
| 2018-06-27 | $4.83 | $4.90 | $4.66 | $4.68 | $4.68 | 1,120,967 |
| 2018-06-26 | $4.98 | $5.01 | $4.83 | $4.84 | $4.84 | 680,825 |
| 2018-06-25 | $5.11 | $5.15 | $4.85 | $4.96 | $4.96 | 1,461,052 |
| 2018-06-22 | $5.01 | $5.16 | $4.98 | $5.10 | $5.10 | 1,718,820 |
| 2018-06-21 | $5.30 | $5.31 | $4.96 | $5.02 | $5.02 | 1,858,673 |
| 2018-06-20 | $5.33 | $5.48 | $5.27 | $5.32 | $5.32 | 972,344 |
| 2018-06-19 | $5.22 | $5.40 | $5.03 | $5.36 | $5.36 | 1,467,124 |
| 2018-06-18 | $5.18 | $5.33 | $5.14 | $5.27 | $5.27 | 876,230 |
| 2018-06-15 | $5.15 | $5.25 | $5.08 | $5.23 | $5.23 | 733,863 |
| 2018-06-14 | $5.12 | $5.20 | $5.03 | $5.18 | $5.18 | 878,039 |
| 2018-06-13 | $5.05 | $5.30 | $4.95 | $5.13 | $5.13 | 2,279,193 |
| 2018-06-12 | $5.24 | $5.41 | $4.98 | $5.03 | $5.03 | 1,616,046 |
| 2018-06-11 | $4.98 | $5.36 | $4.98 | $5.22 | $5.22 | 2,216,327 |
| 2018-06-08 | $5.08 | $5.13 | $4.95 | $5.01 | $5.01 | 701,058 |
| 2018-06-07 | $5.01 | $5.12 | $4.93 | $5.09 | $5.09 | 1,583,738 |
| 2018-06-06 | $5.00 | $5.09 | $4.95 | $4.99 | $4.99 | 1,365,701 |
| 2018-06-05 | $5.14 | $5.30 | $5.00 | $5.04 | $5.04 | 1,979,402 |
| 2018-06-04 | $5.01 | $5.17 | $4.82 | $5.10 | $5.10 | 1,430,279 |
| 2018-06-01 | $5.08 | $5.11 | $4.96 | $4.99 | $4.99 | 1,608,212 |
| 2018-05-31 | $4.89 | $5.13 | $4.85 | $5.13 | $5.13 | 1,760,833 |
| 2018-05-30 | $5.07 | $5.08 | $4.55 | $4.88 | $4.88 | 3,897,788 |
| 2018-05-29 | $5.15 | $5.40 | $5.09 | $5.25 | $5.25 | 3,231,388 |
| 2018-05-25 | $4.88 | $5.19 | $4.79 | $5.13 | $5.13 | 2,925,313 |
| 2018-05-24 | $4.82 | $5.03 | $4.81 | $4.85 | $4.85 | 1,996,184 |
| 2018-05-23 | $4.87 | $5.09 | $4.82 | $4.84 | $4.84 | 1,732,620 |
| 2018-05-22 | $5.14 | $5.19 | $4.87 | $4.89 | $4.89 | 2,778,305 |
| 2018-05-21 | $5.05 | $5.28 | $5.05 | $5.15 | $5.15 | 1,434,694 |
| 2018-05-18 | $5.29 | $5.51 | $5.24 | $5.29 | $5.29 | 1,370,008 |
| 2018-05-17 | $5.22 | $5.39 | $5.15 | $5.33 | $5.33 | 1,328,610 |
| 2018-05-16 | $5.46 | $5.54 | $5.21 | $5.22 | $5.22 | 2,258,976 |
| 2018-05-15 | $5.64 | $5.64 | $5.34 | $5.39 | $5.39 | 2,144,542 |
| 2018-05-14 | $5.46 | $5.71 | $5.40 | $5.41 | $5.41 | 1,717,438 |
| 2018-05-11 | $5.77 | $5.79 | $5.42 | $5.46 | $5.46 | 1,963,818 |
| 2018-05-10 | $5.41 | $5.93 | $5.38 | $5.63 | $5.63 | 4,209,876 |
| 2018-05-09 | $5.20 | $5.84 | $5.14 | $5.32 | $5.32 | 6,497,342 |
| 2018-05-08 | $7.83 | $7.84 | $5.05 | $5.06 | $5.06 | 13,784,043 |
| 2018-05-07 | $8.34 | $8.39 | $7.86 | $7.87 | $7.87 | 1,920,932 |
| 2018-05-04 | $8.60 | $8.99 | $8.25 | $8.33 | $8.33 | 3,320,217 |
| 2018-05-03 | $9.41 | $9.65 | $9.38 | $9.59 | $9.59 | 1,423,983 |
| 2018-05-02 | $9.54 | $9.72 | $9.43 | $9.51 | $9.51 | 734,539 |
| 2018-05-01 | $9.37 | $9.52 | $9.19 | $9.52 | $9.52 | 604,235 |
| 2018-04-30 | $9.53 | $9.55 | $9.32 | $9.42 | $9.42 | 634,203 |
| 2018-04-27 | $9.33 | $9.51 | $9.21 | $9.48 | $9.48 | 829,039 |
| 2018-04-26 | $9.02 | $9.23 | $8.96 | $9.21 | $9.21 | 799,277 |
| 2018-04-25 | $9.04 | $9.06 | $8.83 | $9.03 | $9.03 | 477,692 |
| 2018-04-24 | $9.03 | $9.22 | $8.89 | $8.99 | $8.99 | 882,885 |
| 2018-04-23 | $9.08 | $9.14 | $8.90 | $8.96 | $8.96 | 443,715 |
| 2018-04-20 | $9.12 | $9.36 | $9.05 | $9.07 | $9.07 | 620,830 |
| 2018-04-19 | $9.15 | $9.30 | $9.03 | $9.15 | $9.15 | 479,038 |
| 2018-04-18 | $9.72 | $9.74 | $9.17 | $9.25 | $9.25 | 1,077,564 |
| 2018-04-17 | $9.34 | $9.73 | $9.30 | $9.68 | $9.68 | 1,065,228 |
| 2018-04-16 | $9.04 | $9.42 | $8.97 | $9.34 | $9.34 | 819,784 |
| 2018-04-13 | $8.95 | $9.25 | $8.89 | $9.03 | $9.03 | 942,303 |
| 2018-04-12 | $8.96 | $9.12 | $8.78 | $8.98 | $8.98 | 809,030 |
| 2018-04-11 | $8.88 | $9.04 | $8.70 | $8.89 | $8.89 | 1,074,153 |
| 2018-04-10 | $8.85 | $9.18 | $8.48 | $8.86 | $8.86 | 1,699,197 |
| 2018-04-09 | $8.54 | $8.86 | $8.48 | $8.69 | $8.69 | 900,859 |
| 2018-04-06 | $8.45 | $8.81 | $8.35 | $8.49 | $8.49 | 1,152,556 |
| 2018-04-05 | $8.52 | $8.72 | $8.33 | $8.52 | $8.52 | 786,145 |
| 2018-04-04 | $8.28 | $8.49 | $8.21 | $8.47 | $8.47 | 604,672 |
| 2018-04-03 | $8.28 | $8.44 | $8.02 | $8.38 | $8.38 | 655,319 |
| 2018-04-02 | $8.64 | $8.70 | $8.07 | $8.24 | $8.24 | 1,216,862 |
| 2018-03-29 | $8.60 | $8.71 | $8.45 | $8.63 | $8.63 | 848,685 |
| 2018-03-28 | $8.70 | $8.94 | $8.55 | $8.59 | $8.59 | 907,022 |
| 2018-03-27 | $8.84 | $9.11 | $8.70 | $8.73 | $8.73 | 874,608 |
| 2018-03-26 | $8.94 | $9.00 | $8.62 | $8.78 | $8.78 | 904,389 |
| 2018-03-23 | $9.05 | $9.14 | $8.82 | $8.84 | $8.84 | 718,293 |
| 2018-03-22 | $9.18 | $9.54 | $8.74 | $9.06 | $9.06 | 870,276 |
| 2018-03-21 | $9.18 | $9.36 | $9.10 | $9.27 | $9.27 | 371,620 |
| 2018-03-20 | $9.36 | $9.57 | $9.05 | $9.14 | $9.14 | 708,793 |
| 2018-03-19 | $9.33 | $9.35 | $8.99 | $9.19 | $9.19 | 685,301 |
| 2018-03-16 | $9.21 | $9.64 | $9.05 | $9.36 | $9.36 | 1,202,677 |
| 2018-03-15 | $9.50 | $9.59 | $9.20 | $9.23 | $9.23 | 536,038 |
| 2018-03-14 | $9.82 | $9.88 | $9.55 | $9.59 | $9.59 | 577,580 |
| 2018-03-13 | $9.54 | $9.84 | $9.47 | $9.82 | $9.82 | 1,139,501 |
| 2018-03-12 | $9.25 | $9.54 | $9.13 | $9.49 | $9.49 | 1,574,944 |
| 2018-03-09 | $9.22 | $9.31 | $9.08 | $9.25 | $9.25 | 755,828 |
| 2018-03-08 | $9.16 | $9.46 | $9.11 | $9.15 | $9.15 | 1,491,093 |
| 2018-03-07 | $8.95 | $9.43 | $8.94 | $9.11 | $9.11 | 1,540,994 |
| 2018-03-06 | $9.73 | $9.77 | $8.64 | $9.33 | $9.33 | 3,739,690 |
| 2018-03-05 | $9.32 | $9.52 | $9.30 | $9.39 | $9.39 | 517,072 |
| 2018-03-02 | $9.25 | $9.45 | $9.16 | $9.39 | $9.39 | 785,128 |
| 2018-03-01 | $9.06 | $9.31 | $8.97 | $9.25 | $9.25 | 771,847 |
| 2018-02-28 | $9.60 | $9.63 | $9.06 | $9.08 | $9.08 | 743,006 |
| 2018-02-27 | $9.51 | $9.98 | $9.50 | $9.54 | $9.54 | 1,318,200 |
| 2018-02-26 | $8.90 | $9.38 | $8.83 | $9.37 | $9.37 | 1,168,812 |
| 2018-02-23 | $8.85 | $9.22 | $8.62 | $8.88 | $8.88 | 3,210,233 |
| 2018-02-22 | $10.67 | $10.75 | $8.90 | $9.13 | $9.13 | 4,100,902 |
| 2018-02-21 | $10.52 | $10.84 | $10.41 | $10.51 | $10.51 | 1,516,662 |
| 2018-02-20 | $10.22 | $10.56 | $10.11 | $10.48 | $10.48 | 1,195,245 |
| 2018-02-16 | $9.80 | $10.32 | $9.80 | $10.23 | $10.23 | 1,175,608 |
| 2018-02-15 | $9.25 | $10.06 | $9.25 | $9.81 | $9.81 | 2,178,967 |
| 2018-02-14 | $8.58 | $9.17 | $8.58 | $9.09 | $9.09 | 967,680 |
| 2018-02-13 | $8.68 | $8.75 | $8.60 | $8.69 | $8.69 | 568,828 |
| 2018-02-12 | $8.80 | $8.95 | $8.58 | $8.73 | $8.73 | 906,235 |
| 2018-02-09 | $8.85 | $8.97 | $8.52 | $8.80 | $8.80 | 1,630,793 |
| 2018-02-08 | $9.15 | $9.15 | $8.70 | $8.81 | $8.81 | 1,398,230 |
| 2018-02-07 | $8.90 | $9.25 | $8.90 | $9.18 | $9.18 | 1,509,809 |
| 2018-02-06 | $8.80 | $9.04 | $8.74 | $8.94 | $8.94 | 1,290,983 |
| 2018-02-05 | $9.11 | $9.27 | $8.93 | $8.96 | $8.96 | 1,029,366 |
| 2018-02-02 | $9.15 | $9.38 | $9.06 | $9.20 | $9.20 | 892,354 |
| 2018-02-01 | $9.59 | $9.67 | $9.15 | $9.22 | $9.22 | 1,302,266 |
| 2018-01-31 | $9.68 | $9.77 | $9.54 | $9.64 | $9.64 | 812,752 |
| 2018-01-30 | $9.81 | $9.89 | $9.58 | $9.67 | $9.67 | 818,471 |
| 2018-01-29 | $10.00 | $10.08 | $9.83 | $9.90 | $9.90 | 602,142 |
| 2018-01-26 | $10.05 | $10.20 | $9.99 | $10.05 | $10.05 | 651,252 |
| 2018-01-25 | $10.24 | $10.46 | $9.96 | $10.04 | $10.04 | 770,902 |
| 2018-01-24 | $10.51 | $10.56 | $10.21 | $10.22 | $10.22 | 825,767 |
| 2018-01-23 | $10.44 | $10.52 | $10.31 | $10.48 | $10.48 | 768,883 |
| 2018-01-22 | $10.20 | $10.43 | $10.16 | $10.41 | $10.41 | 477,831 |
| 2018-01-19 | $10.11 | $10.28 | $9.96 | $10.23 | $10.23 | 503,108 |
| 2018-01-18 | $10.17 | $10.31 | $10.06 | $10.13 | $10.13 | 471,341 |
| 2018-01-17 | $10.10 | $10.28 | $9.85 | $10.19 | $10.19 | 859,377 |
| 2018-01-16 | $10.35 | $10.46 | $10.02 | $10.09 | $10.09 | 959,703 |
| 2018-01-12 | $10.48 | $10.67 | $10.33 | $10.35 | $10.35 | 792,941 |
| 2018-01-11 | $10.56 | $10.75 | $10.31 | $10.45 | $10.45 | 1,279,757 |
| 2018-01-10 | $10.83 | $10.93 | $10.51 | $10.56 | $10.56 | 676,187 |
| 2018-01-09 | $10.96 | $11.22 | $10.82 | $10.91 | $10.91 | 554,677 |
| 2018-01-08 | $11.13 | $11.36 | $10.90 | $10.98 | $10.98 | 688,889 |
| 2018-01-05 | $11.15 | $11.36 | $11.05 | $11.15 | $11.15 | 623,756 |
| 2018-01-04 | $11.38 | $11.41 | $11.13 | $11.15 | $11.15 | 621,534 |
| 2018-01-03 | $11.45 | $11.64 | $11.23 | $11.30 | $11.30 | 863,577 |
| 2018-01-02 | $11.35 | $11.55 | $11.15 | $11.36 | $11.36 | 642,500 |
| 2017-12-29 | $11.49 | $11.50 | $11.23 | $11.28 | $11.28 | 879,417 |
| 2017-12-28 | $11.55 | $11.60 | $11.23 | $11.44 | $11.44 | 577,498 |
| 2017-12-27 | $11.43 | $11.75 | $11.41 | $11.56 | $11.56 | 504,485 |
| 2017-12-26 | $11.03 | $11.55 | $11.02 | $11.45 | $11.45 | 579,220 |
| 2017-12-22 | $11.14 | $11.16 | $10.97 | $11.05 | $11.05 | 295,722 |
| 2017-12-21 | $11.29 | $11.29 | $11.13 | $11.18 | $11.18 | 628,233 |
| 2017-12-20 | $11.20 | $11.26 | $10.98 | $11.23 | $11.23 | 1,118,478 |
| 2017-12-19 | $11.18 | $11.19 | $10.94 | $11.15 | $11.15 | 893,039 |
| 2017-12-18 | $10.81 | $11.21 | $10.79 | $11.19 | $11.19 | 1,235,203 |
| 2017-12-15 | $10.73 | $10.80 | $10.44 | $10.76 | $10.76 | 1,173,796 |
| 2017-12-14 | $10.39 | $10.85 | $10.38 | $10.68 | $10.68 | 1,446,980 |
| 2017-12-13 | $10.56 | $10.68 | $10.30 | $10.39 | $10.39 | 933,310 |
| 2017-12-12 | $10.76 | $10.86 | $10.58 | $10.61 | $10.61 | 489,189 |
| 2017-12-11 | $10.84 | $10.91 | $10.54 | $10.77 | $10.77 | 903,774 |
| 2017-12-08 | $10.73 | $10.96 | $10.63 | $10.96 | $10.96 | 590,930 |
| 2017-12-07 | $10.61 | $10.88 | $10.52 | $10.63 | $10.63 | 664,700 |
| 2017-12-06 | $11.16 | $11.24 | $10.61 | $10.64 | $10.64 | 1,098,732 |
| 2017-12-05 | $10.95 | $11.20 | $10.89 | $11.15 | $11.15 | 998,648 |
| 2017-12-04 | $11.41 | $11.41 | $10.80 | $11.01 | $11.01 | 1,086,440 |
| 2017-12-01 | $11.05 | $11.23 | $10.73 | $11.23 | $11.23 | 1,090,546 |
| 2017-11-30 | $10.75 | $11.02 | $10.59 | $11.01 | $11.01 | 1,148,691 |
| 2017-11-29 | $10.50 | $10.69 | $10.50 | $10.68 | $10.68 | 918,118 |
| 2017-11-28 | $10.35 | $10.54 | $10.18 | $10.52 | $10.52 | 983,411 |
| 2017-11-27 | $10.15 | $10.42 | $10.15 | $10.29 | $10.29 | 1,044,718 |
| 2017-11-24 | $10.11 | $10.18 | $10.00 | $10.11 | $10.11 | 235,712 |
| 2017-11-22 | $10.03 | $10.07 | $9.74 | $10.05 | $10.05 | 1,052,456 |
| 2017-11-21 | $10.24 | $10.28 | $9.99 | $9.99 | $9.99 | 982,046 |
| 2017-11-20 | $10.53 | $10.59 | $10.13 | $10.17 | $10.17 | 1,985,903 |
| 2017-11-17 | $10.67 | $11.23 | $10.30 | $10.54 | $10.54 | 3,210,174 |
| 2017-11-16 | $9.96 | $10.93 | $9.88 | $10.65 | $10.65 | 3,040,269 |
| 2017-11-15 | $9.55 | $9.77 | $9.46 | $9.74 | $9.74 | 803,586 |
| 2017-11-14 | $9.65 | $9.76 | $9.58 | $9.65 | $9.65 | 874,727 |
| 2017-11-13 | $9.64 | $9.91 | $9.52 | $9.76 | $9.76 | 1,262,479 |
| 2017-11-10 | $9.66 | $9.86 | $9.57 | $9.72 | $9.72 | 1,544,288 |
| 2017-11-09 | $9.79 | $9.99 | $9.44 | $9.72 | $9.72 | 1,844,460 |
| 2017-11-08 | $9.08 | $9.91 | $9.01 | $9.75 | $9.75 | 2,808,381 |
| 2017-11-07 | $8.98 | $9.20 | $8.62 | $9.11 | $9.11 | 1,499,469 |
| 2017-11-06 | $8.76 | $9.07 | $8.57 | $8.85 | $8.85 | 2,188,739 |
| 2017-11-03 | $8.88 | $9.10 | $8.63 | $8.75 | $8.75 | 3,271,757 |
| 2017-11-02 | $10.33 | $10.89 | $8.88 | $8.95 | $8.95 | 4,397,649 |
| 2017-11-01 | $9.99 | $10.09 | $9.75 | $9.93 | $9.93 | 1,868,787 |
| 2017-10-31 | $9.90 | $10.06 | $9.87 | $9.94 | $9.94 | 976,835 |
| 2017-10-30 | $10.01 | $10.05 | $9.83 | $9.92 | $9.92 | 922,093 |
| 2017-10-27 | $10.06 | $10.09 | $9.94 | $9.99 | $9.99 | 774,099 |
| 2017-10-26 | $10.13 | $10.13 | $9.94 | $10.02 | $10.02 | 1,239,612 |
| 2017-10-25 | $10.56 | $10.59 | $10.04 | $10.08 | $10.08 | 1,787,623 |
| 2017-10-24 | $10.69 | $10.78 | $10.52 | $10.58 | $10.58 | 1,450,006 |
| 2017-10-23 | $10.64 | $10.67 | $10.45 | $10.57 | $10.57 | 700,587 |
| 2017-10-20 | $10.45 | $10.73 | $10.26 | $10.65 | $10.65 | 1,170,479 |
| 2017-10-19 | $10.73 | $10.90 | $10.34 | $10.35 | $10.35 | 1,821,787 |
| 2017-10-18 | $10.80 | $10.91 | $10.41 | $10.83 | $10.83 | 2,213,760 |
| 2017-10-17 | $10.68 | $11.01 | $10.67 | $10.90 | $10.90 | 1,127,515 |
| 2017-10-16 | $11.16 | $11.26 | $10.68 | $10.73 | $10.73 | 1,152,503 |
| 2017-10-13 | $11.35 | $11.42 | $11.15 | $11.15 | $11.15 | 864,616 |
| 2017-10-12 | $11.65 | $11.75 | $11.38 | $11.38 | $11.38 | 1,036,381 |
| 2017-10-11 | $11.75 | $11.97 | $11.55 | $11.69 | $11.69 | 887,014 |
| 2017-10-10 | $11.75 | $11.76 | $11.55 | $11.71 | $11.71 | 1,413,909 |
| 2017-10-09 | $11.82 | $11.88 | $11.60 | $11.71 | $11.71 | 1,035,275 |
| 2017-10-06 | $12.10 | $12.26 | $11.77 | $11.78 | $11.78 | 1,206,678 |
| 2017-10-05 | $12.10 | $12.14 | $11.85 | $12.11 | $12.11 | 1,420,622 |
| 2017-10-04 | $11.91 | $12.18 | $11.91 | $12.05 | $12.05 | 859,202 |
| 2017-10-03 | $11.95 | $12.02 | $11.86 | $11.94 | $11.94 | 944,216 |
| 2017-10-02 | $11.77 | $11.99 | $11.77 | $11.97 | $11.97 | 773,833 |
| 2017-09-29 | $12.05 | $12.05 | $11.61 | $11.81 | $11.81 | 1,502,225 |
| 2017-09-28 | $12.20 | $12.26 | $11.92 | $12.03 | $12.03 | 742,465 |
| 2017-09-27 | $12.13 | $12.42 | $11.97 | $12.30 | $12.30 | 1,132,226 |
| 2017-09-26 | $12.09 | $12.28 | $12.00 | $12.09 | $12.09 | 843,239 |
| 2017-09-25 | $12.40 | $12.54 | $11.80 | $12.00 | $12.00 | 1,320,212 |
| 2017-09-22 | $12.37 | $12.50 | $12.16 | $12.45 | $12.45 | 1,079,450 |
| 2017-09-21 | $13.14 | $13.14 | $12.30 | $12.40 | $12.40 | 1,418,559 |
| 2017-09-20 | $13.02 | $13.35 | $13.02 | $13.13 | $13.13 | 701,011 |
| 2017-09-19 | $13.39 | $13.60 | $13.12 | $13.28 | $13.28 | 2,408,693 |
| 2017-09-18 | $14.14 | $14.29 | $14.07 | $14.20 | $14.20 | 614,932 |
| 2017-09-15 | $14.24 | $14.24 | $13.95 | $14.11 | $14.11 | 1,000,427 |
| 2017-09-14 | $14.22 | $14.33 | $14.12 | $14.22 | $14.22 | 926,695 |
| 2017-09-13 | $14.32 | $14.42 | $14.22 | $14.25 | $14.25 | 340,184 |
| 2017-09-12 | $14.50 | $14.57 | $14.29 | $14.35 | $14.35 | 365,239 |
| 2017-09-11 | $14.30 | $14.76 | $14.16 | $14.48 | $14.48 | 1,062,842 |
| 2017-09-08 | $14.35 | $14.42 | $14.19 | $14.27 | $14.27 | 415,450 |
| 2017-09-07 | $14.41 | $14.50 | $14.25 | $14.35 | $14.35 | 518,491 |
| 2017-09-06 | $14.25 | $14.41 | $14.20 | $14.40 | $14.40 | 715,825 |
| 2017-09-05 | $13.84 | $14.28 | $13.84 | $14.23 | $14.23 | 1,156,665 |
| 2017-09-01 | $14.07 | $14.09 | $13.70 | $13.89 | $13.89 | 781,512 |
| 2017-08-31 | $13.81 | $14.05 | $13.71 | $14.01 | $14.01 | 1,341,028 |
| 2017-08-30 | $13.50 | $13.82 | $13.37 | $13.80 | $13.80 | 571,070 |
| 2017-08-29 | $13.55 | $13.62 | $13.41 | $13.46 | $13.46 | 613,541 |
| 2017-08-28 | $13.82 | $13.82 | $13.53 | $13.61 | $13.61 | 732,743 |
| 2017-08-25 | $13.75 | $13.93 | $13.69 | $13.81 | $13.81 | 535,569 |
| 2017-08-24 | $13.36 | $13.71 | $13.35 | $13.67 | $13.67 | 613,870 |
| 2017-08-23 | $13.12 | $13.46 | $13.08 | $13.44 | $13.44 | 524,327 |
| 2017-08-22 | $12.96 | $13.35 | $12.96 | $13.22 | $13.22 | 1,164,660 |
| 2017-08-21 | $12.69 | $12.90 | $12.62 | $12.89 | $12.89 | 575,826 |
| 2017-08-18 | $12.59 | $12.89 | $12.56 | $12.69 | $12.69 | 842,859 |
| 2017-08-17 | $12.80 | $13.04 | $12.63 | $12.70 | $12.70 | 817,280 |
| 2017-08-16 | $12.86 | $13.05 | $12.77 | $12.86 | $12.86 | 474,467 |
| 2017-08-15 | $13.06 | $13.12 | $12.74 | $12.77 | $12.77 | 630,209 |
| 2017-08-14 | $12.65 | $13.09 | $12.64 | $13.05 | $13.05 | 722,186 |
| 2017-08-11 | $12.46 | $12.62 | $12.25 | $12.56 | $12.56 | 468,487 |
| 2017-08-10 | $12.40 | $12.56 | $12.32 | $12.47 | $12.47 | 608,453 |
| 2017-08-09 | $12.53 | $12.79 | $12.34 | $12.51 | $12.51 | 770,126 |
| 2017-08-08 | $12.67 | $13.00 | $12.22 | $12.55 | $12.55 | 1,086,405 |
| 2017-08-07 | $12.14 | $12.90 | $11.80 | $12.82 | $12.82 | 2,228,231 |
| 2017-08-04 | $13.09 | $13.56 | $13.09 | $13.12 | $13.12 | 1,908,078 |
| 2017-08-03 | $12.78 | $13.05 | $12.71 | $13.00 | $13.00 | 1,148,777 |
| 2017-08-02 | $12.52 | $12.79 | $12.20 | $12.76 | $12.76 | 920,650 |
| 2017-08-01 | $12.22 | $12.57 | $12.20 | $12.53 | $12.53 | 508,200 |
| 2017-07-31 | $12.29 | $12.35 | $11.99 | $12.18 | $12.18 | 549,597 |
| 2017-07-28 | $12.14 | $12.37 | $12.14 | $12.26 | $12.26 | 280,579 |
| 2017-07-27 | $12.28 | $12.34 | $12.10 | $12.22 | $12.22 | 377,071 |
| 2017-07-26 | $12.33 | $12.37 | $12.22 | $12.24 | $12.24 | 342,883 |
| 2017-07-25 | $12.05 | $12.50 | $12.01 | $12.31 | $12.31 | 536,459 |
| 2017-07-24 | $12.12 | $12.19 | $12.02 | $12.07 | $12.07 | 364,659 |
| 2017-07-21 | $12.06 | $12.14 | $11.87 | $12.12 | $12.12 | 360,308 |
| 2017-07-20 | $11.88 | $12.31 | $11.88 | $11.95 | $11.95 | 672,107 |
| 2017-07-19 | $11.77 | $11.97 | $11.61 | $11.87 | $11.87 | 555,605 |
| 2017-07-18 | $11.71 | $11.84 | $11.59 | $11.79 | $11.79 | 516,876 |
| 2017-07-17 | $11.84 | $11.90 | $11.66 | $11.79 | $11.79 | 416,722 |
| 2017-07-14 | $11.63 | $11.93 | $11.56 | $11.84 | $11.84 | 737,832 |
| 2017-07-13 | $11.40 | $11.68 | $11.31 | $11.64 | $11.64 | 474,561 |
| 2017-07-12 | $11.32 | $11.49 | $11.32 | $11.37 | $11.37 | 296,966 |
| 2017-07-11 | $11.16 | $11.34 | $11.15 | $11.27 | $11.27 | 432,560 |
| 2017-07-10 | $11.17 | $11.26 | $11.03 | $11.24 | $11.24 | 430,547 |
| 2017-07-07 | $11.15 | $11.19 | $11.05 | $11.18 | $11.18 | 342,657 |
| 2017-07-06 | $11.34 | $11.36 | $11.07 | $11.11 | $11.11 | 637,479 |
| 2017-07-05 | $11.43 | $11.49 | $11.16 | $11.43 | $11.43 | 478,380 |
| 2017-07-03 | $11.59 | $11.75 | $11.33 | $11.38 | $11.38 | 399,833 |
| 2017-06-30 | $11.67 | $11.81 | $11.49 | $11.53 | $11.53 | 536,269 |
| 2017-06-29 | $11.77 | $11.85 | $11.47 | $11.66 | $11.66 | 405,348 |
| 2017-06-28 | $11.55 | $11.86 | $11.45 | $11.82 | $11.82 | 578,597 |
| 2017-06-27 | $11.88 | $11.93 | $11.44 | $11.48 | $11.48 | 538,062 |
| 2017-06-26 | $11.97 | $12.00 | $11.80 | $11.94 | $11.94 | 279,267 |
| 2017-06-23 | $11.82 | $11.97 | $11.76 | $11.94 | $11.94 | 550,153 |
| 2017-06-22 | $11.94 | $11.94 | $11.76 | $11.81 | $11.81 | 467,036 |
| 2017-06-21 | $12.00 | $12.08 | $11.83 | $11.95 | $11.95 | 463,801 |
| 2017-06-20 | $12.10 | $12.10 | $11.87 | $12.00 | $12.00 | 648,424 |
| 2017-06-19 | $12.08 | $12.20 | $11.83 | $12.14 | $12.14 | 661,608 |
| 2017-06-16 | $11.72 | $12.25 | $11.69 | $12.03 | $12.03 | 1,761,781 |
| 2017-06-15 | $11.68 | $11.83 | $11.51 | $11.80 | $11.80 | 719,480 |
| 2017-06-14 | $11.77 | $11.99 | $11.71 | $11.81 | $11.81 | 552,161 |
| 2017-06-13 | $11.67 | $11.84 | $11.59 | $11.78 | $11.78 | 1,157,066 |
| 2017-06-12 | $11.55 | $11.71 | $11.43 | $11.61 | $11.61 | 480,779 |
| 2017-06-09 | $11.71 | $11.91 | $11.41 | $11.61 | $11.61 | 714,333 |
| 2017-06-08 | $11.42 | $11.77 | $11.33 | $11.71 | $11.71 | 593,094 |
| 2017-06-07 | $11.66 | $11.70 | $11.31 | $11.44 | $11.44 | 663,579 |
| 2017-06-06 | $11.50 | $11.75 | $11.28 | $11.68 | $11.68 | 977,354 |
| 2017-06-05 | $11.79 | $11.81 | $11.50 | $11.59 | $11.59 | 976,691 |
| 2017-06-02 | $12.23 | $12.35 | $11.48 | $11.82 | $11.82 | 2,258,580 |
| 2017-06-01 | $12.98 | $13.00 | $12.19 | $12.21 | $12.21 | 1,721,014 |
| 2017-05-31 | $13.01 | $13.08 | $12.68 | $12.93 | $12.93 | 1,531,447 |
| 2017-05-30 | $12.65 | $12.73 | $12.55 | $12.65 | $12.65 | 802,926 |
| 2017-05-26 | $12.68 | $12.84 | $12.52 | $12.71 | $12.71 | 461,685 |
| 2017-05-25 | $12.60 | $12.73 | $12.51 | $12.68 | $12.68 | 552,212 |
| 2017-05-24 | $12.47 | $12.62 | $12.32 | $12.57 | $12.57 | 1,099,929 |
| 2017-05-23 | $12.88 | $12.88 | $12.25 | $12.44 | $12.44 | 726,049 |
| 2017-05-22 | $12.71 | $12.94 | $12.71 | $12.85 | $12.85 | 1,016,896 |
| 2017-05-19 | $12.57 | $12.94 | $12.48 | $12.68 | $12.68 | 1,037,650 |
| 2017-05-18 | $12.69 | $12.73 | $12.35 | $12.50 | $12.50 | 973,339 |
| 2017-05-17 | $13.06 | $13.12 | $12.66 | $12.69 | $12.69 | 1,248,961 |
| 2017-05-16 | $13.44 | $13.50 | $13.18 | $13.19 | $13.19 | 822,407 |
| 2017-05-15 | $13.34 | $13.65 | $13.26 | $13.44 | $13.44 | 611,056 |
| 2017-05-12 | $13.44 | $13.44 | $13.09 | $13.27 | $13.27 | 533,954 |
| 2017-05-11 | $13.21 | $13.59 | $13.12 | $13.44 | $13.44 | 955,129 |
| 2017-05-10 | $13.20 | $13.35 | $13.09 | $13.28 | $13.28 | 611,466 |
| 2017-05-09 | $13.10 | $13.24 | $12.80 | $13.21 | $13.21 | 782,198 |
| 2017-05-08 | $13.33 | $13.37 | $12.93 | $13.10 | $13.10 | 771,971 |
| 2017-05-05 | $12.98 | $13.29 | $12.63 | $13.22 | $13.22 | 1,393,613 |
| 2017-05-04 | $12.32 | $13.69 | $12.04 | $12.85 | $12.85 | 2,922,346 |
| 2017-05-03 | $12.56 | $12.59 | $12.31 | $12.34 | $12.34 | 1,692,225 |
| 2017-05-02 | $12.65 | $12.75 | $12.49 | $12.62 | $12.62 | 790,469 |
| 2017-05-01 | $12.64 | $12.75 | $12.48 | $12.64 | $12.64 | 673,182 |
| 2017-04-28 | $12.85 | $12.85 | $12.53 | $12.61 | $12.61 | 582,389 |
| 2017-04-27 | $12.99 | $13.07 | $12.77 | $12.78 | $12.78 | 1,235,336 |
| 2017-04-26 | $12.70 | $13.02 | $12.69 | $12.89 | $12.89 | 1,631,681 |
| 2017-04-25 | $12.53 | $12.70 | $12.50 | $12.66 | $12.66 | 750,894 |
| 2017-04-24 | $12.46 | $12.54 | $12.27 | $12.50 | $12.50 | 1,058,676 |
| 2017-04-21 | $11.85 | $12.40 | $11.83 | $12.34 | $12.34 | 1,501,007 |
| 2017-04-20 | $11.65 | $11.87 | $11.53 | $11.85 | $11.85 | 639,401 |
| 2017-04-19 | $11.25 | $11.67 | $11.25 | $11.56 | $11.56 | 646,482 |
| 2017-04-18 | $11.35 | $11.36 | $11.14 | $11.24 | $11.24 | 400,090 |
| 2017-04-17 | $11.31 | $11.45 | $11.23 | $11.43 | $11.43 | 475,659 |
| 2017-04-13 | $11.47 | $11.47 | $11.27 | $11.29 | $11.29 | 542,346 |
| 2017-04-12 | $11.44 | $11.48 | $11.28 | $11.44 | $11.44 | 403,202 |
| 2017-04-11 | $11.26 | $11.57 | $11.25 | $11.46 | $11.46 | 683,150 |
| 2017-04-10 | $11.15 | $11.41 | $11.06 | $11.31 | $11.31 | 558,250 |
| 2017-04-07 | $11.42 | $11.52 | $11.20 | $11.20 | $11.20 | 1,051,054 |
| 2017-04-06 | $11.35 | $11.50 | $11.24 | $11.49 | $11.49 | 609,173 |
| 2017-04-05 | $11.71 | $11.84 | $11.33 | $11.35 | $11.35 | 1,021,151 |
| 2017-04-04 | $10.94 | $12.05 | $10.94 | $11.65 | $11.65 | 3,268,096 |
| 2017-04-03 | $11.04 | $11.07 | $10.85 | $10.91 | $10.91 | 745,287 |
| 2017-03-31 | $10.97 | $11.26 | $10.95 | $11.00 | $11.00 | 1,166,908 |
| 2017-03-30 | $10.84 | $11.07 | $10.75 | $10.96 | $10.96 | 694,644 |
| 2017-03-29 | $10.83 | $10.89 | $10.70 | $10.85 | $10.85 | 751,131 |
| 2017-03-28 | $10.71 | $10.84 | $10.57 | $10.84 | $10.84 | 870,785 |
| 2017-03-27 | $10.67 | $10.73 | $10.51 | $10.71 | $10.71 | 1,360,220 |
| 2017-03-24 | $11.13 | $11.14 | $10.80 | $10.80 | $10.80 | 1,262,580 |
| 2017-03-23 | $11.73 | $11.73 | $11.09 | $11.12 | $11.12 | 2,661,605 |
| 2017-03-22 | $11.85 | $11.91 | $11.42 | $11.74 | $11.74 | 1,320,038 |
| 2017-03-21 | $12.30 | $12.30 | $11.84 | $11.96 | $11.96 | 1,031,683 |
| 2017-03-20 | $12.17 | $12.25 | $12.02 | $12.25 | $12.25 | 673,569 |
| 2017-03-17 | $11.99 | $12.21 | $11.88 | $12.16 | $12.16 | 902,438 |
| 2017-03-16 | $12.08 | $12.09 | $11.94 | $12.05 | $12.05 | 352,279 |
| 2017-03-15 | $12.02 | $12.04 | $11.72 | $12.03 | $12.03 | 648,640 |
| 2017-03-14 | $11.87 | $12.08 | $11.84 | $11.96 | $11.96 | 796,314 |
| 2017-03-13 | $12.06 | $12.10 | $11.85 | $12.03 | $12.03 | 847,469 |
| 2017-03-10 | $12.00 | $12.05 | $11.80 | $11.99 | $11.99 | 1,220,592 |
| 2017-03-09 | $11.43 | $12.07 | $11.33 | $12.07 | $12.07 | 2,332,540 |
| 2017-03-08 | $11.19 | $11.42 | $11.14 | $11.40 | $11.40 | 1,758,210 |
| 2017-03-07 | $10.91 | $11.16 | $10.77 | $11.13 | $11.13 | 1,875,623 |
| 2017-03-06 | $10.61 | $10.94 | $10.61 | $10.94 | $10.94 | 1,312,732 |
| 2017-03-03 | $10.78 | $10.80 | $10.48 | $10.69 | $10.69 | 1,214,238 |
| 2017-03-02 | $11.40 | $11.48 | $10.77 | $10.77 | $10.77 | 1,897,529 |
| 2017-03-01 | $10.64 | $11.65 | $10.61 | $11.41 | $11.41 | 2,983,722 |
| 2017-02-28 | $10.45 | $10.95 | $10.33 | $10.60 | $10.60 | 2,486,978 |
| 2017-02-27 | $10.25 | $11.05 | $10.15 | $10.49 | $10.49 | 8,709,536 |
| 2017-02-24 | $9.14 | $9.29 | $9.11 | $9.12 | $9.12 | 913,031 |
| 2017-02-23 | $9.18 | $9.27 | $9.13 | $9.19 | $9.19 | 572,138 |
| 2017-02-22 | $9.35 | $9.35 | $9.12 | $9.16 | $9.16 | 507,678 |
| 2017-02-21 | $9.27 | $9.43 | $9.11 | $9.37 | $9.37 | 797,942 |
| 2017-02-17 | $9.11 | $9.24 | $9.01 | $9.22 | $9.22 | 517,825 |
| 2017-02-16 | $9.45 | $9.50 | $9.02 | $9.10 | $9.10 | 1,122,313 |
| 2017-02-15 | $9.24 | $9.45 | $9.17 | $9.43 | $9.43 | 551,212 |
| 2017-02-14 | $8.96 | $9.26 | $8.93 | $9.24 | $9.24 | 607,724 |
| 2017-02-13 | $9.05 | $9.10 | $8.95 | $8.96 | $8.96 | 396,784 |
| 2017-02-10 | $8.96 | $9.02 | $8.79 | $9.00 | $9.00 | 559,190 |
| 2017-02-09 | $8.84 | $8.99 | $8.72 | $8.95 | $8.95 | 513,643 |
| 2017-02-08 | $8.75 | $8.86 | $8.65 | $8.86 | $8.86 | 791,210 |
| 2017-02-07 | $8.90 | $8.97 | $8.66 | $8.80 | $8.80 | 610,077 |
| 2017-02-06 | $8.89 | $9.00 | $8.81 | $8.86 | $8.86 | 553,569 |
| 2017-02-03 | $9.04 | $9.11 | $8.91 | $8.93 | $8.93 | 634,459 |
| 2017-02-02 | $9.09 | $9.14 | $8.93 | $8.98 | $8.98 | 939,702 |
| 2017-02-01 | $9.23 | $9.34 | $9.06 | $9.08 | $9.08 | 543,598 |
| 2017-01-31 | $9.17 | $9.19 | $8.98 | $9.15 | $9.15 | 616,000 |
| 2017-01-30 | $9.25 | $9.35 | $9.01 | $9.19 | $9.19 | 472,804 |
| 2017-01-27 | $9.31 | $9.41 | $9.14 | $9.36 | $9.36 | 649,571 |
| 2017-01-26 | $9.46 | $9.46 | $9.25 | $9.25 | $9.25 | 631,370 |
| 2017-01-25 | $9.07 | $9.61 | $9.01 | $9.42 | $9.42 | 2,509,622 |
| 2017-01-24 | $8.80 | $8.88 | $8.60 | $8.71 | $8.71 | 1,409,058 |
| 2017-01-23 | $8.96 | $8.98 | $8.56 | $8.77 | $8.77 | 1,307,010 |
| 2017-01-20 | $9.34 | $9.34 | $8.94 | $8.96 | $8.96 | 1,435,200 |
| 2017-01-19 | $9.34 | $9.41 | $9.18 | $9.24 | $9.24 | 708,697 |
| 2017-01-18 | $9.50 | $9.53 | $9.32 | $9.35 | $9.35 | 572,492 |
| 2017-01-17 | $9.52 | $9.65 | $9.39 | $9.48 | $9.48 | 469,537 |
| 2017-01-13 | $9.50 | $9.70 | $9.48 | $9.54 | $9.54 | 414,812 |
| 2017-01-12 | $9.42 | $9.50 | $9.16 | $9.47 | $9.47 | 610,407 |
| 2017-01-11 | $9.28 | $9.50 | $9.26 | $9.44 | $9.44 | 457,125 |
| 2017-01-10 | $9.24 | $9.40 | $9.13 | $9.27 | $9.27 | 398,115 |
| 2017-01-09 | $9.27 | $9.33 | $9.03 | $9.24 | $9.24 | 763,317 |
| 2017-01-06 | $9.30 | $9.32 | $9.13 | $9.24 | $9.24 | 1,224,184 |
| 2017-01-05 | $9.70 | $9.77 | $9.24 | $9.28 | $9.28 | 766,077 |
| 2017-01-04 | $9.62 | $9.90 | $9.58 | $9.70 | $9.70 | 787,856 |
| 2017-01-03 | $9.33 | $9.65 | $9.22 | $9.56 | $9.56 | 958,602 |
| 2016-12-30 | $9.30 | $9.31 | $9.15 | $9.22 | $9.22 | 741,528 |
| 2016-12-29 | $9.45 | $9.57 | $9.25 | $9.32 | $9.32 | 500,245 |
| 2016-12-28 | $9.48 | $9.65 | $9.40 | $9.45 | $9.45 | 772,220 |
| 2016-12-27 | $9.56 | $9.64 | $9.39 | $9.48 | $9.48 | 682,977 |
| 2016-12-23 | $9.66 | $9.82 | $9.39 | $9.57 | $9.57 | 633,795 |
| 2016-12-22 | $9.95 | $9.95 | $9.63 | $9.68 | $9.68 | 654,776 |
| 2016-12-21 | $10.26 | $10.45 | $9.90 | $9.92 | $9.92 | 1,358,433 |
| 2016-12-20 | $10.00 | $10.28 | $9.64 | $10.22 | $10.22 | 2,394,195 |
| 2016-12-19 | $9.03 | $10.24 | $9.00 | $9.99 | $9.99 | 2,034,781 |
| 2016-12-16 | $9.68 | $9.81 | $9.55 | $9.70 | $9.70 | 2,422,775 |
| 2016-12-15 | $9.46 | $9.75 | $9.40 | $9.69 | $9.69 | 1,129,506 |
| 2016-12-14 | $9.40 | $9.55 | $9.35 | $9.44 | $9.44 | 816,467 |
| 2016-12-13 | $9.43 | $9.59 | $9.30 | $9.51 | $9.51 | 758,578 |
| 2016-12-12 | $9.77 | $9.85 | $9.35 | $9.37 | $9.37 | 742,890 |
| 2016-12-09 | $9.83 | $9.98 | $9.60 | $9.70 | $9.70 | 899,582 |
| 2016-12-08 | $9.40 | $9.71 | $9.21 | $9.65 | $9.65 | 1,040,443 |
| 2016-12-07 | $9.52 | $9.63 | $9.27 | $9.60 | $9.60 | 768,968 |
| 2016-12-06 | $9.33 | $9.50 | $9.22 | $9.41 | $9.41 | 740,778 |
| 2016-12-05 | $9.28 | $9.47 | $9.21 | $9.35 | $9.35 | 750,765 |
| 2016-12-02 | $9.04 | $9.27 | $8.89 | $9.20 | $9.20 | 1,108,615 |
| 2016-12-01 | $9.38 | $9.46 | $8.93 | $9.01 | $9.01 | 887,719 |
| 2016-11-30 | $9.42 | $9.52 | $9.28 | $9.39 | $9.39 | 740,858 |
| 2016-11-29 | $9.34 | $9.50 | $9.21 | $9.42 | $9.42 | 1,288,441 |
| 2016-11-28 | $9.54 | $9.63 | $9.28 | $9.31 | $9.31 | 856,700 |
| 2016-11-25 | $9.47 | $9.69 | $9.36 | $9.54 | $9.54 | 612,498 |
| 2016-11-23 | $9.24 | $9.50 | $9.09 | $9.49 | $9.49 | 886,806 |
| 2016-11-22 | $9.30 | $9.37 | $9.03 | $9.24 | $9.24 | 819,518 |
| 2016-11-21 | $8.97 | $9.29 | $8.90 | $9.23 | $9.23 | 1,293,952 |
| 2016-11-18 | $9.00 | $9.12 | $8.84 | $8.98 | $8.98 | 1,574,588 |
| 2016-11-17 | $9.14 | $9.29 | $8.90 | $8.97 | $8.97 | 1,715,410 |
| 2016-11-16 | $9.07 | $9.19 | $8.95 | $9.04 | $9.04 | 1,841,490 |
| 2016-11-15 | $9.07 | $9.42 | $8.81 | $9.09 | $9.09 | 2,312,303 |
| 2016-11-14 | $9.16 | $9.22 | $8.85 | $9.05 | $9.05 | 2,556,130 |
| 2016-11-11 | $8.78 | $9.21 | $8.58 | $9.17 | $9.17 | 2,336,771 |
| 2016-11-10 | $9.04 | $9.08 | $8.61 | $8.78 | $8.78 | 2,747,523 |
| 2016-11-09 | $9.46 | $9.50 | $8.88 | $8.91 | $8.91 | 4,645,450 |
| 2016-11-08 | $9.68 | $9.75 | $9.45 | $9.67 | $9.67 | 633,594 |
| 2016-11-07 | $9.72 | $9.77 | $9.59 | $9.68 | $9.68 | 773,655 |
| 2016-11-04 | $9.66 | $9.79 | $9.51 | $9.52 | $9.52 | 943,243 |
| 2016-11-03 | $9.85 | $10.04 | $9.41 | $9.75 | $9.75 | 2,104,569 |
| 2016-11-02 | $9.70 | $9.82 | $9.63 | $9.67 | $9.67 | 1,470,088 |
| 2016-11-01 | $10.10 | $10.15 | $9.56 | $9.81 | $9.81 | 1,365,929 |
| 2016-10-31 | $10.03 | $10.22 | $9.78 | $10.11 | $10.11 | 1,902,068 |
| 2016-10-28 | $10.37 | $10.53 | $10.00 | $10.03 | $10.03 | 1,140,387 |
| 2016-10-27 | $10.51 | $10.53 | $10.32 | $10.35 | $10.35 | 581,222 |
| 2016-10-26 | $10.46 | $10.65 | $10.44 | $10.46 | $10.46 | 418,236 |
| 2016-10-25 | $10.67 | $10.81 | $10.54 | $10.55 | $10.55 | 432,582 |
| 2016-10-24 | $10.74 | $10.92 | $10.66 | $10.75 | $10.75 | 391,998 |
| 2016-10-21 | $10.62 | $10.78 | $10.61 | $10.71 | $10.71 | 348,256 |
| 2016-10-20 | $10.89 | $10.95 | $10.64 | $10.73 | $10.73 | 513,934 |
| 2016-10-19 | $10.85 | $11.07 | $10.81 | $10.95 | $10.95 | 543,993 |
| 2016-10-18 | $10.89 | $11.05 | $10.81 | $10.87 | $10.87 | 540,773 |
| 2016-10-17 | $10.72 | $10.82 | $10.64 | $10.78 | $10.78 | 259,377 |
| 2016-10-14 | $10.83 | $10.91 | $10.75 | $10.75 | $10.75 | 567,669 |
| 2016-10-13 | $10.69 | $10.77 | $10.51 | $10.74 | $10.74 | 816,745 |
| 2016-10-12 | $10.88 | $10.97 | $10.74 | $10.75 | $10.75 | 416,401 |
| 2016-10-11 | $11.10 | $11.15 | $10.70 | $10.84 | $10.84 | 651,850 |
| 2016-10-10 | $10.92 | $11.32 | $10.92 | $11.14 | $11.14 | 796,855 |
| 2016-10-07 | $11.00 | $11.29 | $10.69 | $10.82 | $10.82 | 1,048,315 |
| 2016-10-06 | $11.27 | $11.32 | $10.43 | $10.91 | $10.91 | 3,539,071 |
| 2016-10-05 | $11.11 | $11.41 | $11.08 | $11.27 | $11.27 | 732,336 |
| 2016-10-04 | $11.17 | $11.27 | $10.99 | $11.09 | $11.09 | 826,258 |
| 2016-10-03 | $11.11 | $11.29 | $10.99 | $11.12 | $11.12 | 818,877 |
| 2016-09-30 | $11.80 | $11.82 | $10.96 | $11.04 | $11.04 | 3,364,235 |
| 2016-09-29 | $13.01 | $13.20 | $11.67 | $11.69 | $11.69 | 3,735,614 |
| 2016-09-28 | $12.46 | $13.28 | $12.29 | $12.89 | $12.89 | 2,665,082 |
| 2016-09-27 | $12.03 | $12.38 | $11.98 | $12.35 | $12.35 | 928,708 |
| 2016-09-26 | $12.28 | $12.40 | $12.01 | $12.09 | $12.09 | 979,618 |
| 2016-09-23 | $12.39 | $12.48 | $12.27 | $12.36 | $12.36 | 519,251 |
| 2016-09-22 | $12.23 | $12.46 | $12.21 | $12.38 | $12.38 | 561,936 |
| 2016-09-21 | $12.05 | $12.22 | $11.82 | $12.17 | $12.17 | 875,084 |
| 2016-09-20 | $11.95 | $12.06 | $11.73 | $11.97 | $11.97 | 1,145,016 |
| 2016-09-19 | $11.99 | $12.11 | $11.80 | $11.95 | $11.95 | 817,449 |
| 2016-09-16 | $11.92 | $12.02 | $11.66 | $11.98 | $11.98 | 1,706,921 |
| 2016-09-15 | $11.87 | $12.10 | $11.85 | $11.94 | $11.94 | 680,852 |
| 2016-09-14 | $11.90 | $12.20 | $11.75 | $11.88 | $11.88 | 1,734,474 |
| 2016-09-13 | $12.05 | $12.27 | $11.74 | $11.93 | $11.93 | 830,628 |
| 2016-09-12 | $11.93 | $12.23 | $11.91 | $12.18 | $12.18 | 628,818 |
| 2016-09-09 | $12.21 | $12.35 | $11.77 | $12.01 | $12.01 | 1,520,765 |
| 2016-09-08 | $12.34 | $12.45 | $12.28 | $12.34 | $12.34 | 771,238 |
| 2016-09-07 | $12.26 | $12.64 | $12.26 | $12.38 | $12.38 | 1,070,519 |
| 2016-09-06 | $12.29 | $12.44 | $12.19 | $12.29 | $12.29 | 1,314,302 |
| 2016-09-02 | $12.67 | $12.70 | $12.23 | $12.29 | $12.29 | 774,898 |
| 2016-09-01 | $12.19 | $12.57 | $12.13 | $12.53 | $12.53 | 1,598,557 |
| 2016-08-31 | $12.05 | $12.80 | $11.83 | $12.23 | $12.23 | 2,123,714 |
| 2016-08-30 | $11.80 | $12.21 | $11.80 | $12.09 | $12.09 | 893,451 |
| 2016-08-29 | $11.65 | $11.94 | $11.53 | $11.81 | $11.81 | 805,940 |
| 2016-08-26 | $11.56 | $11.91 | $11.44 | $11.66 | $11.66 | 685,607 |
| 2016-08-25 | $11.78 | $11.86 | $11.50 | $11.60 | $11.60 | 705,882 |
| 2016-08-24 | $11.83 | $12.06 | $11.64 | $11.69 | $11.69 | 1,204,452 |
| 2016-08-23 | $11.77 | $11.97 | $11.71 | $11.89 | $11.89 | 577,942 |
| 2016-08-22 | $11.64 | $11.75 | $11.45 | $11.73 | $11.73 | 702,473 |
| 2016-08-19 | $11.72 | $11.82 | $11.62 | $11.70 | $11.70 | 558,314 |
| 2016-08-18 | $11.75 | $11.95 | $11.48 | $11.79 | $11.79 | 842,619 |
| 2016-08-17 | $11.87 | $11.90 | $11.63 | $11.71 | $11.71 | 712,787 |
| 2016-08-16 | $11.72 | $11.92 | $11.48 | $11.79 | $11.79 | 1,111,463 |
| 2016-08-15 | $11.45 | $11.84 | $11.30 | $11.69 | $11.69 | 1,859,097 |
| 2016-08-12 | $11.31 | $11.35 | $11.12 | $11.18 | $11.18 | 1,132,986 |
| 2016-08-11 | $11.38 | $11.55 | $11.32 | $11.37 | $11.37 | 1,560,682 |
| 2016-08-10 | $11.26 | $11.40 | $11.09 | $11.28 | $11.28 | 1,388,375 |
| 2016-08-09 | $10.58 | $11.40 | $10.51 | $11.32 | $11.32 | 2,719,634 |
| 2016-08-08 | $10.20 | $11.10 | $10.15 | $10.63 | $10.63 | 1,999,504 |
| 2016-08-05 | $9.75 | $10.44 | $9.58 | $10.28 | $10.28 | 2,354,005 |
| 2016-08-04 | $8.99 | $9.84 | $8.88 | $9.76 | $9.76 | 4,203,414 |
| 2016-08-03 | $8.47 | $8.57 | $8.28 | $8.42 | $8.42 | 1,289,834 |
| 2016-08-02 | $8.41 | $8.57 | $8.27 | $8.50 | $8.50 | 1,490,623 |
| 2016-08-01 | $8.45 | $8.55 | $8.26 | $8.45 | $8.45 | 879,008 |
| 2016-07-29 | $8.40 | $8.47 | $8.20 | $8.41 | $8.41 | 984,678 |
| 2016-07-28 | $8.37 | $8.48 | $8.20 | $8.40 | $8.40 | 753,013 |
| 2016-07-27 | $8.45 | $8.60 | $8.26 | $8.37 | $8.37 | 1,088,812 |
| 2016-07-26 | $8.29 | $8.54 | $8.27 | $8.46 | $8.46 | 825,636 |
| 2016-07-25 | $8.32 | $8.41 | $8.22 | $8.32 | $8.32 | 346,258 |
| 2016-07-22 | $8.33 | $8.41 | $8.25 | $8.33 | $8.33 | 411,542 |
| 2016-07-21 | $8.51 | $8.72 | $8.29 | $8.32 | $8.32 | 723,156 |
| 2016-07-20 | $8.33 | $8.61 | $8.21 | $8.57 | $8.57 | 971,159 |
| 2016-07-19 | $8.57 | $8.60 | $8.25 | $8.26 | $8.26 | 703,347 |
| 2016-07-18 | $8.75 | $8.85 | $8.44 | $8.54 | $8.54 | 1,193,512 |
| 2016-07-15 | $8.81 | $8.89 | $8.71 | $8.84 | $8.84 | 512,605 |
| 2016-07-14 | $8.85 | $9.00 | $8.64 | $8.77 | $8.77 | 902,254 |
| 2016-07-13 | $8.99 | $9.02 | $8.76 | $8.79 | $8.79 | 1,132,921 |
| 2016-07-12 | $8.80 | $9.02 | $8.68 | $8.92 | $8.92 | 1,612,990 |
| 2016-07-11 | $8.76 | $8.83 | $8.64 | $8.67 | $8.67 | 1,037,245 |
| 2016-07-08 | $8.55 | $8.69 | $8.23 | $8.60 | $8.60 | 1,117,706 |
| 2016-07-07 | $8.44 | $8.66 | $8.26 | $8.40 | $8.40 | 948,054 |
| 2016-07-06 | $8.31 | $8.55 | $8.20 | $8.44 | $8.44 | 1,467,638 |
| 2016-07-05 | $8.76 | $8.76 | $8.30 | $8.40 | $8.40 | 999,151 |
| 2016-07-01 | $8.44 | $8.82 | $8.33 | $8.76 | $8.76 | 903,040 |
| 2016-06-30 | $8.28 | $8.43 | $8.16 | $8.39 | $8.39 | 992,680 |
| 2016-06-29 | $8.13 | $8.29 | $7.99 | $8.23 | $8.23 | 2,216,558 |
| 2016-06-28 | $7.95 | $8.29 | $7.90 | $7.99 | $7.99 | 1,829,532 |
| 2016-06-27 | $8.26 | $8.35 | $7.80 | $7.86 | $7.86 | 1,566,253 |
| 2016-06-24 | $8.40 | $8.60 | $8.29 | $8.37 | $8.37 | 1,455,817 |
| 2016-06-23 | $8.38 | $9.00 | $8.38 | $8.88 | $8.88 | 1,898,875 |
| 2016-06-22 | $8.33 | $8.48 | $8.16 | $8.30 | $8.30 | 1,083,227 |
| 2016-06-21 | $8.43 | $8.46 | $8.23 | $8.28 | $8.28 | 647,470 |
| 2016-06-20 | $8.39 | $8.57 | $8.25 | $8.40 | $8.40 | 898,374 |
| 2016-06-17 | $8.26 | $8.63 | $8.21 | $8.24 | $8.24 | 1,464,320 |
| 2016-06-16 | $8.30 | $8.44 | $8.08 | $8.23 | $8.23 | 1,532,024 |
| 2016-06-15 | $8.51 | $8.74 | $8.20 | $8.45 | $8.45 | 1,869,232 |
| 2016-06-14 | $8.72 | $9.01 | $8.51 | $8.60 | $8.60 | 1,374,684 |
| 2016-06-13 | $8.99 | $9.02 | $8.74 | $8.81 | $8.81 | 1,236,630 |
| 2016-06-10 | $9.45 | $9.45 | $8.90 | $8.97 | $8.97 | 1,361,655 |
| 2016-06-09 | $9.73 | $9.78 | $9.35 | $9.51 | $9.51 | 1,762,053 |
| 2016-06-08 | $9.60 | $9.89 | $9.50 | $9.79 | $9.79 | 1,506,838 |
| 2016-06-07 | $9.26 | $9.67 | $9.20 | $9.59 | $9.59 | 2,321,317 |
| 2016-06-06 | $9.26 | $9.43 | $9.10 | $9.18 | $9.18 | 2,304,665 |
| 2016-06-03 | $10.40 | $11.16 | $9.26 | $9.29 | $9.29 | 11,946,846 |
| 2016-06-02 | $10.79 | $11.20 | $10.79 | $11.07 | $11.07 | 1,139,153 |
| 2016-06-01 | $11.11 | $11.15 | $10.61 | $10.82 | $10.82 | 2,760,748 |
| 2016-05-31 | $11.29 | $11.47 | $11.14 | $11.24 | $11.24 | 1,213,718 |
| 2016-05-27 | $11.15 | $11.35 | $11.01 | $11.20 | $11.20 | 2,045,059 |
| 2016-05-26 | $9.68 | $11.75 | $9.59 | $11.21 | $11.21 | 9,271,211 |
| 2016-05-25 | $9.61 | $9.71 | $9.48 | $9.64 | $9.64 | 914,101 |
| 2016-05-24 | $10.01 | $10.17 | $9.50 | $9.60 | $9.60 | 1,863,810 |
| 2016-05-23 | $9.67 | $10.11 | $9.63 | $9.96 | $9.96 | 2,268,243 |
| 2016-05-20 | $9.51 | $9.79 | $9.39 | $9.74 | $9.74 | 659,016 |
| 2016-05-19 | $9.56 | $9.74 | $9.38 | $9.50 | $9.50 | 1,221,863 |
| 2016-05-18 | $9.46 | $9.70 | $9.42 | $9.67 | $9.67 | 1,075,773 |
| 2016-05-17 | $9.64 | $9.75 | $9.49 | $9.55 | $9.55 | 1,071,596 |
| 2016-05-16 | $9.79 | $9.90 | $9.45 | $9.66 | $9.66 | 1,255,524 |
| 2016-05-13 | $9.42 | $9.91 | $9.28 | $9.73 | $9.73 | 1,409,429 |
| 2016-05-12 | $9.80 | $9.94 | $9.37 | $9.53 | $9.53 | 1,599,407 |
| 2016-05-11 | $9.88 | $9.95 | $9.66 | $9.74 | $9.74 | 820,945 |
| 2016-05-10 | $9.73 | $9.95 | $9.48 | $9.88 | $9.88 | 1,518,042 |
| 2016-05-09 | $9.95 | $10.00 | $9.15 | $9.69 | $9.69 | 2,142,404 |
| 2016-05-06 | $10.46 | $10.58 | $9.75 | $10.04 | $10.04 | 1,869,201 |
| 2016-05-05 | $10.35 | $10.63 | $10.02 | $10.30 | $10.30 | 3,041,073 |
| 2016-05-04 | $10.40 | $10.95 | $9.75 | $10.15 | $10.15 | 3,779,484 |
| 2016-05-03 | $10.55 | $10.65 | $10.34 | $10.43 | $10.43 | 647,520 |
| 2016-05-02 | $10.61 | $10.78 | $10.49 | $10.70 | $10.70 | 597,051 |
| 2016-04-29 | $10.78 | $11.00 | $10.36 | $10.59 | $10.59 | 773,650 |
| 2016-04-28 | $10.83 | $11.18 | $10.81 | $10.86 | $10.86 | 534,119 |
| 2016-04-27 | $10.82 | $10.98 | $10.78 | $10.90 | $10.90 | 352,457 |
| 2016-04-26 | $11.02 | $11.30 | $10.84 | $10.87 | $10.87 | 878,165 |
| 2016-04-25 | $11.41 | $11.52 | $10.72 | $10.89 | $10.89 | 1,032,349 |
| 2016-04-22 | $10.94 | $11.73 | $10.90 | $11.41 | $11.41 | 1,727,067 |
| 2016-04-21 | $11.04 | $11.44 | $10.89 | $10.90 | $10.90 | 2,209,391 |
| 2016-04-20 | $11.60 | $11.69 | $10.98 | $11.05 | $11.05 | 2,084,728 |
| 2016-04-19 | $11.57 | $11.68 | $11.19 | $11.59 | $11.59 | 876,440 |
| 2016-04-18 | $11.69 | $11.72 | $11.46 | $11.56 | $11.56 | 597,538 |
| 2016-04-15 | $11.44 | $11.78 | $11.43 | $11.70 | $11.70 | 840,592 |
| 2016-04-14 | $11.13 | $11.62 | $11.04 | $11.51 | $11.51 | 677,535 |
| 2016-04-13 | $10.94 | $11.32 | $10.79 | $11.16 | $11.16 | 683,382 |
| 2016-04-12 | $10.70 | $10.95 | $10.51 | $10.81 | $10.81 | 514,838 |
| 2016-04-11 | $10.95 | $11.13 | $10.73 | $10.75 | $10.75 | 617,197 |
| 2016-04-08 | $10.95 | $11.30 | $10.61 | $10.89 | $10.89 | 683,090 |
| 2016-04-07 | $10.81 | $11.20 | $10.76 | $10.84 | $10.84 | 1,215,162 |
| 2016-04-06 | $10.62 | $11.00 | $10.62 | $10.95 | $10.95 | 1,465,201 |
| 2016-04-05 | $10.38 | $10.69 | $10.36 | $10.49 | $10.49 | 576,763 |
| 2016-04-04 | $10.62 | $10.68 | $10.36 | $10.49 | $10.49 | 899,642 |
| 2016-04-01 | $10.86 | $11.04 | $10.52 | $10.67 | $10.67 | 857,729 |
| 2016-03-31 | $10.95 | $11.12 | $10.91 | $11.01 | $11.01 | 891,786 |
| 2016-03-30 | $10.98 | $11.05 | $10.85 | $10.93 | $10.93 | 1,027,912 |
| 2016-03-29 | $10.42 | $10.90 | $10.41 | $10.86 | $10.86 | 1,026,292 |
| 2016-03-28 | $10.67 | $10.69 | $10.38 | $10.50 | $10.50 | 710,894 |
| 2016-03-24 | $10.64 | $10.70 | $10.23 | $10.67 | $10.67 | 1,115,542 |
| 2016-03-23 | $11.20 | $11.30 | $10.60 | $10.67 | $10.67 | 1,050,004 |
| 2016-03-22 | $11.63 | $11.76 | $11.25 | $11.30 | $11.30 | 834,231 |
| 2016-03-21 | $11.10 | $11.65 | $11.00 | $11.65 | $11.65 | 1,550,716 |
| 2016-03-18 | $11.66 | $11.74 | $10.97 | $11.00 | $11.00 | 1,796,411 |
| 2016-03-17 | $11.44 | $11.83 | $11.38 | $11.62 | $11.62 | 958,079 |
| 2016-03-16 | $11.21 | $11.68 | $11.21 | $11.47 | $11.47 | 539,231 |
| 2016-03-15 | $11.83 | $11.92 | $11.11 | $11.24 | $11.24 | 872,363 |
| 2016-03-14 | $11.74 | $12.43 | $11.69 | $11.92 | $11.92 | 1,183,281 |
| 2016-03-11 | $11.52 | $11.94 | $11.52 | $11.79 | $11.79 | 691,325 |
| 2016-03-10 | $11.65 | $11.89 | $11.21 | $11.42 | $11.42 | 642,280 |
| 2016-03-09 | $11.42 | $11.66 | $11.16 | $11.56 | $11.56 | 683,724 |
| 2016-03-08 | $11.73 | $11.90 | $11.29 | $11.37 | $11.37 | 1,108,980 |
| 2016-03-07 | $12.18 | $12.40 | $11.52 | $11.75 | $11.75 | 1,271,273 |
| 2016-03-04 | $12.00 | $12.55 | $11.84 | $12.24 | $12.24 | 1,086,885 |
| 2016-03-03 | $11.67 | $12.00 | $11.42 | $11.96 | $11.96 | 948,015 |
| 2016-03-02 | $11.56 | $11.70 | $10.88 | $11.65 | $11.65 | 824,302 |
| 2016-03-01 | $11.00 | $11.62 | $10.91 | $11.61 | $11.61 | 1,243,830 |
| 2016-02-29 | $10.65 | $11.14 | $10.56 | $10.88 | $10.88 | 1,105,984 |
| 2016-02-26 | $10.31 | $10.66 | $10.07 | $10.59 | $10.59 | 1,206,529 |
| 2016-02-25 | $9.75 | $10.23 | $9.53 | $10.20 | $10.20 | 2,512,136 |
| 2016-02-24 | $10.80 | $10.89 | $10.35 | $10.48 | $10.48 | 1,797,561 |
| 2016-02-23 | $11.01 | $11.46 | $10.90 | $10.96 | $10.96 | 1,892,504 |
| 2016-02-22 | $10.12 | $12.49 | $9.99 | $11.05 | $11.05 | 5,560,896 |
| 2016-02-19 | $9.96 | $10.10 | $9.67 | $10.05 | $10.05 | 1,174,315 |
| 2016-02-18 | $9.67 | $10.12 | $9.39 | $9.94 | $9.94 | 2,480,826 |
| 2016-02-17 | $10.04 | $10.33 | $9.48 | $9.62 | $9.62 | 4,736,119 |
| 2016-02-16 | $9.47 | $10.21 | $7.90 | $10.08 | $10.08 | 20,981,801 |
| 2016-02-12 | $13.66 | $13.95 | $13.30 | $13.89 | $13.89 | 518,601 |
| 2016-02-11 | $12.85 | $13.56 | $12.85 | $13.52 | $13.52 | 675,296 |
| 2016-02-10 | $13.15 | $13.72 | $12.98 | $13.18 | $13.18 | 585,141 |
| 2016-02-09 | $12.16 | $13.33 | $11.93 | $13.04 | $13.04 | 1,618,853 |
| 2016-02-08 | $13.00 | $13.13 | $12.19 | $12.41 | $12.41 | 1,298,893 |
| 2016-02-05 | $13.59 | $13.65 | $13.01 | $13.21 | $13.21 | 1,188,629 |
| 2016-02-04 | $13.34 | $13.86 | $13.19 | $13.65 | $13.65 | 381,721 |
| 2016-02-03 | $13.96 | $14.08 | $12.89 | $13.41 | $13.41 | 1,048,433 |
| 2016-02-02 | $14.11 | $14.35 | $13.63 | $13.86 | $13.86 | 665,635 |
| 2016-02-01 | $14.52 | $14.52 | $14.12 | $14.28 | $14.28 | 472,387 |
| 2016-01-29 | $14.02 | $14.62 | $13.97 | $14.55 | $14.55 | 787,915 |
| 2016-01-28 | $14.49 | $14.60 | $13.95 | $14.03 | $14.03 | 632,193 |
| 2016-01-27 | $14.21 | $14.41 | $13.94 | $14.04 | $14.04 | 560,606 |
| 2016-01-26 | $14.07 | $14.55 | $13.81 | $14.34 | $14.34 | 475,951 |
| 2016-01-25 | $14.68 | $14.98 | $13.97 | $14.05 | $14.05 | 440,990 |
| 2016-01-22 | $15.00 | $15.10 | $14.69 | $14.88 | $14.88 | 408,171 |
| 2016-01-21 | $13.73 | $14.78 | $13.50 | $14.64 | $14.64 | 1,014,762 |
| 2016-01-20 | $13.56 | $13.93 | $12.83 | $13.68 | $13.68 | 1,623,156 |
| 2016-01-19 | $14.93 | $14.94 | $13.72 | $13.76 | $13.76 | 1,273,323 |
| 2016-01-15 | $14.45 | $14.80 | $14.11 | $14.63 | $14.63 | 999,680 |
| 2016-01-14 | $14.74 | $15.24 | $13.97 | $15.11 | $15.11 | 1,093,138 |
| 2016-01-13 | $15.12 | $15.32 | $14.41 | $14.66 | $14.66 | 709,300 |
| 2016-01-12 | $15.60 | $15.98 | $14.86 | $15.10 | $15.10 | 743,171 |
| 2016-01-11 | $15.40 | $15.65 | $14.77 | $15.52 | $15.52 | 702,131 |
| 2016-01-08 | $15.85 | $16.17 | $15.33 | $15.35 | $15.35 | 581,888 |
| 2016-01-07 | $16.00 | $16.40 | $15.80 | $15.87 | $15.87 | 453,888 |
| 2016-01-06 | $16.42 | $16.84 | $16.25 | $16.35 | $16.35 | 511,661 |
| 2016-01-05 | $17.19 | $17.19 | $16.57 | $16.67 | $16.67 | 451,599 |
| 2016-01-04 | $17.50 | $17.79 | $16.85 | $17.01 | $17.01 | 666,330 |
| 2015-12-31 | $18.11 | $18.34 | $17.38 | $17.80 | $17.80 | 341,924 |
| 2015-12-30 | $18.66 | $18.69 | $18.18 | $18.25 | $18.25 | 238,879 |
| 2015-12-29 | $18.77 | $19.06 | $18.60 | $18.73 | $18.73 | 177,618 |
| 2015-12-28 | $18.61 | $18.77 | $18.41 | $18.62 | $18.62 | 227,521 |
| 2015-12-24 | $19.04 | $19.26 | $18.66 | $18.68 | $18.68 | 226,607 |
| 2015-12-23 | $18.50 | $19.05 | $18.35 | $19.05 | $19.05 | 455,789 |
| 2015-12-22 | $18.12 | $18.50 | $17.94 | $18.43 | $18.43 | 338,399 |
| 2015-12-21 | $17.46 | $18.12 | $17.20 | $18.08 | $18.08 | 444,190 |
| 2015-12-18 | $18.30 | $18.56 | $17.34 | $17.42 | $17.42 | 673,106 |
| 2015-12-17 | $18.34 | $18.54 | $18.08 | $18.33 | $18.33 | 418,855 |
| 2015-12-16 | $17.31 | $18.40 | $17.31 | $18.35 | $18.35 | 505,978 |
| 2015-12-15 | $17.14 | $17.92 | $17.11 | $17.48 | $17.48 | 691,690 |
| 2015-12-14 | $17.42 | $17.79 | $16.95 | $17.11 | $17.11 | 720,113 |
| 2015-12-11 | $18.23 | $18.50 | $17.45 | $17.45 | $17.45 | 572,787 |
| 2015-12-10 | $18.54 | $18.88 | $18.44 | $18.66 | $18.66 | 348,508 |
| 2015-12-09 | $18.66 | $19.34 | $18.45 | $18.50 | $18.50 | 396,498 |
| 2015-12-08 | $18.40 | $19.14 | $18.29 | $18.80 | $18.80 | 419,093 |
| 2015-12-07 | $19.48 | $19.48 | $18.68 | $18.88 | $18.88 | 461,904 |
| 2015-12-04 | $19.04 | $19.58 | $18.74 | $19.21 | $19.21 | 517,691 |
| 2015-12-03 | $19.40 | $19.41 | $18.71 | $18.94 | $18.94 | 557,035 |
| 2015-12-02 | $18.41 | $19.61 | $18.24 | $19.46 | $19.46 | 1,868,104 |
| 2015-12-01 | $17.99 | $18.39 | $17.73 | $18.35 | $18.35 | 527,610 |
| 2015-11-30 | $17.76 | $18.06 | $17.56 | $17.95 | $17.95 | 521,127 |
| 2015-11-27 | $17.80 | $17.99 | $17.58 | $17.73 | $17.73 | 178,420 |
| 2015-11-25 | $18.40 | $18.40 | $17.67 | $17.85 | $17.85 | 297,708 |
| 2015-11-24 | $17.65 | $18.14 | $17.38 | $17.90 | $17.90 | 947,247 |
| 2015-11-23 | $18.11 | $18.19 | $17.52 | $17.70 | $17.70 | 774,726 |
| 2015-11-20 | $18.08 | $18.49 | $17.95 | $18.18 | $18.18 | 1,059,834 |
| 2015-11-19 | $17.17 | $18.13 | $17.11 | $18.00 | $18.00 | 953,404 |
| 2015-11-18 | $17.11 | $17.57 | $16.73 | $17.24 | $17.24 | 953,641 |
| 2015-11-17 | $16.18 | $17.63 | $16.00 | $17.09 | $17.09 | 1,980,081 |
| 2015-11-16 | $15.63 | $16.25 | $15.24 | $16.25 | $16.25 | 911,955 |
| 2015-11-13 | $16.21 | $16.52 | $15.36 | $15.54 | $15.54 | 893,077 |
| 2015-11-12 | $16.10 | $16.46 | $15.97 | $16.19 | $16.19 | 1,042,846 |
| 2015-11-11 | $16.21 | $16.55 | $15.96 | $16.12 | $16.12 | 768,910 |
| 2015-11-10 | $16.97 | $17.17 | $16.01 | $16.23 | $16.23 | 1,196,712 |
| 2015-11-09 | $17.72 | $18.05 | $16.85 | $16.95 | $16.95 | 1,602,809 |
| 2015-11-06 | $16.41 | $17.99 | $16.27 | $17.80 | $17.80 | 2,403,975 |
| 2015-11-05 | $16.25 | $17.04 | $16.22 | $16.41 | $16.41 | 3,997,403 |
| 2015-11-04 | $14.85 | $15.23 | $14.53 | $14.90 | $14.90 | 1,636,299 |
| 2015-11-03 | $14.21 | $15.07 | $14.16 | $14.84 | $14.84 | 1,120,592 |
| 2015-11-02 | $14.15 | $14.56 | $14.06 | $14.29 | $14.29 | 1,693,602 |
| 2015-10-30 | $14.26 | $14.48 | $13.94 | $14.13 | $14.13 | 944,451 |
| 2015-10-29 | $14.50 | $14.67 | $14.06 | $14.26 | $14.26 | 1,588,305 |
| 2015-10-28 | $14.80 | $15.12 | $14.20 | $14.45 | $14.45 | 1,613,111 |
| 2015-10-27 | $14.92 | $15.27 | $14.68 | $14.78 | $14.78 | 1,259,481 |
| 2015-10-26 | $15.60 | $15.70 | $14.89 | $14.93 | $14.93 | 1,648,329 |
| 2015-10-23 | $15.78 | $15.85 | $15.40 | $15.60 | $15.60 | 701,980 |
| 2015-10-22 | $15.86 | $16.08 | $15.33 | $15.54 | $15.54 | 760,986 |
| 2015-10-21 | $16.57 | $16.80 | $15.70 | $15.71 | $15.71 | 555,371 |
| 2015-10-20 | $16.49 | $16.93 | $16.42 | $16.55 | $16.55 | 532,079 |
| 2015-10-19 | $16.57 | $16.74 | $16.16 | $16.55 | $16.55 | 532,019 |
| 2015-10-16 | $16.96 | $17.29 | $16.46 | $16.60 | $16.60 | 823,538 |
| 2015-10-15 | $16.37 | $17.01 | $16.32 | $16.92 | $16.92 | 755,931 |
| 2015-10-14 | $16.51 | $16.88 | $16.25 | $16.31 | $16.31 | 773,828 |
| 2015-10-13 | $16.66 | $16.87 | $16.40 | $16.47 | $16.47 | 414,015 |
| 2015-10-12 | $17.13 | $17.22 | $16.74 | $16.83 | $16.83 | 645,880 |
| 2015-10-09 | $17.01 | $17.34 | $16.88 | $17.04 | $17.04 | 601,260 |
| 2015-10-08 | $16.96 | $17.22 | $16.41 | $16.99 | $16.99 | 865,617 |
| 2015-10-07 | $16.10 | $17.00 | $15.92 | $16.97 | $16.97 | 945,277 |
| 2015-10-06 | $16.05 | $16.32 | $15.84 | $16.00 | $16.00 | 653,700 |
| 2015-10-05 | $15.62 | $16.27 | $15.56 | $16.10 | $16.10 | 753,497 |
| 2015-10-02 | $14.72 | $15.51 | $14.65 | $15.50 | $15.50 | 596,555 |
| 2015-10-01 | $15.25 | $15.44 | $14.59 | $14.87 | $14.87 | 839,923 |
| 2015-09-30 | $14.87 | $15.44 | $14.75 | $15.28 | $15.28 | 1,101,092 |
| 2015-09-29 | $13.95 | $14.83 | $13.85 | $14.74 | $14.74 | 1,783,332 |
| 2015-09-28 | $14.53 | $14.65 | $13.64 | $14.00 | $14.00 | 1,328,627 |
| 2015-09-25 | $14.87 | $14.92 | $14.54 | $14.64 | $14.64 | 938,742 |
| 2015-09-24 | $14.60 | $14.92 | $14.34 | $14.79 | $14.79 | 1,038,817 |
| 2015-09-23 | $15.08 | $15.15 | $14.64 | $14.72 | $14.72 | 662,083 |
| 2015-09-22 | $15.00 | $15.13 | $14.70 | $15.08 | $15.08 | 1,266,569 |
| 2015-09-21 | $15.55 | $15.55 | $14.91 | $15.15 | $15.15 | 702,286 |
| 2015-09-18 | $15.14 | $15.59 | $15.12 | $15.41 | $15.41 | 832,031 |
| 2015-09-17 | $14.99 | $15.58 | $14.99 | $15.41 | $15.41 | 655,072 |
| 2015-09-16 | $14.99 | $15.26 | $14.92 | $15.00 | $15.00 | 594,069 |
| 2015-09-15 | $15.15 | $15.36 | $14.96 | $15.02 | $15.02 | 470,705 |
| 2015-09-14 | $15.17 | $15.22 | $14.77 | $15.19 | $15.19 | 665,338 |
| 2015-09-11 | $15.22 | $15.31 | $14.90 | $15.18 | $15.18 | 511,208 |
| 2015-09-10 | $15.75 | $15.94 | $15.17 | $15.32 | $15.32 | 685,073 |
| 2015-09-09 | $16.01 | $16.12 | $15.63 | $15.74 | $15.74 | 535,356 |
| 2015-09-08 | $16.08 | $16.17 | $15.63 | $15.88 | $15.88 | 570,381 |
| 2015-09-04 | $15.70 | $16.25 | $15.55 | $15.89 | $15.89 | 442,907 |
| 2015-09-03 | $16.35 | $16.59 | $15.72 | $15.90 | $15.90 | 812,143 |
| 2015-09-02 | $15.84 | $16.46 | $15.25 | $16.44 | $16.44 | 1,043,490 |
| 2015-09-01 | $15.63 | $16.12 | $15.38 | $15.61 | $15.61 | 808,580 |
| 2015-08-31 | $15.52 | $16.01 | $15.45 | $15.89 | $15.89 | 538,866 |
| 2015-08-28 | $15.36 | $16.04 | $15.36 | $15.67 | $15.67 | 648,130 |
| 2015-08-27 | $15.58 | $15.75 | $15.25 | $15.50 | $15.50 | 836,591 |
| 2015-08-26 | $15.27 | $15.56 | $14.67 | $15.40 | $15.40 | 1,626,871 |
| 2015-08-25 | $16.17 | $16.35 | $14.99 | $15.01 | $15.01 | 1,652,847 |
| 2015-08-24 | $14.31 | $16.37 | $12.50 | $15.41 | $15.41 | 1,559,876 |
| 2015-08-21 | $15.40 | $15.98 | $15.31 | $15.48 | $15.48 | 757,227 |
| 2015-08-20 | $16.16 | $16.30 | $15.69 | $15.83 | $15.83 | 1,109,714 |
| 2015-08-19 | $16.29 | $16.55 | $16.05 | $16.31 | $16.31 | 627,860 |
| 2015-08-18 | $16.35 | $16.61 | $16.15 | $16.29 | $16.29 | 800,152 |
| 2015-08-17 | $16.57 | $16.58 | $16.22 | $16.44 | $16.44 | 549,345 |
| 2015-08-14 | $16.46 | $16.78 | $16.31 | $16.57 | $16.57 | 480,634 |
| 2015-08-13 | $17.00 | $17.00 | $16.53 | $16.54 | $16.54 | 531,571 |
| 2015-08-12 | $16.54 | $17.12 | $16.37 | $17.00 | $17.00 | 588,839 |
| 2015-08-11 | $17.20 | $17.45 | $16.78 | $16.87 | $16.87 | 753,830 |
Gogo Inc (GOGO) News Headlines
Recent Gogo Inc (GOGO) News
Similar Companies to Gogo Inc (GOGO) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |