Houghton Mifflin Harcourt Company (HMHC) Exchange: NASDAQ
Data as of May 2, 2024
$21.03 ($0.00) 0.00%
Houghton Mifflin Harcourt Company - Daily Information
Click for more stock information on Houghton Mifflin Harcourt Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $21.03 |
| Previous Close | $21.03 |
| High | $21.03 |
| Low | $21.03 |
| Adjusted Open | $21.03 |
| Previous Adjusted Close | $21.03 |
| Adjusted High | $21.03 |
| Adjusted Low | $21.03 |
About Houghton Mifflin Harcourt Company (HMHC)
Houghton Mifflin Harcourt Company (HMHC) is an educational and trade book publishing company founded in 1832, providing educators, learners and information professionals with content and digital learning products as well as services. Its selection of books ranges from kindergarten through 12th grade materials, reference works, and digital media and platforms. HMHC delivers many courses, materials and customized services to school districts, and has partnered up with trusted organizations to provide comprehensive learning solutions. Since its inception, the company has seen constant growth and together with its strategic partners, HMHC has gained a leadership position in content, technology and services that is focused on student learning and success. Some of its brands include HMH books, HMH Go, HMH Audio, HMH Gazette, and Efficacy. The headquarters of HMH is located in Boston, Massachusetts.
Invest in Houghton Mifflin Harcourt Company (HMHC)
Historical Stock Data for Houghton Mifflin Harcourt Company (HMHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 8,052 |
| 2022-09-07 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 9,179 |
| 2022-08-26 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 4,369 |
| 2022-08-25 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 10,982 |
| 2022-08-09 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 5,888 |
| 2022-08-05 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 7,163 |
| 2022-08-04 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 10,663 |
| 2022-08-03 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2,818 |
| 2022-07-29 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2,180 |
| 2022-07-19 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2,732 |
| 2022-07-18 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 15,210 |
| 2022-07-15 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 26,148 |
| 2022-07-11 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 660 |
| 2022-07-07 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 3,540 |
| 2022-07-01 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 6,442 |
| 2022-06-29 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 801 |
| 2022-06-09 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 11,025 |
| 2022-06-08 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 100 |
| 2022-06-06 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1,502 |
| 2022-05-25 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 184 |
| 2022-05-24 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 175 |
| 2022-05-17 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2,060 |
| 2022-05-13 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 100 |
| 2022-04-07 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-04-06 | $21.01 | $21.19 | $20.99 | $21.03 | $21.03 | 9,444,869 |
| 2022-04-05 | $21.08 | $21.10 | $21.00 | $21.01 | $21.01 | 9,207,868 |
| 2022-04-04 | $21.00 | $21.08 | $20.99 | $21.06 | $21.06 | 7,074,250 |
| 2022-04-01 | $21.02 | $21.02 | $20.99 | $20.99 | $20.99 | 2,062,834 |
| 2022-03-31 | $21.01 | $21.03 | $20.99 | $21.01 | $21.01 | 5,215,264 |
| 2022-03-30 | $21.01 | $21.01 | $20.97 | $21.00 | $21.00 | 5,639,064 |
| 2022-03-29 | $20.97 | $21.01 | $20.97 | $21.00 | $21.00 | 3,003,487 |
| 2022-03-28 | $21.05 | $21.06 | $20.95 | $20.96 | $20.96 | 3,755,814 |
| 2022-03-25 | $20.99 | $21.06 | $20.96 | $21.05 | $21.05 | 3,268,705 |
| 2022-03-24 | $20.95 | $20.99 | $20.92 | $20.98 | $20.98 | 6,886,570 |
| 2022-03-23 | $20.92 | $20.97 | $20.89 | $20.94 | $20.94 | 3,937,476 |
| 2022-03-22 | $20.91 | $20.91 | $20.84 | $20.91 | $20.91 | 4,385,723 |
| 2022-03-21 | $20.96 | $20.97 | $20.87 | $20.88 | $20.88 | 8,686,504 |
| 2022-03-18 | $20.96 | $21.00 | $20.83 | $20.90 | $20.90 | 6,250,753 |
| 2022-03-17 | $20.93 | $21.00 | $20.91 | $20.99 | $20.99 | 4,657,311 |
| 2022-03-16 | $20.95 | $20.96 | $20.87 | $20.92 | $20.92 | 8,787,223 |
| 2022-03-15 | $20.92 | $20.98 | $20.90 | $20.93 | $20.93 | 7,695,300 |
| 2022-03-14 | $20.95 | $20.99 | $20.86 | $20.94 | $20.94 | 6,780,645 |
| 2022-03-11 | $20.95 | $21.00 | $20.93 | $20.96 | $20.96 | 4,176,858 |
| 2022-03-10 | $21.01 | $21.05 | $20.91 | $20.91 | $20.91 | 7,617,161 |
| 2022-03-09 | $20.92 | $21.13 | $20.92 | $21.04 | $21.04 | 6,478,070 |
| 2022-03-08 | $20.89 | $20.94 | $20.87 | $20.92 | $20.92 | 5,562,213 |
| 2022-03-07 | $20.92 | $20.95 | $20.86 | $20.88 | $20.88 | 6,091,210 |
| 2022-03-04 | $20.91 | $20.94 | $20.89 | $20.92 | $20.92 | 4,984,668 |
| 2022-03-03 | $20.92 | $20.95 | $20.89 | $20.91 | $20.91 | 6,910,889 |
| 2022-03-02 | $20.93 | $20.96 | $20.87 | $20.93 | $20.93 | 4,989,009 |
| 2022-03-01 | $20.97 | $21.04 | $20.89 | $20.91 | $20.91 | 7,804,282 |
| 2022-02-28 | $20.90 | $21.07 | $20.85 | $20.95 | $20.95 | 8,438,035 |
| 2022-02-25 | $20.90 | $21.07 | $20.85 | $20.92 | $20.92 | 11,008,676 |
| 2022-02-24 | $20.87 | $20.91 | $20.83 | $20.87 | $20.87 | 8,739,228 |
| 2022-02-23 | $20.87 | $20.93 | $20.84 | $20.91 | $20.91 | 10,220,901 |
| 2022-02-22 | $20.83 | $20.92 | $20.81 | $20.90 | $20.90 | 47,108,411 |
| 2022-02-18 | $18.35 | $18.55 | $18.10 | $18.12 | $18.12 | 1,056,820 |
| 2022-02-17 | $17.79 | $18.66 | $17.71 | $18.47 | $18.47 | 2,301,032 |
| 2022-02-16 | $18.16 | $18.30 | $17.84 | $17.96 | $17.96 | 1,174,652 |
| 2022-02-15 | $17.90 | $18.46 | $17.90 | $18.34 | $18.34 | 1,264,762 |
| 2022-02-14 | $17.87 | $18.14 | $17.61 | $17.78 | $17.78 | 731,359 |
| 2022-02-11 | $18.06 | $18.20 | $17.52 | $17.92 | $17.92 | 1,196,827 |
| 2022-02-10 | $17.71 | $18.84 | $17.55 | $18.05 | $18.05 | 1,299,340 |
| 2022-02-09 | $18.62 | $18.80 | $18.01 | $18.22 | $18.22 | 1,472,597 |
| 2022-02-08 | $18.29 | $18.58 | $18.16 | $18.35 | $18.35 | 802,643 |
| 2022-02-07 | $18.39 | $18.69 | $18.20 | $18.30 | $18.30 | 714,915 |
| 2022-02-04 | $18.33 | $18.67 | $18.07 | $18.39 | $18.39 | 845,606 |
| 2022-02-03 | $18.62 | $19.27 | $18.30 | $18.31 | $18.31 | 1,361,625 |
| 2022-02-02 | $18.71 | $19.23 | $18.68 | $18.99 | $18.99 | 1,236,275 |
| 2022-02-01 | $18.50 | $18.85 | $17.97 | $18.70 | $18.70 | 1,867,106 |
| 2022-01-31 | $16.85 | $18.08 | $16.69 | $18.01 | $18.01 | 2,206,716 |
| 2022-01-28 | $16.17 | $16.96 | $16.15 | $16.96 | $16.96 | 907,436 |
| 2022-01-27 | $16.66 | $16.96 | $15.95 | $16.18 | $16.18 | 1,147,500 |
| 2022-01-26 | $17.18 | $17.56 | $16.34 | $16.59 | $16.59 | 1,308,960 |
| 2022-01-25 | $17.19 | $17.28 | $16.67 | $16.85 | $16.85 | 1,060,065 |
| 2022-01-24 | $16.51 | $17.51 | $16.05 | $17.45 | $17.45 | 1,468,853 |
| 2022-01-21 | $16.62 | $16.94 | $16.35 | $16.78 | $16.78 | 1,491,362 |
| 2022-01-20 | $17.38 | $17.75 | $16.70 | $16.85 | $16.85 | 1,457,171 |
| 2022-01-19 | $17.70 | $17.99 | $17.20 | $17.37 | $17.37 | 1,856,686 |
| 2022-01-18 | $17.61 | $18.48 | $17.51 | $17.73 | $17.73 | 4,702,654 |
| 2022-01-14 | $15.29 | $16.40 | $14.83 | $16.16 | $16.16 | 2,056,236 |
| 2022-01-13 | $15.45 | $15.99 | $15.19 | $15.46 | $15.46 | 746,919 |
| 2022-01-12 | $15.92 | $16.07 | $15.19 | $15.31 | $15.31 | 1,072,870 |
| 2022-01-11 | $15.60 | $16.19 | $15.44 | $15.80 | $15.80 | 1,248,038 |
| 2022-01-10 | $15.05 | $15.17 | $14.34 | $14.79 | $14.79 | 992,825 |
| 2022-01-07 | $15.09 | $15.31 | $14.52 | $15.21 | $15.21 | 827,046 |
| 2022-01-06 | $15.09 | $15.40 | $14.51 | $15.19 | $15.19 | 1,337,005 |
| 2022-01-05 | $16.40 | $16.91 | $14.95 | $15.03 | $15.03 | 1,777,196 |
| 2022-01-04 | $15.95 | $16.48 | $15.94 | $16.44 | $16.44 | 955,314 |
| 2022-01-03 | $16.11 | $16.35 | $15.82 | $15.94 | $15.94 | 768,645 |
| 2021-12-31 | $16.07 | $16.36 | $15.97 | $16.10 | $16.10 | 601,620 |
| 2021-12-30 | $16.22 | $16.49 | $16.13 | $16.17 | $16.17 | 393,391 |
| 2021-12-29 | $16.27 | $16.49 | $16.07 | $16.26 | $16.26 | 410,040 |
| 2021-12-28 | $16.34 | $16.62 | $16.18 | $16.29 | $16.29 | 445,319 |
| 2021-12-27 | $16.24 | $16.41 | $16.03 | $16.34 | $16.34 | 492,509 |
| 2021-12-23 | $16.30 | $16.47 | $16.18 | $16.26 | $16.26 | 389,808 |
| 2021-12-22 | $15.90 | $16.30 | $15.70 | $16.23 | $16.23 | 1,090,058 |
| 2021-12-21 | $15.38 | $16.18 | $15.38 | $15.99 | $15.99 | 1,040,418 |
| 2021-12-20 | $14.75 | $15.38 | $13.66 | $15.30 | $15.30 | 734,659 |
| 2021-12-17 | $15.11 | $15.41 | $14.89 | $15.17 | $15.17 | 1,579,076 |
| 2021-12-16 | $15.16 | $15.77 | $14.89 | $15.10 | $15.10 | 722,059 |
| 2021-12-15 | $15.33 | $15.78 | $15.21 | $15.70 | $15.70 | 810,256 |
| 2021-12-14 | $15.04 | $15.62 | $14.91 | $15.45 | $15.45 | 798,184 |
| 2021-12-13 | $15.52 | $15.74 | $14.94 | $15.15 | $15.15 | 740,501 |
| 2021-12-10 | $15.70 | $16.03 | $15.47 | $15.69 | $15.69 | 785,583 |
| 2021-12-09 | $15.94 | $16.12 | $15.45 | $15.50 | $15.50 | 713,466 |
| 2021-12-08 | $15.79 | $16.23 | $15.53 | $16.18 | $16.18 | 988,234 |
| 2021-12-07 | $15.51 | $16.25 | $15.42 | $15.78 | $15.78 | 737,161 |
| 2021-12-06 | $15.47 | $15.54 | $14.95 | $15.35 | $15.35 | 664,357 |
| 2021-12-03 | $15.61 | $15.76 | $15.01 | $15.30 | $15.30 | 685,129 |
| 2021-12-02 | $15.31 | $15.68 | $14.81 | $15.59 | $15.59 | 1,141,632 |
| 2021-12-01 | $16.03 | $16.15 | $14.80 | $14.84 | $14.84 | 1,498,298 |
| 2021-11-30 | $15.59 | $16.14 | $15.13 | $15.56 | $15.56 | 1,225,224 |
| 2021-11-29 | $16.15 | $16.64 | $15.64 | $15.73 | $15.73 | 1,225,781 |
| 2021-11-26 | $16.15 | $16.21 | $15.35 | $16.04 | $16.04 | 1,065,620 |
| 2021-11-24 | $16.85 | $17.08 | $16.59 | $16.89 | $16.89 | 2,042,122 |
| 2021-11-23 | $16.42 | $16.99 | $16.29 | $16.88 | $16.88 | 1,003,599 |
| 2021-11-22 | $16.35 | $16.96 | $16.27 | $16.44 | $16.44 | 2,010,349 |
| 2021-11-19 | $16.02 | $16.37 | $15.92 | $16.26 | $16.26 | 775,023 |
| 2021-11-18 | $16.16 | $16.28 | $15.71 | $16.22 | $16.22 | 672,775 |
| 2021-11-17 | $15.92 | $16.31 | $15.91 | $16.05 | $16.05 | 395,965 |
| 2021-11-16 | $16.20 | $16.30 | $15.85 | $16.25 | $16.25 | 648,986 |
| 2021-11-15 | $16.75 | $16.75 | $15.99 | $16.23 | $16.23 | 953,677 |
| 2021-11-12 | $16.63 | $16.81 | $16.50 | $16.58 | $16.58 | 601,863 |
| 2021-11-11 | $16.64 | $16.91 | $16.36 | $16.48 | $16.48 | 862,661 |
| 2021-11-10 | $17.25 | $17.55 | $16.39 | $16.50 | $16.50 | 935,304 |
| 2021-11-09 | $17.24 | $17.57 | $16.96 | $17.35 | $17.35 | 852,807 |
| 2021-11-08 | $17.58 | $17.93 | $16.88 | $17.12 | $17.12 | 1,651,830 |
| 2021-11-05 | $17.00 | $17.44 | $16.56 | $17.32 | $17.32 | 1,603,193 |
| 2021-11-04 | $15.33 | $17.00 | $15.17 | $16.88 | $16.88 | 3,256,369 |
| 2021-11-03 | $13.78 | $14.05 | $13.63 | $13.98 | $13.98 | 876,777 |
| 2021-11-02 | $14.80 | $14.85 | $13.67 | $13.76 | $13.76 | 642,899 |
| 2021-11-01 | $14.22 | $14.75 | $14.15 | $14.71 | $14.71 | 994,141 |
| 2021-10-29 | $14.08 | $14.28 | $14.00 | $14.19 | $14.19 | 642,350 |
| 2021-10-28 | $13.62 | $14.13 | $13.55 | $14.08 | $14.08 | 605,196 |
| 2021-10-27 | $14.03 | $14.10 | $13.57 | $13.59 | $13.59 | 476,579 |
| 2021-10-26 | $13.79 | $14.25 | $13.66 | $14.10 | $14.10 | 1,486,114 |
| 2021-10-25 | $13.18 | $13.74 | $13.09 | $13.69 | $13.69 | 646,694 |
| 2021-10-22 | $13.29 | $13.38 | $13.16 | $13.20 | $13.20 | 372,506 |
| 2021-10-21 | $13.25 | $13.43 | $13.14 | $13.35 | $13.35 | 518,912 |
| 2021-10-20 | $13.50 | $13.56 | $13.22 | $13.26 | $13.26 | 838,736 |
| 2021-10-19 | $13.50 | $14.20 | $13.49 | $13.49 | $13.49 | 784,658 |
| 2021-10-18 | $13.35 | $13.69 | $13.25 | $13.51 | $13.51 | 750,199 |
| 2021-10-15 | $13.88 | $13.88 | $13.46 | $13.47 | $13.47 | 633,434 |
| 2021-10-14 | $13.56 | $13.71 | $13.51 | $13.64 | $13.64 | 477,670 |
| 2021-10-13 | $13.86 | $13.86 | $13.41 | $13.51 | $13.51 | 423,572 |
| 2021-10-12 | $13.37 | $13.86 | $13.36 | $13.74 | $13.74 | 603,297 |
| 2021-10-11 | $13.75 | $13.91 | $13.35 | $13.37 | $13.37 | 432,472 |
| 2021-10-08 | $14.05 | $14.19 | $13.75 | $13.80 | $13.80 | 480,324 |
| 2021-10-07 | $14.10 | $14.30 | $13.94 | $14.07 | $14.07 | 591,985 |
| 2021-10-06 | $14.00 | $14.19 | $13.50 | $14.00 | $14.00 | 505,577 |
| 2021-10-05 | $13.83 | $14.45 | $13.77 | $14.13 | $14.13 | 674,514 |
| 2021-10-04 | $14.01 | $14.03 | $13.60 | $13.79 | $13.79 | 545,128 |
| 2021-10-01 | $13.52 | $14.23 | $13.50 | $14.02 | $14.02 | 1,134,729 |
| 2021-09-30 | $13.50 | $13.72 | $13.33 | $13.43 | $13.43 | 514,093 |
| 2021-09-29 | $13.36 | $13.62 | $13.25 | $13.45 | $13.45 | 343,346 |
| 2021-09-28 | $13.68 | $13.80 | $13.28 | $13.33 | $13.33 | 513,614 |
| 2021-09-27 | $13.46 | $14.12 | $13.46 | $13.78 | $13.78 | 1,006,579 |
| 2021-09-24 | $13.63 | $13.80 | $13.49 | $13.52 | $13.52 | 402,675 |
| 2021-09-23 | $13.80 | $14.06 | $13.74 | $13.82 | $13.82 | 1,174,084 |
| 2021-09-22 | $13.39 | $13.85 | $13.31 | $13.65 | $13.65 | 517,870 |
| 2021-09-21 | $13.36 | $13.45 | $13.07 | $13.30 | $13.30 | 399,772 |
| 2021-09-20 | $13.28 | $13.54 | $13.09 | $13.24 | $13.24 | 506,199 |
| 2021-09-17 | $14.19 | $14.44 | $13.63 | $13.79 | $13.79 | 2,176,865 |
| 2021-09-16 | $13.77 | $14.13 | $13.58 | $14.06 | $14.06 | 499,140 |
| 2021-09-15 | $13.31 | $13.89 | $13.05 | $13.73 | $13.73 | 715,274 |
| 2021-09-14 | $13.31 | $13.42 | $13.12 | $13.28 | $13.28 | 452,009 |
| 2021-09-13 | $13.34 | $13.34 | $12.97 | $13.24 | $13.24 | 598,778 |
| 2021-09-10 | $13.49 | $13.51 | $13.10 | $13.18 | $13.18 | 432,308 |
| 2021-09-09 | $13.40 | $13.58 | $13.22 | $13.37 | $13.37 | 408,101 |
| 2021-09-08 | $13.05 | $13.57 | $12.96 | $13.32 | $13.32 | 508,832 |
| 2021-09-07 | $13.51 | $13.68 | $13.32 | $13.51 | $13.51 | 461,183 |
| 2021-09-03 | $13.62 | $13.62 | $13.18 | $13.51 | $13.51 | 527,701 |
| 2021-09-02 | $13.73 | $13.94 | $13.62 | $13.64 | $13.64 | 445,215 |
| 2021-09-01 | $13.56 | $13.83 | $13.20 | $13.70 | $13.70 | 699,843 |
| 2021-08-31 | $13.21 | $13.53 | $12.94 | $13.47 | $13.47 | 643,753 |
| 2021-08-30 | $13.42 | $13.59 | $13.25 | $13.36 | $13.36 | 443,512 |
| 2021-08-27 | $13.43 | $13.63 | $13.19 | $13.42 | $13.42 | 769,948 |
| 2021-08-26 | $13.82 | $13.88 | $13.38 | $13.44 | $13.44 | 744,211 |
| 2021-08-25 | $13.85 | $14.09 | $13.68 | $13.88 | $13.88 | 542,751 |
| 2021-08-24 | $13.71 | $14.00 | $13.64 | $13.90 | $13.90 | 480,393 |
| 2021-08-23 | $14.00 | $14.02 | $13.56 | $13.68 | $13.68 | 486,486 |
| 2021-08-20 | $12.96 | $13.81 | $12.88 | $13.77 | $13.77 | 668,046 |
| 2021-08-19 | $12.94 | $13.27 | $12.85 | $13.02 | $13.02 | 696,666 |
| 2021-08-18 | $13.31 | $13.33 | $13.01 | $13.10 | $13.10 | 769,132 |
| 2021-08-17 | $13.76 | $13.79 | $13.28 | $13.34 | $13.34 | 882,522 |
| 2021-08-16 | $14.12 | $14.14 | $13.54 | $13.94 | $13.94 | 962,475 |
| 2021-08-13 | $13.73 | $14.21 | $13.64 | $14.20 | $14.20 | 1,137,937 |
| 2021-08-12 | $13.55 | $13.79 | $13.45 | $13.73 | $13.73 | 656,688 |
| 2021-08-11 | $13.56 | $13.58 | $13.31 | $13.56 | $13.56 | 516,350 |
| 2021-08-10 | $13.53 | $13.85 | $13.47 | $13.61 | $13.61 | 1,043,736 |
| 2021-08-09 | $13.42 | $13.77 | $13.21 | $13.52 | $13.52 | 871,342 |
| 2021-08-06 | $13.71 | $13.90 | $13.06 | $13.32 | $13.32 | 1,254,025 |
| 2021-08-05 | $13.07 | $14.03 | $12.90 | $13.70 | $13.70 | 3,240,247 |
| 2021-08-04 | $11.60 | $11.72 | $11.31 | $11.70 | $11.70 | 918,768 |
| 2021-08-03 | $11.47 | $11.71 | $11.22 | $11.68 | $11.68 | 587,027 |
| 2021-08-02 | $11.20 | $11.72 | $11.20 | $11.38 | $11.38 | 631,129 |
| 2021-07-30 | $11.18 | $11.51 | $11.18 | $11.32 | $11.32 | 761,537 |
| 2021-07-29 | $11.27 | $11.41 | $11.17 | $11.24 | $11.24 | 480,485 |
| 2021-07-28 | $11.27 | $11.39 | $10.93 | $11.18 | $11.18 | 466,414 |
| 2021-07-27 | $11.54 | $11.68 | $11.01 | $11.24 | $11.24 | 734,558 |
| 2021-07-26 | $11.74 | $12.00 | $11.47 | $11.61 | $11.61 | 898,106 |
| 2021-07-23 | $11.67 | $11.76 | $11.44 | $11.66 | $11.66 | 567,419 |
| 2021-07-22 | $11.39 | $11.70 | $11.22 | $11.53 | $11.53 | 758,584 |
| 2021-07-21 | $11.22 | $11.55 | $11.11 | $11.39 | $11.39 | 794,457 |
| 2021-07-20 | $10.41 | $11.17 | $10.33 | $11.07 | $11.07 | 1,084,955 |
| 2021-07-19 | $9.73 | $10.42 | $9.30 | $10.34 | $10.34 | 793,577 |
| 2021-07-16 | $10.67 | $10.71 | $10.38 | $10.40 | $10.40 | 840,907 |
| 2021-07-15 | $10.52 | $10.62 | $10.42 | $10.59 | $10.59 | 688,612 |
| 2021-07-14 | $10.61 | $10.97 | $10.50 | $10.60 | $10.60 | 738,842 |
| 2021-07-13 | $10.59 | $11.01 | $10.49 | $10.54 | $10.54 | 604,615 |
| 2021-07-12 | $10.50 | $10.66 | $10.36 | $10.60 | $10.60 | 949,787 |
| 2021-07-09 | $10.47 | $10.61 | $10.35 | $10.58 | $10.58 | 378,026 |
| 2021-07-08 | $10.10 | $10.47 | $9.94 | $10.23 | $10.23 | 419,020 |
| 2021-07-07 | $10.64 | $10.67 | $10.28 | $10.39 | $10.39 | 679,122 |
| 2021-07-06 | $10.75 | $10.79 | $10.38 | $10.56 | $10.56 | 585,227 |
| 2021-07-02 | $10.88 | $10.88 | $10.63 | $10.72 | $10.72 | 389,178 |
| 2021-07-01 | $11.01 | $11.04 | $10.73 | $10.87 | $10.87 | 2,202,840 |
| 2021-06-30 | $10.46 | $11.11 | $10.36 | $11.04 | $11.04 | 1,082,397 |
| 2021-06-29 | $10.61 | $10.70 | $10.47 | $10.54 | $10.54 | 445,527 |
| 2021-06-28 | $10.49 | $10.62 | $10.07 | $10.59 | $10.59 | 947,473 |
| 2021-06-25 | $11.24 | $11.44 | $10.35 | $10.54 | $10.54 | 6,468,955 |
| 2021-06-24 | $10.92 | $11.12 | $10.84 | $11.12 | $11.12 | 763,552 |
| 2021-06-23 | $11.26 | $11.48 | $10.85 | $10.89 | $10.89 | 684,713 |
| 2021-06-22 | $10.95 | $11.01 | $10.75 | $10.99 | $10.99 | 461,417 |
| 2021-06-21 | $10.38 | $11.07 | $10.34 | $10.99 | $10.99 | 720,774 |
| 2021-06-18 | $10.53 | $10.76 | $10.30 | $10.35 | $10.35 | 1,343,918 |
| 2021-06-17 | $10.90 | $11.10 | $10.56 | $10.72 | $10.72 | 810,482 |
| 2021-06-16 | $10.54 | $11.06 | $10.43 | $10.92 | $10.92 | 1,850,736 |
| 2021-06-15 | $10.27 | $10.59 | $10.25 | $10.54 | $10.54 | 987,178 |
| 2021-06-14 | $10.56 | $10.67 | $9.87 | $10.21 | $10.21 | 1,368,135 |
| 2021-06-11 | $10.39 | $10.55 | $10.22 | $10.53 | $10.53 | 611,628 |
| 2021-06-10 | $11.05 | $11.29 | $10.08 | $10.38 | $10.38 | 1,285,226 |
| 2021-06-09 | $11.40 | $11.40 | $11.18 | $11.21 | $11.21 | 1,035,780 |
| 2021-06-08 | $10.80 | $11.33 | $10.72 | $11.27 | $11.27 | 1,228,291 |
| 2021-06-07 | $10.75 | $10.81 | $10.60 | $10.77 | $10.77 | 782,123 |
| 2021-06-04 | $10.52 | $10.79 | $10.48 | $10.69 | $10.69 | 704,548 |
| 2021-06-03 | $10.60 | $10.60 | $10.28 | $10.49 | $10.49 | 841,959 |
| 2021-06-02 | $10.55 | $10.85 | $10.47 | $10.61 | $10.61 | 1,211,353 |
| 2021-06-01 | $10.13 | $10.51 | $9.96 | $10.50 | $10.50 | 1,018,628 |
| 2021-05-28 | $10.02 | $10.10 | $9.81 | $9.94 | $9.94 | 789,059 |
| 2021-05-27 | $9.75 | $10.05 | $9.66 | $10.01 | $10.01 | 2,612,600 |
| 2021-05-26 | $9.39 | $9.64 | $9.39 | $9.64 | $9.64 | 616,202 |
| 2021-05-25 | $9.57 | $9.82 | $9.38 | $9.39 | $9.39 | 689,860 |
| 2021-05-24 | $9.50 | $9.54 | $9.30 | $9.51 | $9.51 | 697,698 |
| 2021-05-21 | $9.41 | $9.60 | $9.23 | $9.46 | $9.46 | 728,416 |
| 2021-05-20 | $9.22 | $9.35 | $9.06 | $9.28 | $9.28 | 700,754 |
| 2021-05-19 | $9.31 | $9.40 | $8.91 | $9.32 | $9.32 | 847,218 |
| 2021-05-18 | $9.50 | $9.69 | $9.38 | $9.45 | $9.45 | 781,691 |
| 2021-05-17 | $9.23 | $9.49 | $8.98 | $9.45 | $9.45 | 958,202 |
| 2021-05-14 | $9.33 | $9.49 | $9.20 | $9.45 | $9.45 | 753,916 |
| 2021-05-13 | $9.15 | $9.53 | $8.96 | $9.26 | $9.26 | 1,107,381 |
| 2021-05-12 | $9.44 | $9.54 | $9.12 | $9.13 | $9.13 | 1,852,792 |
| 2021-05-11 | $8.96 | $9.46 | $8.75 | $9.43 | $9.43 | 1,190,144 |
| 2021-05-10 | $9.90 | $9.90 | $9.30 | $9.31 | $9.31 | 3,648,298 |
| 2021-05-07 | $9.45 | $9.96 | $9.34 | $9.80 | $9.80 | 2,736,671 |
| 2021-05-06 | $9.25 | $9.93 | $9.05 | $9.50 | $9.50 | 2,956,450 |
| 2021-05-05 | $9.35 | $9.59 | $9.08 | $9.10 | $9.10 | 1,404,269 |
| 2021-05-04 | $9.09 | $9.29 | $8.89 | $9.20 | $9.20 | 802,808 |
| 2021-05-03 | $9.11 | $9.14 | $8.69 | $9.14 | $9.14 | 1,117,687 |
| 2021-04-30 | $9.01 | $9.29 | $8.98 | $9.08 | $9.08 | 1,431,348 |
| 2021-04-29 | $8.96 | $9.16 | $8.81 | $9.16 | $9.16 | 997,531 |
| 2021-04-28 | $8.68 | $8.97 | $8.62 | $8.84 | $8.84 | 651,022 |
| 2021-04-27 | $9.00 | $9.10 | $8.71 | $8.71 | $8.71 | 1,114,208 |
| 2021-04-26 | $8.84 | $9.03 | $8.71 | $8.94 | $8.94 | 1,100,424 |
| 2021-04-23 | $8.54 | $8.89 | $8.45 | $8.80 | $8.80 | 1,535,536 |
| 2021-04-22 | $8.39 | $8.53 | $8.25 | $8.42 | $8.42 | 1,402,562 |
| 2021-04-21 | $7.79 | $8.40 | $7.79 | $8.35 | $8.35 | 1,405,450 |
| 2021-04-20 | $8.02 | $8.13 | $7.56 | $7.80 | $7.80 | 904,585 |
| 2021-04-19 | $8.03 | $8.43 | $7.90 | $7.96 | $7.96 | 1,340,612 |
| 2021-04-16 | $7.96 | $8.15 | $7.89 | $8.02 | $8.02 | 1,292,096 |
| 2021-04-15 | $7.56 | $7.84 | $7.46 | $7.82 | $7.82 | 1,101,755 |
| 2021-04-14 | $7.78 | $7.78 | $7.42 | $7.61 | $7.61 | 1,018,867 |
| 2021-04-13 | $7.65 | $7.81 | $7.60 | $7.70 | $7.70 | 1,279,875 |
| 2021-04-12 | $7.31 | $7.93 | $7.27 | $7.65 | $7.65 | 1,339,149 |
| 2021-04-09 | $7.24 | $7.38 | $7.14 | $7.25 | $7.25 | 999,362 |
| 2021-04-08 | $7.11 | $7.25 | $6.85 | $7.22 | $7.22 | 1,809,532 |
| 2021-04-07 | $7.29 | $7.33 | $7.10 | $7.17 | $7.17 | 1,399,506 |
| 2021-04-06 | $7.06 | $7.40 | $6.96 | $7.30 | $7.30 | 1,084,941 |
| 2021-04-05 | $7.56 | $7.61 | $7.13 | $7.16 | $7.16 | 966,127 |
| 2021-04-01 | $7.71 | $7.79 | $7.36 | $7.52 | $7.52 | 1,554,789 |
| 2021-03-31 | $7.45 | $8.01 | $7.40 | $7.62 | $7.62 | 3,356,744 |
| 2021-03-30 | $7.17 | $7.48 | $7.07 | $7.44 | $7.44 | 3,030,005 |
| 2021-03-29 | $7.21 | $7.59 | $6.67 | $7.10 | $7.10 | 8,436,356 |
| 2021-03-26 | $6.04 | $6.13 | $5.80 | $5.98 | $5.98 | 1,156,350 |
| 2021-03-25 | $5.55 | $6.05 | $5.53 | $5.99 | $5.99 | 1,338,976 |
| 2021-03-24 | $6.06 | $6.20 | $5.61 | $5.61 | $5.61 | 1,532,257 |
| 2021-03-23 | $6.21 | $6.36 | $5.87 | $5.92 | $5.92 | 1,353,381 |
| 2021-03-22 | $6.77 | $6.87 | $6.23 | $6.30 | $6.30 | 1,500,003 |
| 2021-03-19 | $6.72 | $6.93 | $6.57 | $6.82 | $6.82 | 2,139,205 |
| 2021-03-18 | $7.01 | $7.15 | $6.72 | $6.76 | $6.76 | 1,361,799 |
| 2021-03-17 | $6.88 | $6.97 | $6.68 | $6.97 | $6.97 | 808,523 |
| 2021-03-16 | $6.83 | $7.03 | $6.78 | $6.87 | $6.87 | 661,956 |
| 2021-03-15 | $7.14 | $7.20 | $6.91 | $7.03 | $7.03 | 905,086 |
| 2021-03-12 | $6.78 | $7.20 | $6.78 | $7.17 | $7.17 | 869,839 |
| 2021-03-11 | $6.61 | $7.01 | $6.59 | $6.93 | $6.93 | 1,213,226 |
| 2021-03-10 | $6.52 | $7.05 | $6.36 | $6.61 | $6.61 | 2,274,998 |
| 2021-03-09 | $6.39 | $6.54 | $6.11 | $6.46 | $6.46 | 1,174,083 |
| 2021-03-08 | $6.23 | $6.34 | $6.15 | $6.31 | $6.31 | 1,166,569 |
| 2021-03-05 | $6.05 | $6.38 | $6.01 | $6.20 | $6.20 | 1,295,881 |
| 2021-03-04 | $6.39 | $6.45 | $5.79 | $6.07 | $6.07 | 2,406,314 |
| 2021-03-03 | $6.05 | $6.65 | $6.05 | $6.49 | $6.49 | 1,445,143 |
| 2021-03-02 | $6.24 | $6.26 | $5.98 | $6.03 | $6.03 | 1,792,552 |
| 2021-03-01 | $6.16 | $6.44 | $6.15 | $6.29 | $6.29 | 1,730,278 |
| 2021-02-26 | $6.48 | $6.58 | $5.91 | $6.10 | $6.10 | 2,556,571 |
| 2021-02-25 | $6.04 | $6.72 | $6.02 | $6.49 | $6.49 | 2,357,717 |
| 2021-02-24 | $6.20 | $6.58 | $5.95 | $6.06 | $6.06 | 2,688,690 |
| 2021-02-23 | $6.39 | $6.44 | $6.03 | $6.12 | $6.12 | 2,085,745 |
| 2021-02-22 | $6.47 | $6.80 | $6.46 | $6.59 | $6.59 | 2,136,451 |
| 2021-02-19 | $6.24 | $6.48 | $6.10 | $6.41 | $6.41 | 1,661,133 |
| 2021-02-18 | $6.48 | $6.48 | $6.09 | $6.22 | $6.22 | 1,035,472 |
| 2021-02-17 | $6.45 | $6.60 | $6.41 | $6.49 | $6.49 | 2,223,104 |
| 2021-02-16 | $6.52 | $6.80 | $6.43 | $6.50 | $6.50 | 1,630,340 |
| 2021-02-12 | $6.09 | $6.59 | $5.96 | $6.46 | $6.46 | 1,048,265 |
| 2021-02-11 | $6.16 | $6.35 | $5.95 | $6.14 | $6.14 | 1,302,215 |
| 2021-02-10 | $6.05 | $6.18 | $5.87 | $6.16 | $6.16 | 1,144,878 |
| 2021-02-09 | $6.10 | $6.10 | $5.70 | $5.98 | $5.98 | 1,764,534 |
| 2021-02-08 | $5.74 | $6.02 | $5.74 | $6.00 | $6.00 | 2,654,376 |
| 2021-02-05 | $5.55 | $5.77 | $5.53 | $5.76 | $5.76 | 1,896,242 |
| 2021-02-04 | $5.57 | $5.71 | $5.39 | $5.53 | $5.53 | 2,259,525 |
| 2021-02-03 | $5.04 | $5.43 | $4.96 | $5.36 | $5.36 | 2,543,834 |
| 2021-02-02 | $5.12 | $5.19 | $4.99 | $5.01 | $5.01 | 1,363,233 |
| 2021-02-01 | $5.17 | $5.44 | $5.05 | $5.18 | $5.18 | 1,705,197 |
| 2021-01-29 | $5.06 | $5.30 | $4.93 | $4.93 | $4.93 | 2,084,107 |
| 2021-01-28 | $5.21 | $5.33 | $4.92 | $5.12 | $5.12 | 2,010,107 |
| 2021-01-27 | $5.15 | $5.31 | $5.06 | $5.13 | $5.13 | 1,646,115 |
| 2021-01-26 | $5.22 | $5.38 | $5.08 | $5.26 | $5.26 | 1,220,737 |
| 2021-01-25 | $5.31 | $5.39 | $4.99 | $5.25 | $5.25 | 2,274,471 |
| 2021-01-22 | $5.33 | $5.52 | $5.16 | $5.39 | $5.39 | 2,559,865 |
| 2021-01-21 | $5.03 | $5.56 | $4.97 | $5.55 | $5.55 | 3,241,144 |
| 2021-01-20 | $4.90 | $5.27 | $4.64 | $5.05 | $5.05 | 3,311,772 |
| 2021-01-19 | $4.69 | $5.19 | $4.49 | $4.84 | $4.84 | 8,331,338 |
| 2021-01-15 | $3.91 | $4.22 | $3.82 | $4.03 | $4.03 | 1,442,273 |
| 2021-01-14 | $3.68 | $3.90 | $3.68 | $3.77 | $3.77 | 1,099,071 |
| 2021-01-13 | $3.65 | $3.72 | $3.63 | $3.67 | $3.67 | 603,090 |
| 2021-01-12 | $3.73 | $3.77 | $3.60 | $3.65 | $3.65 | 580,333 |
| 2021-01-11 | $3.60 | $3.71 | $3.52 | $3.71 | $3.71 | 715,284 |
| 2021-01-08 | $3.67 | $3.75 | $3.57 | $3.64 | $3.64 | 1,107,457 |
| 2021-01-07 | $3.51 | $3.81 | $3.49 | $3.69 | $3.69 | 2,420,863 |
| 2021-01-06 | $3.45 | $3.56 | $3.36 | $3.51 | $3.51 | 1,499,872 |
| 2021-01-05 | $3.28 | $3.45 | $3.28 | $3.38 | $3.38 | 1,451,522 |
| 2021-01-04 | $3.39 | $3.39 | $3.23 | $3.28 | $3.28 | 2,056,669 |
| 2020-12-31 | $3.43 | $3.44 | $3.27 | $3.33 | $3.33 | 1,058,138 |
| 2020-12-30 | $3.45 | $3.52 | $3.36 | $3.39 | $3.39 | 5,384,691 |
| 2020-12-29 | $3.82 | $3.85 | $3.41 | $3.42 | $3.42 | 1,421,807 |
| 2020-12-28 | $3.36 | $3.77 | $3.34 | $3.69 | $3.69 | 2,967,381 |
| 2020-12-24 | $3.39 | $3.40 | $3.31 | $3.33 | $3.33 | 481,142 |
| 2020-12-23 | $3.41 | $3.45 | $3.36 | $3.39 | $3.39 | 749,503 |
| 2020-12-22 | $3.57 | $3.57 | $3.32 | $3.40 | $3.40 | 1,411,242 |
| 2020-12-21 | $3.60 | $3.60 | $3.40 | $3.52 | $3.52 | 2,388,403 |
| 2020-12-18 | $3.54 | $3.71 | $3.46 | $3.66 | $3.66 | 3,141,207 |
| 2020-12-17 | $3.49 | $3.61 | $3.44 | $3.53 | $3.53 | 2,354,626 |
| 2020-12-16 | $3.55 | $3.59 | $3.39 | $3.47 | $3.47 | 1,684,747 |
| 2020-12-15 | $3.46 | $3.59 | $3.38 | $3.55 | $3.55 | 3,348,778 |
| 2020-12-14 | $3.38 | $3.49 | $3.31 | $3.39 | $3.39 | 1,754,293 |
| 2020-12-11 | $3.23 | $3.37 | $3.21 | $3.34 | $3.34 | 4,245,978 |
| 2020-12-10 | $3.24 | $3.34 | $3.18 | $3.26 | $3.26 | 8,646,002 |
| 2020-12-09 | $3.47 | $3.52 | $3.21 | $3.28 | $3.28 | 8,021,269 |
| 2020-12-08 | $3.68 | $3.75 | $3.54 | $3.64 | $3.64 | 3,496,911 |
| 2020-12-07 | $3.43 | $3.61 | $3.39 | $3.56 | $3.56 | 1,302,654 |
| 2020-12-04 | $3.40 | $3.56 | $3.31 | $3.43 | $3.43 | 1,361,411 |
| 2020-12-03 | $3.15 | $3.61 | $3.13 | $3.41 | $3.41 | 2,610,749 |
| 2020-12-02 | $3.06 | $3.19 | $2.96 | $3.18 | $3.18 | 1,227,250 |
| 2020-12-01 | $3.09 | $3.20 | $3.05 | $3.08 | $3.08 | 1,589,164 |
| 2020-11-30 | $3.06 | $3.16 | $3.00 | $3.01 | $3.01 | 1,237,718 |
| 2020-11-27 | $3.04 | $3.06 | $2.86 | $3.04 | $3.04 | 782,348 |
| 2020-11-25 | $3.14 | $3.22 | $2.94 | $3.01 | $3.01 | 1,311,885 |
| 2020-11-24 | $2.88 | $3.19 | $2.84 | $3.19 | $3.19 | 3,182,373 |
| 2020-11-23 | $2.76 | $2.84 | $2.73 | $2.78 | $2.78 | 1,556,064 |
| 2020-11-20 | $2.81 | $2.81 | $2.65 | $2.74 | $2.74 | 1,287,534 |
| 2020-11-19 | $2.76 | $2.87 | $2.72 | $2.85 | $2.85 | 1,130,697 |
| 2020-11-18 | $2.72 | $2.86 | $2.71 | $2.73 | $2.73 | 2,265,388 |
| 2020-11-17 | $2.78 | $2.85 | $2.70 | $2.84 | $2.84 | 833,227 |
| 2020-11-16 | $2.84 | $2.89 | $2.76 | $2.83 | $2.83 | 1,635,983 |
| 2020-11-13 | $2.52 | $2.78 | $2.51 | $2.75 | $2.75 | 1,928,380 |
| 2020-11-12 | $2.40 | $2.55 | $2.39 | $2.49 | $2.49 | 2,175,427 |
| 2020-11-11 | $2.63 | $2.64 | $2.40 | $2.44 | $2.44 | 1,174,318 |
| 2020-11-10 | $2.80 | $2.88 | $2.62 | $2.66 | $2.66 | 1,561,138 |
| 2020-11-09 | $2.53 | $2.98 | $2.50 | $2.81 | $2.81 | 3,638,105 |
| 2020-11-06 | $2.33 | $2.58 | $2.29 | $2.39 | $2.39 | 2,065,107 |
| 2020-11-05 | $2.26 | $2.70 | $2.18 | $2.34 | $2.34 | 5,134,027 |
| 2020-11-04 | $2.80 | $2.87 | $2.67 | $2.75 | $2.75 | 1,541,586 |
| 2020-11-03 | $2.78 | $2.82 | $2.71 | $2.78 | $2.78 | 959,716 |
| 2020-11-02 | $2.67 | $2.72 | $2.56 | $2.68 | $2.68 | 855,893 |
| 2020-10-30 | $2.67 | $2.70 | $2.54 | $2.61 | $2.61 | 1,232,588 |
| 2020-10-29 | $2.58 | $2.72 | $2.53 | $2.69 | $2.69 | 918,207 |
| 2020-10-28 | $2.71 | $2.76 | $2.52 | $2.57 | $2.57 | 1,582,119 |
| 2020-10-27 | $2.79 | $2.87 | $2.78 | $2.84 | $2.84 | 785,269 |
| 2020-10-26 | $3.00 | $3.02 | $2.76 | $2.79 | $2.79 | 1,513,017 |
| 2020-10-23 | $3.06 | $3.13 | $2.99 | $3.07 | $3.07 | 867,670 |
| 2020-10-22 | $2.90 | $3.10 | $2.87 | $3.07 | $3.07 | 1,152,758 |
| 2020-10-21 | $3.05 | $3.15 | $2.87 | $2.89 | $2.89 | 1,890,661 |
| 2020-10-20 | $3.11 | $3.29 | $3.01 | $3.16 | $3.16 | 3,031,792 |
| 2020-10-19 | $2.82 | $3.11 | $2.76 | $3.06 | $3.06 | 2,618,176 |
| 2020-10-16 | $2.84 | $2.95 | $2.81 | $2.82 | $2.82 | 1,290,507 |
| 2020-10-15 | $2.66 | $2.89 | $2.64 | $2.87 | $2.87 | 1,746,866 |
| 2020-10-14 | $2.62 | $2.75 | $2.62 | $2.69 | $2.69 | 1,758,254 |
| 2020-10-13 | $2.65 | $2.69 | $2.57 | $2.65 | $2.65 | 1,479,325 |
| 2020-10-12 | $2.84 | $2.85 | $2.67 | $2.70 | $2.70 | 1,961,808 |
| 2020-10-09 | $2.72 | $2.93 | $2.66 | $2.83 | $2.83 | 2,939,187 |
| 2020-10-08 | $2.66 | $2.74 | $2.54 | $2.71 | $2.71 | 1,842,359 |
| 2020-10-07 | $2.55 | $2.72 | $2.50 | $2.65 | $2.65 | 2,363,942 |
| 2020-10-06 | $2.46 | $2.75 | $2.40 | $2.53 | $2.53 | 3,783,857 |
| 2020-10-05 | $2.62 | $2.64 | $2.24 | $2.51 | $2.51 | 4,551,561 |
| 2020-10-02 | $2.10 | $2.50 | $2.09 | $2.49 | $2.49 | 10,801,377 |
| 2020-10-01 | $1.95 | $2.24 | $1.88 | $2.01 | $2.01 | 9,041,494 |
| 2020-09-30 | $1.68 | $1.79 | $1.68 | $1.73 | $1.73 | 1,552,773 |
| 2020-09-29 | $1.72 | $1.74 | $1.61 | $1.68 | $1.68 | 3,976,279 |
| 2020-09-28 | $1.72 | $1.86 | $1.71 | $1.72 | $1.72 | 2,864,692 |
| 2020-09-25 | $1.65 | $1.70 | $1.60 | $1.66 | $1.66 | 1,170,182 |
| 2020-09-24 | $1.62 | $1.71 | $1.53 | $1.68 | $1.68 | 2,500,366 |
| 2020-09-23 | $1.71 | $1.76 | $1.62 | $1.66 | $1.66 | 2,278,662 |
| 2020-09-22 | $1.82 | $1.82 | $1.64 | $1.69 | $1.69 | 3,646,212 |
| 2020-09-21 | $1.84 | $1.85 | $1.75 | $1.77 | $1.77 | 2,326,670 |
| 2020-09-18 | $2.08 | $2.10 | $1.85 | $1.91 | $1.91 | 4,758,752 |
| 2020-09-17 | $2.11 | $2.17 | $2.05 | $2.06 | $2.06 | 1,901,472 |
| 2020-09-16 | $2.11 | $2.16 | $2.03 | $2.15 | $2.15 | 2,672,849 |
| 2020-09-15 | $2.13 | $2.20 | $2.05 | $2.11 | $2.11 | 1,875,843 |
| 2020-09-14 | $2.17 | $2.18 | $2.04 | $2.12 | $2.12 | 1,756,735 |
| 2020-09-11 | $2.23 | $2.26 | $2.06 | $2.16 | $2.16 | 2,505,918 |
| 2020-09-10 | $2.24 | $2.36 | $2.18 | $2.23 | $2.23 | 2,145,546 |
| 2020-09-09 | $2.29 | $2.30 | $2.18 | $2.24 | $2.24 | 1,621,834 |
| 2020-09-08 | $2.15 | $2.31 | $2.11 | $2.26 | $2.26 | 2,154,099 |
| 2020-09-04 | $2.23 | $2.24 | $2.08 | $2.16 | $2.16 | 2,337,027 |
| 2020-09-03 | $2.35 | $2.44 | $2.17 | $2.23 | $2.23 | 2,086,053 |
| 2020-09-02 | $2.29 | $2.39 | $2.25 | $2.35 | $2.35 | 2,012,038 |
| 2020-09-01 | $2.21 | $2.35 | $2.18 | $2.29 | $2.29 | 2,884,788 |
| 2020-08-31 | $2.33 | $2.35 | $2.12 | $2.26 | $2.26 | 3,068,753 |
| 2020-08-28 | $2.24 | $2.34 | $2.10 | $2.33 | $2.33 | 3,743,675 |
| 2020-08-27 | $2.05 | $2.33 | $2.03 | $2.23 | $2.23 | 5,290,834 |
| 2020-08-26 | $2.17 | $2.19 | $2.00 | $2.07 | $2.07 | 3,809,122 |
| 2020-08-25 | $2.20 | $2.23 | $2.13 | $2.19 | $2.19 | 1,749,644 |
| 2020-08-24 | $2.30 | $2.32 | $2.16 | $2.19 | $2.19 | 2,577,863 |
| 2020-08-21 | $2.25 | $2.36 | $2.21 | $2.26 | $2.26 | 2,198,839 |
| 2020-08-20 | $2.48 | $2.48 | $2.22 | $2.35 | $2.35 | 4,560,919 |
| 2020-08-19 | $2.53 | $2.63 | $2.48 | $2.52 | $2.52 | 1,853,217 |
| 2020-08-18 | $2.58 | $2.62 | $2.46 | $2.53 | $2.53 | 3,141,439 |
| 2020-08-17 | $2.81 | $2.83 | $2.50 | $2.59 | $2.59 | 3,730,875 |
| 2020-08-14 | $2.69 | $2.94 | $2.67 | $2.77 | $2.77 | 3,733,254 |
| 2020-08-13 | $2.84 | $2.85 | $2.66 | $2.70 | $2.70 | 2,139,230 |
| 2020-08-12 | $3.06 | $3.19 | $2.66 | $2.80 | $2.80 | 5,341,127 |
| 2020-08-11 | $2.92 | $3.30 | $2.91 | $3.01 | $3.01 | 8,540,354 |
| 2020-08-10 | $2.88 | $3.05 | $2.85 | $2.90 | $2.90 | 3,362,557 |
| 2020-08-07 | $2.87 | $2.89 | $2.74 | $2.83 | $2.83 | 3,752,523 |
| 2020-08-06 | $3.21 | $3.34 | $2.82 | $2.95 | $2.95 | 9,817,122 |
| 2020-08-05 | $3.24 | $3.69 | $3.16 | $3.43 | $3.43 | 16,451,435 |
| 2020-08-04 | $2.99 | $3.19 | $2.95 | $3.16 | $3.16 | 5,993,300 |
| 2020-08-03 | $3.27 | $3.44 | $2.85 | $2.92 | $2.92 | 11,089,434 |
| 2020-07-31 | $2.74 | $3.00 | $2.62 | $2.96 | $2.96 | 8,107,090 |
| 2020-07-30 | $2.70 | $2.78 | $2.55 | $2.74 | $2.74 | 4,895,860 |
| 2020-07-29 | $2.86 | $2.88 | $2.43 | $2.68 | $2.68 | 12,951,730 |
| 2020-07-28 | $2.18 | $2.75 | $2.09 | $2.62 | $2.62 | 15,902,718 |
| 2020-07-27 | $2.23 | $2.26 | $2.07 | $2.17 | $2.17 | 3,240,159 |
| 2020-07-24 | $2.13 | $2.38 | $2.10 | $2.22 | $2.22 | 3,554,960 |
| 2020-07-23 | $2.40 | $2.42 | $2.16 | $2.20 | $2.20 | 5,454,297 |
| 2020-07-22 | $2.07 | $2.79 | $2.01 | $2.46 | $2.46 | 22,217,512 |
| 2020-07-21 | $2.21 | $2.27 | $1.98 | $2.11 | $2.11 | 7,801,360 |
| 2020-07-20 | $2.67 | $2.72 | $2.22 | $2.36 | $2.36 | 10,290,673 |
| 2020-07-17 | $3.16 | $3.23 | $2.56 | $2.80 | $2.80 | 53,543,887 |
| 2020-07-16 | $1.92 | $2.85 | $1.82 | $2.35 | $2.35 | 28,599,992 |
| 2020-07-15 | $1.67 | $1.87 | $1.65 | $1.78 | $1.78 | 1,906,845 |
| 2020-07-14 | $1.76 | $1.78 | $1.56 | $1.60 | $1.60 | 1,527,867 |
| 2020-07-13 | $1.61 | $1.80 | $1.53 | $1.64 | $1.64 | 2,825,495 |
| 2020-07-10 | $1.49 | $1.60 | $1.45 | $1.60 | $1.60 | 505,320 |
| 2020-07-09 | $1.56 | $1.56 | $1.46 | $1.48 | $1.48 | 657,917 |
| 2020-07-08 | $1.52 | $1.61 | $1.52 | $1.57 | $1.57 | 484,220 |
| 2020-07-07 | $1.69 | $1.69 | $1.50 | $1.50 | $1.50 | 737,196 |
| 2020-07-06 | $1.77 | $1.78 | $1.58 | $1.71 | $1.71 | 1,031,657 |
| 2020-07-02 | $1.85 | $1.91 | $1.68 | $1.70 | $1.70 | 736,682 |
| 2020-07-01 | $1.87 | $1.90 | $1.76 | $1.83 | $1.83 | 1,537,888 |
| 2020-06-30 | $1.81 | $1.90 | $1.75 | $1.81 | $1.81 | 724,046 |
| 2020-06-29 | $1.84 | $1.93 | $1.75 | $1.80 | $1.80 | 864,842 |
| 2020-06-26 | $1.84 | $1.85 | $1.69 | $1.79 | $1.79 | 1,859,540 |
| 2020-06-25 | $1.83 | $1.89 | $1.80 | $1.85 | $1.85 | 532,786 |
| 2020-06-24 | $2.06 | $2.06 | $1.83 | $1.85 | $1.85 | 1,142,096 |
| 2020-06-23 | $2.02 | $2.13 | $1.97 | $2.11 | $2.11 | 1,182,012 |
| 2020-06-22 | $2.07 | $2.10 | $1.89 | $2.04 | $2.04 | 1,477,858 |
| 2020-06-19 | $2.09 | $2.25 | $2.03 | $2.10 | $2.10 | 2,349,771 |
| 2020-06-18 | $1.97 | $2.06 | $1.91 | $2.04 | $2.04 | 1,295,612 |
| 2020-06-17 | $2.11 | $2.19 | $1.97 | $1.99 | $1.99 | 1,300,486 |
| 2020-06-16 | $2.03 | $2.20 | $1.94 | $2.13 | $2.13 | 1,328,739 |
| 2020-06-15 | $1.82 | $1.96 | $1.72 | $1.94 | $1.94 | 1,004,113 |
| 2020-06-12 | $2.01 | $2.03 | $1.80 | $1.89 | $1.89 | 852,568 |
| 2020-06-11 | $1.84 | $2.06 | $1.79 | $1.81 | $1.81 | 1,300,762 |
| 2020-06-10 | $2.50 | $2.50 | $2.10 | $2.12 | $2.12 | 1,465,056 |
| 2020-06-09 | $2.42 | $2.57 | $2.32 | $2.53 | $2.53 | 1,246,134 |
| 2020-06-08 | $2.81 | $2.92 | $2.38 | $2.51 | $2.51 | 2,594,486 |
| 2020-06-05 | $2.33 | $2.91 | $2.24 | $2.75 | $2.75 | 2,576,560 |
| 2020-06-04 | $1.95 | $2.23 | $1.83 | $2.17 | $2.17 | 1,784,090 |
| 2020-06-03 | $1.75 | $2.04 | $1.75 | $1.97 | $1.97 | 2,128,997 |
| 2020-06-02 | $1.53 | $1.75 | $1.52 | $1.72 | $1.72 | 1,291,055 |
| 2020-06-01 | $1.54 | $1.64 | $1.45 | $1.50 | $1.50 | 1,081,022 |
| 2020-05-29 | $1.67 | $1.69 | $1.49 | $1.53 | $1.53 | 2,200,288 |
| 2020-05-28 | $2.05 | $2.16 | $1.61 | $1.63 | $1.63 | 1,899,074 |
| 2020-05-27 | $1.91 | $2.05 | $1.74 | $2.00 | $2.00 | 2,280,654 |
| 2020-05-26 | $1.58 | $2.07 | $1.56 | $1.94 | $1.94 | 4,043,306 |
| 2020-05-22 | $1.41 | $1.47 | $1.35 | $1.47 | $1.47 | 809,290 |
| 2020-05-21 | $1.38 | $1.47 | $1.37 | $1.41 | $1.41 | 720,510 |
| 2020-05-20 | $1.43 | $1.47 | $1.32 | $1.37 | $1.37 | 858,503 |
| 2020-05-19 | $1.40 | $1.48 | $1.31 | $1.41 | $1.41 | 1,426,268 |
| 2020-05-18 | $1.17 | $1.45 | $1.15 | $1.44 | $1.44 | 2,019,239 |
| 2020-05-15 | $1.16 | $1.16 | $1.07 | $1.13 | $1.13 | 875,102 |
| 2020-05-14 | $1.13 | $1.17 | $1.03 | $1.15 | $1.15 | 1,206,358 |
| 2020-05-13 | $1.20 | $1.20 | $1.07 | $1.14 | $1.14 | 1,005,791 |
| 2020-05-12 | $1.25 | $1.27 | $1.18 | $1.20 | $1.20 | 891,053 |
| 2020-05-11 | $1.27 | $1.36 | $1.17 | $1.24 | $1.24 | 1,084,789 |
| 2020-05-08 | $1.27 | $1.41 | $1.24 | $1.30 | $1.30 | 970,762 |
| 2020-05-07 | $1.49 | $1.51 | $1.21 | $1.22 | $1.22 | 1,384,953 |
| 2020-05-06 | $1.48 | $1.54 | $1.36 | $1.43 | $1.43 | 695,948 |
| 2020-05-05 | $1.57 | $1.65 | $1.40 | $1.46 | $1.46 | 811,763 |
| 2020-05-04 | $1.45 | $1.61 | $1.36 | $1.56 | $1.56 | 780,179 |
| 2020-05-01 | $1.55 | $1.62 | $1.39 | $1.47 | $1.47 | 1,270,631 |
| 2020-04-30 | $1.73 | $1.83 | $1.52 | $1.60 | $1.60 | 1,624,929 |
| 2020-04-29 | $1.46 | $1.72 | $1.43 | $1.63 | $1.63 | 1,994,449 |
| 2020-04-28 | $1.32 | $1.43 | $1.20 | $1.38 | $1.38 | 1,650,699 |
| 2020-04-27 | $1.23 | $1.30 | $1.15 | $1.19 | $1.19 | 1,255,878 |
| 2020-04-24 | $1.14 | $1.18 | $1.08 | $1.14 | $1.14 | 531,496 |
| 2020-04-23 | $1.17 | $1.25 | $1.12 | $1.12 | $1.12 | 695,788 |
| 2020-04-22 | $1.29 | $1.34 | $1.15 | $1.17 | $1.17 | 887,145 |
| 2020-04-21 | $1.09 | $1.26 | $1.08 | $1.25 | $1.25 | 1,632,394 |
| 2020-04-20 | $1.15 | $1.21 | $1.05 | $1.08 | $1.08 | 1,933,736 |
| 2020-04-17 | $1.24 | $1.25 | $1.11 | $1.13 | $1.13 | 1,368,472 |
| 2020-04-16 | $1.21 | $1.22 | $1.07 | $1.16 | $1.16 | 1,368,082 |
| 2020-04-15 | $1.28 | $1.30 | $1.16 | $1.21 | $1.21 | 1,445,936 |
| 2020-04-14 | $1.44 | $1.49 | $1.20 | $1.26 | $1.26 | 1,788,111 |
| 2020-04-13 | $1.50 | $1.56 | $1.30 | $1.36 | $1.36 | 1,311,768 |
| 2020-04-09 | $1.45 | $1.58 | $1.42 | $1.50 | $1.50 | 2,171,391 |
| 2020-04-08 | $1.27 | $1.44 | $1.27 | $1.41 | $1.41 | 1,619,744 |
| 2020-04-07 | $1.39 | $1.42 | $1.27 | $1.31 | $1.31 | 1,166,996 |
| 2020-04-06 | $1.55 | $1.59 | $1.35 | $1.37 | $1.37 | 1,142,308 |
| 2020-04-03 | $1.59 | $1.59 | $1.30 | $1.52 | $1.52 | 1,301,110 |
| 2020-04-02 | $1.72 | $1.86 | $1.58 | $1.69 | $1.69 | 865,852 |
| 2020-04-01 | $1.91 | $1.91 | $1.70 | $1.76 | $1.76 | 769,321 |
| 2020-03-31 | $1.94 | $2.05 | $1.76 | $1.88 | $1.88 | 820,334 |
| 2020-03-30 | $2.10 | $2.24 | $1.83 | $1.96 | $1.96 | 935,330 |
| 2020-03-27 | $2.75 | $2.82 | $2.05 | $2.10 | $2.10 | 1,014,123 |
| 2020-03-26 | $2.66 | $2.84 | $2.53 | $2.82 | $2.82 | 577,299 |
| 2020-03-25 | $2.56 | $2.73 | $2.38 | $2.62 | $2.62 | 493,767 |
| 2020-03-24 | $2.41 | $2.63 | $2.36 | $2.58 | $2.58 | 741,941 |
| 2020-03-23 | $2.20 | $2.30 | $2.02 | $2.30 | $2.30 | 505,605 |
| 2020-03-20 | $2.33 | $2.68 | $2.01 | $2.12 | $2.12 | 1,345,713 |
| 2020-03-19 | $1.72 | $2.36 | $1.68 | $2.31 | $2.31 | 635,130 |
| 2020-03-18 | $2.64 | $2.87 | $1.68 | $1.73 | $1.73 | 594,301 |
| 2020-03-17 | $2.91 | $3.11 | $2.69 | $2.79 | $2.79 | 759,204 |
| 2020-03-16 | $2.89 | $3.15 | $2.72 | $2.81 | $2.81 | 716,509 |
| 2020-03-13 | $3.34 | $3.38 | $2.92 | $3.33 | $3.33 | 785,936 |
| 2020-03-12 | $3.53 | $3.67 | $3.08 | $3.14 | $3.14 | 662,085 |
| 2020-03-11 | $4.00 | $4.34 | $3.69 | $3.77 | $3.77 | 866,705 |
| 2020-03-10 | $4.14 | $4.52 | $4.05 | $4.49 | $4.49 | 667,340 |
| 2020-03-09 | $4.50 | $4.61 | $4.13 | $4.21 | $4.21 | 667,772 |
| 2020-03-06 | $4.79 | $5.00 | $4.79 | $4.93 | $4.93 | 850,457 |
| 2020-03-05 | $4.63 | $5.24 | $4.63 | $4.98 | $4.98 | 979,631 |
| 2020-03-04 | $5.24 | $5.44 | $5.22 | $5.34 | $5.34 | 373,698 |
| 2020-03-03 | $5.50 | $5.66 | $5.10 | $5.20 | $5.20 | 484,892 |
| 2020-03-02 | $5.37 | $5.51 | $5.19 | $5.50 | $5.50 | 651,490 |
| 2020-02-28 | $5.61 | $5.68 | $5.18 | $5.47 | $5.47 | 905,620 |
| 2020-02-27 | $5.26 | $6.06 | $5.26 | $5.84 | $5.84 | 740,922 |
| 2020-02-26 | $5.83 | $5.91 | $5.54 | $5.75 | $5.75 | 350,625 |
| 2020-02-25 | $6.00 | $6.14 | $5.79 | $5.83 | $5.83 | 533,062 |
| 2020-02-24 | $6.08 | $6.15 | $5.86 | $6.00 | $6.00 | 469,963 |
| 2020-02-21 | $6.62 | $6.64 | $6.28 | $6.39 | $6.39 | 274,393 |
| 2020-02-20 | $6.60 | $6.85 | $6.58 | $6.59 | $6.59 | 296,290 |
| 2020-02-19 | $6.33 | $6.75 | $6.31 | $6.60 | $6.60 | 378,288 |
| 2020-02-18 | $6.28 | $6.47 | $6.25 | $6.32 | $6.32 | 230,708 |
| 2020-02-14 | $6.38 | $6.42 | $6.28 | $6.28 | $6.28 | 155,873 |
| 2020-02-13 | $6.28 | $6.50 | $6.25 | $6.39 | $6.39 | 144,225 |
| 2020-02-12 | $6.09 | $6.33 | $6.00 | $6.31 | $6.31 | 223,490 |
| 2020-02-11 | $6.07 | $6.11 | $5.92 | $6.00 | $6.00 | 498,866 |
| 2020-02-10 | $6.24 | $6.27 | $6.01 | $6.04 | $6.04 | 229,017 |
| 2020-02-07 | $6.43 | $6.43 | $6.23 | $6.25 | $6.25 | 237,382 |
| 2020-02-06 | $6.45 | $6.71 | $6.42 | $6.44 | $6.44 | 420,731 |
| 2020-02-05 | $5.85 | $6.41 | $5.84 | $6.41 | $6.41 | 613,920 |
| 2020-02-04 | $5.67 | $5.84 | $5.65 | $5.77 | $5.77 | 439,980 |
| 2020-02-03 | $5.53 | $5.62 | $5.39 | $5.61 | $5.61 | 509,804 |
| 2020-01-31 | $5.77 | $5.87 | $5.46 | $5.52 | $5.52 | 404,079 |
| 2020-01-30 | $5.69 | $5.83 | $5.69 | $5.82 | $5.82 | 220,372 |
| 2020-01-29 | $5.83 | $5.87 | $5.61 | $5.75 | $5.75 | 434,478 |
| 2020-01-28 | $5.91 | $5.98 | $5.79 | $5.84 | $5.84 | 285,954 |
| 2020-01-27 | $5.70 | $5.90 | $5.59 | $5.88 | $5.88 | 411,059 |
| 2020-01-24 | $6.09 | $6.16 | $5.77 | $5.81 | $5.81 | 318,667 |
| 2020-01-23 | $6.11 | $6.19 | $6.04 | $6.09 | $6.09 | 458,904 |
| 2020-01-22 | $6.42 | $6.48 | $6.16 | $6.17 | $6.17 | 317,165 |
| 2020-01-21 | $6.33 | $6.49 | $6.18 | $6.43 | $6.43 | 307,043 |
| 2020-01-17 | $6.45 | $6.45 | $6.29 | $6.35 | $6.35 | 482,462 |
| 2020-01-16 | $6.21 | $6.45 | $6.21 | $6.38 | $6.38 | 493,946 |
| 2020-01-15 | $5.95 | $6.22 | $5.95 | $6.18 | $6.18 | 363,200 |
| 2020-01-14 | $5.86 | $6.07 | $5.83 | $5.99 | $5.99 | 268,617 |
| 2020-01-13 | $5.76 | $5.96 | $5.61 | $5.92 | $5.92 | 433,559 |
| 2020-01-10 | $5.80 | $5.81 | $5.64 | $5.78 | $5.78 | 417,402 |
| 2020-01-09 | $6.14 | $6.15 | $5.80 | $5.81 | $5.81 | 326,213 |
| 2020-01-08 | $6.01 | $6.19 | $5.96 | $6.12 | $6.12 | 458,340 |
| 2020-01-07 | $6.11 | $6.14 | $6.00 | $6.03 | $6.03 | 361,559 |
| 2020-01-06 | $6.10 | $6.18 | $6.06 | $6.14 | $6.14 | 378,996 |
| 2020-01-03 | $6.07 | $6.22 | $6.01 | $6.15 | $6.15 | 622,763 |
| 2020-01-02 | $6.32 | $6.36 | $6.09 | $6.18 | $6.18 | 999,179 |
| 2019-12-31 | $6.26 | $6.29 | $6.16 | $6.25 | $6.25 | 461,162 |
| 2019-12-30 | $6.24 | $6.29 | $6.16 | $6.28 | $6.28 | 562,392 |
| 2019-12-27 | $6.30 | $6.33 | $6.17 | $6.21 | $6.21 | 366,338 |
| 2019-12-26 | $6.29 | $6.35 | $6.21 | $6.28 | $6.28 | 309,523 |
| 2019-12-24 | $6.28 | $6.36 | $6.23 | $6.30 | $6.30 | 310,031 |
| 2019-12-23 | $6.04 | $6.31 | $5.97 | $6.27 | $6.27 | 728,552 |
| 2019-12-20 | $5.86 | $6.10 | $5.84 | $6.05 | $6.05 | 844,363 |
| 2019-12-19 | $5.97 | $5.97 | $5.72 | $5.85 | $5.85 | 621,541 |
| 2019-12-18 | $6.13 | $6.18 | $5.81 | $5.97 | $5.97 | 1,176,996 |
| 2019-12-17 | $6.04 | $6.16 | $6.03 | $6.13 | $6.13 | 628,135 |
| 2019-12-16 | $5.82 | $6.12 | $5.82 | $6.04 | $6.04 | 436,561 |
| 2019-12-13 | $5.80 | $5.88 | $5.70 | $5.81 | $5.81 | 338,264 |
| 2019-12-12 | $5.69 | $5.88 | $5.64 | $5.83 | $5.83 | 442,938 |
| 2019-12-11 | $5.81 | $5.96 | $5.57 | $5.67 | $5.67 | 1,084,233 |
| 2019-12-10 | $5.60 | $5.78 | $5.56 | $5.78 | $5.78 | 417,234 |
| 2019-12-09 | $5.68 | $5.74 | $5.50 | $5.56 | $5.56 | 572,133 |
| 2019-12-06 | $5.54 | $5.73 | $5.48 | $5.68 | $5.68 | 624,569 |
| 2019-12-05 | $5.81 | $5.81 | $5.44 | $5.49 | $5.49 | 494,502 |
| 2019-12-04 | $5.80 | $5.95 | $5.77 | $5.78 | $5.78 | 700,198 |
| 2019-12-03 | $5.92 | $5.94 | $5.68 | $5.79 | $5.79 | 407,759 |
| 2019-12-02 | $5.88 | $6.01 | $5.86 | $5.98 | $5.98 | 660,547 |
| 2019-11-29 | $6.12 | $6.14 | $5.84 | $5.87 | $5.87 | 251,085 |
| 2019-11-27 | $5.96 | $6.18 | $5.96 | $6.15 | $6.15 | 360,184 |
| 2019-11-26 | $5.89 | $6.06 | $5.85 | $5.96 | $5.96 | 826,707 |
| 2019-11-25 | $5.87 | $6.13 | $5.85 | $5.88 | $5.88 | 894,733 |
| 2019-11-22 | $6.02 | $6.13 | $5.96 | $6.04 | $6.04 | 670,256 |
| 2019-11-21 | $6.05 | $6.16 | $5.88 | $5.97 | $5.97 | 725,187 |
| 2019-11-20 | $5.50 | $6.17 | $5.40 | $6.05 | $6.05 | 1,974,056 |
| 2019-11-19 | $5.58 | $5.60 | $5.24 | $5.48 | $5.48 | 1,741,018 |
| 2019-11-18 | $5.90 | $5.97 | $5.47 | $5.50 | $5.50 | 652,380 |
| 2019-11-15 | $6.01 | $6.08 | $5.86 | $5.93 | $5.93 | 376,022 |
| 2019-11-14 | $6.06 | $6.06 | $5.86 | $5.96 | $5.96 | 1,158,821 |
| 2019-11-13 | $6.03 | $6.11 | $5.96 | $6.07 | $6.07 | 454,720 |
| 2019-11-12 | $6.28 | $6.32 | $5.98 | $6.07 | $6.07 | 949,173 |
| 2019-11-11 | $6.22 | $6.40 | $6.18 | $6.26 | $6.26 | 799,879 |
| 2019-11-08 | $6.33 | $6.34 | $6.12 | $6.22 | $6.22 | 486,804 |
| 2019-11-07 | $6.47 | $6.59 | $6.18 | $6.34 | $6.34 | 690,733 |
| 2019-11-06 | $6.44 | $6.54 | $6.18 | $6.33 | $6.33 | 859,106 |
| 2019-11-05 | $6.21 | $6.57 | $6.15 | $6.53 | $6.53 | 706,649 |
| 2019-11-04 | $6.25 | $6.41 | $6.16 | $6.22 | $6.22 | 679,715 |
| 2019-11-01 | $6.50 | $6.61 | $6.13 | $6.23 | $6.23 | 817,211 |
| 2019-10-31 | $6.13 | $6.50 | $6.10 | $6.46 | $6.46 | 954,503 |
| 2019-10-30 | $6.50 | $6.59 | $6.34 | $6.38 | $6.38 | 1,085,582 |
| 2019-10-29 | $6.52 | $6.60 | $6.35 | $6.49 | $6.49 | 1,471,652 |
| 2019-10-28 | $6.50 | $6.59 | $6.44 | $6.54 | $6.54 | 751,447 |
| 2019-10-25 | $6.40 | $6.61 | $6.38 | $6.50 | $6.50 | 659,469 |
| 2019-10-24 | $6.67 | $6.85 | $6.27 | $6.47 | $6.47 | 1,207,349 |
| 2019-10-23 | $6.26 | $6.81 | $6.22 | $6.71 | $6.71 | 1,298,515 |
| 2019-10-22 | $6.19 | $6.45 | $5.82 | $6.35 | $6.35 | 1,789,221 |
| 2019-10-21 | $5.92 | $6.34 | $5.85 | $6.23 | $6.23 | 1,647,488 |
| 2019-10-18 | $5.18 | $5.90 | $5.10 | $5.85 | $5.85 | 1,425,316 |
| 2019-10-17 | $5.01 | $5.25 | $4.81 | $5.22 | $5.22 | 1,324,393 |
| 2019-10-16 | $4.67 | $5.04 | $4.60 | $5.03 | $5.03 | 1,497,436 |
| 2019-10-15 | $4.79 | $4.82 | $4.53 | $4.67 | $4.67 | 431,737 |
| 2019-10-14 | $4.60 | $4.87 | $4.52 | $4.79 | $4.79 | 551,956 |
| 2019-10-11 | $4.60 | $4.66 | $4.53 | $4.61 | $4.61 | 551,988 |
| 2019-10-10 | $4.72 | $4.81 | $4.50 | $4.52 | $4.52 | 687,592 |
| 2019-10-09 | $4.67 | $4.77 | $4.49 | $4.74 | $4.74 | 598,468 |
| 2019-10-08 | $4.75 | $4.80 | $4.59 | $4.64 | $4.64 | 484,239 |
| 2019-10-07 | $4.84 | $4.92 | $4.76 | $4.80 | $4.80 | 398,410 |
| 2019-10-04 | $4.95 | $5.10 | $4.80 | $4.86 | $4.86 | 608,193 |
| 2019-10-03 | $5.25 | $5.31 | $5.00 | $5.00 | $5.00 | 641,056 |
| 2019-10-02 | $5.40 | $5.52 | $5.22 | $5.28 | $5.28 | 412,976 |
| 2019-10-01 | $5.34 | $5.55 | $5.34 | $5.42 | $5.42 | 488,642 |
| 2019-09-30 | $5.25 | $5.40 | $5.20 | $5.33 | $5.33 | 966,562 |
| 2019-09-27 | $5.46 | $5.51 | $5.20 | $5.26 | $5.26 | 381,912 |
| 2019-09-26 | $5.58 | $5.58 | $5.35 | $5.43 | $5.43 | 644,947 |
| 2019-09-25 | $5.50 | $5.72 | $5.50 | $5.62 | $5.62 | 354,538 |
| 2019-09-24 | $5.53 | $5.53 | $5.30 | $5.48 | $5.48 | 594,278 |
| 2019-09-23 | $5.33 | $5.55 | $5.26 | $5.52 | $5.52 | 329,145 |
| 2019-09-20 | $5.48 | $5.54 | $5.28 | $5.34 | $5.34 | 684,047 |
| 2019-09-19 | $5.59 | $5.62 | $5.46 | $5.49 | $5.49 | 266,284 |
| 2019-09-18 | $5.74 | $5.87 | $5.51 | $5.57 | $5.57 | 281,087 |
| 2019-09-17 | $5.96 | $6.03 | $5.73 | $5.74 | $5.74 | 284,350 |
| 2019-09-16 | $6.40 | $6.40 | $5.98 | $5.99 | $5.99 | 804,596 |
| 2019-09-13 | $6.42 | $6.48 | $6.30 | $6.40 | $6.40 | 401,710 |
| 2019-09-12 | $6.32 | $6.45 | $6.21 | $6.37 | $6.37 | 397,968 |
| 2019-09-11 | $5.94 | $6.32 | $5.86 | $6.32 | $6.32 | 634,474 |
| 2019-09-10 | $5.86 | $6.02 | $5.70 | $5.91 | $5.91 | 335,297 |
| 2019-09-09 | $5.71 | $5.89 | $5.61 | $5.87 | $5.87 | 278,589 |
| 2019-09-06 | $5.56 | $5.87 | $5.52 | $5.71 | $5.71 | 412,988 |
| 2019-09-05 | $5.51 | $5.69 | $5.43 | $5.48 | $5.48 | 422,852 |
| 2019-09-04 | $5.82 | $5.89 | $5.49 | $5.51 | $5.51 | 554,889 |
| 2019-09-03 | $5.91 | $6.01 | $5.72 | $5.80 | $5.80 | 274,973 |
| 2019-08-30 | $6.02 | $6.13 | $5.92 | $5.95 | $5.95 | 449,088 |
| 2019-08-29 | $5.94 | $6.14 | $5.91 | $5.98 | $5.98 | 731,211 |
| 2019-08-28 | $5.77 | $5.93 | $5.63 | $5.83 | $5.83 | 656,979 |
| 2019-08-27 | $5.90 | $6.05 | $5.71 | $5.79 | $5.79 | 530,796 |
| 2019-08-26 | $5.86 | $5.89 | $5.74 | $5.88 | $5.88 | 307,639 |
| 2019-08-23 | $5.87 | $5.97 | $5.74 | $5.80 | $5.80 | 378,807 |
| 2019-08-22 | $5.86 | $6.04 | $5.82 | $5.91 | $5.91 | 287,597 |
| 2019-08-21 | $5.72 | $5.84 | $5.69 | $5.82 | $5.82 | 437,140 |
| 2019-08-20 | $5.69 | $5.75 | $5.57 | $5.70 | $5.70 | 336,718 |
| 2019-08-19 | $5.45 | $5.80 | $5.45 | $5.67 | $5.67 | 512,333 |
| 2019-08-16 | $5.20 | $5.41 | $5.04 | $5.35 | $5.35 | 965,374 |
| 2019-08-15 | $5.28 | $5.28 | $5.10 | $5.16 | $5.16 | 813,815 |
| 2019-08-14 | $5.43 | $5.53 | $5.29 | $5.30 | $5.30 | 527,051 |
| 2019-08-13 | $5.47 | $5.60 | $5.42 | $5.49 | $5.49 | 524,443 |
| 2019-08-12 | $5.28 | $5.51 | $5.17 | $5.51 | $5.51 | 437,488 |
| 2019-08-09 | $5.34 | $5.36 | $4.72 | $5.31 | $5.31 | 861,432 |
| 2019-08-08 | $5.80 | $6.73 | $5.30 | $5.33 | $5.33 | 1,241,113 |
| 2019-08-07 | $5.48 | $5.78 | $5.45 | $5.76 | $5.76 | 456,011 |
| 2019-08-06 | $5.71 | $5.79 | $5.43 | $5.53 | $5.53 | 598,757 |
| 2019-08-05 | $5.63 | $5.74 | $5.47 | $5.71 | $5.71 | 543,432 |
| 2019-08-02 | $5.86 | $5.91 | $5.59 | $5.74 | $5.74 | 557,514 |
| 2019-08-01 | $5.85 | $6.10 | $5.85 | $5.92 | $5.92 | 1,252,413 |
| 2019-07-31 | $5.84 | $5.94 | $5.77 | $5.85 | $5.85 | 894,203 |
| 2019-07-30 | $5.61 | $5.88 | $5.53 | $5.84 | $5.84 | 488,256 |
| 2019-07-29 | $5.87 | $5.92 | $5.62 | $5.67 | $5.67 | 329,237 |
| 2019-07-26 | $5.71 | $5.89 | $5.67 | $5.86 | $5.86 | 489,273 |
| 2019-07-25 | $5.75 | $5.80 | $5.65 | $5.68 | $5.68 | 381,592 |
| 2019-07-24 | $5.59 | $5.76 | $5.53 | $5.75 | $5.75 | 678,808 |
| 2019-07-23 | $5.53 | $5.63 | $5.47 | $5.61 | $5.61 | 337,590 |
| 2019-07-22 | $5.53 | $5.59 | $5.26 | $5.51 | $5.51 | 554,117 |
| 2019-07-19 | $5.50 | $5.70 | $5.50 | $5.54 | $5.54 | 356,422 |
| 2019-07-18 | $5.58 | $5.58 | $5.46 | $5.57 | $5.57 | 372,199 |
| 2019-07-17 | $5.57 | $5.63 | $5.49 | $5.56 | $5.56 | 352,660 |
| 2019-07-16 | $5.40 | $5.64 | $5.37 | $5.60 | $5.60 | 574,390 |
| 2019-07-15 | $5.39 | $5.42 | $5.24 | $5.42 | $5.42 | 478,724 |
| 2019-07-12 | $5.34 | $5.41 | $5.24 | $5.37 | $5.37 | 503,057 |
| 2019-07-11 | $5.41 | $5.47 | $5.29 | $5.33 | $5.33 | 444,381 |
| 2019-07-10 | $5.42 | $5.52 | $5.25 | $5.41 | $5.41 | 578,592 |
| 2019-07-09 | $5.52 | $5.55 | $5.37 | $5.39 | $5.39 | 549,989 |
| 2019-07-08 | $5.61 | $5.71 | $5.50 | $5.56 | $5.56 | 776,343 |
| 2019-07-05 | $5.48 | $5.65 | $5.45 | $5.65 | $5.65 | 328,023 |
| 2019-07-03 | $5.53 | $5.60 | $5.45 | $5.52 | $5.52 | 265,818 |
| 2019-07-02 | $5.54 | $5.54 | $5.31 | $5.51 | $5.51 | 548,301 |
| 2019-07-01 | $5.80 | $5.80 | $5.48 | $5.56 | $5.56 | 573,303 |
| 2019-06-28 | $5.47 | $5.81 | $5.47 | $5.76 | $5.76 | 1,604,710 |
| 2019-06-27 | $5.28 | $5.52 | $5.24 | $5.48 | $5.48 | 1,555,707 |
| 2019-06-26 | $5.27 | $5.32 | $5.14 | $5.25 | $5.25 | 868,341 |
| 2019-06-25 | $5.40 | $5.40 | $5.16 | $5.25 | $5.25 | 693,843 |
| 2019-06-24 | $5.30 | $5.58 | $5.23 | $5.39 | $5.39 | 937,945 |
| 2019-06-21 | $5.40 | $5.44 | $5.30 | $5.31 | $5.31 | 847,270 |
| 2019-06-20 | $5.44 | $5.55 | $5.40 | $5.41 | $5.41 | 418,457 |
| 2019-06-19 | $5.50 | $5.51 | $5.33 | $5.41 | $5.41 | 473,400 |
| 2019-06-18 | $5.46 | $5.56 | $5.38 | $5.51 | $5.51 | 618,156 |
| 2019-06-17 | $5.24 | $5.41 | $5.20 | $5.38 | $5.38 | 637,867 |
| 2019-06-14 | $5.28 | $5.36 | $5.23 | $5.25 | $5.25 | 539,456 |
| 2019-06-13 | $5.48 | $5.55 | $5.30 | $5.32 | $5.32 | 541,447 |
| 2019-06-12 | $5.22 | $5.48 | $5.22 | $5.46 | $5.46 | 789,012 |
| 2019-06-11 | $5.52 | $5.55 | $5.24 | $5.27 | $5.27 | 749,270 |
| 2019-06-10 | $5.45 | $5.66 | $5.38 | $5.47 | $5.47 | 616,128 |
| 2019-06-07 | $5.52 | $5.55 | $5.25 | $5.43 | $5.43 | 922,572 |
| 2019-06-06 | $5.16 | $5.89 | $5.14 | $5.48 | $5.48 | 1,300,616 |
| 2019-06-05 | $5.71 | $5.71 | $5.07 | $5.14 | $5.14 | 959,177 |
| 2019-06-04 | $5.52 | $5.69 | $5.35 | $5.69 | $5.69 | 1,177,332 |
| 2019-06-03 | $5.68 | $5.69 | $5.44 | $5.47 | $5.47 | 659,262 |
| 2019-05-31 | $5.72 | $5.77 | $5.60 | $5.64 | $5.64 | 635,477 |
| 2019-05-30 | $5.86 | $5.89 | $5.65 | $5.79 | $5.79 | 708,894 |
| 2019-05-29 | $5.95 | $5.99 | $5.79 | $5.86 | $5.86 | 729,889 |
| 2019-05-28 | $6.30 | $6.38 | $5.99 | $6.00 | $6.00 | 568,436 |
| 2019-05-24 | $6.53 | $6.67 | $6.35 | $6.39 | $6.39 | 575,454 |
| 2019-05-23 | $6.58 | $6.58 | $6.45 | $6.49 | $6.49 | 618,325 |
| 2019-05-22 | $6.87 | $6.94 | $6.63 | $6.67 | $6.67 | 460,970 |
| 2019-05-21 | $6.82 | $7.02 | $6.82 | $6.89 | $6.89 | 948,196 |
| 2019-05-20 | $6.74 | $7.01 | $6.62 | $6.81 | $6.81 | 674,304 |
| 2019-05-17 | $6.76 | $7.00 | $6.70 | $6.78 | $6.78 | 636,532 |
| 2019-05-16 | $6.75 | $6.83 | $6.68 | $6.79 | $6.79 | 638,561 |
| 2019-05-15 | $6.83 | $6.92 | $6.64 | $6.81 | $6.81 | 813,657 |
| 2019-05-14 | $6.48 | $6.87 | $6.34 | $6.71 | $6.71 | 837,233 |
| 2019-05-13 | $6.39 | $6.60 | $6.20 | $6.46 | $6.46 | 1,295,294 |
| 2019-05-10 | $6.79 | $6.91 | $6.44 | $6.52 | $6.52 | 1,594,004 |
| 2019-05-09 | $7.06 | $7.21 | $5.97 | $6.81 | $6.81 | 3,282,501 |
| 2019-05-08 | $8.20 | $8.32 | $8.10 | $8.25 | $8.25 | 1,177,263 |
| 2019-05-07 | $8.03 | $8.21 | $7.98 | $8.20 | $8.20 | 714,694 |
| 2019-05-06 | $7.95 | $8.12 | $7.87 | $8.10 | $8.10 | 826,798 |
| 2019-05-03 | $7.76 | $8.15 | $7.76 | $8.10 | $8.10 | 931,969 |
| 2019-05-02 | $7.46 | $7.79 | $7.39 | $7.77 | $7.77 | 567,950 |
| 2019-05-01 | $7.16 | $7.54 | $7.16 | $7.48 | $7.48 | 614,553 |
| 2019-04-30 | $7.33 | $7.36 | $7.06 | $7.13 | $7.13 | 1,110,446 |
| 2019-04-29 | $7.29 | $7.36 | $7.01 | $7.32 | $7.32 | 387,931 |
| 2019-04-26 | $7.34 | $7.41 | $7.23 | $7.29 | $7.29 | 474,483 |
| 2019-04-25 | $7.43 | $7.43 | $7.17 | $7.32 | $7.32 | 357,755 |
| 2019-04-24 | $7.35 | $7.49 | $7.26 | $7.46 | $7.46 | 244,996 |
| 2019-04-23 | $7.25 | $7.40 | $7.14 | $7.37 | $7.37 | 276,996 |
| 2019-04-22 | $7.51 | $7.52 | $7.18 | $7.23 | $7.23 | 431,287 |
| 2019-04-18 | $7.72 | $7.79 | $7.48 | $7.53 | $7.53 | 516,454 |
| 2019-04-17 | $8.03 | $8.09 | $7.69 | $7.75 | $7.75 | 744,958 |
| 2019-04-16 | $8.13 | $8.15 | $7.92 | $8.01 | $8.01 | 368,432 |
| 2019-04-15 | $8.00 | $8.24 | $8.00 | $8.09 | $8.09 | 762,545 |
| 2019-04-12 | $7.76 | $8.02 | $7.68 | $8.00 | $8.00 | 631,163 |
| 2019-04-11 | $7.64 | $7.85 | $7.64 | $7.71 | $7.71 | 574,386 |
| 2019-04-10 | $7.47 | $7.66 | $7.46 | $7.65 | $7.65 | 329,476 |
| 2019-04-09 | $7.31 | $7.50 | $7.23 | $7.48 | $7.48 | 707,531 |
| 2019-04-08 | $7.39 | $7.39 | $7.20 | $7.33 | $7.33 | 673,984 |
| 2019-04-05 | $7.40 | $7.49 | $7.32 | $7.39 | $7.39 | 704,103 |
| 2019-04-04 | $7.77 | $7.86 | $7.33 | $7.39 | $7.39 | 699,273 |
| 2019-04-03 | $7.63 | $7.84 | $7.55 | $7.82 | $7.82 | 639,809 |
| 2019-04-02 | $7.58 | $7.70 | $7.39 | $7.55 | $7.55 | 737,180 |
| 2019-04-01 | $7.34 | $7.61 | $7.30 | $7.58 | $7.58 | 785,153 |
| 2019-03-29 | $7.09 | $7.31 | $7.03 | $7.27 | $7.27 | 1,703,909 |
| 2019-03-28 | $7.17 | $7.21 | $7.05 | $7.09 | $7.09 | 433,752 |
| 2019-03-27 | $7.16 | $7.25 | $7.06 | $7.12 | $7.12 | 537,077 |
| 2019-03-26 | $7.12 | $7.24 | $7.05 | $7.18 | $7.18 | 446,543 |
| 2019-03-25 | $6.99 | $7.14 | $6.81 | $7.12 | $7.12 | 679,436 |
| 2019-03-22 | $7.19 | $7.30 | $7.01 | $7.02 | $7.02 | 648,542 |
| 2019-03-21 | $7.15 | $7.42 | $7.11 | $7.27 | $7.27 | 399,359 |
| 2019-03-20 | $7.14 | $7.33 | $7.06 | $7.17 | $7.17 | 438,332 |
| 2019-03-19 | $7.07 | $7.19 | $7.04 | $7.14 | $7.14 | 466,958 |
| 2019-03-18 | $7.13 | $7.29 | $6.96 | $7.07 | $7.07 | 951,236 |
| 2019-03-15 | $7.10 | $7.35 | $7.07 | $7.12 | $7.12 | 1,350,138 |
| 2019-03-14 | $7.46 | $7.47 | $7.06 | $7.08 | $7.08 | 1,623,304 |
| 2019-03-13 | $7.64 | $7.74 | $7.46 | $7.46 | $7.46 | 364,403 |
| 2019-03-12 | $7.73 | $7.79 | $7.55 | $7.63 | $7.63 | 417,855 |
| 2019-03-11 | $7.77 | $7.89 | $7.60 | $7.75 | $7.75 | 910,068 |
| 2019-03-08 | $7.81 | $7.88 | $7.74 | $7.79 | $7.79 | 1,160,682 |
| 2019-03-07 | $7.71 | $8.01 | $7.70 | $7.90 | $7.90 | 1,817,272 |
| 2019-03-06 | $7.76 | $8.13 | $7.73 | $7.74 | $7.74 | 1,250,605 |
| 2019-03-05 | $8.00 | $8.13 | $7.75 | $7.75 | $7.75 | 640,943 |
| 2019-03-04 | $8.16 | $8.47 | $7.93 | $8.06 | $8.06 | 1,199,525 |
| 2019-03-01 | $7.97 | $8.41 | $7.89 | $8.16 | $8.16 | 826,185 |
| 2019-02-28 | $8.65 | $8.81 | $6.95 | $7.91 | $7.91 | 2,361,545 |
| 2019-02-27 | $8.60 | $8.62 | $8.30 | $8.49 | $8.49 | 749,456 |
| 2019-02-26 | $8.84 | $8.87 | $8.64 | $8.66 | $8.66 | 388,397 |
| 2019-02-25 | $9.12 | $9.31 | $8.79 | $8.79 | $8.79 | 678,273 |
| 2019-02-22 | $9.00 | $9.07 | $8.83 | $9.03 | $9.03 | 651,040 |
| 2019-02-21 | $8.89 | $9.11 | $8.71 | $8.99 | $8.99 | 845,659 |
| 2019-02-20 | $8.41 | $9.05 | $8.41 | $8.88 | $8.88 | 1,358,331 |
| 2019-02-19 | $8.83 | $8.94 | $8.28 | $8.43 | $8.43 | 1,883,490 |
| 2019-02-15 | $9.90 | $9.90 | $8.77 | $8.81 | $8.81 | 1,420,582 |
| 2019-02-14 | $9.99 | $10.08 | $9.83 | $9.86 | $9.86 | 382,924 |
| 2019-02-13 | $10.10 | $10.18 | $9.99 | $10.08 | $10.08 | 287,768 |
| 2019-02-12 | $10.32 | $10.40 | $10.02 | $10.07 | $10.07 | 309,179 |
| 2019-02-11 | $9.95 | $10.25 | $9.85 | $10.24 | $10.24 | 411,770 |
| 2019-02-08 | $9.90 | $9.98 | $9.73 | $9.93 | $9.93 | 432,824 |
| 2019-02-07 | $10.14 | $10.21 | $9.83 | $9.95 | $9.95 | 479,087 |
| 2019-02-06 | $10.46 | $10.54 | $10.13 | $10.18 | $10.18 | 242,031 |
| 2019-02-05 | $10.47 | $10.53 | $10.37 | $10.51 | $10.51 | 258,191 |
| 2019-02-04 | $10.24 | $10.48 | $10.12 | $10.46 | $10.46 | 317,006 |
| 2019-02-01 | $10.48 | $10.57 | $10.11 | $10.23 | $10.23 | 506,922 |
| 2019-01-31 | $10.25 | $10.59 | $10.13 | $10.47 | $10.47 | 350,158 |
| 2019-01-30 | $9.99 | $10.31 | $9.88 | $10.26 | $10.26 | 376,932 |
| 2019-01-29 | $10.16 | $10.18 | $9.93 | $9.96 | $9.96 | 295,573 |
| 2019-01-28 | $10.17 | $10.29 | $10.07 | $10.17 | $10.17 | 327,369 |
| 2019-01-25 | $10.48 | $10.64 | $10.24 | $10.30 | $10.30 | 241,419 |
| 2019-01-24 | $10.55 | $10.61 | $10.26 | $10.45 | $10.45 | 402,960 |
| 2019-01-23 | $10.41 | $10.56 | $10.35 | $10.54 | $10.54 | 465,235 |
| 2019-01-22 | $10.27 | $10.50 | $10.13 | $10.33 | $10.33 | 355,369 |
| 2019-01-18 | $10.22 | $10.38 | $10.01 | $10.27 | $10.27 | 581,030 |
| 2019-01-17 | $10.00 | $10.28 | $9.98 | $10.22 | $10.22 | 396,729 |
| 2019-01-16 | $10.15 | $10.29 | $10.02 | $10.10 | $10.10 | 1,544,349 |
| 2019-01-15 | $10.09 | $10.42 | $10.00 | $10.18 | $10.18 | 453,935 |
| 2019-01-14 | $10.22 | $10.27 | $10.00 | $10.03 | $10.03 | 575,041 |
| 2019-01-11 | $10.22 | $10.29 | $10.05 | $10.24 | $10.24 | 650,679 |
| 2019-01-10 | $10.31 | $10.50 | $10.21 | $10.28 | $10.28 | 558,067 |
| 2019-01-09 | $10.49 | $10.51 | $10.25 | $10.37 | $10.37 | 642,366 |
| 2019-01-08 | $10.02 | $10.50 | $9.89 | $10.47 | $10.47 | 760,902 |
| 2019-01-07 | $9.75 | $10.14 | $9.68 | $9.92 | $9.92 | 1,058,693 |
| 2019-01-04 | $9.35 | $9.75 | $9.24 | $9.75 | $9.75 | 1,283,835 |
| 2019-01-03 | $9.21 | $9.54 | $9.08 | $9.20 | $9.20 | 820,614 |
| 2019-01-02 | $8.75 | $9.32 | $8.38 | $9.32 | $9.32 | 854,633 |
| 2018-12-31 | $8.93 | $9.15 | $8.66 | $8.86 | $8.86 | 928,831 |
| 2018-12-28 | $8.82 | $9.01 | $8.82 | $8.92 | $8.92 | 452,942 |
| 2018-12-27 | $8.63 | $8.99 | $8.58 | $8.81 | $8.81 | 756,084 |
| 2018-12-26 | $8.47 | $8.71 | $8.37 | $8.71 | $8.71 | 929,465 |
| 2018-12-24 | $8.45 | $8.67 | $8.33 | $8.40 | $8.40 | 197,293 |
| 2018-12-21 | $8.82 | $8.95 | $8.43 | $8.47 | $8.47 | 994,378 |
| 2018-12-20 | $8.81 | $9.03 | $8.61 | $8.80 | $8.80 | 578,549 |
| 2018-12-19 | $9.30 | $9.39 | $8.78 | $8.91 | $8.91 | 389,734 |
| 2018-12-18 | $9.40 | $9.49 | $9.20 | $9.27 | $9.27 | 431,451 |
| 2018-12-17 | $9.41 | $9.56 | $9.16 | $9.32 | $9.32 | 686,888 |
| 2018-12-14 | $9.47 | $9.63 | $9.27 | $9.45 | $9.45 | 857,064 |
| 2018-12-13 | $9.46 | $9.57 | $9.11 | $9.54 | $9.54 | 436,240 |
| 2018-12-12 | $9.43 | $9.76 | $9.42 | $9.45 | $9.45 | 548,433 |
| 2018-12-11 | $9.40 | $9.55 | $9.11 | $9.32 | $9.32 | 394,546 |
| 2018-12-10 | $9.34 | $9.47 | $9.20 | $9.32 | $9.32 | 397,715 |
| 2018-12-07 | $9.59 | $9.66 | $9.20 | $9.33 | $9.33 | 677,885 |
| 2018-12-06 | $9.47 | $9.76 | $9.34 | $9.61 | $9.61 | 1,005,628 |
| 2018-12-04 | $9.78 | $9.84 | $9.46 | $9.53 | $9.53 | 1,399,343 |
| 2018-12-03 | $9.97 | $10.04 | $9.70 | $9.75 | $9.75 | 916,316 |
| 2018-11-30 | $9.70 | $9.98 | $9.58 | $9.95 | $9.95 | 1,212,750 |
| 2018-11-29 | $9.44 | $9.78 | $9.36 | $9.78 | $9.78 | 753,846 |
| 2018-11-28 | $9.50 | $9.57 | $9.27 | $9.51 | $9.51 | 786,132 |
| 2018-11-27 | $9.05 | $9.44 | $8.98 | $9.35 | $9.35 | 566,739 |
| 2018-11-26 | $8.86 | $9.17 | $8.75 | $9.11 | $9.11 | 690,976 |
| 2018-11-23 | $8.79 | $8.92 | $8.74 | $8.81 | $8.81 | 140,487 |
| 2018-11-21 | $8.69 | $9.03 | $8.67 | $8.83 | $8.83 | 507,347 |
| 2018-11-20 | $8.50 | $8.68 | $8.33 | $8.66 | $8.66 | 587,753 |
| 2018-11-19 | $8.84 | $8.99 | $8.57 | $8.60 | $8.60 | 489,032 |
| 2018-11-16 | $8.78 | $8.96 | $8.64 | $8.84 | $8.84 | 562,614 |
| 2018-11-15 | $8.77 | $8.97 | $8.35 | $8.95 | $8.95 | 583,728 |
| 2018-11-14 | $8.70 | $8.89 | $8.51 | $8.84 | $8.84 | 743,382 |
| 2018-11-13 | $8.62 | $9.03 | $8.54 | $8.65 | $8.65 | 934,216 |
| 2018-11-12 | $8.32 | $8.68 | $8.08 | $8.54 | $8.54 | 889,422 |
| 2018-11-09 | $8.47 | $8.83 | $8.25 | $8.33 | $8.33 | 1,103,199 |
| 2018-11-08 | $7.52 | $9.23 | $7.48 | $8.47 | $8.47 | 2,337,882 |
| 2018-11-07 | $6.90 | $6.98 | $6.75 | $6.91 | $6.91 | 593,757 |
| 2018-11-06 | $6.92 | $6.98 | $6.80 | $6.90 | $6.90 | 282,363 |
| 2018-11-05 | $6.99 | $7.07 | $6.84 | $6.95 | $6.95 | 290,767 |
| 2018-11-02 | $6.89 | $7.09 | $6.89 | $6.94 | $6.94 | 367,200 |
| 2018-11-01 | $6.75 | $6.99 | $6.62 | $6.86 | $6.86 | 390,354 |
| 2018-10-31 | $6.55 | $6.83 | $6.45 | $6.70 | $6.70 | 372,405 |
| 2018-10-30 | $6.23 | $6.66 | $6.15 | $6.49 | $6.49 | 479,864 |
| 2018-10-29 | $6.42 | $6.49 | $6.16 | $6.23 | $6.23 | 436,879 |
| 2018-10-26 | $6.37 | $6.63 | $6.17 | $6.34 | $6.34 | 435,710 |
| 2018-10-25 | $6.19 | $6.50 | $6.08 | $6.45 | $6.45 | 627,877 |
| 2018-10-24 | $6.66 | $6.78 | $6.14 | $6.14 | $6.14 | 993,841 |
| 2018-10-23 | $6.49 | $6.74 | $6.36 | $6.66 | $6.66 | 427,076 |
| 2018-10-22 | $6.87 | $6.92 | $6.53 | $6.59 | $6.59 | 446,187 |
| 2018-10-19 | $6.59 | $6.84 | $6.57 | $6.83 | $6.83 | 740,040 |
| 2018-10-18 | $6.63 | $6.74 | $6.58 | $6.60 | $6.60 | 721,611 |
| 2018-10-17 | $6.24 | $6.71 | $6.23 | $6.66 | $6.66 | 987,226 |
| 2018-10-16 | $6.11 | $6.27 | $6.06 | $6.26 | $6.26 | 602,480 |
| 2018-10-15 | $6.03 | $6.18 | $5.97 | $6.07 | $6.07 | 412,620 |
| 2018-10-12 | $6.10 | $6.15 | $5.97 | $6.05 | $6.05 | 959,999 |
| 2018-10-11 | $5.96 | $6.19 | $5.92 | $6.03 | $6.03 | 931,677 |
| 2018-10-10 | $5.93 | $6.13 | $5.86 | $6.01 | $6.01 | 897,414 |
| 2018-10-09 | $6.34 | $6.38 | $5.90 | $5.94 | $5.94 | 904,288 |
| 2018-10-08 | $5.97 | $6.05 | $5.66 | $5.69 | $5.69 | 456,656 |
| 2018-10-05 | $6.34 | $6.37 | $5.96 | $5.97 | $5.97 | 1,029,601 |
| 2018-10-04 | $6.57 | $6.58 | $6.30 | $6.36 | $6.36 | 633,251 |
| 2018-10-03 | $6.73 | $6.79 | $6.55 | $6.57 | $6.57 | 578,537 |
| 2018-10-02 | $6.95 | $7.07 | $6.62 | $6.69 | $6.69 | 776,806 |
| 2018-10-01 | $7.05 | $7.25 | $6.94 | $6.95 | $6.95 | 671,921 |
| 2018-09-28 | $6.95 | $7.08 | $6.93 | $7.00 | $7.00 | 403,019 |
| 2018-09-27 | $7.00 | $7.05 | $6.90 | $6.95 | $6.95 | 406,610 |
| 2018-09-26 | $7.20 | $7.30 | $6.95 | $6.95 | $6.95 | 450,136 |
| 2018-09-25 | $7.60 | $7.60 | $7.15 | $7.20 | $7.20 | 754,799 |
| 2018-09-24 | $7.70 | $7.75 | $7.50 | $7.55 | $7.55 | 587,390 |
| 2018-09-21 | $7.50 | $7.80 | $7.40 | $7.75 | $7.75 | 1,132,576 |
| 2018-09-20 | $7.50 | $7.70 | $7.40 | $7.55 | $7.55 | 604,617 |
| 2018-09-19 | $7.25 | $7.60 | $7.25 | $7.45 | $7.45 | 662,715 |
| 2018-09-18 | $7.15 | $7.35 | $7.10 | $7.30 | $7.30 | 534,445 |
| 2018-09-17 | $6.80 | $7.25 | $6.80 | $7.15 | $7.15 | 845,654 |
| 2018-09-14 | $6.65 | $7.10 | $6.60 | $6.80 | $6.80 | 1,479,698 |
| 2018-09-13 | $6.00 | $6.88 | $5.90 | $6.65 | $6.65 | 3,683,300 |
| 2018-09-12 | $6.00 | $6.10 | $5.85 | $5.85 | $5.85 | 882,857 |
| 2018-09-11 | $5.95 | $6.05 | $5.95 | $6.00 | $6.00 | 911,122 |
| 2018-09-10 | $5.95 | $6.10 | $5.90 | $5.95 | $5.95 | 688,862 |
| 2018-09-07 | $5.95 | $6.03 | $5.75 | $5.90 | $5.90 | 606,682 |
| 2018-09-06 | $5.95 | $6.08 | $5.90 | $5.95 | $5.95 | 377,676 |
| 2018-09-05 | $6.10 | $6.20 | $5.95 | $6.05 | $6.05 | 315,327 |
| 2018-09-04 | $6.45 | $6.55 | $6.05 | $6.10 | $6.10 | 376,928 |
| 2018-08-31 | $6.40 | $6.55 | $6.20 | $6.45 | $6.45 | 387,826 |
| 2018-08-30 | $6.50 | $6.58 | $6.35 | $6.35 | $6.35 | 481,302 |
| 2018-08-29 | $6.50 | $6.70 | $6.35 | $6.40 | $6.40 | 562,301 |
| 2018-08-28 | $6.35 | $6.60 | $6.35 | $6.50 | $6.50 | 314,327 |
| 2018-08-27 | $6.45 | $6.50 | $6.35 | $6.40 | $6.40 | 442,710 |
| 2018-08-24 | $6.30 | $6.55 | $6.20 | $6.45 | $6.45 | 303,770 |
| 2018-08-23 | $6.25 | $6.35 | $6.15 | $6.30 | $6.30 | 294,789 |
| 2018-08-22 | $6.20 | $6.30 | $6.00 | $6.25 | $6.25 | 288,973 |
| 2018-08-21 | $6.15 | $6.35 | $6.05 | $6.20 | $6.20 | 490,859 |
| 2018-08-20 | $6.05 | $6.20 | $6.00 | $6.15 | $6.15 | 256,399 |
| 2018-08-17 | $6.00 | $6.05 | $5.95 | $6.05 | $6.05 | 238,413 |
| 2018-08-16 | $6.00 | $6.20 | $6.00 | $6.05 | $6.05 | 415,933 |
| 2018-08-15 | $5.90 | $6.05 | $5.85 | $5.95 | $5.95 | 897,769 |
| 2018-08-14 | $5.65 | $5.90 | $5.60 | $5.85 | $5.85 | 391,556 |
| 2018-08-13 | $5.65 | $5.90 | $5.60 | $5.65 | $5.65 | 427,700 |
| 2018-08-10 | $5.65 | $5.80 | $5.60 | $5.70 | $5.70 | 538,939 |
| 2018-08-09 | $5.40 | $5.75 | $5.35 | $5.70 | $5.70 | 730,525 |
| 2018-08-08 | $5.30 | $5.45 | $5.25 | $5.40 | $5.40 | 453,820 |
| 2018-08-07 | $5.55 | $5.60 | $5.10 | $5.25 | $5.25 | 1,584,298 |
| 2018-08-06 | $5.75 | $5.79 | $5.50 | $5.60 | $5.60 | 443,981 |
| 2018-08-03 | $6.05 | $6.10 | $5.75 | $5.80 | $5.80 | 619,471 |
| 2018-08-02 | $6.00 | $6.20 | $5.60 | $6.20 | $6.20 | 1,167,611 |
| 2018-08-01 | $6.40 | $6.45 | $6.20 | $6.35 | $6.35 | 707,735 |
| 2018-07-31 | $6.35 | $6.40 | $6.15 | $6.35 | $6.35 | 686,748 |
| 2018-07-30 | $6.45 | $6.60 | $6.35 | $6.40 | $6.40 | 312,760 |
| 2018-07-27 | $6.65 | $6.68 | $6.25 | $6.40 | $6.40 | 718,471 |
| 2018-07-26 | $7.00 | $7.20 | $6.60 | $6.65 | $6.65 | 448,073 |
| 2018-07-25 | $7.15 | $7.25 | $6.80 | $7.00 | $7.00 | 3,127,603 |
| 2018-07-24 | $7.25 | $7.35 | $7.10 | $7.20 | $7.20 | 559,261 |
| 2018-07-23 | $7.35 | $7.50 | $7.10 | $7.25 | $7.25 | 342,058 |
| 2018-07-20 | $7.15 | $7.40 | $7.15 | $7.30 | $7.30 | 699,456 |
| 2018-07-19 | $7.60 | $7.60 | $7.15 | $7.20 | $7.20 | 1,188,050 |
| 2018-07-18 | $7.75 | $7.77 | $7.50 | $7.55 | $7.55 | 318,890 |
| 2018-07-17 | $7.75 | $7.88 | $7.70 | $7.78 | $7.78 | 331,071 |
| 2018-07-16 | $7.95 | $7.95 | $7.55 | $7.80 | $7.80 | 491,254 |
| 2018-07-13 | $8.20 | $8.25 | $7.85 | $7.90 | $7.90 | 285,754 |
| 2018-07-12 | $8.55 | $8.55 | $8.20 | $8.25 | $8.25 | 558,202 |
| 2018-07-11 | $8.45 | $8.65 | $8.40 | $8.55 | $8.55 | 404,312 |
| 2018-07-10 | $8.45 | $8.55 | $8.40 | $8.45 | $8.45 | 481,597 |
| 2018-07-09 | $8.30 | $8.45 | $8.25 | $8.40 | $8.40 | 268,447 |
| 2018-07-06 | $7.80 | $8.35 | $7.80 | $8.30 | $8.30 | 356,087 |
| 2018-07-05 | $7.75 | $7.85 | $7.70 | $7.80 | $7.80 | 266,313 |
| 2018-07-03 | $7.65 | $7.95 | $7.65 | $7.70 | $7.70 | 267,092 |
| 2018-07-02 | $7.65 | $7.70 | $7.50 | $7.65 | $7.65 | 426,061 |
| 2018-06-29 | $7.85 | $8.02 | $7.65 | $7.65 | $7.65 | 590,182 |
| 2018-06-28 | $7.85 | $7.95 | $7.65 | $7.85 | $7.85 | 460,362 |
| 2018-06-27 | $8.05 | $8.30 | $7.85 | $7.85 | $7.85 | 615,686 |
| 2018-06-26 | $7.90 | $7.95 | $7.75 | $7.90 | $7.90 | 694,628 |
| 2018-06-25 | $7.90 | $8.15 | $7.75 | $7.95 | $7.95 | 401,568 |
| 2018-06-22 | $7.65 | $8.05 | $7.60 | $7.90 | $7.90 | 2,988,583 |
| 2018-06-21 | $7.80 | $7.90 | $7.65 | $7.65 | $7.65 | 449,540 |
| 2018-06-20 | $7.85 | $8.00 | $7.75 | $7.80 | $7.80 | 915,556 |
| 2018-06-19 | $7.70 | $7.90 | $7.65 | $7.85 | $7.85 | 696,750 |
| 2018-06-18 | $7.25 | $7.75 | $7.25 | $7.75 | $7.75 | 603,849 |
| 2018-06-15 | $6.95 | $7.30 | $6.85 | $7.25 | $7.25 | 1,227,422 |
| 2018-06-14 | $6.95 | $7.00 | $6.80 | $6.95 | $6.95 | 314,887 |
| 2018-06-13 | $6.95 | $7.00 | $6.85 | $6.95 | $6.95 | 260,728 |
| 2018-06-12 | $6.95 | $7.00 | $6.83 | $6.95 | $6.95 | 345,391 |
| 2018-06-11 | $6.90 | $6.95 | $6.85 | $6.95 | $6.95 | 179,685 |
| 2018-06-08 | $6.85 | $6.95 | $6.69 | $6.90 | $6.90 | 343,183 |
| 2018-06-07 | $6.75 | $6.90 | $6.60 | $6.85 | $6.85 | 539,649 |
| 2018-06-06 | $6.60 | $6.80 | $6.60 | $6.70 | $6.70 | 316,244 |
| 2018-06-05 | $6.65 | $6.70 | $6.55 | $6.60 | $6.60 | 210,463 |
| 2018-06-04 | $6.70 | $6.75 | $6.53 | $6.65 | $6.65 | 531,155 |
| 2018-06-01 | $6.80 | $6.85 | $6.60 | $6.70 | $6.70 | 401,557 |
| 2018-05-31 | $6.90 | $6.95 | $6.60 | $6.80 | $6.80 | 548,769 |
| 2018-05-30 | $6.95 | $7.00 | $6.85 | $6.95 | $6.95 | 607,892 |
| 2018-05-29 | $6.70 | $6.95 | $6.60 | $6.90 | $6.90 | 1,219,365 |
| 2018-05-25 | $6.70 | $6.90 | $6.65 | $6.85 | $6.85 | 417,250 |
| 2018-05-24 | $6.50 | $6.80 | $6.50 | $6.75 | $6.75 | 365,119 |
| 2018-05-23 | $6.25 | $6.50 | $6.20 | $6.50 | $6.50 | 635,132 |
| 2018-05-22 | $6.65 | $6.65 | $6.30 | $6.30 | $6.30 | 327,250 |
| 2018-05-21 | $6.75 | $6.80 | $6.55 | $6.65 | $6.65 | 443,383 |
| 2018-05-18 | $6.80 | $6.85 | $6.70 | $6.75 | $6.75 | 540,213 |
| 2018-05-17 | $6.80 | $6.85 | $6.70 | $6.80 | $6.80 | 600,542 |
| 2018-05-16 | $6.75 | $6.85 | $6.65 | $6.75 | $6.75 | 710,517 |
| 2018-05-15 | $6.70 | $7.00 | $6.65 | $6.70 | $6.70 | 582,657 |
| 2018-05-14 | $6.85 | $6.85 | $6.70 | $6.75 | $6.75 | 358,498 |
| 2018-05-11 | $6.90 | $7.00 | $6.70 | $6.80 | $6.80 | 471,077 |
| 2018-05-10 | $6.95 | $6.95 | $6.80 | $6.85 | $6.85 | 505,774 |
| 2018-05-09 | $6.90 | $7.00 | $6.80 | $6.95 | $6.95 | 743,482 |
| 2018-05-08 | $6.95 | $6.95 | $6.70 | $6.85 | $6.85 | 521,148 |
| 2018-05-07 | $7.00 | $7.00 | $6.85 | $6.95 | $6.95 | 533,472 |
| 2018-05-04 | $6.85 | $7.05 | $6.70 | $7.00 | $7.00 | 811,842 |
| 2018-05-03 | $6.60 | $7.05 | $6.20 | $6.98 | $6.98 | 989,847 |
| 2018-05-02 | $6.75 | $7.05 | $6.75 | $6.95 | $6.95 | 629,822 |
| 2018-05-01 | $6.85 | $7.05 | $6.65 | $6.80 | $6.80 | 494,649 |
| 2018-04-30 | $7.00 | $7.05 | $6.75 | $6.80 | $6.80 | 1,019,197 |
| 2018-04-27 | $7.00 | $7.08 | $6.75 | $6.95 | $6.95 | 350,499 |
| 2018-04-26 | $7.15 | $7.15 | $6.85 | $6.95 | $6.95 | 450,376 |
| 2018-04-25 | $7.25 | $7.30 | $7.00 | $7.05 | $7.05 | 585,188 |
| 2018-04-24 | $7.50 | $7.60 | $7.18 | $7.30 | $7.30 | 309,775 |
| 2018-04-23 | $7.50 | $7.65 | $7.33 | $7.50 | $7.50 | 377,046 |
| 2018-04-20 | $7.45 | $7.55 | $7.38 | $7.45 | $7.45 | 590,138 |
| 2018-04-19 | $7.55 | $7.65 | $7.45 | $7.50 | $7.50 | 390,784 |
| 2018-04-18 | $7.75 | $7.75 | $7.55 | $7.60 | $7.60 | 415,006 |
| 2018-04-17 | $7.65 | $7.75 | $7.60 | $7.70 | $7.70 | 317,668 |
| 2018-04-16 | $7.50 | $7.65 | $7.40 | $7.60 | $7.60 | 567,548 |
| 2018-04-13 | $7.50 | $7.60 | $7.40 | $7.45 | $7.45 | 1,023,382 |
| 2018-04-12 | $7.65 | $7.80 | $7.45 | $7.50 | $7.50 | 1,238,887 |
| 2018-04-11 | $7.10 | $7.85 | $7.10 | $7.55 | $7.55 | 1,802,890 |
| 2018-04-10 | $7.15 | $7.15 | $6.85 | $7.05 | $7.05 | 871,954 |
| 2018-04-09 | $7.25 | $7.25 | $6.90 | $7.05 | $7.05 | 782,849 |
| 2018-04-06 | $7.15 | $7.38 | $7.10 | $7.25 | $7.25 | 630,809 |
| 2018-04-05 | $6.90 | $7.30 | $6.78 | $7.20 | $7.20 | 631,765 |
| 2018-04-04 | $6.60 | $6.95 | $6.50 | $6.90 | $6.90 | 506,794 |
| 2018-04-03 | $6.40 | $6.75 | $6.20 | $6.70 | $6.70 | 884,866 |
| 2018-04-02 | $6.95 | $6.95 | $6.25 | $6.35 | $6.35 | 966,016 |
| 2018-03-29 | $7.20 | $7.73 | $6.80 | $6.95 | $6.95 | 829,598 |
| 2018-03-28 | $7.05 | $7.35 | $7.00 | $7.10 | $7.10 | 671,106 |
| 2018-03-27 | $7.30 | $7.35 | $7.00 | $7.05 | $7.05 | 755,641 |
| 2018-03-26 | $7.30 | $7.50 | $7.10 | $7.45 | $7.45 | 431,184 |
| 2018-03-23 | $7.50 | $7.60 | $7.13 | $7.20 | $7.20 | 758,972 |
| 2018-03-22 | $7.45 | $7.75 | $7.25 | $7.45 | $7.45 | 597,020 |
| 2018-03-21 | $7.30 | $7.65 | $7.25 | $7.55 | $7.55 | 425,640 |
| 2018-03-20 | $7.50 | $7.55 | $7.23 | $7.30 | $7.30 | 321,887 |
| 2018-03-19 | $7.45 | $7.55 | $7.17 | $7.45 | $7.45 | 373,472 |
| 2018-03-16 | $7.50 | $7.65 | $7.33 | $7.50 | $7.50 | 888,802 |
| 2018-03-15 | $7.90 | $7.90 | $7.45 | $7.55 | $7.55 | 739,190 |
| 2018-03-14 | $7.85 | $7.95 | $7.78 | $7.85 | $7.85 | 662,803 |
| 2018-03-13 | $7.85 | $7.85 | $7.50 | $7.80 | $7.80 | 576,568 |
| 2018-03-12 | $7.70 | $7.85 | $7.70 | $7.85 | $7.85 | 573,884 |
| 2018-03-09 | $7.75 | $7.80 | $7.55 | $7.70 | $7.70 | 439,336 |
| 2018-03-08 | $7.85 | $7.85 | $7.70 | $7.70 | $7.70 | 670,194 |
| 2018-03-07 | $7.30 | $7.90 | $7.30 | $7.85 | $7.85 | 726,564 |
| 2018-03-06 | $7.25 | $7.45 | $7.15 | $7.30 | $7.30 | 698,974 |
| 2018-03-05 | $6.80 | $7.30 | $6.80 | $7.20 | $7.20 | 768,998 |
| 2018-03-02 | $6.60 | $6.90 | $6.55 | $6.85 | $6.85 | 828,872 |
| 2018-03-01 | $6.80 | $6.80 | $6.45 | $6.65 | $6.65 | 1,336,151 |
| 2018-02-28 | $6.95 | $7.05 | $6.73 | $6.80 | $6.80 | 693,752 |
| 2018-02-27 | $7.15 | $7.15 | $6.80 | $7.00 | $7.00 | 1,716,052 |
| 2018-02-26 | $7.35 | $7.40 | $7.00 | $7.10 | $7.10 | 1,015,663 |
| 2018-02-23 | $7.60 | $7.65 | $7.25 | $7.35 | $7.35 | 2,050,919 |
| 2018-02-22 | $7.95 | $8.55 | $7.55 | $7.65 | $7.65 | 585,820 |
| 2018-02-21 | $7.40 | $7.70 | $7.30 | $7.55 | $7.55 | 1,306,782 |
| 2018-02-20 | $7.40 | $7.50 | $7.30 | $7.40 | $7.40 | 359,217 |
| 2018-02-16 | $7.35 | $7.55 | $7.35 | $7.45 | $7.45 | 467,047 |
| 2018-02-15 | $7.45 | $7.55 | $7.35 | $7.40 | $7.40 | 542,597 |
| 2018-02-14 | $7.25 | $7.55 | $7.25 | $7.45 | $7.45 | 442,767 |
| 2018-02-13 | $7.40 | $7.55 | $7.25 | $7.30 | $7.30 | 534,100 |
| 2018-02-12 | $7.30 | $7.60 | $7.25 | $7.40 | $7.40 | 414,925 |
| 2018-02-09 | $7.15 | $7.40 | $7.05 | $7.30 | $7.30 | 1,055,286 |
| 2018-02-08 | $7.45 | $7.60 | $7.15 | $7.15 | $7.15 | 716,596 |
| 2018-02-07 | $7.70 | $7.80 | $7.40 | $7.45 | $7.45 | 563,650 |
| 2018-02-06 | $7.50 | $7.85 | $7.40 | $7.75 | $7.75 | 742,372 |
| 2018-02-05 | $7.85 | $7.95 | $7.50 | $7.55 | $7.55 | 829,676 |
| 2018-02-02 | $8.00 | $8.10 | $7.30 | $7.95 | $7.95 | 901,093 |
| 2018-02-01 | $8.35 | $8.35 | $8.00 | $8.05 | $8.05 | 2,572,071 |
| 2018-01-31 | $8.60 | $8.60 | $8.35 | $8.40 | $8.40 | 706,197 |
| 2018-01-30 | $8.70 | $8.75 | $8.60 | $8.60 | $8.60 | 409,500 |
| 2018-01-29 | $8.80 | $8.85 | $8.70 | $8.70 | $8.70 | 552,342 |
| 2018-01-26 | $8.80 | $8.95 | $8.65 | $8.90 | $8.90 | 477,357 |
| 2018-01-25 | $8.75 | $8.80 | $8.65 | $8.75 | $8.75 | 597,177 |
| 2018-01-24 | $8.65 | $8.85 | $8.60 | $8.70 | $8.70 | 810,377 |
| 2018-01-23 | $8.65 | $8.80 | $8.55 | $8.60 | $8.60 | 318,462 |
| 2018-01-22 | $8.60 | $8.80 | $8.60 | $8.70 | $8.70 | 531,440 |
| 2018-01-19 | $8.50 | $8.75 | $8.50 | $8.60 | $8.60 | 616,871 |
| 2018-01-18 | $8.65 | $8.68 | $8.50 | $8.55 | $8.55 | 367,920 |
| 2018-01-17 | $9.05 | $9.05 | $8.50 | $8.65 | $8.65 | 868,187 |
| 2018-01-16 | $9.20 | $9.30 | $8.95 | $9.00 | $9.00 | 454,076 |
| 2018-01-12 | $9.20 | $9.25 | $9.10 | $9.15 | $9.15 | 530,487 |
| 2018-01-11 | $9.05 | $9.38 | $9.05 | $9.15 | $9.15 | 458,255 |
| 2018-01-10 | $9.05 | $9.15 | $9.00 | $9.10 | $9.10 | 416,720 |
| 2018-01-09 | $9.00 | $9.15 | $8.95 | $9.00 | $9.00 | 507,702 |
| 2018-01-08 | $8.90 | $9.10 | $8.80 | $9.00 | $9.00 | 437,217 |
| 2018-01-05 | $8.95 | $9.10 | $8.75 | $8.95 | $8.95 | 676,111 |
| 2018-01-04 | $9.35 | $9.50 | $8.75 | $8.90 | $8.90 | 828,661 |
| 2018-01-03 | $9.40 | $9.50 | $9.30 | $9.35 | $9.35 | 1,414,863 |
| 2018-01-02 | $9.35 | $9.48 | $9.30 | $9.35 | $9.35 | 630,560 |
| 2017-12-29 | $9.35 | $9.55 | $9.20 | $9.30 | $9.30 | 1,013,312 |
| 2017-12-28 | $9.30 | $9.50 | $9.15 | $9.35 | $9.35 | 1,408,802 |
| 2017-12-27 | $9.25 | $9.30 | $9.15 | $9.25 | $9.25 | 402,339 |
| 2017-12-26 | $9.30 | $9.45 | $9.20 | $9.30 | $9.30 | 695,181 |
| 2017-12-22 | $9.60 | $9.65 | $9.30 | $9.30 | $9.30 | 349,087 |
| 2017-12-21 | $9.65 | $9.70 | $9.60 | $9.60 | $9.60 | 453,853 |
| 2017-12-20 | $9.70 | $9.75 | $9.60 | $9.65 | $9.65 | 833,777 |
| 2017-12-19 | $9.70 | $9.85 | $9.48 | $9.65 | $9.65 | 740,716 |
| 2017-12-18 | $9.75 | $9.80 | $9.65 | $9.70 | $9.70 | 544,845 |
| 2017-12-15 | $9.70 | $9.75 | $9.60 | $9.70 | $9.70 | 851,666 |
| 2017-12-14 | $10.00 | $10.05 | $9.63 | $9.70 | $9.70 | 484,737 |
| 2017-12-13 | $9.90 | $10.03 | $9.75 | $10.00 | $10.00 | 598,961 |
| 2017-12-12 | $9.85 | $10.00 | $9.80 | $9.95 | $9.95 | 669,662 |
| 2017-12-11 | $9.70 | $9.93 | $9.40 | $9.75 | $9.75 | 1,258,354 |
| 2017-12-08 | $9.85 | $9.85 | $9.60 | $9.70 | $9.70 | 259,340 |
| 2017-12-07 | $9.80 | $9.85 | $9.65 | $9.75 | $9.75 | 921,647 |
| 2017-12-06 | $9.70 | $9.95 | $9.65 | $9.75 | $9.75 | 458,343 |
| 2017-12-05 | $9.65 | $9.75 | $9.55 | $9.70 | $9.70 | 510,193 |
| 2017-12-04 | $9.70 | $9.85 | $9.60 | $9.65 | $9.65 | 634,713 |
| 2017-12-01 | $9.80 | $9.85 | $9.45 | $9.70 | $9.70 | 751,244 |
| 2017-11-30 | $9.55 | $9.80 | $9.48 | $9.75 | $9.75 | 1,208,631 |
| 2017-11-29 | $9.65 | $9.80 | $9.50 | $9.55 | $9.55 | 825,630 |
| 2017-11-28 | $9.35 | $9.70 | $9.30 | $9.65 | $9.65 | 1,330,692 |
| 2017-11-27 | $9.00 | $9.55 | $9.00 | $9.40 | $9.40 | 909,926 |
| 2017-11-24 | $8.95 | $9.15 | $8.93 | $9.00 | $9.00 | 424,986 |
| 2017-11-22 | $9.05 | $9.10 | $8.90 | $8.95 | $8.95 | 432,892 |
| 2017-11-21 | $9.00 | $9.25 | $9.00 | $9.00 | $9.00 | 558,763 |
| 2017-11-20 | $8.90 | $9.10 | $8.80 | $9.05 | $9.05 | 859,270 |
| 2017-11-17 | $8.55 | $8.95 | $8.45 | $8.90 | $8.90 | 730,055 |
| 2017-11-16 | $8.60 | $8.90 | $8.29 | $8.65 | $8.65 | 1,168,551 |
| 2017-11-15 | $8.20 | $8.78 | $8.15 | $8.55 | $8.55 | 1,714,218 |
| 2017-11-14 | $8.40 | $8.55 | $8.05 | $8.20 | $8.20 | 1,656,157 |
| 2017-11-13 | $8.75 | $8.80 | $8.45 | $8.50 | $8.50 | 761,932 |
| 2017-11-10 | $9.15 | $9.15 | $8.80 | $8.80 | $8.80 | 1,015,545 |
| 2017-11-09 | $9.40 | $9.50 | $9.05 | $9.20 | $9.20 | 1,101,745 |
| 2017-11-08 | $9.65 | $9.70 | $9.35 | $9.40 | $9.40 | 1,127,026 |
| 2017-11-07 | $9.80 | $9.80 | $9.55 | $9.60 | $9.60 | 779,522 |
| 2017-11-06 | $9.80 | $10.05 | $9.60 | $9.75 | $9.75 | 1,810,513 |
| 2017-11-03 | $10.35 | $10.40 | $9.70 | $9.75 | $9.75 | 1,127,830 |
| 2017-11-02 | $10.15 | $10.85 | $9.95 | $10.35 | $10.35 | 2,421,821 |
| 2017-11-01 | $9.95 | $10.00 | $9.65 | $9.80 | $9.80 | 788,807 |
| 2017-10-31 | $10.35 | $10.35 | $9.85 | $9.90 | $9.90 | 1,032,829 |
| 2017-10-30 | $10.35 | $10.45 | $10.15 | $10.30 | $10.30 | 709,185 |
| 2017-10-27 | $10.40 | $10.45 | $10.28 | $10.40 | $10.40 | 892,811 |
| 2017-10-26 | $10.20 | $10.45 | $10.00 | $10.40 | $10.40 | 1,195,340 |
| 2017-10-25 | $10.05 | $10.20 | $9.80 | $10.15 | $10.15 | 580,604 |
| 2017-10-24 | $10.15 | $10.25 | $10.00 | $10.05 | $10.05 | 500,278 |
| 2017-10-23 | $10.55 | $10.65 | $10.15 | $10.20 | $10.20 | 474,705 |
| 2017-10-20 | $10.45 | $10.60 | $10.35 | $10.60 | $10.60 | 398,776 |
| 2017-10-19 | $10.35 | $10.50 | $10.30 | $10.35 | $10.35 | 796,112 |
| 2017-10-18 | $10.70 | $10.80 | $10.20 | $10.30 | $10.30 | 1,815,652 |
| 2017-10-17 | $11.45 | $11.45 | $10.65 | $10.75 | $10.75 | 1,472,161 |
| 2017-10-16 | $11.10 | $11.40 | $11.05 | $11.40 | $11.40 | 1,037,180 |
| 2017-10-13 | $11.20 | $11.30 | $11.15 | $11.18 | $11.18 | 1,093,720 |
| 2017-10-12 | $11.45 | $11.50 | $11.10 | $11.15 | $11.15 | 704,465 |
| 2017-10-11 | $11.80 | $11.90 | $11.40 | $11.40 | $11.40 | 669,070 |
| 2017-10-10 | $11.75 | $11.83 | $11.63 | $11.80 | $11.80 | 367,957 |
| 2017-10-09 | $11.90 | $11.95 | $11.70 | $11.75 | $11.75 | 916,719 |
| 2017-10-06 | $11.95 | $12.15 | $11.85 | $11.95 | $11.95 | 597,349 |
| 2017-10-05 | $12.00 | $12.05 | $11.95 | $12.00 | $12.00 | 525,983 |
| 2017-10-04 | $12.15 | $12.25 | $11.90 | $11.95 | $11.95 | 3,063,667 |
| 2017-10-03 | $12.10 | $12.25 | $12.00 | $12.20 | $12.20 | 661,937 |
| 2017-10-02 | $12.05 | $12.15 | $12.00 | $12.10 | $12.10 | 901,130 |
| 2017-09-29 | $12.05 | $12.15 | $11.90 | $12.05 | $12.05 | 660,832 |
| 2017-09-28 | $12.00 | $12.10 | $11.80 | $12.00 | $12.00 | 1,090,790 |
| 2017-09-27 | $11.70 | $12.18 | $11.65 | $12.05 | $12.05 | 1,313,241 |
| 2017-09-26 | $11.40 | $11.60 | $11.35 | $11.60 | $11.60 | 1,025,361 |
| 2017-09-25 | $11.25 | $11.35 | $11.13 | $11.35 | $11.35 | 1,411,762 |
| 2017-09-22 | $11.05 | $11.35 | $11.00 | $11.30 | $11.30 | 706,458 |
| 2017-09-21 | $11.05 | $11.20 | $11.00 | $11.00 | $11.00 | 596,966 |
| 2017-09-20 | $11.10 | $11.10 | $10.98 | $11.05 | $11.05 | 281,625 |
| 2017-09-19 | $11.00 | $11.15 | $10.98 | $11.05 | $11.05 | 730,960 |
| 2017-09-18 | $11.10 | $11.15 | $10.95 | $11.05 | $11.05 | 794,355 |
| 2017-09-15 | $11.15 | $11.15 | $11.00 | $11.10 | $11.10 | 1,302,912 |
| 2017-09-14 | $11.20 | $11.25 | $11.05 | $11.15 | $11.15 | 380,558 |
| 2017-09-13 | $11.00 | $11.20 | $11.00 | $11.20 | $11.20 | 446,141 |
| 2017-09-12 | $10.90 | $11.15 | $10.85 | $11.00 | $11.00 | 675,077 |
| 2017-09-11 | $10.95 | $10.95 | $10.65 | $10.85 | $10.85 | 500,302 |
| 2017-09-08 | $10.90 | $10.95 | $10.80 | $10.85 | $10.85 | 1,261,127 |
| 2017-09-07 | $10.85 | $11.00 | $10.75 | $10.95 | $10.95 | 901,605 |
| 2017-09-06 | $10.60 | $10.90 | $10.60 | $10.85 | $10.85 | 1,510,933 |
| 2017-09-05 | $10.45 | $10.65 | $10.35 | $10.60 | $10.60 | 793,394 |
| 2017-09-01 | $10.20 | $10.50 | $10.20 | $10.45 | $10.45 | 771,510 |
| 2017-08-31 | $10.10 | $10.30 | $10.00 | $10.20 | $10.20 | 1,318,198 |
| 2017-08-30 | $9.95 | $10.15 | $9.90 | $10.00 | $10.00 | 763,287 |
| 2017-08-29 | $9.85 | $10.03 | $9.80 | $9.95 | $9.95 | 1,186,632 |
| 2017-08-28 | $10.00 | $10.05 | $9.90 | $9.90 | $9.90 | 685,159 |
| 2017-08-25 | $9.95 | $10.05 | $9.90 | $9.95 | $9.95 | 922,778 |
| 2017-08-24 | $10.00 | $10.05 | $9.88 | $9.93 | $9.93 | 875,649 |
| 2017-08-23 | $9.90 | $10.03 | $9.85 | $9.95 | $9.95 | 1,540,745 |
| 2017-08-22 | $10.15 | $10.23 | $9.95 | $9.95 | $9.95 | 703,913 |
| 2017-08-21 | $10.20 | $10.35 | $10.10 | $10.15 | $10.15 | 436,838 |
| 2017-08-18 | $10.20 | $10.38 | $10.15 | $10.25 | $10.25 | 537,340 |
| 2017-08-17 | $10.70 | $10.73 | $10.25 | $10.35 | $10.35 | 1,211,828 |
| 2017-08-16 | $10.90 | $11.05 | $10.60 | $10.70 | $10.70 | 1,484,834 |
| 2017-08-15 | $11.15 | $11.23 | $10.95 | $10.95 | $10.95 | 698,893 |
| 2017-08-14 | $11.15 | $11.35 | $11.10 | $11.15 | $11.15 | 462,770 |
| 2017-08-11 | $11.20 | $11.40 | $11.10 | $11.15 | $11.15 | 1,535,550 |
| 2017-08-10 | $11.20 | $11.30 | $11.10 | $11.15 | $11.15 | 982,768 |
| 2017-08-09 | $11.20 | $11.30 | $11.10 | $11.25 | $11.25 | 1,041,170 |
| 2017-08-08 | $11.65 | $11.65 | $11.20 | $11.25 | $11.25 | 2,454,566 |
| 2017-08-07 | $11.45 | $11.75 | $11.35 | $11.70 | $11.70 | 878,069 |
| 2017-08-04 | $11.25 | $11.60 | $11.20 | $11.45 | $11.45 | 1,056,201 |
| 2017-08-03 | $11.35 | $11.60 | $10.55 | $11.30 | $11.30 | 2,212,067 |
| 2017-08-02 | $11.95 | $12.00 | $11.55 | $11.65 | $11.65 | 1,198,258 |
| 2017-08-01 | $12.00 | $12.05 | $11.85 | $11.95 | $11.95 | 701,754 |
| 2017-07-31 | $11.75 | $12.00 | $11.65 | $11.95 | $11.95 | 1,008,679 |
| 2017-07-28 | $11.80 | $11.90 | $11.55 | $11.75 | $11.75 | 629,031 |
| 2017-07-27 | $12.10 | $12.10 | $11.80 | $11.85 | $11.85 | 582,721 |
| 2017-07-26 | $12.10 | $12.20 | $11.93 | $12.10 | $12.10 | 581,474 |
| 2017-07-25 | $12.00 | $12.15 | $11.90 | $12.05 | $12.05 | 390,605 |
| 2017-07-24 | $11.95 | $12.13 | $11.85 | $11.95 | $11.95 | 812,125 |
| 2017-07-21 | $12.05 | $12.10 | $11.75 | $12.00 | $12.00 | 894,749 |
| 2017-07-20 | $12.10 | $12.30 | $11.80 | $11.95 | $11.95 | 919,427 |
| 2017-07-19 | $11.95 | $12.10 | $11.80 | $12.05 | $12.05 | 2,028,540 |
| 2017-07-18 | $11.70 | $11.95 | $11.60 | $11.90 | $11.90 | 1,010,320 |
| 2017-07-17 | $11.80 | $11.90 | $11.65 | $11.75 | $11.75 | 1,015,602 |
| 2017-07-14 | $11.95 | $12.05 | $11.80 | $11.85 | $11.85 | 403,428 |
| 2017-07-13 | $11.95 | $12.00 | $11.80 | $12.00 | $12.00 | 740,631 |
| 2017-07-12 | $11.90 | $12.15 | $11.85 | $11.85 | $11.85 | 471,924 |
| 2017-07-11 | $11.95 | $11.95 | $11.70 | $11.80 | $11.80 | 770,546 |
| 2017-07-10 | $11.90 | $12.05 | $11.85 | $11.90 | $11.90 | 875,235 |
| 2017-07-07 | $11.95 | $11.95 | $11.75 | $11.95 | $11.95 | 364,804 |
| 2017-07-06 | $12.30 | $12.40 | $11.75 | $11.90 | $11.90 | 1,081,160 |
| 2017-07-05 | $12.30 | $12.55 | $12.28 | $12.40 | $12.40 | 1,096,968 |
| 2017-07-03 | $12.30 | $12.40 | $12.20 | $12.30 | $12.30 | 775,765 |
| 2017-06-30 | $12.20 | $12.35 | $12.00 | $12.30 | $12.30 | 1,141,692 |
| 2017-06-29 | $12.60 | $12.70 | $12.10 | $12.20 | $12.20 | 1,319,513 |
| 2017-06-28 | $12.30 | $12.60 | $12.05 | $12.55 | $12.55 | 1,246,649 |
| 2017-06-27 | $12.60 | $12.60 | $12.15 | $12.30 | $12.30 | 1,529,806 |
| 2017-06-26 | $13.35 | $13.35 | $12.55 | $12.60 | $12.60 | 1,516,863 |
| 2017-06-23 | $13.30 | $13.55 | $13.15 | $13.30 | $13.30 | 2,774,125 |
| 2017-06-22 | $13.50 | $13.85 | $13.10 | $13.25 | $13.25 | 740,947 |
| 2017-06-21 | $13.35 | $13.63 | $13.23 | $13.55 | $13.55 | 777,164 |
| 2017-06-20 | $13.50 | $13.60 | $13.25 | $13.35 | $13.35 | 671,473 |
| 2017-06-19 | $13.25 | $13.60 | $13.15 | $13.45 | $13.45 | 716,743 |
| 2017-06-16 | $13.00 | $13.30 | $13.00 | $13.20 | $13.20 | 719,752 |
| 2017-06-15 | $13.25 | $13.35 | $13.10 | $13.25 | $13.25 | 585,324 |
| 2017-06-14 | $13.55 | $13.55 | $13.30 | $13.40 | $13.40 | 903,962 |
| 2017-06-13 | $13.70 | $13.80 | $13.50 | $13.55 | $13.55 | 1,137,910 |
| 2017-06-12 | $13.55 | $13.95 | $13.43 | $13.70 | $13.70 | 1,798,030 |
| 2017-06-09 | $13.35 | $13.60 | $13.20 | $13.55 | $13.55 | 1,034,356 |
| 2017-06-08 | $13.25 | $13.50 | $13.00 | $13.30 | $13.30 | 915,431 |
| 2017-06-07 | $13.55 | $13.55 | $13.10 | $13.30 | $13.30 | 1,321,950 |
| 2017-06-06 | $12.95 | $13.65 | $12.80 | $13.50 | $13.50 | 1,937,086 |
| 2017-06-05 | $13.10 | $13.10 | $12.70 | $12.95 | $12.95 | 695,674 |
| 2017-06-02 | $12.80 | $13.10 | $12.55 | $13.05 | $13.05 | 1,080,871 |
| 2017-06-01 | $12.40 | $12.70 | $12.25 | $12.70 | $12.70 | 1,518,848 |
| 2017-05-31 | $12.25 | $12.40 | $12.05 | $12.35 | $12.35 | 726,529 |
| 2017-05-30 | $12.25 | $12.50 | $12.10 | $12.25 | $12.25 | 788,551 |
| 2017-05-26 | $12.25 | $12.40 | $12.15 | $12.30 | $12.30 | 559,768 |
| 2017-05-25 | $12.40 | $12.45 | $12.20 | $12.25 | $12.25 | 477,710 |
| 2017-05-24 | $12.50 | $12.55 | $12.25 | $12.40 | $12.40 | 432,101 |
| 2017-05-23 | $12.55 | $12.75 | $12.15 | $12.45 | $12.45 | 674,639 |
| 2017-05-22 | $12.40 | $12.60 | $12.30 | $12.55 | $12.55 | 478,578 |
| 2017-05-19 | $12.25 | $12.40 | $12.15 | $12.40 | $12.40 | 2,147,156 |
| 2017-05-18 | $12.20 | $12.30 | $12.10 | $12.25 | $12.25 | 1,120,938 |
| 2017-05-17 | $12.45 | $12.45 | $12.10 | $12.25 | $12.25 | 808,289 |
| 2017-05-16 | $12.80 | $12.85 | $12.40 | $12.55 | $12.55 | 536,667 |
| 2017-05-15 | $12.70 | $13.00 | $12.65 | $12.80 | $12.80 | 690,677 |
| 2017-05-12 | $12.70 | $12.90 | $12.45 | $12.50 | $12.50 | 413,385 |
| 2017-05-11 | $12.95 | $13.05 | $12.65 | $12.70 | $12.70 | 660,175 |
| 2017-05-10 | $12.85 | $12.95 | $12.63 | $12.90 | $12.90 | 762,145 |
| 2017-05-09 | $13.05 | $13.15 | $12.78 | $12.95 | $12.95 | 483,539 |
| 2017-05-08 | $13.00 | $13.15 | $12.85 | $13.10 | $13.10 | 768,948 |
| 2017-05-05 | $13.25 | $13.25 | $12.88 | $13.00 | $13.00 | 971,514 |
| 2017-05-04 | $11.60 | $13.35 | $11.60 | $13.15 | $13.15 | 1,698,194 |
| 2017-05-03 | $11.80 | $11.90 | $11.70 | $11.75 | $11.75 | 1,018,287 |
| 2017-05-02 | $11.65 | $11.90 | $11.60 | $11.90 | $11.90 | 879,008 |
| 2017-05-01 | $11.50 | $11.65 | $11.40 | $11.60 | $11.60 | 566,238 |
| 2017-04-28 | $11.80 | $11.80 | $11.35 | $11.50 | $11.50 | 684,551 |
| 2017-04-27 | $11.55 | $11.80 | $11.30 | $11.75 | $11.75 | 1,534,272 |
| 2017-04-26 | $11.50 | $11.73 | $11.45 | $11.50 | $11.50 | 1,559,129 |
| 2017-04-25 | $11.70 | $11.70 | $11.40 | $11.50 | $11.50 | 670,472 |
| 2017-04-24 | $11.90 | $11.90 | $11.60 | $11.60 | $11.60 | 731,939 |
| 2017-04-21 | $11.55 | $11.78 | $11.40 | $11.70 | $11.70 | 816,268 |
| 2017-04-20 | $11.35 | $11.95 | $11.30 | $11.60 | $11.60 | 2,300,366 |
| 2017-04-19 | $10.85 | $11.30 | $10.60 | $11.25 | $11.25 | 1,460,727 |
| 2017-04-18 | $10.45 | $10.85 | $10.45 | $10.75 | $10.75 | 860,384 |
| 2017-04-17 | $10.60 | $10.68 | $10.43 | $10.55 | $10.55 | 631,008 |
| 2017-04-13 | $10.55 | $10.70 | $10.45 | $10.60 | $10.60 | 809,676 |
| 2017-04-12 | $10.80 | $10.80 | $10.20 | $10.60 | $10.60 | 1,367,184 |
| 2017-04-11 | $10.70 | $10.90 | $10.60 | $10.80 | $10.80 | 745,496 |
| 2017-04-10 | $10.55 | $10.90 | $10.45 | $10.75 | $10.75 | 825,774 |
| 2017-04-07 | $10.30 | $10.55 | $10.20 | $10.55 | $10.55 | 992,065 |
| 2017-04-06 | $9.95 | $10.40 | $9.90 | $10.35 | $10.35 | 821,128 |
| 2017-04-05 | $10.15 | $10.25 | $9.90 | $9.95 | $9.95 | 906,869 |
| 2017-04-04 | $10.20 | $10.20 | $9.95 | $10.05 | $10.05 | 625,430 |
| 2017-04-03 | $10.10 | $10.40 | $10.03 | $10.25 | $10.25 | 930,906 |
| 2017-03-31 | $9.80 | $10.25 | $9.78 | $10.15 | $10.15 | 992,148 |
| 2017-03-30 | $9.40 | $9.80 | $9.35 | $9.75 | $9.75 | 685,233 |
| 2017-03-29 | $9.30 | $9.70 | $9.30 | $9.40 | $9.40 | 881,986 |
| 2017-03-28 | $9.45 | $9.60 | $9.25 | $9.35 | $9.35 | 1,153,602 |
| 2017-03-27 | $9.30 | $9.60 | $9.25 | $9.45 | $9.45 | 788,782 |
| 2017-03-24 | $9.55 | $9.75 | $9.45 | $9.45 | $9.45 | 441,819 |
| 2017-03-23 | $9.70 | $9.80 | $9.45 | $9.55 | $9.55 | 763,508 |
| 2017-03-22 | $9.65 | $9.80 | $9.43 | $9.70 | $9.70 | 1,061,449 |
| 2017-03-21 | $10.10 | $10.20 | $9.63 | $9.65 | $9.65 | 835,798 |
| 2017-03-20 | $9.75 | $10.20 | $9.75 | $10.00 | $10.00 | 518,688 |
| 2017-03-17 | $9.70 | $10.20 | $9.70 | $10.00 | $10.00 | 2,183,119 |
| 2017-03-16 | $9.55 | $9.75 | $9.55 | $9.70 | $9.70 | 868,385 |
| 2017-03-15 | $9.50 | $9.65 | $9.40 | $9.55 | $9.55 | 573,449 |
| 2017-03-14 | $9.50 | $9.75 | $9.40 | $9.40 | $9.40 | 479,043 |
| 2017-03-13 | $9.60 | $9.75 | $9.50 | $9.60 | $9.60 | 497,813 |
| 2017-03-10 | $9.80 | $10.10 | $9.45 | $9.55 | $9.55 | 754,257 |
| 2017-03-09 | $9.95 | $10.10 | $9.65 | $9.80 | $9.80 | 874,114 |
| 2017-03-08 | $10.05 | $10.20 | $9.95 | $9.95 | $9.95 | 709,929 |
| 2017-03-07 | $10.10 | $10.25 | $9.98 | $10.00 | $10.00 | 936,464 |
| 2017-03-06 | $10.45 | $10.45 | $10.10 | $10.15 | $10.15 | 843,889 |
| 2017-03-03 | $10.75 | $10.75 | $10.45 | $10.55 | $10.55 | 814,242 |
| 2017-03-02 | $10.95 | $11.05 | $10.65 | $10.70 | $10.70 | 542,285 |
| 2017-03-01 | $11.15 | $11.30 | $10.90 | $11.00 | $11.00 | 1,326,291 |
| 2017-02-28 | $10.70 | $11.15 | $10.50 | $11.05 | $11.05 | 1,501,424 |
| 2017-02-27 | $10.40 | $10.80 | $10.30 | $10.75 | $10.75 | 1,290,445 |
| 2017-02-24 | $10.55 | $10.75 | $10.30 | $10.35 | $10.35 | 798,961 |
| 2017-02-23 | $11.00 | $11.29 | $10.30 | $10.65 | $10.65 | 1,858,905 |
| 2017-02-22 | $11.20 | $11.30 | $11.05 | $11.15 | $11.15 | 615,355 |
| 2017-02-21 | $11.30 | $11.40 | $11.15 | $11.20 | $11.20 | 733,159 |
| 2017-02-17 | $10.85 | $11.35 | $10.75 | $11.30 | $11.30 | 1,193,904 |
| 2017-02-16 | $10.80 | $10.95 | $10.60 | $10.75 | $10.75 | 1,401,290 |
| 2017-02-15 | $10.05 | $10.85 | $10.05 | $10.75 | $10.75 | 2,857,766 |
| 2017-02-14 | $10.05 | $10.15 | $9.95 | $10.10 | $10.10 | 1,383,044 |
| 2017-02-13 | $10.35 | $10.35 | $10.05 | $10.10 | $10.10 | 607,312 |
| 2017-02-10 | $10.20 | $10.50 | $10.15 | $10.25 | $10.25 | 609,625 |
| 2017-02-09 | $10.35 | $10.55 | $10.10 | $10.20 | $10.20 | 814,204 |
| 2017-02-08 | $10.60 | $10.90 | $10.25 | $10.35 | $10.35 | 461,180 |
| 2017-02-07 | $10.95 | $11.20 | $10.55 | $10.70 | $10.70 | 765,426 |
| 2017-02-06 | $11.05 | $11.10 | $10.90 | $10.90 | $10.90 | 522,984 |
| 2017-02-03 | $11.15 | $11.20 | $10.98 | $11.05 | $11.05 | 377,174 |
| 2017-02-02 | $10.85 | $11.05 | $10.80 | $11.05 | $11.05 | 613,740 |
| 2017-02-01 | $11.35 | $11.80 | $10.75 | $10.85 | $10.85 | 1,113,447 |
| 2017-01-31 | $10.75 | $11.45 | $10.75 | $11.30 | $11.30 | 1,497,558 |
| 2017-01-30 | $10.80 | $10.80 | $10.55 | $10.65 | $10.65 | 278,176 |
| 2017-01-27 | $10.90 | $11.00 | $10.75 | $10.80 | $10.80 | 263,024 |
| 2017-01-26 | $10.85 | $10.96 | $10.80 | $10.90 | $10.90 | 231,340 |
| 2017-01-25 | $10.70 | $10.90 | $10.65 | $10.90 | $10.90 | 319,190 |
| 2017-01-24 | $10.55 | $10.75 | $10.45 | $10.60 | $10.60 | 363,895 |
| 2017-01-23 | $10.75 | $10.85 | $10.45 | $10.55 | $10.55 | 374,384 |
| 2017-01-20 | $10.60 | $11.10 | $10.60 | $10.75 | $10.75 | 533,932 |
| 2017-01-19 | $10.85 | $11.00 | $10.60 | $10.60 | $10.60 | 317,805 |
| 2017-01-18 | $11.00 | $11.15 | $10.45 | $10.80 | $10.80 | 504,075 |
| 2017-01-17 | $11.05 | $11.25 | $11.00 | $11.05 | $11.05 | 323,122 |
| 2017-01-13 | $11.15 | $11.40 | $11.05 | $11.10 | $11.10 | 603,735 |
| 2017-01-12 | $11.25 | $11.40 | $11.05 | $11.10 | $11.10 | 286,550 |
| 2017-01-11 | $11.00 | $11.60 | $11.00 | $11.30 | $11.30 | 636,961 |
| 2017-01-10 | $11.00 | $11.05 | $10.90 | $11.00 | $11.00 | 445,480 |
| 2017-01-09 | $11.15 | $11.15 | $10.95 | $11.05 | $11.05 | 663,451 |
| 2017-01-06 | $11.05 | $11.25 | $10.90 | $11.10 | $11.10 | 856,751 |
| 2017-01-05 | $10.95 | $11.16 | $10.95 | $11.00 | $11.00 | 1,045,560 |
| 2017-01-04 | $11.05 | $11.20 | $10.95 | $10.95 | $10.95 | 1,056,812 |
| 2017-01-03 | $11.00 | $11.08 | $10.85 | $11.00 | $11.00 | 1,083,669 |
| 2016-12-30 | $10.90 | $10.95 | $10.65 | $10.85 | $10.85 | 720,361 |
| 2016-12-29 | $10.95 | $10.95 | $10.70 | $10.80 | $10.80 | 388,475 |
| 2016-12-28 | $11.05 | $11.20 | $10.85 | $10.85 | $10.85 | 487,934 |
| 2016-12-27 | $11.20 | $11.30 | $10.85 | $11.10 | $11.10 | 528,492 |
| 2016-12-23 | $11.00 | $11.30 | $10.90 | $11.25 | $11.25 | 522,916 |
| 2016-12-22 | $10.90 | $11.10 | $10.85 | $10.95 | $10.95 | 1,477,896 |
| 2016-12-21 | $11.15 | $11.20 | $10.90 | $10.90 | $10.90 | 367,073 |
| 2016-12-20 | $11.10 | $11.25 | $10.90 | $11.10 | $11.10 | 501,674 |
| 2016-12-19 | $11.05 | $11.20 | $10.95 | $11.00 | $11.00 | 634,084 |
| 2016-12-16 | $10.85 | $11.25 | $10.65 | $11.00 | $11.00 | 1,382,576 |
| 2016-12-15 | $10.70 | $10.90 | $10.65 | $10.80 | $10.80 | 578,631 |
| 2016-12-14 | $10.75 | $11.00 | $10.55 | $10.70 | $10.70 | 526,377 |
| 2016-12-13 | $10.95 | $11.15 | $10.75 | $10.80 | $10.80 | 1,000,586 |
| 2016-12-12 | $11.05 | $11.30 | $10.70 | $10.95 | $10.95 | 1,756,392 |
| 2016-12-09 | $11.05 | $11.25 | $10.95 | $11.15 | $11.15 | 2,263,232 |
| 2016-12-08 | $11.10 | $11.10 | $10.80 | $11.00 | $11.00 | 1,972,829 |
| 2016-12-07 | $10.95 | $11.10 | $10.85 | $11.05 | $11.05 | 1,560,470 |
| 2016-12-06 | $11.05 | $11.40 | $10.95 | $11.00 | $11.00 | 950,032 |
| 2016-12-05 | $11.10 | $11.20 | $11.05 | $11.10 | $11.10 | 573,740 |
| 2016-12-02 | $11.00 | $11.15 | $10.90 | $11.05 | $11.05 | 347,209 |
| 2016-12-01 | $11.10 | $11.25 | $11.00 | $11.00 | $11.00 | 837,420 |
| 2016-11-30 | $11.20 | $11.50 | $11.05 | $11.05 | $11.05 | 584,751 |
| 2016-11-29 | $11.15 | $11.25 | $11.00 | $11.10 | $11.10 | 820,613 |
| 2016-11-28 | $11.20 | $11.25 | $11.00 | $11.10 | $11.10 | 2,271,656 |
| 2016-11-25 | $11.20 | $11.29 | $11.08 | $11.20 | $11.20 | 322,769 |
| 2016-11-23 | $10.85 | $11.20 | $10.85 | $11.15 | $11.15 | 979,121 |
| 2016-11-22 | $11.35 | $11.75 | $11.20 | $11.20 | $11.20 | 528,696 |
| 2016-11-21 | $11.30 | $11.30 | $11.15 | $11.25 | $11.25 | 472,685 |
| 2016-11-18 | $11.20 | $11.45 | $11.10 | $11.25 | $11.25 | 1,027,409 |
| 2016-11-17 | $11.10 | $11.40 | $11.00 | $11.20 | $11.20 | 891,222 |
| 2016-11-16 | $11.25 | $11.45 | $10.88 | $11.00 | $11.00 | 1,280,078 |
| 2016-11-15 | $11.65 | $11.65 | $11.20 | $11.35 | $11.35 | 705,224 |
| 2016-11-14 | $11.40 | $11.65 | $11.25 | $11.60 | $11.60 | 716,630 |
| 2016-11-11 | $11.10 | $11.55 | $11.00 | $11.30 | $11.30 | 1,149,715 |
| 2016-11-10 | $10.75 | $11.15 | $10.70 | $11.05 | $11.05 | 1,139,181 |
| 2016-11-09 | $10.15 | $10.70 | $10.00 | $10.60 | $10.60 | 1,256,367 |
| 2016-11-08 | $9.70 | $10.25 | $9.65 | $10.25 | $10.25 | 1,899,496 |
| 2016-11-07 | $9.70 | $9.80 | $9.50 | $9.75 | $9.75 | 2,232,345 |
| 2016-11-04 | $9.20 | $9.65 | $9.20 | $9.50 | $9.50 | 1,830,552 |
| 2016-11-03 | $11.15 | $11.55 | $9.15 | $9.35 | $9.35 | 6,970,963 |
| 2016-11-02 | $12.60 | $12.85 | $12.35 | $12.40 | $12.40 | 451,594 |
| 2016-11-01 | $12.65 | $12.83 | $12.60 | $12.65 | $12.65 | 403,659 |
| 2016-10-31 | $13.00 | $13.30 | $12.65 | $12.65 | $12.65 | 832,640 |
| 2016-10-28 | $12.95 | $13.05 | $12.90 | $13.00 | $13.00 | 351,085 |
| 2016-10-27 | $12.90 | $13.10 | $12.85 | $12.90 | $12.90 | 395,995 |
| 2016-10-26 | $13.15 | $13.20 | $12.80 | $12.90 | $12.90 | 2,714,737 |
| 2016-10-25 | $13.35 | $13.35 | $13.13 | $13.15 | $13.15 | 323,288 |
| 2016-10-24 | $13.25 | $13.50 | $13.25 | $13.30 | $13.30 | 248,834 |
| 2016-10-21 | $13.05 | $13.35 | $13.00 | $13.25 | $13.25 | 285,337 |
| 2016-10-20 | $13.20 | $13.30 | $13.10 | $13.20 | $13.20 | 177,462 |
| 2016-10-19 | $13.05 | $13.35 | $13.05 | $13.15 | $13.15 | 553,866 |
| 2016-10-18 | $13.30 | $13.30 | $13.05 | $13.10 | $13.10 | 402,402 |
| 2016-10-17 | $13.20 | $13.25 | $13.15 | $13.20 | $13.20 | 428,873 |
| 2016-10-14 | $13.23 | $13.32 | $13.11 | $13.22 | $13.22 | 498,752 |
| 2016-10-13 | $13.23 | $13.37 | $13.07 | $13.21 | $13.21 | 676,873 |
| 2016-10-12 | $13.25 | $13.74 | $13.20 | $13.33 | $13.33 | 356,478 |
| 2016-10-11 | $13.39 | $13.40 | $13.10 | $13.21 | $13.21 | 349,435 |
| 2016-10-10 | $13.23 | $13.45 | $13.23 | $13.40 | $13.40 | 376,462 |
| 2016-10-07 | $13.36 | $13.36 | $13.06 | $13.10 | $13.10 | 283,855 |
| 2016-10-06 | $13.25 | $13.41 | $13.17 | $13.40 | $13.40 | 257,037 |
| 2016-10-05 | $13.10 | $13.72 | $13.01 | $13.27 | $13.27 | 438,017 |
| 2016-10-04 | $13.34 | $13.47 | $13.01 | $13.04 | $13.04 | 320,215 |
| 2016-10-03 | $13.39 | $13.60 | $13.25 | $13.29 | $13.29 | 501,275 |
| 2016-09-30 | $13.22 | $13.51 | $13.14 | $13.41 | $13.41 | 1,175,244 |
| 2016-09-29 | $12.95 | $13.36 | $12.90 | $13.14 | $13.14 | 904,879 |
| 2016-09-28 | $12.99 | $12.99 | $12.80 | $12.91 | $12.91 | 680,945 |
| 2016-09-27 | $12.81 | $13.11 | $12.80 | $12.94 | $12.94 | 575,602 |
| 2016-09-26 | $13.22 | $13.24 | $12.80 | $12.91 | $12.91 | 1,992,849 |
| 2016-09-23 | $14.26 | $14.37 | $12.98 | $13.26 | $13.26 | 4,351,242 |
| 2016-09-22 | $14.31 | $14.91 | $14.31 | $14.89 | $14.89 | 673,826 |
| 2016-09-21 | $14.69 | $14.82 | $14.28 | $14.29 | $14.29 | 663,596 |
| 2016-09-20 | $14.62 | $14.85 | $14.58 | $14.67 | $14.67 | 390,917 |
| 2016-09-19 | $14.76 | $14.79 | $14.43 | $14.59 | $14.59 | 453,569 |
| 2016-09-16 | $14.93 | $15.32 | $14.56 | $14.67 | $14.67 | 1,057,351 |
| 2016-09-15 | $14.87 | $14.99 | $14.76 | $14.92 | $14.92 | 461,367 |
| 2016-09-14 | $15.09 | $15.24 | $14.86 | $14.86 | $14.86 | 284,711 |
| 2016-09-13 | $15.20 | $15.27 | $14.92 | $15.12 | $15.12 | 404,803 |
| 2016-09-12 | $15.08 | $15.47 | $15.08 | $15.39 | $15.39 | 543,517 |
| 2016-09-09 | $15.59 | $15.71 | $15.18 | $15.18 | $15.18 | 494,647 |
| 2016-09-08 | $15.86 | $15.86 | $15.69 | $15.72 | $15.72 | 269,478 |
| 2016-09-07 | $15.86 | $15.94 | $15.82 | $15.89 | $15.89 | 257,592 |
| 2016-09-06 | $16.02 | $16.18 | $15.79 | $15.86 | $15.86 | 390,951 |
| 2016-09-02 | $16.02 | $16.11 | $15.93 | $16.02 | $16.02 | 445,150 |
| 2016-09-01 | $15.92 | $16.02 | $15.81 | $15.94 | $15.94 | 444,951 |
| 2016-08-31 | $15.95 | $16.01 | $15.77 | $15.95 | $15.95 | 387,251 |
| 2016-08-30 | $15.79 | $15.99 | $15.77 | $15.94 | $15.94 | 768,246 |
| 2016-08-29 | $15.73 | $15.86 | $15.68 | $15.85 | $15.85 | 446,419 |
| 2016-08-26 | $15.61 | $15.91 | $15.61 | $15.74 | $15.74 | 723,308 |
| 2016-08-25 | $15.34 | $15.63 | $15.28 | $15.62 | $15.62 | 431,895 |
| 2016-08-24 | $15.44 | $15.51 | $15.24 | $15.36 | $15.36 | 419,457 |
| 2016-08-23 | $15.24 | $15.44 | $15.21 | $15.40 | $15.40 | 373,763 |
| 2016-08-22 | $15.52 | $15.72 | $15.20 | $15.22 | $15.22 | 579,149 |
| 2016-08-19 | $15.42 | $15.71 | $15.39 | $15.50 | $15.50 | 1,237,436 |
| 2016-08-18 | $15.26 | $15.43 | $14.81 | $15.41 | $15.41 | 714,989 |
| 2016-08-17 | $15.06 | $15.22 | $14.82 | $15.21 | $15.21 | 601,487 |
| 2016-08-16 | $15.18 | $15.38 | $14.98 | $15.10 | $15.10 | 463,061 |
| 2016-08-15 | $14.79 | $15.28 | $14.74 | $15.18 | $15.18 | 529,213 |
| 2016-08-12 | $14.69 | $14.76 | $14.45 | $14.72 | $14.72 | 843,900 |
| 2016-08-11 | $14.90 | $15.02 | $14.43 | $14.73 | $14.73 | 885,198 |
| 2016-08-10 | $14.96 | $15.09 | $14.85 | $14.89 | $14.89 | 620,620 |
| 2016-08-09 | $15.00 | $15.18 | $14.90 | $14.98 | $14.98 | 707,564 |
| 2016-08-08 | $15.23 | $15.35 | $14.98 | $15.02 | $15.02 | 1,143,063 |
| 2016-08-05 | $14.87 | $15.59 | $14.77 | $15.32 | $15.32 | 1,468,208 |
| 2016-08-04 | $16.34 | $16.54 | $14.40 | $15.08 | $15.08 | 4,208,229 |
| 2016-08-03 | $17.20 | $17.36 | $17.06 | $17.35 | $17.35 | 872,826 |
| 2016-08-02 | $17.37 | $17.41 | $17.13 | $17.18 | $17.18 | 807,287 |
| 2016-08-01 | $17.59 | $17.69 | $17.24 | $17.38 | $17.38 | 853,340 |
| 2016-07-29 | $17.09 | $17.26 | $16.85 | $16.95 | $16.95 | 677,553 |
| 2016-07-28 | $17.10 | $17.16 | $16.94 | $17.14 | $17.14 | 439,238 |
| 2016-07-27 | $17.27 | $17.27 | $16.99 | $17.16 | $17.16 | 358,914 |
| 2016-07-26 | $17.13 | $17.24 | $16.86 | $17.20 | $17.20 | 246,814 |
| 2016-07-25 | $17.25 | $17.25 | $16.97 | $17.10 | $17.10 | 285,400 |
| 2016-07-22 | $17.02 | $17.24 | $16.86 | $17.22 | $17.22 | 430,637 |
| 2016-07-21 | $17.01 | $17.27 | $16.85 | $17.01 | $17.01 | 411,421 |
| 2016-07-20 | $16.84 | $17.19 | $16.75 | $17.05 | $17.05 | 289,582 |
| 2016-07-19 | $16.74 | $16.85 | $16.57 | $16.75 | $16.75 | 813,795 |
| 2016-07-18 | $16.82 | $16.85 | $16.64 | $16.79 | $16.79 | 619,452 |
| 2016-07-15 | $17.14 | $17.14 | $16.73 | $16.87 | $16.87 | 361,987 |
| 2016-07-14 | $17.08 | $17.22 | $16.75 | $16.82 | $16.82 | 387,164 |
| 2016-07-13 | $16.85 | $17.12 | $16.78 | $16.96 | $16.96 | 713,831 |
| 2016-07-12 | $16.54 | $16.83 | $16.40 | $16.76 | $16.76 | 606,462 |
| 2016-07-11 | $16.00 | $16.45 | $15.96 | $16.39 | $16.39 | 640,164 |
| 2016-07-08 | $15.76 | $16.02 | $15.64 | $15.92 | $15.92 | 684,812 |
| 2016-07-07 | $15.84 | $16.06 | $15.43 | $15.58 | $15.58 | 752,189 |
| 2016-07-06 | $15.65 | $15.87 | $15.48 | $15.83 | $15.83 | 433,213 |
| 2016-07-05 | $15.78 | $15.98 | $15.52 | $15.70 | $15.70 | 596,926 |
| 2016-07-01 | $15.64 | $15.97 | $15.44 | $15.89 | $15.89 | 466,599 |
| 2016-06-30 | $15.35 | $15.65 | $15.21 | $15.63 | $15.63 | 1,191,013 |
| 2016-06-29 | $15.14 | $15.33 | $15.09 | $15.28 | $15.28 | 494,290 |
| 2016-06-28 | $15.02 | $15.27 | $14.92 | $15.03 | $15.03 | 1,034,377 |
| 2016-06-27 | $15.45 | $15.50 | $14.72 | $14.79 | $14.79 | 1,673,701 |
| 2016-06-24 | $15.43 | $15.66 | $15.34 | $15.61 | $15.61 | 3,740,112 |
| 2016-06-23 | $15.93 | $16.22 | $15.72 | $16.06 | $16.06 | 2,489,982 |
| 2016-06-22 | $16.22 | $16.39 | $15.54 | $15.83 | $15.83 | 1,569,596 |
| 2016-06-21 | $16.04 | $16.17 | $15.48 | $16.06 | $16.06 | 3,824,380 |
| 2016-06-20 | $16.40 | $16.56 | $15.96 | $16.00 | $16.00 | 1,574,023 |
| 2016-06-17 | $16.77 | $16.93 | $16.37 | $16.40 | $16.40 | 1,999,918 |
| 2016-06-16 | $16.86 | $16.86 | $16.56 | $16.71 | $16.71 | 764,872 |
| 2016-06-15 | $16.96 | $17.08 | $16.87 | $16.96 | $16.96 | 544,559 |
| 2016-06-14 | $17.03 | $17.20 | $16.90 | $16.96 | $16.96 | 660,416 |
| 2016-06-13 | $17.31 | $17.49 | $17.09 | $17.11 | $17.11 | 571,002 |
| 2016-06-10 | $17.44 | $17.57 | $17.09 | $17.35 | $17.35 | 790,061 |
| 2016-06-09 | $17.50 | $17.63 | $17.22 | $17.62 | $17.62 | 690,149 |
| 2016-06-08 | $17.52 | $17.73 | $17.42 | $17.51 | $17.51 | 969,669 |
| 2016-06-07 | $17.49 | $17.65 | $17.43 | $17.50 | $17.50 | 707,208 |
| 2016-06-06 | $17.65 | $17.73 | $17.35 | $17.55 | $17.55 | 1,434,732 |
| 2016-06-03 | $17.21 | $17.34 | $16.97 | $17.22 | $17.22 | 643,111 |
| 2016-06-02 | $17.19 | $17.34 | $17.12 | $17.29 | $17.29 | 463,614 |
| 2016-06-01 | $17.15 | $17.29 | $17.02 | $17.23 | $17.23 | 860,190 |
| 2016-05-31 | $17.25 | $17.28 | $17.15 | $17.20 | $17.20 | 1,038,392 |
| 2016-05-27 | $17.20 | $17.39 | $17.12 | $17.23 | $17.23 | 530,172 |
| 2016-05-26 | $17.23 | $17.23 | $17.02 | $17.15 | $17.15 | 528,447 |
| 2016-05-25 | $17.19 | $17.22 | $17.00 | $17.18 | $17.18 | 653,322 |
| 2016-05-24 | $17.27 | $17.27 | $16.81 | $17.19 | $17.19 | 877,854 |
| 2016-05-23 | $16.89 | $17.20 | $16.86 | $17.12 | $17.12 | 559,990 |
| 2016-05-20 | $16.87 | $17.06 | $16.60 | $16.87 | $16.87 | 845,262 |
| 2016-05-19 | $16.63 | $16.80 | $16.36 | $16.75 | $16.75 | 719,258 |
| 2016-05-18 | $16.67 | $17.05 | $16.55 | $16.70 | $16.70 | 688,801 |
| 2016-05-17 | $17.24 | $17.36 | $16.48 | $16.70 | $16.70 | 2,194,753 |
| 2016-05-16 | $17.55 | $17.66 | $17.18 | $17.23 | $17.23 | 1,774,753 |
| 2016-05-13 | $17.75 | $17.81 | $17.48 | $17.53 | $17.53 | 706,112 |
| 2016-05-12 | $18.12 | $18.14 | $17.46 | $17.75 | $17.75 | 1,336,660 |
| 2016-05-11 | $18.41 | $18.44 | $17.86 | $18.01 | $18.01 | 4,319,610 |
| 2016-05-10 | $18.72 | $19.21 | $18.50 | $19.08 | $19.08 | 542,341 |
| 2016-05-09 | $18.65 | $18.83 | $18.54 | $18.57 | $18.57 | 738,776 |
| 2016-05-06 | $18.99 | $19.22 | $18.67 | $18.77 | $18.77 | 627,035 |
| 2016-05-05 | $18.90 | $19.18 | $18.90 | $19.00 | $19.00 | 762,162 |
| 2016-05-04 | $19.42 | $19.42 | $18.41 | $18.81 | $18.81 | 1,255,528 |
| 2016-05-03 | $20.42 | $20.70 | $19.99 | $20.02 | $20.02 | 703,842 |
| 2016-05-02 | $20.52 | $20.77 | $19.93 | $20.66 | $20.66 | 503,468 |
| 2016-04-29 | $20.60 | $20.77 | $20.30 | $20.51 | $20.51 | 576,789 |
| 2016-04-28 | $20.73 | $21.08 | $20.66 | $20.67 | $20.67 | 237,717 |
| 2016-04-27 | $20.69 | $20.89 | $20.53 | $20.78 | $20.78 | 601,912 |
| 2016-04-26 | $20.71 | $20.93 | $20.55 | $20.71 | $20.71 | 436,272 |
| 2016-04-25 | $20.66 | $20.70 | $20.30 | $20.55 | $20.55 | 308,545 |
| 2016-04-22 | $20.76 | $20.95 | $20.55 | $20.65 | $20.65 | 424,926 |
| 2016-04-21 | $20.88 | $20.96 | $20.71 | $20.85 | $20.85 | 528,697 |
| 2016-04-20 | $20.46 | $21.01 | $20.36 | $20.83 | $20.83 | 474,255 |
| 2016-04-19 | $20.40 | $20.45 | $20.19 | $20.39 | $20.39 | 542,130 |
| 2016-04-18 | $20.21 | $20.35 | $19.66 | $20.27 | $20.27 | 279,761 |
| 2016-04-15 | $20.13 | $20.35 | $19.55 | $20.29 | $20.29 | 303,928 |
| 2016-04-14 | $20.31 | $20.35 | $20.21 | $20.25 | $20.25 | 269,194 |
| 2016-04-13 | $20.00 | $20.34 | $20.00 | $20.25 | $20.25 | 592,289 |
| 2016-04-12 | $19.76 | $20.02 | $19.42 | $19.94 | $19.94 | 709,551 |
| 2016-04-11 | $19.31 | $19.87 | $19.31 | $19.67 | $19.67 | 453,565 |
| 2016-04-08 | $19.26 | $19.35 | $18.98 | $19.24 | $19.24 | 390,097 |
| 2016-04-07 | $19.34 | $19.49 | $19.03 | $19.07 | $19.07 | 277,774 |
| 2016-04-06 | $19.54 | $19.64 | $19.38 | $19.46 | $19.46 | 278,863 |
| 2016-04-05 | $19.50 | $19.73 | $19.43 | $19.48 | $19.48 | 500,677 |
| 2016-04-04 | $20.19 | $20.19 | $19.15 | $19.69 | $19.69 | 727,372 |
| 2016-04-01 | $19.76 | $20.29 | $19.53 | $20.22 | $20.22 | 742,044 |
| 2016-03-31 | $19.47 | $20.01 | $19.34 | $19.94 | $19.94 | 2,187,444 |
| 2016-03-30 | $19.65 | $19.74 | $19.42 | $19.44 | $19.44 | 391,418 |
| 2016-03-29 | $19.26 | $19.55 | $18.83 | $19.53 | $19.53 | 736,759 |
| 2016-03-28 | $19.75 | $19.87 | $19.00 | $19.29 | $19.29 | 685,298 |
| 2016-03-24 | $19.33 | $19.76 | $19.20 | $19.68 | $19.68 | 1,135,071 |
| 2016-03-23 | $19.81 | $19.93 | $19.44 | $19.44 | $19.44 | 750,460 |
| 2016-03-22 | $19.90 | $20.00 | $19.80 | $19.90 | $19.90 | 593,817 |
| 2016-03-21 | $20.01 | $20.22 | $19.72 | $20.03 | $20.03 | 577,022 |
| 2016-03-18 | $19.63 | $20.25 | $19.62 | $20.05 | $20.05 | 1,588,983 |
| 2016-03-17 | $19.39 | $19.62 | $19.08 | $19.50 | $19.50 | 652,088 |
| 2016-03-16 | $19.34 | $19.51 | $19.26 | $19.36 | $19.36 | 449,388 |
| 2016-03-15 | $19.70 | $19.79 | $19.42 | $19.42 | $19.42 | 581,621 |
| 2016-03-14 | $19.66 | $20.12 | $19.66 | $19.77 | $19.77 | 796,532 |
| 2016-03-11 | $19.63 | $19.80 | $19.33 | $19.73 | $19.73 | 660,484 |
| 2016-03-10 | $19.41 | $20.10 | $19.33 | $19.51 | $19.51 | 938,892 |
| 2016-03-09 | $19.46 | $19.58 | $19.31 | $19.37 | $19.37 | 657,423 |
| 2016-03-08 | $20.20 | $20.31 | $19.42 | $19.44 | $19.44 | 732,140 |
| 2016-03-07 | $19.85 | $20.34 | $19.77 | $20.26 | $20.26 | 947,447 |
| 2016-03-04 | $19.77 | $20.34 | $19.67 | $19.96 | $19.96 | 1,094,345 |
| 2016-03-03 | $19.40 | $19.93 | $19.37 | $19.77 | $19.77 | 954,928 |
| 2016-03-02 | $19.49 | $19.80 | $19.15 | $19.49 | $19.49 | 1,200,692 |
| 2016-03-01 | $18.87 | $19.64 | $18.85 | $19.57 | $19.57 | 1,154,693 |
| 2016-02-29 | $18.75 | $19.00 | $18.50 | $18.81 | $18.81 | 1,166,050 |
| 2016-02-26 | $18.71 | $19.00 | $18.62 | $18.78 | $18.78 | 466,558 |
| 2016-02-25 | $17.41 | $18.53 | $17.31 | $18.50 | $18.50 | 1,550,544 |
| 2016-02-24 | $17.48 | $17.67 | $17.17 | $17.60 | $17.60 | 748,223 |
| 2016-02-23 | $17.54 | $17.76 | $17.30 | $17.74 | $17.74 | 800,165 |
| 2016-02-22 | $17.54 | $17.61 | $17.39 | $17.57 | $17.57 | 521,706 |
| 2016-02-19 | $17.17 | $17.41 | $16.86 | $17.38 | $17.38 | 423,381 |
| 2016-02-18 | $17.40 | $17.64 | $17.05 | $17.23 | $17.23 | 403,015 |
| 2016-02-17 | $17.24 | $17.64 | $17.05 | $17.36 | $17.36 | 714,735 |
| 2016-02-16 | $17.05 | $17.31 | $16.86 | $17.12 | $17.12 | 479,494 |
| 2016-02-12 | $16.71 | $16.99 | $16.51 | $16.86 | $16.86 | 513,632 |
| 2016-02-11 | $16.16 | $16.65 | $16.00 | $16.52 | $16.52 | 706,080 |
| 2016-02-10 | $16.40 | $16.85 | $16.26 | $16.44 | $16.44 | 655,916 |
| 2016-02-09 | $16.20 | $16.56 | $16.20 | $16.32 | $16.32 | 755,991 |
| 2016-02-08 | $16.87 | $16.95 | $16.34 | $16.43 | $16.43 | 668,365 |
| 2016-02-05 | $17.34 | $17.34 | $16.96 | $17.03 | $17.03 | 812,126 |
| 2016-02-04 | $17.44 | $17.56 | $17.24 | $17.40 | $17.40 | 712,212 |
| 2016-02-03 | $17.33 | $17.74 | $17.01 | $17.42 | $17.42 | 1,124,093 |
| 2016-02-02 | $17.20 | $17.48 | $16.76 | $16.96 | $16.96 | 585,259 |
| 2016-02-01 | $17.76 | $18.26 | $17.36 | $17.45 | $17.45 | 871,649 |
| 2016-01-29 | $17.53 | $17.85 | $17.48 | $17.84 | $17.84 | 1,041,098 |
| 2016-01-28 | $17.67 | $17.79 | $17.26 | $17.52 | $17.52 | 686,883 |
| 2016-01-27 | $17.58 | $17.97 | $17.30 | $17.52 | $17.52 | 849,611 |
| 2016-01-26 | $17.25 | $17.79 | $17.04 | $17.61 | $17.61 | 1,534,842 |
| 2016-01-25 | $17.95 | $18.06 | $17.16 | $17.21 | $17.21 | 1,131,131 |
| 2016-01-22 | $17.52 | $17.84 | $17.31 | $17.79 | $17.79 | 869,011 |
| 2016-01-21 | $17.14 | $17.50 | $16.98 | $17.30 | $17.30 | 1,044,745 |
| 2016-01-20 | $16.82 | $17.18 | $16.42 | $17.01 | $17.01 | 1,041,279 |
| 2016-01-19 | $17.34 | $17.41 | $16.90 | $17.00 | $17.00 | 661,913 |
| 2016-01-15 | $17.33 | $17.50 | $16.92 | $17.20 | $17.20 | 897,565 |
| 2016-01-14 | $17.77 | $18.02 | $17.43 | $17.86 | $17.86 | 789,091 |
| 2016-01-13 | $18.31 | $18.41 | $17.43 | $17.63 | $17.63 | 610,749 |
| 2016-01-12 | $18.51 | $18.63 | $17.92 | $18.27 | $18.27 | 811,897 |
| 2016-01-11 | $18.46 | $18.62 | $18.26 | $18.36 | $18.36 | 871,488 |
| 2016-01-08 | $18.75 | $19.01 | $18.36 | $18.36 | $18.36 | 1,134,573 |
| 2016-01-07 | $19.44 | $19.57 | $18.71 | $18.73 | $18.73 | 1,126,802 |
| 2016-01-06 | $19.85 | $20.07 | $19.69 | $19.76 | $19.76 | 798,558 |
| 2016-01-05 | $20.39 | $20.59 | $20.06 | $20.11 | $20.11 | 687,376 |
| 2016-01-04 | $21.39 | $21.42 | $20.19 | $20.47 | $20.47 | 1,370,676 |
| 2015-12-31 | $21.57 | $22.01 | $21.54 | $21.78 | $21.78 | 1,189,665 |
| 2015-12-30 | $21.55 | $21.81 | $21.51 | $21.61 | $21.61 | 976,111 |
| 2015-12-29 | $21.42 | $21.73 | $21.28 | $21.61 | $21.61 | 883,854 |
| 2015-12-28 | $21.00 | $21.35 | $20.96 | $21.33 | $21.33 | 881,400 |
| 2015-12-24 | $20.75 | $21.26 | $20.69 | $21.13 | $21.13 | 892,407 |
| 2015-12-23 | $20.26 | $20.91 | $20.18 | $20.69 | $20.69 | 727,153 |
| 2015-12-22 | $20.08 | $20.25 | $19.76 | $20.17 | $20.17 | 748,745 |
| 2015-12-21 | $19.89 | $20.14 | $19.66 | $20.01 | $20.01 | 1,102,824 |
| 2015-12-18 | $20.48 | $20.82 | $19.83 | $19.85 | $19.85 | 2,086,416 |
| 2015-12-17 | $20.83 | $20.96 | $20.44 | $20.57 | $20.57 | 2,861,058 |
| 2015-12-16 | $20.08 | $20.80 | $20.06 | $20.76 | $20.76 | 1,162,809 |
| 2015-12-15 | $19.90 | $20.19 | $19.76 | $20.00 | $20.00 | 992,478 |
| 2015-12-14 | $20.19 | $20.33 | $19.71 | $19.77 | $19.77 | 2,970,440 |
| 2015-12-11 | $20.40 | $20.71 | $20.14 | $20.17 | $20.17 | 781,551 |
| 2015-12-10 | $18.49 | $20.78 | $18.31 | $20.71 | $20.71 | 990,115 |
| 2015-12-09 | $19.97 | $20.64 | $19.91 | $20.35 | $20.35 | 1,681,883 |
| 2015-12-08 | $19.52 | $20.28 | $19.52 | $19.99 | $19.99 | 2,433,163 |
| 2015-12-07 | $19.74 | $19.94 | $19.64 | $19.73 | $19.73 | 1,525,701 |
| 2015-12-04 | $19.61 | $20.02 | $19.61 | $19.80 | $19.80 | 1,438,429 |
| 2015-12-03 | $19.17 | $19.94 | $19.17 | $19.60 | $19.60 | 1,460,175 |
| 2015-12-02 | $19.38 | $19.98 | $19.07 | $19.13 | $19.13 | 1,067,109 |
| 2015-12-01 | $19.90 | $19.90 | $19.39 | $19.45 | $19.45 | 919,757 |
| 2015-11-30 | $20.42 | $20.42 | $19.73 | $19.76 | $19.76 | 847,193 |
| 2015-11-27 | $19.97 | $20.41 | $19.91 | $20.36 | $20.36 | 448,984 |
| 2015-11-25 | $20.09 | $20.12 | $19.13 | $19.92 | $19.92 | 801,654 |
| 2015-11-24 | $20.12 | $20.21 | $19.79 | $19.90 | $19.90 | 1,056,383 |
| 2015-11-23 | $19.92 | $20.35 | $19.78 | $20.24 | $20.24 | 1,036,372 |
| 2015-11-20 | $19.61 | $20.21 | $19.36 | $19.99 | $19.99 | 1,026,403 |
| 2015-11-19 | $19.12 | $19.64 | $19.04 | $19.49 | $19.49 | 874,412 |
| 2015-11-18 | $18.87 | $19.36 | $18.78 | $19.18 | $19.18 | 1,139,508 |
| 2015-11-17 | $19.02 | $19.51 | $18.83 | $18.86 | $18.86 | 1,149,547 |
| 2015-11-16 | $18.51 | $19.33 | $18.44 | $19.12 | $19.12 | 1,107,738 |
| 2015-11-13 | $18.48 | $19.00 | $18.41 | $18.56 | $18.56 | 1,030,591 |
| 2015-11-12 | $19.22 | $19.44 | $18.53 | $18.60 | $18.60 | 1,400,638 |
| 2015-11-11 | $19.39 | $19.87 | $19.19 | $19.36 | $19.36 | 1,141,884 |
| 2015-11-10 | $18.42 | $19.41 | $18.37 | $19.28 | $19.28 | 1,779,795 |
| 2015-11-09 | $18.15 | $19.00 | $17.89 | $18.50 | $18.50 | 1,086,010 |
| 2015-11-06 | $18.94 | $19.33 | $17.10 | $18.15 | $18.15 | 3,242,155 |
| 2015-11-05 | $19.43 | $19.43 | $17.75 | $17.91 | $17.91 | 4,056,543 |
| 2015-11-04 | $20.18 | $20.23 | $19.47 | $19.82 | $19.82 | 1,281,329 |
| 2015-11-03 | $19.76 | $20.37 | $19.69 | $20.13 | $20.13 | 854,251 |
| 2015-11-02 | $19.59 | $20.06 | $19.52 | $19.86 | $19.86 | 1,267,821 |
| 2015-10-30 | $19.58 | $19.81 | $19.40 | $19.59 | $19.59 | 1,038,609 |
| 2015-10-29 | $20.02 | $20.31 | $19.28 | $19.50 | $19.50 | 5,532,612 |
| 2015-10-28 | $19.34 | $20.02 | $19.16 | $20.00 | $20.00 | 1,322,950 |
| 2015-10-27 | $19.75 | $19.86 | $19.00 | $19.24 | $19.24 | 1,198,382 |
| 2015-10-26 | $20.20 | $20.35 | $19.81 | $19.86 | $19.86 | 579,906 |
| 2015-10-23 | $20.12 | $21.43 | $20.06 | $20.21 | $20.21 | 886,311 |
| 2015-10-22 | $20.29 | $20.29 | $19.94 | $20.02 | $20.02 | 611,653 |
| 2015-10-21 | $20.93 | $20.94 | $20.23 | $20.27 | $20.27 | 630,423 |
| 2015-10-20 | $20.95 | $21.31 | $20.93 | $20.95 | $20.95 | 508,438 |
| 2015-10-19 | $20.86 | $21.01 | $20.76 | $20.91 | $20.91 | 423,869 |
| 2015-10-16 | $21.08 | $21.33 | $20.69 | $20.90 | $20.90 | 496,623 |
| 2015-10-15 | $20.95 | $21.13 | $20.79 | $21.00 | $21.00 | 577,801 |
| 2015-10-14 | $21.17 | $21.38 | $20.85 | $20.89 | $20.89 | 454,395 |
| 2015-10-13 | $21.03 | $21.50 | $21.01 | $21.19 | $21.19 | 510,839 |
| 2015-10-12 | $21.45 | $21.48 | $21.10 | $21.14 | $21.14 | 302,181 |
| 2015-10-09 | $21.28 | $21.44 | $21.11 | $21.43 | $21.43 | 465,888 |
| 2015-10-08 | $21.00 | $21.27 | $20.91 | $21.22 | $21.22 | 461,248 |
| 2015-10-07 | $20.78 | $21.03 | $20.72 | $21.00 | $21.00 | 540,972 |
| 2015-10-06 | $21.07 | $21.16 | $20.70 | $20.74 | $20.74 | 549,075 |
| 2015-10-05 | $21.00 | $21.27 | $20.54 | $20.99 | $20.99 | 1,252,116 |
| 2015-10-02 | $20.15 | $20.55 | $19.99 | $20.54 | $20.54 | 869,828 |
| 2015-10-01 | $20.25 | $20.48 | $19.98 | $20.36 | $20.36 | 728,798 |
| 2015-09-30 | $20.38 | $20.55 | $20.11 | $20.32 | $20.32 | 812,493 |
| 2015-09-29 | $20.34 | $20.50 | $19.99 | $20.24 | $20.24 | 1,006,717 |
| 2015-09-28 | $21.12 | $21.28 | $20.28 | $20.43 | $20.43 | 888,184 |
| 2015-09-25 | $21.97 | $21.98 | $21.17 | $21.21 | $21.21 | 758,745 |
| 2015-09-24 | $22.06 | $22.07 | $21.52 | $21.75 | $21.75 | 803,272 |
| 2015-09-23 | $22.35 | $22.57 | $21.98 | $22.12 | $22.12 | 575,492 |
| 2015-09-22 | $22.22 | $22.62 | $22.01 | $22.30 | $22.30 | 864,601 |
| 2015-09-21 | $22.07 | $22.51 | $22.04 | $22.37 | $22.37 | 1,873,933 |
| 2015-09-18 | $21.96 | $22.28 | $21.50 | $21.97 | $21.97 | 4,401,604 |
| 2015-09-17 | $22.70 | $22.73 | $22.16 | $22.19 | $22.19 | 1,326,262 |
| 2015-09-16 | $22.09 | $22.75 | $22.02 | $22.70 | $22.70 | 823,214 |
| 2015-09-15 | $21.93 | $22.00 | $21.44 | $21.95 | $21.95 | 2,548,728 |
| 2015-09-14 | $22.43 | $22.45 | $21.85 | $21.90 | $21.90 | 877,646 |
| 2015-09-11 | $22.31 | $22.54 | $22.28 | $22.34 | $22.34 | 682,110 |
| 2015-09-10 | $22.61 | $22.61 | $22.34 | $22.38 | $22.38 | 1,283,196 |
| 2015-09-09 | $22.74 | $22.81 | $22.08 | $22.15 | $22.15 | 2,640,423 |
| 2015-09-08 | $22.75 | $23.12 | $22.71 | $23.09 | $23.09 | 543,749 |
| 2015-09-04 | $22.45 | $22.69 | $22.31 | $22.56 | $22.56 | 561,767 |
| 2015-09-03 | $22.13 | $22.74 | $21.90 | $22.69 | $22.69 | 991,402 |
| 2015-09-02 | $22.52 | $22.59 | $21.46 | $22.30 | $22.30 | 1,194,461 |
| 2015-09-01 | $22.28 | $22.71 | $22.11 | $22.34 | $22.34 | 1,923,419 |
| 2015-08-31 | $22.60 | $22.75 | $22.44 | $22.58 | $22.58 | 897,556 |
Houghton Mifflin Harcourt Company (HMHC) News Headlines
Recent Houghton Mifflin Harcourt Company (HMHC) News
Similar Companies to Houghton Mifflin Harcourt Company (HMHC) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |