Pretium Resources Inc (PVG) Exchange: NYSE
Data as of April 25, 2024
$15.05 ($0.00) 0.00%
Pretium Resources Inc - Daily Information
Click for more stock information on Pretium Resources Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $15.05 |
| Previous Close | $15.05 |
| High | $15.05 |
| Low | $15.05 |
| Adjusted Open | $15.05 |
| Previous Adjusted Close | $15.05 |
| Adjusted High | $15.05 |
| Adjusted Low | $15.05 |
About Pretium Resources Inc (PVG)
Pretium Resources Inc (PVG) is a publicly listed resource company focused on the exploration, development and production of precious metals in North America. The company owns and operates the Brucejack Gold Mine located in north-western British Columbia. Founded in 2010, Pretium Resources Inc is headquartered in Vancouver, Canada and employs 260 people. Since its inception Pretium Resources Inc has gone from a junior exploration company to a growth-oriented, emerging intermediate producer. In 2019, the Brucejack mine produced over 450,000 ounces of gold, positioning the company as one of Canadaâs biggest gold producers. Pretium Resources Inc helped make Canada the worldâs sixth largest gold producer in 2019 with its world-class underground mine and gold production. Pretium Resources Inc has been able to grow despite turbulent market conditions, and the company is expected to continue to invest heavily in the development of its operations and exploration of new opportunities in the sector. The company is also looking to increase its holdings in North American markets, potentially raising its profile significantly in the coming years.
Invest in Pretium Resources Inc (PVG)
Historical Stock Data for Pretium Resources Inc (PVG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-05-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-05-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-05-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-05-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-05-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-05-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-05-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-05-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-05-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-04-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-03-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-02-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2023-01-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-12-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-11-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-09-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-08-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-07-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-06-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-05-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-27 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-12 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-04 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-04-01 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-31 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-29 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-28 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-18 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-11 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-03-08 | $15.32 | $15.65 | $14.97 | $15.05 | $15.05 | 11,729,628 |
| 2022-03-07 | $14.96 | $15.51 | $14.95 | $15.25 | $15.25 | 4,488,732 |
| 2022-03-04 | $14.69 | $15.00 | $14.69 | $14.89 | $14.89 | 1,864,756 |
| 2022-03-03 | $14.65 | $14.75 | $14.46 | $14.72 | $14.72 | 634,983 |
| 2022-03-02 | $14.70 | $14.74 | $14.49 | $14.73 | $14.73 | 1,099,715 |
| 2022-03-01 | $14.55 | $14.80 | $14.53 | $14.79 | $14.79 | 979,177 |
| 2022-02-28 | $14.47 | $14.60 | $14.36 | $14.57 | $14.57 | 1,122,111 |
| 2022-02-25 | $14.13 | $14.33 | $14.02 | $14.33 | $14.33 | 402,094 |
| 2022-02-24 | $14.39 | $14.39 | $13.89 | $14.11 | $14.11 | 1,045,010 |
| 2022-02-23 | $14.07 | $14.22 | $14.07 | $14.13 | $14.13 | 962,624 |
| 2022-02-22 | $14.12 | $14.23 | $14.05 | $14.13 | $14.13 | 1,006,648 |
| 2022-02-18 | $14.17 | $14.25 | $14.06 | $14.16 | $14.16 | 555,104 |
| 2022-02-17 | $14.20 | $14.37 | $14.17 | $14.19 | $14.19 | 1,121,132 |
| 2022-02-16 | $14.17 | $14.25 | $14.00 | $14.15 | $14.15 | 540,011 |
| 2022-02-15 | $13.82 | $14.10 | $13.69 | $14.02 | $14.02 | 481,612 |
| 2022-02-14 | $13.95 | $14.08 | $13.85 | $14.04 | $14.04 | 492,492 |
| 2022-02-11 | $13.55 | $14.08 | $13.55 | $13.92 | $13.92 | 878,505 |
| 2022-02-10 | $13.72 | $13.88 | $13.50 | $13.58 | $13.58 | 504,955 |
| 2022-02-09 | $13.74 | $13.85 | $13.71 | $13.76 | $13.76 | 305,462 |
| 2022-02-08 | $13.79 | $13.93 | $13.67 | $13.76 | $13.76 | 389,102 |
| 2022-02-07 | $13.76 | $13.93 | $13.56 | $13.85 | $13.85 | 877,178 |
| 2022-02-04 | $13.44 | $13.77 | $13.44 | $13.70 | $13.70 | 450,133 |
| 2022-02-03 | $13.52 | $13.71 | $13.42 | $13.55 | $13.55 | 566,290 |
| 2022-02-02 | $13.70 | $13.87 | $13.57 | $13.66 | $13.66 | 548,228 |
| 2022-02-01 | $13.65 | $13.93 | $13.57 | $13.73 | $13.73 | 833,804 |
| 2022-01-31 | $13.48 | $13.59 | $13.18 | $13.57 | $13.57 | 803,584 |
| 2022-01-28 | $13.49 | $13.52 | $13.23 | $13.41 | $13.41 | 811,282 |
| 2022-01-27 | $13.80 | $13.96 | $13.45 | $13.52 | $13.52 | 919,454 |
| 2022-01-26 | $14.18 | $14.35 | $13.87 | $13.97 | $13.97 | 1,146,728 |
| 2022-01-25 | $14.24 | $14.45 | $14.15 | $14.27 | $14.27 | 848,362 |
| 2022-01-24 | $14.36 | $14.40 | $14.07 | $14.36 | $14.36 | 791,813 |
| 2022-01-21 | $14.52 | $14.67 | $14.47 | $14.49 | $14.49 | 956,163 |
| 2022-01-20 | $14.54 | $14.76 | $14.50 | $14.61 | $14.61 | 1,448,705 |
| 2022-01-19 | $14.25 | $14.63 | $14.16 | $14.53 | $14.53 | 1,706,175 |
| 2022-01-18 | $14.32 | $14.32 | $13.80 | $14.08 | $14.08 | 2,452,670 |
| 2022-01-14 | $14.32 | $14.50 | $14.32 | $14.39 | $14.39 | 1,926,480 |
| 2022-01-13 | $14.13 | $14.52 | $14.13 | $14.36 | $14.36 | 2,059,786 |
| 2022-01-12 | $14.19 | $14.39 | $14.10 | $14.33 | $14.33 | 3,193,102 |
| 2022-01-11 | $14.21 | $14.24 | $13.91 | $14.22 | $14.22 | 2,227,792 |
| 2022-01-10 | $14.05 | $14.08 | $13.78 | $13.96 | $13.96 | 920,992 |
| 2022-01-07 | $13.93 | $14.12 | $13.85 | $14.10 | $14.10 | 991,394 |
| 2022-01-06 | $13.83 | $13.89 | $13.59 | $13.83 | $13.83 | 1,353,765 |
| 2022-01-05 | $14.05 | $14.19 | $13.99 | $14.06 | $14.06 | 2,692,619 |
| 2022-01-04 | $13.87 | $14.12 | $13.81 | $14.01 | $14.01 | 2,436,681 |
| 2022-01-03 | $13.88 | $14.02 | $13.78 | $13.88 | $13.88 | 1,046,152 |
| 2021-12-31 | $14.10 | $14.17 | $13.92 | $14.09 | $14.09 | 442,960 |
| 2021-12-30 | $13.98 | $14.07 | $13.93 | $14.05 | $14.05 | 654,216 |
| 2021-12-29 | $13.77 | $14.00 | $13.65 | $13.96 | $13.96 | 816,869 |
| 2021-12-28 | $13.87 | $13.98 | $13.82 | $13.88 | $13.88 | 522,723 |
| 2021-12-27 | $13.90 | $14.06 | $13.84 | $13.84 | $13.84 | 429,408 |
| 2021-12-23 | $13.79 | $13.97 | $13.74 | $13.96 | $13.96 | 697,680 |
| 2021-12-22 | $13.68 | $13.89 | $13.57 | $13.87 | $13.87 | 648,884 |
| 2021-12-21 | $13.55 | $13.73 | $13.45 | $13.60 | $13.60 | 1,292,586 |
| 2021-12-20 | $13.40 | $13.52 | $13.32 | $13.47 | $13.47 | 1,183,413 |
| 2021-12-17 | $13.80 | $13.91 | $13.29 | $13.39 | $13.39 | 4,264,865 |
| 2021-12-16 | $13.51 | $13.78 | $13.49 | $13.71 | $13.71 | 2,024,959 |
| 2021-12-15 | $13.35 | $13.45 | $13.08 | $13.37 | $13.37 | 1,493,737 |
| 2021-12-14 | $13.29 | $13.48 | $13.22 | $13.36 | $13.36 | 1,424,089 |
| 2021-12-13 | $13.34 | $13.53 | $13.25 | $13.45 | $13.45 | 1,461,475 |
| 2021-12-10 | $13.51 | $13.58 | $13.15 | $13.33 | $13.33 | 1,516,216 |
| 2021-12-09 | $13.53 | $13.78 | $13.44 | $13.53 | $13.53 | 1,358,969 |
| 2021-12-08 | $13.63 | $13.79 | $13.58 | $13.69 | $13.69 | 1,282,998 |
| 2021-12-07 | $13.41 | $13.68 | $13.41 | $13.61 | $13.61 | 1,117,885 |
| 2021-12-06 | $13.05 | $13.34 | $13.05 | $13.33 | $13.33 | 1,024,537 |
| 2021-12-03 | $13.15 | $13.27 | $13.03 | $13.12 | $13.12 | 1,430,677 |
| 2021-12-02 | $13.29 | $13.33 | $13.00 | $13.07 | $13.07 | 2,296,595 |
| 2021-12-01 | $13.65 | $13.74 | $13.24 | $13.30 | $13.30 | 1,942,820 |
| 2021-11-30 | $13.86 | $13.89 | $13.23 | $13.49 | $13.49 | 2,496,215 |
| 2021-11-29 | $13.75 | $13.86 | $13.66 | $13.73 | $13.73 | 1,127,225 |
| 2021-11-26 | $14.00 | $14.00 | $13.66 | $13.76 | $13.76 | 1,086,353 |
| 2021-11-24 | $13.71 | $13.97 | $13.70 | $13.95 | $13.95 | 938,995 |
| 2021-11-23 | $13.70 | $14.01 | $13.68 | $13.78 | $13.78 | 3,007,464 |
| 2021-11-22 | $13.92 | $14.04 | $13.79 | $13.84 | $13.84 | 1,594,000 |
| 2021-11-19 | $14.17 | $14.24 | $14.03 | $14.03 | $14.03 | 1,488,201 |
| 2021-11-18 | $14.28 | $14.50 | $14.13 | $14.25 | $14.25 | 2,251,900 |
| 2021-11-17 | $14.49 | $14.60 | $14.27 | $14.32 | $14.32 | 1,498,059 |
| 2021-11-16 | $14.56 | $14.75 | $14.39 | $14.40 | $14.40 | 1,972,480 |
| 2021-11-15 | $14.33 | $14.70 | $14.30 | $14.60 | $14.60 | 2,444,460 |
| 2021-11-12 | $14.46 | $14.79 | $13.63 | $14.56 | $14.56 | 3,785,494 |
| 2021-11-11 | $14.56 | $14.74 | $14.46 | $14.61 | $14.61 | 5,055,274 |
| 2021-11-10 | $14.46 | $14.54 | $14.36 | $14.52 | $14.52 | 7,415,372 |
| 2021-11-09 | $14.19 | $14.50 | $14.07 | $14.45 | $14.45 | 10,251,013 |
| 2021-11-08 | $12.26 | $12.26 | $11.93 | $12.15 | $12.15 | 906,514 |
| 2021-11-05 | $11.83 | $12.10 | $11.68 | $12.10 | $12.10 | 754,823 |
| 2021-11-04 | $12.08 | $12.32 | $11.75 | $11.75 | $11.75 | 622,803 |
| 2021-11-03 | $11.64 | $11.98 | $11.52 | $11.94 | $11.94 | 683,995 |
| 2021-11-02 | $11.74 | $11.82 | $11.62 | $11.82 | $11.82 | 684,779 |
| 2021-11-01 | $12.05 | $12.05 | $11.79 | $11.84 | $11.84 | 1,850,893 |
| 2021-10-29 | $11.97 | $12.29 | $11.97 | $12.08 | $12.08 | 1,298,819 |
| 2021-10-28 | $12.24 | $12.42 | $12.08 | $12.18 | $12.18 | 1,288,293 |
| 2021-10-27 | $12.08 | $12.26 | $11.98 | $12.22 | $12.22 | 761,834 |
| 2021-10-26 | $11.88 | $12.15 | $11.88 | $12.11 | $12.11 | 924,481 |
| 2021-10-25 | $11.50 | $12.12 | $11.46 | $11.99 | $11.99 | 2,266,844 |
| 2021-10-22 | $11.33 | $11.56 | $11.23 | $11.31 | $11.31 | 1,072,537 |
| 2021-10-21 | $10.92 | $11.15 | $10.90 | $11.10 | $11.10 | 926,951 |
| 2021-10-20 | $11.14 | $11.21 | $10.99 | $11.04 | $11.04 | 572,829 |
| 2021-10-19 | $11.18 | $11.18 | $10.84 | $10.97 | $10.97 | 671,142 |
| 2021-10-18 | $10.97 | $11.01 | $10.82 | $10.89 | $10.89 | 901,290 |
| 2021-10-15 | $10.81 | $11.13 | $10.74 | $11.00 | $11.00 | 653,531 |
| 2021-10-14 | $11.13 | $11.14 | $10.90 | $11.08 | $11.08 | 725,717 |
| 2021-10-13 | $10.67 | $11.06 | $10.62 | $10.96 | $10.96 | 1,165,264 |
| 2021-10-12 | $10.35 | $10.58 | $10.26 | $10.58 | $10.58 | 935,441 |
| 2021-10-11 | $10.40 | $10.53 | $10.28 | $10.30 | $10.30 | 553,077 |
| 2021-10-08 | $10.52 | $10.59 | $10.28 | $10.38 | $10.38 | 700,736 |
| 2021-10-07 | $10.27 | $10.49 | $10.22 | $10.22 | $10.22 | 915,868 |
| 2021-10-06 | $10.02 | $10.40 | $9.96 | $10.37 | $10.37 | 1,074,129 |
| 2021-10-05 | $9.85 | $10.12 | $9.62 | $10.10 | $10.10 | 1,185,253 |
| 2021-10-04 | $9.66 | $9.91 | $9.66 | $9.84 | $9.84 | 737,891 |
| 2021-10-01 | $9.73 | $9.73 | $9.54 | $9.67 | $9.67 | 795,180 |
| 2021-09-30 | $9.62 | $9.89 | $9.56 | $9.64 | $9.64 | 1,130,519 |
| 2021-09-29 | $9.65 | $9.65 | $9.44 | $9.52 | $9.52 | 1,119,381 |
| 2021-09-28 | $9.31 | $9.67 | $9.25 | $9.67 | $9.67 | 1,912,603 |
| 2021-09-27 | $9.42 | $9.70 | $9.36 | $9.47 | $9.47 | 661,550 |
| 2021-09-24 | $9.42 | $9.56 | $9.34 | $9.40 | $9.40 | 752,894 |
| 2021-09-23 | $9.82 | $9.83 | $9.50 | $9.53 | $9.53 | 893,257 |
| 2021-09-22 | $9.89 | $10.20 | $9.85 | $9.86 | $9.86 | 1,102,718 |
| 2021-09-21 | $9.81 | $9.96 | $9.71 | $9.82 | $9.82 | 721,189 |
| 2021-09-20 | $9.73 | $9.84 | $9.64 | $9.72 | $9.72 | 680,543 |
| 2021-09-17 | $9.78 | $9.97 | $9.72 | $9.85 | $9.85 | 2,811,868 |
| 2021-09-16 | $9.87 | $10.01 | $9.65 | $9.90 | $9.90 | 2,282,327 |
| 2021-09-15 | $10.23 | $10.31 | $10.08 | $10.22 | $10.22 | 1,514,843 |
| 2021-09-14 | $10.22 | $10.45 | $10.18 | $10.29 | $10.29 | 2,025,100 |
| 2021-09-13 | $9.86 | $10.37 | $9.79 | $10.16 | $10.16 | 2,172,652 |
| 2021-09-10 | $10.04 | $10.05 | $9.74 | $9.77 | $9.77 | 2,221,514 |
| 2021-09-09 | $10.15 | $10.15 | $9.85 | $10.00 | $10.00 | 1,262,775 |
| 2021-09-08 | $10.04 | $10.16 | $9.89 | $10.06 | $10.06 | 1,147,366 |
| 2021-09-07 | $10.09 | $10.20 | $9.86 | $10.03 | $10.03 | 1,329,827 |
| 2021-09-03 | $10.19 | $10.44 | $10.17 | $10.28 | $10.28 | 1,154,447 |
| 2021-09-02 | $9.93 | $10.04 | $9.90 | $10.01 | $10.01 | 773,492 |
| 2021-09-01 | $10.14 | $10.16 | $9.94 | $9.98 | $9.98 | 604,616 |
| 2021-08-31 | $10.06 | $10.15 | $9.96 | $10.14 | $10.14 | 806,966 |
| 2021-08-30 | $10.21 | $10.24 | $9.97 | $10.01 | $10.01 | 546,013 |
| 2021-08-27 | $9.80 | $10.31 | $9.77 | $10.21 | $10.21 | 1,269,394 |
| 2021-08-26 | $9.78 | $9.98 | $9.77 | $9.87 | $9.87 | 601,424 |
| 2021-08-25 | $9.80 | $9.95 | $9.70 | $9.88 | $9.88 | 966,864 |
| 2021-08-24 | $10.14 | $10.16 | $9.86 | $9.95 | $9.95 | 866,241 |
| 2021-08-23 | $9.76 | $10.13 | $9.67 | $10.05 | $10.05 | 961,827 |
| 2021-08-20 | $9.42 | $9.71 | $9.39 | $9.51 | $9.51 | 802,648 |
| 2021-08-19 | $9.61 | $9.62 | $9.42 | $9.47 | $9.47 | 1,026,971 |
| 2021-08-18 | $9.90 | $9.93 | $9.51 | $9.63 | $9.63 | 1,392,297 |
| 2021-08-17 | $9.73 | $10.12 | $9.72 | $9.87 | $9.87 | 1,600,360 |
| 2021-08-16 | $10.00 | $10.12 | $9.61 | $9.81 | $9.81 | 1,870,379 |
| 2021-08-13 | $8.92 | $10.34 | $8.87 | $9.85 | $9.85 | 6,240,880 |
| 2021-08-12 | $8.64 | $8.64 | $8.29 | $8.45 | $8.45 | 1,405,424 |
| 2021-08-11 | $8.69 | $8.84 | $8.64 | $8.73 | $8.73 | 637,735 |
| 2021-08-10 | $8.58 | $8.67 | $8.38 | $8.57 | $8.57 | 1,519,458 |
| 2021-08-09 | $8.84 | $8.96 | $8.47 | $8.54 | $8.54 | 1,782,741 |
| 2021-08-06 | $8.96 | $9.12 | $8.84 | $9.00 | $9.00 | 954,069 |
| 2021-08-05 | $9.46 | $9.58 | $9.25 | $9.26 | $9.26 | 660,671 |
| 2021-08-04 | $9.83 | $9.99 | $9.48 | $9.51 | $9.51 | 1,251,953 |
| 2021-08-03 | $9.30 | $9.64 | $9.27 | $9.63 | $9.63 | 1,083,746 |
| 2021-08-02 | $9.32 | $9.43 | $9.20 | $9.34 | $9.34 | 567,232 |
| 2021-07-30 | $9.25 | $9.49 | $9.21 | $9.33 | $9.33 | 684,527 |
| 2021-07-29 | $9.35 | $9.51 | $9.25 | $9.36 | $9.36 | 1,253,698 |
| 2021-07-28 | $8.95 | $9.14 | $8.87 | $9.13 | $9.13 | 1,018,195 |
| 2021-07-27 | $9.17 | $9.17 | $8.95 | $8.99 | $8.99 | 854,743 |
| 2021-07-26 | $8.98 | $9.20 | $8.94 | $9.14 | $9.14 | 558,203 |
| 2021-07-23 | $9.13 | $9.16 | $8.91 | $8.97 | $8.97 | 831,769 |
| 2021-07-22 | $9.21 | $9.23 | $8.90 | $9.13 | $9.13 | 1,010,934 |
| 2021-07-21 | $8.81 | $9.32 | $8.80 | $9.27 | $9.27 | 1,672,303 |
| 2021-07-20 | $9.03 | $9.09 | $8.85 | $8.89 | $8.89 | 1,205,884 |
| 2021-07-19 | $9.06 | $9.32 | $8.89 | $8.96 | $8.96 | 1,378,452 |
| 2021-07-16 | $9.50 | $9.51 | $9.14 | $9.22 | $9.22 | 1,914,564 |
| 2021-07-15 | $9.48 | $9.50 | $9.34 | $9.47 | $9.47 | 736,323 |
| 2021-07-14 | $9.43 | $9.52 | $9.18 | $9.41 | $9.41 | 1,212,468 |
| 2021-07-13 | $9.16 | $9.45 | $9.15 | $9.25 | $9.25 | 1,033,222 |
| 2021-07-12 | $9.27 | $9.41 | $9.15 | $9.19 | $9.19 | 758,896 |
| 2021-07-09 | $9.28 | $9.40 | $9.26 | $9.34 | $9.34 | 867,895 |
| 2021-07-08 | $9.61 | $9.64 | $9.14 | $9.26 | $9.26 | 1,605,917 |
| 2021-07-07 | $9.60 | $9.69 | $9.42 | $9.53 | $9.53 | 746,776 |
| 2021-07-06 | $9.84 | $9.88 | $9.41 | $9.57 | $9.57 | 1,301,672 |
| 2021-07-02 | $9.61 | $9.73 | $9.52 | $9.70 | $9.70 | 1,077,815 |
| 2021-07-01 | $9.67 | $9.67 | $9.35 | $9.47 | $9.47 | 1,230,278 |
| 2021-06-30 | $9.38 | $9.70 | $9.29 | $9.56 | $9.56 | 1,292,534 |
| 2021-06-29 | $9.30 | $9.49 | $9.18 | $9.31 | $9.31 | 1,002,439 |
| 2021-06-28 | $9.65 | $9.74 | $9.35 | $9.42 | $9.42 | 1,262,275 |
| 2021-06-25 | $9.77 | $9.81 | $9.63 | $9.68 | $9.68 | 935,287 |
| 2021-06-24 | $9.88 | $9.96 | $9.63 | $9.66 | $9.66 | 1,089,015 |
| 2021-06-23 | $10.14 | $10.16 | $9.82 | $9.82 | $9.82 | 985,023 |
| 2021-06-22 | $9.80 | $10.05 | $9.74 | $10.00 | $10.00 | 1,293,018 |
| 2021-06-21 | $9.96 | $10.03 | $9.79 | $9.88 | $9.88 | 852,145 |
| 2021-06-18 | $9.96 | $10.08 | $9.78 | $9.78 | $9.78 | 3,729,221 |
| 2021-06-17 | $10.31 | $10.55 | $9.94 | $9.99 | $9.99 | 3,620,359 |
| 2021-06-16 | $10.91 | $11.22 | $10.69 | $10.72 | $10.72 | 2,549,806 |
| 2021-06-15 | $10.78 | $10.87 | $10.63 | $10.78 | $10.78 | 1,678,776 |
| 2021-06-14 | $10.39 | $10.83 | $10.34 | $10.66 | $10.66 | 1,550,022 |
| 2021-06-11 | $10.57 | $10.62 | $10.41 | $10.52 | $10.52 | 1,304,867 |
| 2021-06-10 | $10.48 | $10.61 | $10.39 | $10.59 | $10.59 | 1,735,989 |
| 2021-06-09 | $10.64 | $10.85 | $10.48 | $10.48 | $10.48 | 780,307 |
| 2021-06-08 | $10.77 | $10.82 | $10.62 | $10.64 | $10.64 | 755,094 |
| 2021-06-07 | $10.72 | $10.84 | $10.57 | $10.84 | $10.84 | 1,104,364 |
| 2021-06-04 | $10.85 | $10.95 | $10.75 | $10.80 | $10.80 | 916,867 |
| 2021-06-03 | $10.94 | $10.99 | $10.71 | $10.74 | $10.74 | 1,299,933 |
| 2021-06-02 | $11.36 | $11.38 | $11.24 | $11.27 | $11.27 | 809,147 |
| 2021-06-01 | $11.50 | $11.62 | $11.21 | $11.40 | $11.40 | 574,714 |
| 2021-05-28 | $11.23 | $11.43 | $11.16 | $11.40 | $11.40 | 677,335 |
| 2021-05-27 | $11.44 | $11.44 | $11.30 | $11.33 | $11.33 | 523,480 |
| 2021-05-26 | $11.60 | $11.78 | $11.41 | $11.43 | $11.43 | 1,357,809 |
| 2021-05-25 | $11.47 | $11.62 | $11.34 | $11.51 | $11.51 | 1,058,039 |
| 2021-05-24 | $11.57 | $11.62 | $11.50 | $11.52 | $11.52 | 472,845 |
| 2021-05-21 | $11.77 | $11.77 | $11.39 | $11.58 | $11.58 | 1,028,777 |
| 2021-05-20 | $11.58 | $11.82 | $11.47 | $11.70 | $11.70 | 1,324,176 |
| 2021-05-19 | $11.48 | $11.72 | $11.32 | $11.46 | $11.46 | 1,609,110 |
| 2021-05-18 | $11.69 | $11.80 | $11.48 | $11.59 | $11.59 | 759,179 |
| 2021-05-17 | $11.24 | $11.90 | $11.17 | $11.76 | $11.76 | 1,691,613 |
| 2021-05-14 | $10.95 | $11.21 | $10.90 | $11.19 | $11.19 | 551,201 |
| 2021-05-13 | $10.91 | $11.00 | $10.75 | $10.81 | $10.81 | 635,976 |
| 2021-05-12 | $11.29 | $11.35 | $10.91 | $10.95 | $10.95 | 679,923 |
| 2021-05-11 | $11.00 | $11.33 | $10.85 | $11.27 | $11.27 | 887,499 |
| 2021-05-10 | $11.61 | $11.68 | $11.10 | $11.10 | $11.10 | 995,101 |
| 2021-05-07 | $11.59 | $11.66 | $11.38 | $11.45 | $11.45 | 1,054,451 |
| 2021-05-06 | $11.33 | $11.68 | $11.30 | $11.50 | $11.50 | 2,154,726 |
| 2021-05-05 | $11.18 | $11.23 | $10.44 | $11.21 | $11.21 | 1,372,860 |
| 2021-05-04 | $11.31 | $11.47 | $10.96 | $11.10 | $11.10 | 1,458,006 |
| 2021-05-03 | $10.71 | $11.27 | $10.68 | $11.24 | $11.24 | 1,334,809 |
| 2021-04-30 | $10.62 | $10.77 | $10.47 | $10.49 | $10.49 | 632,594 |
| 2021-04-29 | $10.81 | $10.82 | $10.56 | $10.71 | $10.71 | 740,674 |
| 2021-04-28 | $10.59 | $11.00 | $10.42 | $10.91 | $10.91 | 1,091,966 |
| 2021-04-27 | $11.00 | $11.00 | $10.68 | $10.70 | $10.70 | 1,017,134 |
| 2021-04-26 | $11.02 | $11.12 | $10.89 | $11.02 | $11.02 | 588,965 |
| 2021-04-23 | $11.45 | $11.45 | $11.01 | $11.03 | $11.03 | 698,263 |
| 2021-04-22 | $11.51 | $11.55 | $11.25 | $11.30 | $11.30 | 1,120,593 |
| 2021-04-21 | $11.47 | $11.70 | $11.35 | $11.55 | $11.55 | 1,578,446 |
| 2021-04-20 | $11.28 | $11.52 | $11.21 | $11.49 | $11.49 | 934,085 |
| 2021-04-19 | $11.45 | $11.48 | $11.28 | $11.37 | $11.37 | 1,051,959 |
| 2021-04-16 | $11.63 | $11.65 | $11.33 | $11.46 | $11.46 | 677,567 |
| 2021-04-15 | $11.16 | $11.60 | $11.15 | $11.47 | $11.47 | 1,148,300 |
| 2021-04-14 | $11.24 | $11.24 | $10.98 | $11.03 | $11.03 | 578,990 |
| 2021-04-13 | $11.23 | $11.39 | $11.20 | $11.25 | $11.25 | 1,080,705 |
| 2021-04-12 | $11.36 | $11.36 | $11.10 | $11.11 | $11.11 | 577,894 |
| 2021-04-09 | $11.26 | $11.51 | $11.21 | $11.40 | $11.40 | 591,854 |
| 2021-04-08 | $11.35 | $11.58 | $11.30 | $11.46 | $11.46 | 1,707,475 |
| 2021-04-07 | $11.22 | $11.22 | $11.08 | $11.11 | $11.11 | 616,631 |
| 2021-04-06 | $11.47 | $11.47 | $11.25 | $11.27 | $11.27 | 1,220,694 |
| 2021-04-05 | $11.00 | $11.28 | $10.85 | $11.25 | $11.25 | 1,898,254 |
| 2021-04-01 | $10.58 | $11.01 | $10.51 | $10.97 | $10.97 | 1,433,102 |
| 2021-03-31 | $10.15 | $10.51 | $10.09 | $10.37 | $10.37 | 804,351 |
| 2021-03-30 | $10.25 | $10.26 | $9.89 | $10.08 | $10.08 | 1,958,149 |
| 2021-03-29 | $10.43 | $10.51 | $10.30 | $10.51 | $10.51 | 1,460,986 |
| 2021-03-26 | $10.49 | $10.61 | $10.42 | $10.57 | $10.57 | 752,500 |
| 2021-03-25 | $10.55 | $10.69 | $10.43 | $10.48 | $10.48 | 867,961 |
| 2021-03-24 | $10.72 | $10.77 | $10.56 | $10.65 | $10.65 | 1,032,579 |
| 2021-03-23 | $11.11 | $11.14 | $10.69 | $10.72 | $10.72 | 1,269,921 |
| 2021-03-22 | $11.03 | $11.34 | $11.03 | $11.22 | $11.22 | 1,073,834 |
| 2021-03-19 | $10.95 | $11.20 | $10.90 | $11.09 | $11.09 | 3,740,505 |
| 2021-03-18 | $10.66 | $11.19 | $10.58 | $10.92 | $10.92 | 1,841,342 |
| 2021-03-17 | $10.62 | $11.08 | $10.51 | $10.94 | $10.94 | 1,129,828 |
| 2021-03-16 | $10.68 | $10.73 | $10.46 | $10.69 | $10.69 | 878,563 |
| 2021-03-15 | $10.65 | $10.71 | $10.41 | $10.60 | $10.60 | 1,223,303 |
| 2021-03-12 | $10.13 | $10.62 | $10.13 | $10.56 | $10.56 | 892,281 |
| 2021-03-11 | $10.50 | $10.58 | $10.29 | $10.42 | $10.42 | 1,279,648 |
| 2021-03-10 | $10.45 | $10.49 | $10.14 | $10.38 | $10.38 | 1,089,010 |
| 2021-03-09 | $10.36 | $10.62 | $10.18 | $10.32 | $10.32 | 1,276,155 |
| 2021-03-08 | $10.03 | $10.20 | $9.96 | $10.04 | $10.04 | 895,030 |
| 2021-03-05 | $10.00 | $10.14 | $9.74 | $10.11 | $10.11 | 933,169 |
| 2021-03-04 | $9.94 | $10.16 | $9.70 | $9.98 | $9.98 | 1,467,900 |
| 2021-03-03 | $10.17 | $10.23 | $9.82 | $9.94 | $9.94 | 2,095,709 |
| 2021-03-02 | $9.72 | $10.47 | $9.68 | $10.39 | $10.39 | 1,661,179 |
| 2021-03-01 | $9.84 | $10.04 | $9.60 | $9.68 | $9.68 | 1,944,583 |
| 2021-02-26 | $10.75 | $10.80 | $9.71 | $9.71 | $9.71 | 3,844,664 |
| 2021-02-25 | $11.00 | $11.16 | $10.59 | $10.76 | $10.76 | 3,404,029 |
| 2021-02-24 | $10.34 | $10.66 | $10.19 | $10.61 | $10.61 | 1,275,388 |
| 2021-02-23 | $10.61 | $10.62 | $10.21 | $10.36 | $10.36 | 1,000,502 |
| 2021-02-22 | $10.28 | $10.82 | $10.28 | $10.70 | $10.70 | 1,297,642 |
| 2021-02-19 | $10.35 | $10.47 | $10.18 | $10.18 | $10.18 | 1,240,110 |
| 2021-02-18 | $10.62 | $10.81 | $10.26 | $10.29 | $10.29 | 1,622,103 |
| 2021-02-17 | $10.57 | $10.73 | $10.50 | $10.63 | $10.63 | 1,373,682 |
| 2021-02-16 | $10.73 | $11.03 | $10.55 | $10.74 | $10.74 | 1,131,006 |
| 2021-02-12 | $10.72 | $10.92 | $10.40 | $10.87 | $10.87 | 1,155,254 |
| 2021-02-11 | $11.21 | $11.34 | $10.64 | $10.72 | $10.72 | 1,525,756 |
| 2021-02-10 | $11.24 | $11.29 | $11.04 | $11.23 | $11.23 | 706,580 |
| 2021-02-09 | $11.29 | $11.33 | $11.03 | $11.14 | $11.14 | 914,215 |
| 2021-02-08 | $11.31 | $11.58 | $11.20 | $11.24 | $11.24 | 1,561,479 |
| 2021-02-05 | $11.10 | $11.12 | $10.81 | $11.07 | $11.07 | 1,172,424 |
| 2021-02-04 | $10.80 | $11.00 | $10.45 | $10.97 | $10.97 | 1,555,300 |
| 2021-02-03 | $10.60 | $11.13 | $10.60 | $10.99 | $10.99 | 1,469,409 |
| 2021-02-02 | $10.70 | $10.77 | $10.49 | $10.58 | $10.58 | 1,220,433 |
| 2021-02-01 | $11.24 | $11.31 | $10.69 | $11.08 | $11.08 | 1,906,626 |
| 2021-01-29 | $11.19 | $11.60 | $10.73 | $10.82 | $10.82 | 4,720,108 |
| 2021-01-28 | $10.56 | $11.05 | $10.54 | $10.89 | $10.89 | 2,041,415 |
| 2021-01-27 | $10.28 | $10.45 | $9.96 | $10.33 | $10.33 | 1,323,271 |
| 2021-01-26 | $10.45 | $10.58 | $10.33 | $10.40 | $10.40 | 920,689 |
| 2021-01-25 | $10.58 | $10.68 | $10.28 | $10.42 | $10.42 | 1,248,047 |
| 2021-01-22 | $10.64 | $10.73 | $10.36 | $10.51 | $10.51 | 1,155,200 |
| 2021-01-21 | $10.88 | $10.97 | $10.60 | $10.90 | $10.90 | 1,612,707 |
| 2021-01-20 | $10.60 | $10.99 | $10.51 | $10.92 | $10.92 | 2,205,838 |
| 2021-01-19 | $10.60 | $10.68 | $10.13 | $10.30 | $10.30 | 2,311,407 |
| 2021-01-15 | $10.62 | $10.69 | $10.44 | $10.50 | $10.50 | 1,907,156 |
| 2021-01-14 | $10.92 | $10.99 | $10.69 | $10.75 | $10.75 | 1,116,639 |
| 2021-01-13 | $10.90 | $11.00 | $10.72 | $10.85 | $10.85 | 1,106,590 |
| 2021-01-12 | $10.93 | $11.00 | $10.63 | $10.87 | $10.87 | 1,164,545 |
| 2021-01-11 | $10.83 | $11.16 | $10.77 | $10.93 | $10.93 | 1,173,126 |
| 2021-01-08 | $11.60 | $11.65 | $10.98 | $11.10 | $11.10 | 2,151,299 |
| 2021-01-07 | $11.87 | $11.97 | $11.57 | $11.92 | $11.92 | 1,009,757 |
| 2021-01-06 | $11.88 | $12.04 | $11.52 | $12.00 | $12.00 | 1,718,115 |
| 2021-01-05 | $12.44 | $12.46 | $11.99 | $12.07 | $12.07 | 1,159,129 |
| 2021-01-04 | $11.84 | $12.27 | $11.80 | $12.20 | $12.20 | 1,479,390 |
| 2020-12-31 | $11.56 | $11.62 | $11.32 | $11.48 | $11.48 | 577,617 |
| 2020-12-30 | $11.25 | $11.58 | $11.25 | $11.58 | $11.58 | 743,408 |
| 2020-12-29 | $11.34 | $11.44 | $11.15 | $11.24 | $11.24 | 799,160 |
| 2020-12-28 | $11.58 | $11.71 | $11.32 | $11.33 | $11.33 | 862,674 |
| 2020-12-24 | $11.21 | $11.38 | $11.16 | $11.36 | $11.36 | 414,593 |
| 2020-12-23 | $11.08 | $11.33 | $11.08 | $11.25 | $11.25 | 547,531 |
| 2020-12-22 | $11.38 | $11.45 | $10.93 | $11.04 | $11.04 | 890,869 |
| 2020-12-21 | $11.31 | $11.69 | $11.28 | $11.42 | $11.42 | 776,762 |
| 2020-12-18 | $11.86 | $11.89 | $11.39 | $11.39 | $11.39 | 1,430,899 |
| 2020-12-17 | $11.88 | $12.01 | $11.65 | $11.91 | $11.91 | 1,185,722 |
| 2020-12-16 | $11.29 | $11.40 | $11.06 | $11.39 | $11.39 | 972,632 |
| 2020-12-15 | $11.17 | $11.38 | $11.07 | $11.25 | $11.25 | 713,413 |
| 2020-12-14 | $11.13 | $11.32 | $10.88 | $10.90 | $10.90 | 738,076 |
| 2020-12-11 | $11.34 | $11.34 | $11.09 | $11.21 | $11.21 | 827,362 |
| 2020-12-10 | $11.45 | $11.53 | $11.20 | $11.25 | $11.25 | 689,824 |
| 2020-12-09 | $11.65 | $11.73 | $11.15 | $11.29 | $11.29 | 991,755 |
| 2020-12-08 | $12.07 | $12.16 | $11.70 | $11.76 | $11.76 | 1,069,443 |
| 2020-12-07 | $11.49 | $12.22 | $11.48 | $12.03 | $12.03 | 1,571,080 |
| 2020-12-04 | $11.50 | $11.53 | $11.12 | $11.48 | $11.48 | 1,613,215 |
| 2020-12-03 | $11.51 | $11.57 | $11.18 | $11.36 | $11.36 | 925,697 |
| 2020-12-02 | $11.35 | $11.52 | $11.27 | $11.41 | $11.41 | 1,389,083 |
| 2020-12-01 | $11.34 | $11.42 | $11.03 | $11.35 | $11.35 | 1,726,636 |
| 2020-11-30 | $11.00 | $11.01 | $10.70 | $10.98 | $10.98 | 2,127,990 |
| 2020-11-27 | $10.91 | $11.13 | $10.86 | $11.11 | $11.11 | 692,573 |
| 2020-11-25 | $11.06 | $11.16 | $10.92 | $11.14 | $11.14 | 878,030 |
| 2020-11-24 | $10.76 | $11.07 | $10.65 | $10.87 | $10.87 | 1,088,580 |
| 2020-11-23 | $11.59 | $11.61 | $11.01 | $11.05 | $11.05 | 2,091,403 |
| 2020-11-20 | $11.79 | $11.95 | $11.59 | $11.67 | $11.67 | 960,832 |
| 2020-11-19 | $11.50 | $11.75 | $11.49 | $11.58 | $11.58 | 936,677 |
| 2020-11-18 | $11.97 | $12.03 | $11.66 | $11.67 | $11.67 | 911,184 |
| 2020-11-17 | $11.89 | $12.08 | $11.74 | $11.97 | $11.97 | 1,182,589 |
| 2020-11-16 | $12.03 | $12.15 | $11.90 | $11.90 | $11.90 | 1,262,236 |
| 2020-11-13 | $12.35 | $12.35 | $12.10 | $12.13 | $12.13 | 769,649 |
| 2020-11-12 | $12.23 | $12.42 | $12.03 | $12.09 | $12.09 | 983,808 |
| 2020-11-11 | $12.08 | $12.20 | $11.93 | $12.13 | $12.13 | 1,086,833 |
| 2020-11-10 | $12.75 | $12.80 | $12.16 | $12.19 | $12.19 | 1,617,114 |
| 2020-11-09 | $12.37 | $12.78 | $12.33 | $12.71 | $12.71 | 1,888,046 |
| 2020-11-06 | $13.50 | $13.56 | $12.99 | $13.20 | $13.20 | 1,157,869 |
| 2020-11-05 | $12.88 | $13.45 | $12.80 | $13.37 | $13.37 | 1,608,395 |
| 2020-11-04 | $12.78 | $12.78 | $12.15 | $12.33 | $12.33 | 1,244,955 |
| 2020-11-03 | $12.84 | $12.99 | $12.66 | $12.72 | $12.72 | 1,154,472 |
| 2020-11-02 | $12.39 | $12.70 | $12.34 | $12.70 | $12.70 | 1,290,916 |
| 2020-10-30 | $12.85 | $12.85 | $12.12 | $12.18 | $12.18 | 1,729,192 |
| 2020-10-29 | $11.48 | $12.04 | $11.37 | $12.01 | $12.01 | 1,939,715 |
| 2020-10-28 | $12.25 | $12.31 | $11.43 | $11.50 | $11.50 | 3,422,503 |
| 2020-10-27 | $12.38 | $12.67 | $12.32 | $12.66 | $12.66 | 2,605,162 |
| 2020-10-26 | $12.49 | $12.69 | $12.36 | $12.41 | $12.41 | 798,496 |
| 2020-10-23 | $12.61 | $12.63 | $12.41 | $12.52 | $12.52 | 727,181 |
| 2020-10-22 | $12.63 | $12.65 | $12.42 | $12.59 | $12.59 | 731,832 |
| 2020-10-21 | $12.96 | $13.11 | $12.80 | $12.85 | $12.85 | 895,517 |
| 2020-10-20 | $12.76 | $12.87 | $12.50 | $12.82 | $12.82 | 850,038 |
| 2020-10-19 | $13.05 | $13.08 | $12.61 | $12.62 | $12.62 | 1,683,883 |
| 2020-10-16 | $13.20 | $13.23 | $12.90 | $12.93 | $12.93 | 740,799 |
| 2020-10-15 | $13.09 | $13.32 | $12.98 | $13.19 | $13.19 | 902,771 |
| 2020-10-14 | $13.54 | $13.65 | $13.30 | $13.49 | $13.49 | 983,438 |
| 2020-10-13 | $13.34 | $13.35 | $12.89 | $13.28 | $13.28 | 991,475 |
| 2020-10-12 | $13.50 | $13.66 | $13.29 | $13.50 | $13.50 | 608,768 |
| 2020-10-09 | $12.89 | $13.55 | $12.86 | $13.50 | $13.50 | 1,412,720 |
| 2020-10-08 | $12.56 | $12.72 | $12.41 | $12.61 | $12.61 | 1,452,294 |
| 2020-10-07 | $12.48 | $12.60 | $12.33 | $12.40 | $12.40 | 1,650,547 |
| 2020-10-06 | $12.98 | $13.00 | $12.27 | $12.28 | $12.28 | 1,255,572 |
| 2020-10-05 | $12.86 | $13.13 | $12.82 | $12.95 | $12.95 | 603,262 |
| 2020-10-02 | $12.82 | $13.04 | $12.77 | $12.82 | $12.82 | 665,112 |
| 2020-10-01 | $13.00 | $13.05 | $12.82 | $12.90 | $12.90 | 752,407 |
| 2020-09-30 | $12.82 | $12.93 | $12.69 | $12.84 | $12.84 | 794,856 |
| 2020-09-29 | $12.64 | $12.85 | $12.54 | $12.83 | $12.83 | 1,264,469 |
| 2020-09-28 | $12.73 | $12.81 | $12.41 | $12.56 | $12.56 | 1,360,462 |
| 2020-09-25 | $12.50 | $12.69 | $12.26 | $12.60 | $12.60 | 1,474,708 |
| 2020-09-24 | $12.20 | $12.72 | $12.06 | $12.65 | $12.65 | 3,551,263 |
| 2020-09-23 | $13.09 | $13.09 | $12.15 | $12.26 | $12.26 | 2,590,995 |
| 2020-09-22 | $13.30 | $13.41 | $13.03 | $13.16 | $13.16 | 1,113,620 |
| 2020-09-21 | $13.29 | $13.70 | $12.98 | $13.25 | $13.25 | 2,564,375 |
| 2020-09-18 | $14.16 | $14.24 | $13.77 | $13.78 | $13.78 | 3,210,781 |
| 2020-09-17 | $14.02 | $14.31 | $13.88 | $14.14 | $14.14 | 1,185,878 |
| 2020-09-16 | $14.49 | $14.55 | $14.18 | $14.33 | $14.33 | 1,644,506 |
| 2020-09-15 | $14.25 | $14.45 | $13.97 | $14.26 | $14.26 | 1,600,852 |
| 2020-09-14 | $13.13 | $14.23 | $13.13 | $14.09 | $14.09 | 3,811,792 |
| 2020-09-11 | $13.21 | $13.38 | $12.84 | $12.92 | $12.92 | 1,455,467 |
| 2020-09-10 | $13.45 | $13.62 | $13.13 | $13.20 | $13.20 | 2,089,447 |
| 2020-09-09 | $12.66 | $13.44 | $12.62 | $13.34 | $13.34 | 2,879,261 |
| 2020-09-08 | $12.14 | $12.87 | $11.98 | $12.54 | $12.54 | 2,000,466 |
| 2020-09-04 | $12.45 | $12.53 | $11.98 | $12.44 | $12.44 | 1,298,375 |
| 2020-09-03 | $12.30 | $12.53 | $12.13 | $12.47 | $12.47 | 1,524,117 |
| 2020-09-02 | $12.37 | $12.45 | $12.00 | $12.44 | $12.44 | 916,608 |
| 2020-09-01 | $13.00 | $13.02 | $12.28 | $12.53 | $12.53 | 1,557,322 |
| 2020-08-31 | $12.58 | $13.00 | $12.52 | $12.82 | $12.82 | 1,281,265 |
| 2020-08-28 | $12.47 | $12.76 | $12.28 | $12.73 | $12.73 | 2,088,883 |
| 2020-08-27 | $12.43 | $12.48 | $11.90 | $12.25 | $12.25 | 1,645,486 |
| 2020-08-26 | $11.73 | $12.32 | $11.69 | $12.26 | $12.26 | 1,816,108 |
| 2020-08-25 | $11.74 | $11.85 | $11.54 | $11.84 | $11.84 | 1,377,222 |
| 2020-08-24 | $12.04 | $12.04 | $11.70 | $11.78 | $11.78 | 917,158 |
| 2020-08-21 | $11.89 | $11.96 | $11.71 | $11.87 | $11.87 | 1,084,003 |
| 2020-08-20 | $12.01 | $12.32 | $11.94 | $12.12 | $12.12 | 1,625,021 |
| 2020-08-19 | $12.21 | $12.38 | $11.86 | $12.00 | $12.00 | 1,806,835 |
| 2020-08-18 | $12.69 | $12.74 | $12.17 | $12.33 | $12.33 | 1,909,509 |
| 2020-08-17 | $12.11 | $12.47 | $12.06 | $12.45 | $12.45 | 1,995,968 |
| 2020-08-14 | $12.01 | $12.02 | $11.51 | $11.79 | $11.79 | 1,384,905 |
| 2020-08-13 | $11.69 | $12.24 | $11.65 | $12.02 | $12.02 | 2,046,674 |
| 2020-08-12 | $11.90 | $12.06 | $11.47 | $11.49 | $11.49 | 2,439,204 |
| 2020-08-11 | $11.42 | $11.79 | $11.26 | $11.57 | $11.57 | 2,695,802 |
| 2020-08-10 | $12.58 | $12.74 | $11.95 | $11.97 | $11.97 | 3,072,258 |
| 2020-08-07 | $12.25 | $12.57 | $11.97 | $12.40 | $12.40 | 5,561,519 |
| 2020-08-06 | $11.23 | $13.07 | $11.05 | $12.54 | $12.54 | 16,604,833 |
| 2020-08-05 | $10.29 | $10.39 | $9.92 | $9.98 | $9.98 | 3,839,012 |
| 2020-08-04 | $9.25 | $10.07 | $9.23 | $10.04 | $10.04 | 2,000,950 |
| 2020-08-03 | $9.45 | $9.52 | $9.05 | $9.32 | $9.32 | 1,808,055 |
| 2020-07-31 | $9.53 | $9.65 | $9.43 | $9.47 | $9.47 | 2,718,300 |
| 2020-07-30 | $9.56 | $9.75 | $9.34 | $9.36 | $9.36 | 1,452,595 |
| 2020-07-29 | $9.90 | $10.02 | $9.55 | $9.80 | $9.80 | 2,067,566 |
| 2020-07-28 | $9.76 | $10.03 | $9.69 | $9.84 | $9.84 | 1,520,687 |
| 2020-07-27 | $9.91 | $10.16 | $9.78 | $9.95 | $9.95 | 3,225,319 |
| 2020-07-24 | $9.48 | $9.58 | $9.30 | $9.46 | $9.46 | 1,445,032 |
| 2020-07-23 | $9.69 | $9.71 | $9.14 | $9.27 | $9.27 | 1,671,415 |
| 2020-07-22 | $9.61 | $9.85 | $9.54 | $9.68 | $9.68 | 1,650,139 |
| 2020-07-21 | $9.67 | $9.78 | $9.50 | $9.53 | $9.53 | 2,225,510 |
| 2020-07-20 | $9.00 | $9.41 | $8.93 | $9.36 | $9.36 | 2,272,138 |
| 2020-07-17 | $8.66 | $8.90 | $8.63 | $8.82 | $8.82 | 1,837,400 |
| 2020-07-16 | $8.75 | $8.85 | $8.52 | $8.57 | $8.57 | 2,669,800 |
| 2020-07-15 | $8.57 | $8.86 | $8.41 | $8.81 | $8.81 | 1,987,000 |
| 2020-07-14 | $8.52 | $8.66 | $8.26 | $8.56 | $8.56 | 2,443,000 |
| 2020-07-13 | $8.58 | $9.05 | $8.48 | $8.51 | $8.51 | 3,318,400 |
| 2020-07-10 | $8.66 | $8.73 | $8.41 | $8.45 | $8.45 | 2,288,600 |
| 2020-07-09 | $8.87 | $8.91 | $8.39 | $8.63 | $8.63 | 3,497,100 |
| 2020-07-08 | $8.85 | $8.92 | $8.55 | $8.74 | $8.74 | 2,051,200 |
| 2020-07-07 | $8.48 | $8.77 | $8.42 | $8.69 | $8.69 | 1,699,500 |
| 2020-07-06 | $8.32 | $8.87 | $8.28 | $8.53 | $8.53 | 2,183,300 |
| 2020-07-02 | $8.30 | $8.40 | $8.16 | $8.17 | $8.17 | 4,320,100 |
| 2020-07-01 | $8.42 | $8.42 | $8.02 | $8.30 | $8.30 | 1,318,700 |
| 2020-06-30 | $8.13 | $8.53 | $8.09 | $8.40 | $8.40 | 3,437,600 |
| 2020-06-29 | $8.12 | $8.16 | $7.94 | $8.14 | $8.14 | 1,643,700 |
| 2020-06-26 | $8.09 | $8.17 | $7.92 | $8.12 | $8.12 | 2,406,495 |
| 2020-06-25 | $8.29 | $8.29 | $8.04 | $8.13 | $8.13 | 2,508,361 |
| 2020-06-24 | $8.78 | $8.78 | $8.30 | $8.33 | $8.33 | 2,018,115 |
| 2020-06-23 | $8.75 | $8.92 | $8.64 | $8.76 | $8.76 | 1,182,615 |
| 2020-06-22 | $8.57 | $8.89 | $8.49 | $8.63 | $8.63 | 1,437,434 |
| 2020-06-19 | $7.92 | $8.49 | $7.85 | $8.36 | $8.36 | 2,260,797 |
| 2020-06-18 | $8.03 | $8.04 | $7.74 | $7.79 | $7.79 | 1,948,838 |
| 2020-06-17 | $8.08 | $8.23 | $8.02 | $8.07 | $8.07 | 1,011,632 |
| 2020-06-16 | $8.35 | $8.37 | $8.00 | $8.03 | $8.03 | 2,375,064 |
| 2020-06-15 | $8.00 | $8.32 | $7.78 | $8.27 | $8.27 | 1,986,013 |
| 2020-06-12 | $8.66 | $8.69 | $8.10 | $8.19 | $8.19 | 1,878,390 |
| 2020-06-11 | $8.95 | $9.07 | $8.51 | $8.55 | $8.55 | 2,292,152 |
| 2020-06-10 | $8.66 | $8.92 | $8.30 | $8.89 | $8.89 | 1,548,732 |
| 2020-06-09 | $8.66 | $8.77 | $8.46 | $8.51 | $8.51 | 1,300,701 |
| 2020-06-08 | $8.39 | $8.60 | $8.24 | $8.56 | $8.56 | 1,245,472 |
| 2020-06-05 | $8.27 | $8.38 | $8.07 | $8.38 | $8.38 | 1,749,052 |
| 2020-06-04 | $8.58 | $8.69 | $8.46 | $8.60 | $8.60 | 1,128,188 |
| 2020-06-03 | $8.41 | $8.52 | $8.25 | $8.45 | $8.45 | 1,941,331 |
| 2020-06-02 | $8.98 | $9.03 | $8.61 | $8.63 | $8.63 | 2,403,969 |
| 2020-06-01 | $8.75 | $8.98 | $8.74 | $8.97 | $8.97 | 1,235,365 |
| 2020-05-29 | $8.90 | $8.93 | $8.67 | $8.72 | $8.72 | 1,350,481 |
| 2020-05-28 | $8.78 | $8.89 | $8.57 | $8.69 | $8.69 | 1,544,164 |
| 2020-05-27 | $8.21 | $8.58 | $8.09 | $8.55 | $8.55 | 1,716,287 |
| 2020-05-26 | $8.71 | $8.80 | $8.33 | $8.36 | $8.36 | 1,526,658 |
| 2020-05-22 | $9.03 | $9.13 | $8.78 | $8.87 | $8.87 | 870,267 |
| 2020-05-21 | $9.02 | $9.07 | $8.73 | $8.92 | $8.92 | 1,047,112 |
| 2020-05-20 | $9.37 | $9.38 | $9.09 | $9.19 | $9.19 | 1,406,420 |
| 2020-05-19 | $8.96 | $9.39 | $8.92 | $9.32 | $9.32 | 2,581,866 |
| 2020-05-18 | $9.00 | $9.28 | $8.62 | $8.69 | $8.69 | 1,556,996 |
| 2020-05-15 | $8.75 | $9.00 | $8.56 | $8.99 | $8.99 | 3,021,099 |
| 2020-05-14 | $8.29 | $8.59 | $8.23 | $8.51 | $8.51 | 1,312,962 |
| 2020-05-13 | $8.54 | $8.56 | $8.08 | $8.27 | $8.27 | 1,179,879 |
| 2020-05-12 | $8.36 | $8.60 | $8.30 | $8.36 | $8.36 | 1,845,750 |
| 2020-05-11 | $8.54 | $8.59 | $8.13 | $8.26 | $8.26 | 1,440,822 |
| 2020-05-08 | $8.54 | $8.81 | $8.49 | $8.54 | $8.54 | 1,722,811 |
| 2020-05-07 | $8.40 | $8.78 | $8.21 | $8.64 | $8.64 | 2,296,875 |
| 2020-05-06 | $8.18 | $8.32 | $8.09 | $8.30 | $8.30 | 1,820,356 |
| 2020-05-05 | $8.30 | $8.43 | $8.04 | $8.36 | $8.36 | 2,556,382 |
| 2020-05-04 | $8.51 | $8.77 | $8.26 | $8.47 | $8.47 | 2,545,518 |
| 2020-05-01 | $7.70 | $8.48 | $7.55 | $8.46 | $8.46 | 2,692,714 |
| 2020-04-30 | $8.16 | $8.22 | $7.61 | $7.63 | $7.63 | 2,037,067 |
| 2020-04-29 | $7.81 | $8.16 | $7.71 | $8.16 | $8.16 | 2,468,984 |
| 2020-04-28 | $7.94 | $8.04 | $7.68 | $7.85 | $7.85 | 3,152,015 |
| 2020-04-27 | $8.30 | $8.41 | $7.94 | $8.03 | $8.03 | 2,671,717 |
| 2020-04-24 | $8.36 | $8.44 | $7.99 | $8.30 | $8.30 | 1,992,412 |
| 2020-04-23 | $8.38 | $8.68 | $8.05 | $8.18 | $8.18 | 2,946,362 |
| 2020-04-22 | $8.02 | $8.33 | $7.95 | $8.21 | $8.21 | 2,618,453 |
| 2020-04-21 | $7.74 | $7.89 | $7.53 | $7.78 | $7.78 | 1,632,815 |
| 2020-04-20 | $7.48 | $8.05 | $7.34 | $7.96 | $7.96 | 3,012,703 |
| 2020-04-17 | $7.51 | $7.76 | $7.29 | $7.31 | $7.31 | 4,360,120 |
| 2020-04-16 | $7.72 | $7.91 | $7.49 | $7.76 | $7.76 | 2,847,139 |
| 2020-04-15 | $7.59 | $7.72 | $7.29 | $7.62 | $7.62 | 2,715,851 |
| 2020-04-14 | $8.06 | $8.48 | $7.62 | $7.86 | $7.86 | 3,586,440 |
| 2020-04-13 | $7.32 | $8.08 | $6.97 | $7.93 | $7.93 | 2,687,871 |
| 2020-04-09 | $7.02 | $7.49 | $6.88 | $7.26 | $7.26 | 3,352,862 |
| 2020-04-08 | $6.46 | $6.85 | $6.44 | $6.79 | $6.79 | 2,359,564 |
| 2020-04-07 | $6.65 | $6.83 | $6.35 | $6.49 | $6.49 | 2,510,695 |
| 2020-04-06 | $6.37 | $6.85 | $6.34 | $6.68 | $6.68 | 2,715,383 |
| 2020-04-03 | $6.15 | $6.55 | $6.15 | $6.26 | $6.26 | 2,138,667 |
| 2020-04-02 | $6.25 | $6.46 | $6.10 | $6.17 | $6.17 | 2,072,143 |
| 2020-04-01 | $5.61 | $6.19 | $5.56 | $6.12 | $6.12 | 2,394,254 |
| 2020-03-31 | $5.91 | $6.19 | $5.64 | $5.67 | $5.67 | 2,861,728 |
| 2020-03-30 | $6.09 | $6.44 | $5.73 | $5.95 | $5.95 | 2,615,574 |
| 2020-03-27 | $6.45 | $6.62 | $5.96 | $6.16 | $6.16 | 3,539,491 |
| 2020-03-26 | $6.94 | $7.39 | $6.36 | $6.61 | $6.61 | 3,701,766 |
| 2020-03-25 | $6.05 | $7.14 | $5.79 | $6.97 | $6.97 | 4,105,208 |
| 2020-03-24 | $6.46 | $6.46 | $5.83 | $6.01 | $6.01 | 4,630,689 |
| 2020-03-23 | $5.68 | $5.98 | $5.07 | $5.68 | $5.68 | 3,712,507 |
| 2020-03-20 | $6.55 | $6.69 | $5.35 | $5.53 | $5.53 | 5,507,599 |
| 2020-03-19 | $6.17 | $7.29 | $5.59 | $6.42 | $6.42 | 3,401,726 |
| 2020-03-18 | $6.48 | $7.29 | $6.13 | $6.33 | $6.33 | 4,902,842 |
| 2020-03-17 | $5.68 | $7.05 | $5.68 | $6.84 | $6.84 | 3,782,215 |
| 2020-03-16 | $4.05 | $6.00 | $4.05 | $5.72 | $5.72 | 3,493,397 |
| 2020-03-13 | $5.90 | $6.09 | $5.30 | $5.49 | $5.49 | 4,710,599 |
| 2020-03-12 | $6.04 | $6.49 | $5.39 | $5.86 | $5.86 | 3,161,504 |
| 2020-03-11 | $7.34 | $7.37 | $6.51 | $6.64 | $6.64 | 3,288,464 |
| 2020-03-10 | $7.17 | $7.56 | $7.08 | $7.42 | $7.42 | 3,775,448 |
| 2020-03-09 | $7.32 | $7.42 | $7.03 | $7.07 | $7.07 | 2,294,282 |
| 2020-03-06 | $7.63 | $7.64 | $7.14 | $7.61 | $7.61 | 2,259,627 |
| 2020-03-05 | $7.67 | $7.78 | $7.51 | $7.63 | $7.63 | 1,916,716 |
| 2020-03-04 | $7.50 | $7.57 | $7.24 | $7.57 | $7.57 | 2,006,389 |
| 2020-03-03 | $7.22 | $7.82 | $7.03 | $7.45 | $7.45 | 4,079,943 |
| 2020-03-02 | $7.26 | $7.36 | $6.93 | $7.09 | $7.09 | 2,327,013 |
| 2020-02-28 | $7.20 | $7.40 | $6.91 | $7.10 | $7.10 | 4,353,300 |
| 2020-02-27 | $8.07 | $8.12 | $7.47 | $7.48 | $7.48 | 3,432,521 |
| 2020-02-26 | $7.95 | $8.23 | $7.77 | $7.97 | $7.97 | 3,449,527 |
| 2020-02-25 | $7.83 | $8.15 | $7.76 | $7.92 | $7.92 | 3,920,873 |
| 2020-02-24 | $8.10 | $8.29 | $7.82 | $7.90 | $7.90 | 3,474,572 |
| 2020-02-21 | $7.47 | $7.88 | $7.40 | $7.81 | $7.81 | 2,817,119 |
| 2020-02-20 | $7.34 | $7.47 | $7.26 | $7.33 | $7.33 | 1,699,397 |
| 2020-02-19 | $7.59 | $7.59 | $7.25 | $7.35 | $7.35 | 3,169,668 |
| 2020-02-18 | $7.46 | $7.58 | $7.26 | $7.53 | $7.53 | 3,731,926 |
| 2020-02-14 | $7.45 | $7.64 | $7.29 | $7.41 | $7.41 | 3,832,300 |
| 2020-02-13 | $7.42 | $7.73 | $7.22 | $7.45 | $7.45 | 5,273,933 |
| 2020-02-12 | $7.72 | $8.23 | $7.43 | $7.55 | $7.55 | 9,030,015 |
| 2020-02-11 | $9.70 | $9.78 | $9.51 | $9.57 | $9.57 | 3,161,606 |
| 2020-02-10 | $9.88 | $10.02 | $9.74 | $9.76 | $9.76 | 2,718,347 |
| 2020-02-07 | $10.20 | $10.23 | $9.74 | $9.80 | $9.80 | 1,385,269 |
| 2020-02-06 | $10.11 | $10.28 | $10.11 | $10.16 | $10.16 | 1,616,956 |
| 2020-02-05 | $10.17 | $10.20 | $10.00 | $10.06 | $10.06 | 1,538,137 |
| 2020-02-04 | $10.46 | $10.50 | $10.15 | $10.21 | $10.21 | 1,931,279 |
| 2020-02-03 | $10.79 | $10.89 | $10.57 | $10.68 | $10.68 | 950,077 |
| 2020-01-31 | $10.84 | $11.05 | $10.74 | $10.89 | $10.89 | 1,022,320 |
| 2020-01-30 | $11.05 | $11.09 | $10.83 | $10.86 | $10.86 | 1,399,386 |
| 2020-01-29 | $10.48 | $11.05 | $10.45 | $11.02 | $11.02 | 1,292,974 |
| 2020-01-28 | $10.53 | $10.73 | $10.37 | $10.51 | $10.51 | 1,054,989 |
| 2020-01-27 | $10.84 | $10.93 | $10.50 | $10.66 | $10.66 | 1,281,748 |
| 2020-01-24 | $10.30 | $10.73 | $10.28 | $10.72 | $10.72 | 1,516,533 |
| 2020-01-23 | $10.25 | $10.39 | $10.21 | $10.30 | $10.30 | 1,421,128 |
| 2020-01-22 | $10.60 | $10.60 | $10.14 | $10.29 | $10.29 | 1,378,424 |
| 2020-01-21 | $10.44 | $10.57 | $10.29 | $10.55 | $10.55 | 1,856,587 |
| 2020-01-17 | $10.68 | $10.68 | $10.37 | $10.48 | $10.48 | 1,797,750 |
| 2020-01-16 | $10.83 | $10.84 | $10.63 | $10.66 | $10.66 | 1,921,623 |
| 2020-01-15 | $10.65 | $11.00 | $10.51 | $10.89 | $10.89 | 1,108,254 |
| 2020-01-14 | $10.35 | $10.60 | $10.30 | $10.57 | $10.57 | 1,361,612 |
| 2020-01-13 | $10.83 | $10.85 | $10.40 | $10.41 | $10.41 | 1,322,405 |
| 2020-01-10 | $10.73 | $11.05 | $10.73 | $10.88 | $10.88 | 1,377,534 |
| 2020-01-09 | $10.70 | $10.93 | $10.63 | $10.65 | $10.65 | 1,174,361 |
| 2020-01-08 | $11.02 | $11.09 | $10.69 | $10.80 | $10.80 | 1,607,223 |
| 2020-01-07 | $10.85 | $11.24 | $10.83 | $11.15 | $11.15 | 1,604,576 |
| 2020-01-06 | $11.18 | $11.23 | $10.80 | $10.87 | $10.87 | 1,477,108 |
| 2020-01-03 | $11.35 | $11.37 | $10.87 | $10.96 | $10.96 | 1,267,358 |
| 2020-01-02 | $11.30 | $11.37 | $11.01 | $11.11 | $11.11 | 849,137 |
| 2019-12-31 | $11.36 | $11.43 | $11.11 | $11.13 | $11.13 | 844,522 |
| 2019-12-30 | $11.02 | $11.36 | $10.99 | $11.27 | $11.27 | 1,214,331 |
| 2019-12-27 | $11.15 | $11.17 | $10.96 | $11.01 | $11.01 | 1,473,072 |
| 2019-12-26 | $11.16 | $11.35 | $10.88 | $11.03 | $11.03 | 1,022,464 |
| 2019-12-24 | $10.86 | $11.09 | $10.75 | $11.02 | $11.02 | 947,460 |
| 2019-12-23 | $10.39 | $10.81 | $10.33 | $10.75 | $10.75 | 1,233,557 |
| 2019-12-20 | $10.35 | $10.40 | $10.22 | $10.31 | $10.31 | 2,087,810 |
| 2019-12-19 | $10.34 | $10.37 | $10.24 | $10.35 | $10.35 | 797,239 |
| 2019-12-18 | $10.18 | $10.37 | $10.18 | $10.33 | $10.33 | 559,398 |
| 2019-12-17 | $10.27 | $10.41 | $10.23 | $10.24 | $10.24 | 702,596 |
| 2019-12-16 | $10.31 | $10.37 | $10.18 | $10.29 | $10.29 | 1,102,995 |
| 2019-12-13 | $10.21 | $10.39 | $10.12 | $10.31 | $10.31 | 1,348,167 |
| 2019-12-12 | $10.43 | $10.61 | $10.19 | $10.24 | $10.24 | 844,473 |
| 2019-12-11 | $10.18 | $10.43 | $10.09 | $10.36 | $10.36 | 956,896 |
| 2019-12-10 | $10.28 | $10.29 | $10.02 | $10.11 | $10.11 | 1,100,658 |
| 2019-12-09 | $10.27 | $10.31 | $10.15 | $10.22 | $10.22 | 964,251 |
| 2019-12-06 | $10.12 | $10.29 | $10.02 | $10.13 | $10.13 | 863,991 |
| 2019-12-05 | $10.36 | $10.51 | $10.32 | $10.35 | $10.35 | 1,686,307 |
| 2019-12-04 | $10.32 | $10.39 | $10.03 | $10.39 | $10.39 | 1,628,486 |
| 2019-12-03 | $10.15 | $10.34 | $10.08 | $10.32 | $10.32 | 1,703,405 |
| 2019-12-02 | $9.80 | $10.09 | $9.75 | $10.01 | $10.01 | 1,830,560 |
| 2019-11-29 | $9.65 | $9.92 | $9.63 | $9.75 | $9.75 | 1,317,760 |
| 2019-11-27 | $9.70 | $9.78 | $9.56 | $9.62 | $9.62 | 1,490,572 |
| 2019-11-26 | $9.58 | $9.87 | $9.58 | $9.80 | $9.80 | 1,403,657 |
| 2019-11-25 | $9.32 | $9.90 | $9.32 | $9.58 | $9.58 | 2,440,304 |
| 2019-11-22 | $9.42 | $9.51 | $9.30 | $9.39 | $9.39 | 1,055,456 |
| 2019-11-21 | $9.56 | $9.64 | $9.33 | $9.37 | $9.37 | 1,206,177 |
| 2019-11-20 | $9.44 | $9.65 | $9.37 | $9.59 | $9.59 | 1,176,076 |
| 2019-11-19 | $9.40 | $9.57 | $9.34 | $9.41 | $9.41 | 1,057,133 |
| 2019-11-18 | $9.20 | $9.43 | $9.20 | $9.41 | $9.41 | 1,084,378 |
| 2019-11-15 | $9.28 | $9.41 | $9.20 | $9.21 | $9.21 | 906,672 |
| 2019-11-14 | $9.15 | $9.37 | $8.98 | $9.31 | $9.31 | 2,210,244 |
| 2019-11-13 | $9.09 | $9.20 | $9.04 | $9.09 | $9.09 | 1,281,359 |
| 2019-11-12 | $8.86 | $9.00 | $8.66 | $8.95 | $8.95 | 1,284,082 |
| 2019-11-11 | $8.91 | $9.02 | $8.73 | $8.87 | $8.87 | 1,645,493 |
| 2019-11-08 | $8.73 | $8.97 | $8.72 | $8.87 | $8.87 | 1,965,056 |
| 2019-11-07 | $8.78 | $8.98 | $8.50 | $8.89 | $8.89 | 2,722,520 |
| 2019-11-06 | $8.74 | $9.07 | $8.71 | $8.88 | $8.88 | 1,940,855 |
| 2019-11-05 | $8.93 | $9.12 | $8.65 | $8.68 | $8.68 | 5,477,386 |
| 2019-11-04 | $9.26 | $9.65 | $9.11 | $9.12 | $9.12 | 2,938,713 |
| 2019-11-01 | $9.71 | $9.78 | $9.14 | $9.48 | $9.48 | 5,813,581 |
| 2019-10-31 | $9.45 | $10.41 | $9.07 | $10.12 | $10.12 | 9,398,280 |
| 2019-10-30 | $12.04 | $12.24 | $11.85 | $12.23 | $12.23 | 1,264,808 |
| 2019-10-29 | $11.74 | $12.20 | $11.64 | $12.03 | $12.03 | 1,346,700 |
| 2019-10-28 | $12.06 | $12.16 | $11.82 | $11.84 | $11.84 | 1,341,538 |
| 2019-10-25 | $12.67 | $12.85 | $12.16 | $12.25 | $12.25 | 1,910,539 |
| 2019-10-24 | $12.22 | $12.47 | $12.18 | $12.46 | $12.46 | 1,195,135 |
| 2019-10-23 | $12.22 | $12.33 | $12.05 | $12.13 | $12.13 | 801,827 |
| 2019-10-22 | $12.08 | $12.22 | $11.83 | $12.13 | $12.13 | 1,126,396 |
| 2019-10-21 | $12.38 | $12.47 | $11.97 | $12.02 | $12.02 | 922,260 |
| 2019-10-18 | $12.31 | $12.47 | $12.25 | $12.38 | $12.38 | 910,910 |
| 2019-10-17 | $11.84 | $12.44 | $11.81 | $12.32 | $12.32 | 1,171,000 |
| 2019-10-16 | $11.67 | $11.90 | $11.59 | $11.89 | $11.89 | 765,216 |
| 2019-10-15 | $11.76 | $11.88 | $11.54 | $11.57 | $11.57 | 2,495,510 |
| 2019-10-14 | $11.80 | $12.03 | $11.80 | $11.91 | $11.91 | 482,693 |
| 2019-10-11 | $12.22 | $12.22 | $11.78 | $11.80 | $11.80 | 1,033,565 |
| 2019-10-10 | $12.17 | $12.31 | $11.86 | $12.28 | $12.28 | 732,887 |
| 2019-10-09 | $12.35 | $12.38 | $12.05 | $12.19 | $12.19 | 1,055,472 |
| 2019-10-08 | $12.14 | $12.39 | $11.98 | $12.38 | $12.38 | 1,488,392 |
| 2019-10-07 | $11.88 | $12.14 | $11.80 | $11.94 | $11.94 | 1,114,694 |
| 2019-10-04 | $11.71 | $12.03 | $11.60 | $12.03 | $12.03 | 759,726 |
| 2019-10-03 | $11.82 | $12.19 | $11.69 | $11.76 | $11.76 | 1,191,792 |
| 2019-10-02 | $11.82 | $11.98 | $11.64 | $11.87 | $11.87 | 1,092,157 |
| 2019-10-01 | $11.40 | $11.84 | $11.39 | $11.59 | $11.59 | 2,473,447 |
| 2019-09-30 | $11.46 | $11.87 | $11.26 | $11.51 | $11.51 | 2,739,227 |
| 2019-09-27 | $11.91 | $12.17 | $11.71 | $11.97 | $11.97 | 1,889,622 |
| 2019-09-26 | $12.50 | $12.67 | $12.18 | $12.21 | $12.21 | 1,673,604 |
| 2019-09-25 | $12.84 | $12.94 | $12.39 | $12.50 | $12.50 | 1,505,453 |
| 2019-09-24 | $12.28 | $13.01 | $12.24 | $12.86 | $12.86 | 2,381,676 |
| 2019-09-23 | $12.06 | $12.49 | $12.03 | $12.44 | $12.44 | 3,396,697 |
| 2019-09-20 | $11.75 | $12.01 | $11.62 | $11.95 | $11.95 | 2,486,844 |
| 2019-09-19 | $11.46 | $11.81 | $11.44 | $11.72 | $11.72 | 1,403,668 |
| 2019-09-18 | $11.68 | $11.69 | $11.10 | $11.39 | $11.39 | 2,055,701 |
| 2019-09-17 | $11.45 | $11.71 | $11.36 | $11.64 | $11.64 | 1,443,830 |
| 2019-09-16 | $11.47 | $11.49 | $11.04 | $11.31 | $11.31 | 4,416,092 |
| 2019-09-13 | $11.51 | $11.72 | $11.11 | $11.17 | $11.17 | 2,529,402 |
| 2019-09-12 | $12.00 | $12.17 | $11.48 | $11.50 | $11.50 | 2,113,564 |
| 2019-09-11 | $11.55 | $11.94 | $11.55 | $11.67 | $11.67 | 1,433,040 |
| 2019-09-10 | $11.90 | $11.93 | $11.54 | $11.63 | $11.63 | 3,831,694 |
| 2019-09-09 | $13.03 | $13.03 | $11.85 | $11.88 | $11.88 | 4,780,961 |
| 2019-09-06 | $13.35 | $13.75 | $13.02 | $13.03 | $13.03 | 2,591,140 |
| 2019-09-05 | $13.56 | $13.61 | $12.90 | $13.31 | $13.31 | 2,353,782 |
| 2019-09-04 | $13.31 | $13.83 | $13.24 | $13.80 | $13.80 | 1,967,297 |
| 2019-09-03 | $13.15 | $13.57 | $13.15 | $13.37 | $13.37 | 1,601,147 |
| 2019-08-30 | $13.00 | $13.30 | $12.95 | $13.12 | $13.12 | 1,237,807 |
| 2019-08-29 | $13.41 | $13.42 | $12.83 | $13.03 | $13.03 | 1,966,927 |
| 2019-08-28 | $13.63 | $13.66 | $13.21 | $13.43 | $13.43 | 1,651,916 |
| 2019-08-27 | $13.25 | $13.69 | $13.20 | $13.56 | $13.56 | 1,967,749 |
| 2019-08-26 | $13.60 | $13.68 | $13.08 | $13.19 | $13.19 | 2,523,920 |
| 2019-08-23 | $12.50 | $13.63 | $12.49 | $13.61 | $13.61 | 3,410,159 |
| 2019-08-22 | $12.56 | $12.76 | $12.33 | $12.42 | $12.42 | 1,475,299 |
| 2019-08-21 | $12.43 | $12.74 | $12.43 | $12.61 | $12.61 | 1,196,864 |
| 2019-08-20 | $12.24 | $12.67 | $12.24 | $12.54 | $12.54 | 1,243,836 |
| 2019-08-19 | $12.14 | $12.38 | $11.95 | $12.20 | $12.20 | 2,439,971 |
| 2019-08-16 | $12.65 | $12.75 | $12.24 | $12.32 | $12.32 | 2,298,581 |
| 2019-08-15 | $12.70 | $12.89 | $12.58 | $12.82 | $12.82 | 1,410,402 |
| 2019-08-14 | $12.85 | $12.99 | $12.68 | $12.69 | $12.69 | 2,127,180 |
| 2019-08-13 | $13.27 | $13.30 | $12.27 | $12.68 | $12.68 | 3,166,938 |
| 2019-08-12 | $13.12 | $13.50 | $12.99 | $12.99 | $12.99 | 4,240,575 |
| 2019-08-09 | $12.79 | $13.21 | $12.72 | $12.92 | $12.92 | 2,917,601 |
| 2019-08-08 | $12.32 | $12.94 | $12.25 | $12.85 | $12.85 | 3,465,660 |
| 2019-08-07 | $12.34 | $12.54 | $12.28 | $12.51 | $12.51 | 4,043,532 |
| 2019-08-06 | $11.78 | $12.25 | $11.63 | $12.04 | $12.04 | 4,179,334 |
| 2019-08-05 | $11.96 | $12.05 | $11.50 | $11.82 | $11.82 | 3,601,266 |
| 2019-08-02 | $11.24 | $11.75 | $11.24 | $11.61 | $11.61 | 3,132,658 |
| 2019-08-01 | $10.66 | $11.50 | $10.57 | $11.41 | $11.41 | 3,716,730 |
| 2019-07-31 | $11.26 | $11.37 | $10.72 | $10.84 | $10.84 | 2,551,993 |
| 2019-07-30 | $11.30 | $11.40 | $11.21 | $11.32 | $11.32 | 1,387,776 |
| 2019-07-29 | $11.21 | $11.32 | $11.08 | $11.27 | $11.27 | 2,134,387 |
| 2019-07-26 | $11.28 | $11.34 | $11.03 | $11.13 | $11.13 | 1,775,823 |
| 2019-07-25 | $11.47 | $11.55 | $11.21 | $11.23 | $11.23 | 2,026,538 |
| 2019-07-24 | $11.34 | $11.56 | $11.31 | $11.55 | $11.55 | 1,400,105 |
| 2019-07-23 | $11.40 | $11.50 | $11.18 | $11.34 | $11.34 | 2,136,114 |
| 2019-07-22 | $11.48 | $11.50 | $11.31 | $11.43 | $11.43 | 2,082,904 |
| 2019-07-19 | $11.36 | $11.50 | $11.28 | $11.38 | $11.38 | 3,077,171 |
| 2019-07-18 | $11.21 | $11.50 | $11.05 | $11.47 | $11.47 | 3,268,794 |
| 2019-07-17 | $10.96 | $11.25 | $10.93 | $11.21 | $11.21 | 2,525,805 |
| 2019-07-16 | $10.68 | $10.98 | $10.68 | $10.85 | $10.85 | 2,809,063 |
| 2019-07-15 | $10.75 | $10.89 | $10.71 | $10.75 | $10.75 | 1,004,754 |
| 2019-07-12 | $10.63 | $10.79 | $10.47 | $10.73 | $10.73 | 1,445,855 |
| 2019-07-11 | $10.68 | $10.76 | $10.43 | $10.51 | $10.51 | 1,809,697 |
| 2019-07-10 | $10.43 | $10.81 | $10.41 | $10.69 | $10.69 | 3,042,925 |
| 2019-07-09 | $10.14 | $10.33 | $10.03 | $10.31 | $10.31 | 2,328,221 |
| 2019-07-08 | $10.10 | $10.21 | $10.01 | $10.14 | $10.14 | 1,669,473 |
| 2019-07-05 | $9.98 | $10.15 | $9.83 | $10.08 | $10.08 | 1,860,314 |
| 2019-07-03 | $10.26 | $10.29 | $10.05 | $10.22 | $10.22 | 902,822 |
| 2019-07-02 | $9.90 | $10.26 | $9.83 | $10.19 | $10.19 | 1,686,870 |
| 2019-07-01 | $9.78 | $9.98 | $9.72 | $9.81 | $9.81 | 1,531,364 |
| 2019-06-28 | $10.08 | $10.09 | $9.91 | $10.01 | $10.01 | 1,394,062 |
| 2019-06-27 | $10.00 | $10.09 | $9.91 | $10.05 | $10.05 | 1,576,804 |
| 2019-06-26 | $9.84 | $10.13 | $9.84 | $10.04 | $10.04 | 2,108,441 |
| 2019-06-25 | $10.33 | $10.40 | $9.84 | $10.06 | $10.06 | 2,603,989 |
| 2019-06-24 | $10.02 | $10.30 | $9.91 | $10.28 | $10.28 | 2,694,264 |
| 2019-06-21 | $9.95 | $10.06 | $9.86 | $9.93 | $9.93 | 3,476,955 |
| 2019-06-20 | $10.04 | $10.24 | $9.85 | $9.97 | $9.97 | 3,038,327 |
| 2019-06-19 | $9.53 | $9.86 | $9.45 | $9.82 | $9.82 | 1,712,234 |
| 2019-06-18 | $9.50 | $9.69 | $9.43 | $9.63 | $9.63 | 1,984,241 |
| 2019-06-17 | $9.49 | $9.52 | $9.22 | $9.39 | $9.39 | 1,817,860 |
| 2019-06-14 | $9.64 | $9.73 | $9.38 | $9.49 | $9.49 | 2,151,305 |
| 2019-06-13 | $9.47 | $9.59 | $9.36 | $9.57 | $9.57 | 1,279,916 |
| 2019-06-12 | $9.31 | $9.51 | $9.29 | $9.43 | $9.43 | 1,696,980 |
| 2019-06-11 | $9.27 | $9.35 | $9.16 | $9.23 | $9.23 | 1,306,606 |
| 2019-06-10 | $9.04 | $9.38 | $8.88 | $9.33 | $9.33 | 2,389,435 |
| 2019-06-07 | $9.24 | $9.32 | $9.09 | $9.17 | $9.17 | 1,533,495 |
| 2019-06-06 | $9.15 | $9.30 | $9.08 | $9.18 | $9.18 | 1,669,337 |
| 2019-06-05 | $9.10 | $9.32 | $9.00 | $9.06 | $9.06 | 2,012,520 |
| 2019-06-04 | $8.65 | $9.02 | $8.63 | $9.01 | $9.01 | 2,180,415 |
| 2019-06-03 | $8.70 | $8.77 | $8.47 | $8.72 | $8.72 | 2,104,242 |
| 2019-05-31 | $8.31 | $8.60 | $8.23 | $8.53 | $8.53 | 2,191,405 |
| 2019-05-30 | $7.98 | $8.21 | $7.89 | $8.18 | $8.18 | 765,618 |
| 2019-05-29 | $8.12 | $8.14 | $7.89 | $7.95 | $7.95 | 870,589 |
| 2019-05-28 | $7.92 | $8.14 | $7.88 | $8.01 | $8.01 | 1,340,820 |
| 2019-05-24 | $8.07 | $8.07 | $7.89 | $7.93 | $7.93 | 635,890 |
| 2019-05-23 | $7.97 | $8.25 | $7.93 | $8.02 | $8.02 | 1,808,809 |
| 2019-05-22 | $8.00 | $8.07 | $7.86 | $7.90 | $7.90 | 710,221 |
| 2019-05-21 | $7.91 | $8.06 | $7.83 | $8.01 | $8.01 | 1,140,585 |
| 2019-05-20 | $7.99 | $8.00 | $7.84 | $7.85 | $7.85 | 730,372 |
| 2019-05-17 | $7.83 | $8.00 | $7.82 | $7.98 | $7.98 | 1,142,016 |
| 2019-05-16 | $8.09 | $8.10 | $7.85 | $7.88 | $7.88 | 874,135 |
| 2019-05-15 | $8.04 | $8.19 | $8.02 | $8.07 | $8.07 | 959,778 |
| 2019-05-14 | $8.15 | $8.15 | $7.89 | $8.03 | $8.03 | 973,529 |
| 2019-05-13 | $7.77 | $8.19 | $7.77 | $8.17 | $8.17 | 1,957,311 |
| 2019-05-10 | $7.83 | $7.88 | $7.63 | $7.63 | $7.63 | 762,150 |
| 2019-05-09 | $7.81 | $7.96 | $7.73 | $7.77 | $7.77 | 925,478 |
| 2019-05-08 | $8.04 | $8.06 | $7.77 | $7.81 | $7.81 | 1,049,364 |
| 2019-05-07 | $7.75 | $8.14 | $7.71 | $8.02 | $8.02 | 2,376,481 |
| 2019-05-06 | $7.96 | $7.97 | $7.65 | $7.75 | $7.75 | 1,883,878 |
| 2019-05-03 | $7.50 | $8.25 | $7.50 | $8.07 | $8.07 | 4,443,644 |
| 2019-05-02 | $7.26 | $7.28 | $7.04 | $7.09 | $7.09 | 3,102,684 |
| 2019-05-01 | $7.57 | $7.63 | $7.26 | $7.34 | $7.34 | 2,027,178 |
| 2019-04-30 | $7.52 | $7.66 | $7.48 | $7.61 | $7.61 | 1,821,986 |
| 2019-04-29 | $7.55 | $7.60 | $7.38 | $7.51 | $7.51 | 1,475,898 |
| 2019-04-26 | $7.55 | $7.72 | $7.55 | $7.61 | $7.61 | 2,564,860 |
| 2019-04-25 | $7.52 | $7.61 | $7.45 | $7.51 | $7.51 | 1,714,821 |
| 2019-04-24 | $7.35 | $7.54 | $7.35 | $7.48 | $7.48 | 1,649,522 |
| 2019-04-23 | $7.50 | $7.59 | $7.39 | $7.48 | $7.48 | 2,166,979 |
| 2019-04-22 | $7.86 | $7.88 | $7.50 | $7.53 | $7.53 | 1,338,693 |
| 2019-04-18 | $8.03 | $8.15 | $7.81 | $7.86 | $7.86 | 1,326,851 |
| 2019-04-17 | $8.04 | $8.16 | $7.91 | $8.03 | $8.03 | 1,360,420 |
| 2019-04-16 | $8.17 | $8.25 | $7.97 | $7.98 | $7.98 | 1,578,259 |
| 2019-04-15 | $8.20 | $8.39 | $8.16 | $8.29 | $8.29 | 867,647 |
| 2019-04-12 | $8.32 | $8.35 | $8.22 | $8.26 | $8.26 | 923,033 |
| 2019-04-11 | $8.45 | $8.55 | $8.23 | $8.28 | $8.28 | 1,164,460 |
| 2019-04-10 | $8.71 | $8.83 | $8.60 | $8.63 | $8.63 | 1,104,131 |
| 2019-04-09 | $8.73 | $8.83 | $8.67 | $8.72 | $8.72 | 1,008,096 |
| 2019-04-08 | $8.79 | $8.81 | $8.57 | $8.72 | $8.72 | 1,778,830 |
| 2019-04-05 | $8.86 | $8.89 | $8.60 | $8.65 | $8.65 | 1,585,635 |
| 2019-04-04 | $8.05 | $8.87 | $7.97 | $8.86 | $8.86 | 4,261,499 |
| 2019-04-03 | $8.35 | $8.38 | $8.13 | $8.16 | $8.16 | 1,620,163 |
| 2019-04-02 | $8.28 | $8.32 | $8.05 | $8.29 | $8.29 | 1,367,197 |
| 2019-04-01 | $8.58 | $8.66 | $8.20 | $8.27 | $8.27 | 2,263,083 |
| 2019-03-29 | $8.44 | $8.63 | $8.43 | $8.56 | $8.56 | 2,244,170 |
| 2019-03-28 | $8.52 | $8.54 | $8.30 | $8.31 | $8.31 | 1,978,645 |
| 2019-03-27 | $8.50 | $8.82 | $8.49 | $8.70 | $8.70 | 1,422,111 |
| 2019-03-26 | $8.62 | $8.62 | $8.39 | $8.49 | $8.49 | 2,093,901 |
| 2019-03-25 | $8.61 | $8.78 | $8.52 | $8.66 | $8.66 | 2,012,157 |
| 2019-03-22 | $8.53 | $8.68 | $8.46 | $8.53 | $8.53 | 1,566,500 |
| 2019-03-21 | $8.62 | $8.74 | $8.46 | $8.56 | $8.56 | 1,531,109 |
| 2019-03-20 | $8.49 | $8.66 | $8.31 | $8.62 | $8.62 | 1,396,388 |
| 2019-03-19 | $8.60 | $8.65 | $8.42 | $8.43 | $8.43 | 1,637,041 |
| 2019-03-18 | $8.74 | $8.74 | $8.46 | $8.49 | $8.49 | 1,263,846 |
| 2019-03-15 | $8.72 | $8.79 | $8.56 | $8.63 | $8.63 | 2,617,568 |
| 2019-03-14 | $8.71 | $8.80 | $8.62 | $8.63 | $8.63 | 1,139,557 |
| 2019-03-13 | $8.77 | $8.94 | $8.68 | $8.87 | $8.87 | 1,958,886 |
| 2019-03-12 | $8.55 | $8.73 | $8.52 | $8.72 | $8.72 | 1,738,784 |
| 2019-03-11 | $8.73 | $8.75 | $8.47 | $8.52 | $8.52 | 1,835,696 |
| 2019-03-08 | $8.50 | $8.76 | $8.43 | $8.75 | $8.75 | 2,111,801 |
| 2019-03-07 | $8.22 | $8.45 | $8.14 | $8.35 | $8.35 | 1,705,116 |
| 2019-03-06 | $8.38 | $8.40 | $8.20 | $8.22 | $8.22 | 1,469,822 |
| 2019-03-05 | $8.35 | $8.46 | $8.24 | $8.38 | $8.38 | 1,774,332 |
| 2019-03-04 | $8.00 | $8.36 | $7.95 | $8.34 | $8.34 | 2,358,046 |
| 2019-03-01 | $8.05 | $8.28 | $7.99 | $8.06 | $8.06 | 1,935,991 |
| 2019-02-28 | $8.01 | $8.15 | $7.96 | $8.09 | $8.09 | 940,874 |
| 2019-02-27 | $8.08 | $8.16 | $7.98 | $8.05 | $8.05 | 879,692 |
| 2019-02-26 | $8.02 | $8.21 | $7.88 | $8.16 | $8.16 | 1,562,568 |
| 2019-02-25 | $8.02 | $8.23 | $7.97 | $8.02 | $8.02 | 1,555,998 |
| 2019-02-22 | $8.00 | $8.26 | $8.00 | $8.06 | $8.06 | 1,683,899 |
| 2019-02-21 | $7.78 | $8.02 | $7.67 | $7.97 | $7.97 | 2,719,367 |
| 2019-02-20 | $8.11 | $8.15 | $7.84 | $7.93 | $7.93 | 2,651,775 |
| 2019-02-19 | $7.35 | $8.20 | $7.30 | $8.05 | $8.05 | 3,641,976 |
| 2019-02-15 | $7.24 | $7.37 | $6.80 | $7.25 | $7.25 | 6,456,697 |
| 2019-02-14 | $7.45 | $7.65 | $7.42 | $7.56 | $7.56 | 1,861,335 |
| 2019-02-13 | $7.40 | $7.57 | $7.40 | $7.41 | $7.41 | 1,582,395 |
| 2019-02-12 | $7.74 | $7.74 | $7.34 | $7.41 | $7.41 | 1,900,358 |
| 2019-02-11 | $7.63 | $7.79 | $7.54 | $7.66 | $7.66 | 1,230,716 |
| 2019-02-08 | $7.55 | $7.77 | $7.55 | $7.70 | $7.70 | 1,133,398 |
| 2019-02-07 | $7.70 | $7.75 | $7.50 | $7.54 | $7.54 | 1,364,655 |
| 2019-02-06 | $7.72 | $7.91 | $7.67 | $7.68 | $7.68 | 1,585,146 |
| 2019-02-05 | $7.65 | $7.84 | $7.65 | $7.83 | $7.83 | 1,230,626 |
| 2019-02-04 | $7.63 | $7.86 | $7.57 | $7.68 | $7.68 | 1,306,264 |
| 2019-02-01 | $7.79 | $7.85 | $7.58 | $7.79 | $7.79 | 1,537,853 |
| 2019-01-31 | $7.70 | $7.88 | $7.67 | $7.86 | $7.86 | 1,384,553 |
| 2019-01-30 | $7.55 | $7.86 | $7.55 | $7.68 | $7.68 | 1,727,825 |
| 2019-01-29 | $7.70 | $7.77 | $7.41 | $7.55 | $7.55 | 2,021,027 |
| 2019-01-28 | $7.38 | $7.66 | $7.31 | $7.64 | $7.64 | 2,281,066 |
| 2019-01-25 | $7.09 | $7.38 | $7.06 | $7.29 | $7.29 | 2,046,924 |
| 2019-01-24 | $6.74 | $7.04 | $6.74 | $6.89 | $6.89 | 1,572,640 |
| 2019-01-23 | $6.78 | $6.87 | $6.65 | $6.76 | $6.76 | 2,062,995 |
| 2019-01-22 | $6.81 | $6.91 | $6.68 | $6.85 | $6.85 | 1,773,369 |
| 2019-01-18 | $6.80 | $6.98 | $6.80 | $6.80 | $6.80 | 1,677,266 |
| 2019-01-17 | $6.69 | $6.95 | $6.65 | $6.86 | $6.86 | 2,291,766 |
| 2019-01-16 | $6.89 | $6.92 | $6.69 | $6.72 | $6.72 | 2,800,183 |
| 2019-01-15 | $7.06 | $7.15 | $6.85 | $6.86 | $6.86 | 3,253,017 |
| 2019-01-14 | $7.05 | $7.22 | $6.96 | $7.06 | $7.06 | 3,313,835 |
| 2019-01-11 | $7.37 | $7.47 | $6.98 | $7.00 | $7.00 | 5,828,590 |
| 2019-01-10 | $7.80 | $7.80 | $7.13 | $7.30 | $7.30 | 6,876,952 |
| 2019-01-09 | $8.76 | $8.85 | $7.66 | $7.83 | $7.83 | 5,468,609 |
| 2019-01-08 | $8.55 | $8.87 | $8.52 | $8.77 | $8.77 | 2,039,328 |
| 2019-01-07 | $8.87 | $8.87 | $8.52 | $8.57 | $8.57 | 1,438,013 |
| 2019-01-04 | $8.71 | $8.84 | $8.57 | $8.73 | $8.73 | 1,772,624 |
| 2019-01-03 | $8.50 | $8.91 | $8.50 | $8.89 | $8.89 | 2,168,930 |
| 2019-01-02 | $8.44 | $8.65 | $8.32 | $8.47 | $8.47 | 1,141,628 |
| 2018-12-31 | $8.26 | $8.50 | $8.10 | $8.45 | $8.45 | 1,494,946 |
| 2018-12-28 | $8.29 | $8.59 | $8.13 | $8.15 | $8.15 | 3,770,735 |
| 2018-12-27 | $8.26 | $8.51 | $8.21 | $8.28 | $8.28 | 2,025,023 |
| 2018-12-26 | $8.43 | $8.49 | $8.11 | $8.14 | $8.14 | 1,054,651 |
| 2018-12-24 | $8.25 | $8.34 | $8.17 | $8.34 | $8.34 | 1,183,279 |
| 2018-12-21 | $8.20 | $8.32 | $8.05 | $8.19 | $8.19 | 3,770,182 |
| 2018-12-20 | $8.11 | $8.28 | $8.06 | $8.23 | $8.23 | 1,994,144 |
| 2018-12-19 | $8.42 | $8.44 | $7.84 | $7.84 | $7.84 | 3,069,419 |
| 2018-12-18 | $8.20 | $8.44 | $8.08 | $8.39 | $8.39 | 2,312,598 |
| 2018-12-17 | $7.56 | $8.21 | $7.54 | $8.20 | $8.20 | 5,259,007 |
| 2018-12-14 | $7.30 | $7.48 | $7.12 | $7.42 | $7.42 | 1,127,740 |
| 2018-12-13 | $7.58 | $7.70 | $7.41 | $7.43 | $7.43 | 1,291,783 |
| 2018-12-12 | $7.15 | $7.66 | $7.15 | $7.65 | $7.65 | 1,361,224 |
| 2018-12-11 | $7.32 | $7.43 | $7.09 | $7.13 | $7.13 | 841,258 |
| 2018-12-10 | $7.30 | $7.50 | $7.21 | $7.30 | $7.30 | 1,374,345 |
| 2018-12-07 | $7.25 | $7.47 | $7.17 | $7.39 | $7.39 | 1,349,859 |
| 2018-12-06 | $7.08 | $7.32 | $6.96 | $7.17 | $7.17 | 1,269,791 |
| 2018-12-04 | $7.20 | $7.30 | $7.04 | $7.06 | $7.06 | 1,199,576 |
| 2018-12-03 | $7.34 | $7.45 | $6.96 | $7.10 | $7.10 | 1,951,405 |
| 2018-11-30 | $7.06 | $7.16 | $6.76 | $7.11 | $7.11 | 1,614,897 |
| 2018-11-29 | $7.45 | $7.45 | $7.12 | $7.12 | $7.12 | 1,125,771 |
| 2018-11-28 | $7.19 | $7.54 | $7.05 | $7.43 | $7.43 | 1,141,303 |
| 2018-11-27 | $7.57 | $7.57 | $7.22 | $7.28 | $7.28 | 1,317,658 |
| 2018-11-26 | $7.76 | $7.82 | $7.50 | $7.50 | $7.50 | 977,241 |
| 2018-11-23 | $7.62 | $7.84 | $7.62 | $7.68 | $7.68 | 492,996 |
| 2018-11-21 | $7.75 | $7.92 | $7.73 | $7.78 | $7.78 | 1,508,974 |
| 2018-11-20 | $7.87 | $7.88 | $7.53 | $7.67 | $7.67 | 1,192,818 |
| 2018-11-19 | $7.74 | $8.01 | $7.74 | $7.86 | $7.86 | 1,336,030 |
| 2018-11-16 | $7.71 | $7.90 | $7.64 | $7.80 | $7.80 | 1,525,438 |
| 2018-11-15 | $7.52 | $7.67 | $7.44 | $7.58 | $7.58 | 1,364,165 |
| 2018-11-14 | $7.35 | $7.69 | $7.35 | $7.54 | $7.54 | 1,846,549 |
| 2018-11-13 | $7.58 | $7.71 | $7.35 | $7.50 | $7.50 | 1,668,498 |
| 2018-11-12 | $7.48 | $7.68 | $7.40 | $7.50 | $7.50 | 1,571,615 |
| 2018-11-09 | $7.50 | $7.81 | $7.33 | $7.54 | $7.54 | 2,513,980 |
| 2018-11-08 | $7.25 | $7.46 | $7.18 | $7.28 | $7.28 | 2,475,399 |
| 2018-11-07 | $7.86 | $7.90 | $7.23 | $7.25 | $7.25 | 2,721,505 |
| 2018-11-06 | $8.12 | $8.19 | $7.74 | $7.82 | $7.82 | 1,628,967 |
| 2018-11-05 | $8.13 | $8.37 | $7.93 | $8.13 | $8.13 | 1,475,637 |
| 2018-11-02 | $7.93 | $8.18 | $7.84 | $8.13 | $8.13 | 1,950,540 |
| 2018-11-01 | $8.23 | $8.36 | $7.96 | $8.00 | $8.00 | 1,712,792 |
| 2018-10-31 | $7.91 | $8.16 | $7.90 | $7.97 | $7.97 | 2,058,573 |
| 2018-10-30 | $7.78 | $8.09 | $7.73 | $8.06 | $8.06 | 996,840 |
| 2018-10-29 | $7.76 | $8.12 | $7.73 | $7.84 | $7.84 | 1,367,217 |
| 2018-10-26 | $7.78 | $8.06 | $7.64 | $7.84 | $7.84 | 1,599,396 |
| 2018-10-25 | $8.00 | $8.09 | $7.74 | $7.75 | $7.75 | 1,534,160 |
| 2018-10-24 | $8.05 | $8.19 | $7.98 | $7.98 | $7.98 | 1,100,226 |
| 2018-10-23 | $8.25 | $8.42 | $8.07 | $8.11 | $8.11 | 1,290,306 |
| 2018-10-22 | $7.95 | $8.17 | $7.82 | $8.07 | $8.07 | 1,115,983 |
| 2018-10-19 | $8.11 | $8.19 | $7.89 | $7.98 | $7.98 | 1,287,815 |
| 2018-10-18 | $8.38 | $8.54 | $8.06 | $8.07 | $8.07 | 2,060,105 |
| 2018-10-17 | $8.46 | $8.58 | $8.30 | $8.40 | $8.40 | 1,653,970 |
| 2018-10-16 | $8.57 | $8.68 | $8.37 | $8.46 | $8.46 | 2,022,859 |
| 2018-10-15 | $8.43 | $8.64 | $8.32 | $8.50 | $8.50 | 2,698,187 |
| 2018-10-12 | $8.19 | $8.30 | $7.93 | $8.25 | $8.25 | 2,291,656 |
| 2018-10-11 | $7.74 | $8.32 | $7.52 | $8.23 | $8.23 | 3,566,693 |
| 2018-10-10 | $7.28 | $7.77 | $7.26 | $7.65 | $7.65 | 2,550,861 |
| 2018-10-09 | $7.93 | $8.00 | $7.25 | $7.26 | $7.26 | 3,311,419 |
| 2018-10-08 | $8.00 | $8.07 | $7.85 | $8.06 | $8.06 | 1,627,252 |
| 2018-10-05 | $8.48 | $8.57 | $8.15 | $8.15 | $8.15 | 2,104,754 |
| 2018-10-04 | $7.98 | $8.61 | $7.98 | $8.42 | $8.42 | 3,167,371 |
| 2018-10-03 | $8.10 | $8.10 | $7.87 | $7.96 | $7.96 | 1,605,538 |
| 2018-10-02 | $7.75 | $8.14 | $7.75 | $8.09 | $8.09 | 2,855,589 |
| 2018-10-01 | $7.56 | $7.83 | $7.50 | $7.66 | $7.66 | 1,559,479 |
| 2018-09-28 | $7.57 | $7.74 | $7.55 | $7.61 | $7.61 | 1,862,546 |
| 2018-09-27 | $7.66 | $7.75 | $7.42 | $7.52 | $7.52 | 1,966,649 |
| 2018-09-26 | $8.03 | $8.09 | $7.65 | $7.71 | $7.71 | 3,743,773 |
| 2018-09-25 | $8.26 | $8.42 | $8.12 | $8.13 | $8.13 | 2,030,617 |
| 2018-09-24 | $8.20 | $8.35 | $8.05 | $8.12 | $8.12 | 2,080,804 |
| 2018-09-21 | $8.04 | $8.32 | $7.95 | $8.11 | $8.11 | 4,788,771 |
| 2018-09-20 | $8.08 | $8.19 | $7.94 | $8.15 | $8.15 | 1,970,324 |
| 2018-09-19 | $8.21 | $8.34 | $7.96 | $8.01 | $8.01 | 2,017,895 |
| 2018-09-18 | $7.95 | $8.12 | $7.83 | $8.10 | $8.10 | 2,278,463 |
| 2018-09-17 | $7.83 | $8.02 | $7.68 | $7.95 | $7.95 | 2,158,745 |
| 2018-09-14 | $7.66 | $7.90 | $7.65 | $7.77 | $7.77 | 2,207,772 |
| 2018-09-13 | $7.70 | $7.85 | $7.49 | $7.66 | $7.66 | 1,640,671 |
| 2018-09-12 | $7.39 | $7.76 | $7.28 | $7.65 | $7.65 | 2,806,280 |
| 2018-09-11 | $7.13 | $7.43 | $7.05 | $7.41 | $7.41 | 3,451,919 |
| 2018-09-10 | $7.07 | $7.46 | $6.82 | $7.32 | $7.32 | 4,290,528 |
| 2018-09-07 | $6.62 | $7.12 | $6.53 | $7.11 | $7.11 | 7,131,506 |
| 2018-09-06 | $7.85 | $8.02 | $6.86 | $6.94 | $6.94 | 11,015,935 |
| 2018-09-05 | $8.04 | $8.04 | $7.70 | $7.71 | $7.71 | 2,814,191 |
| 2018-09-04 | $8.15 | $8.17 | $7.87 | $8.00 | $8.00 | 3,987,722 |
| 2018-08-31 | $8.51 | $8.60 | $8.28 | $8.29 | $8.29 | 2,439,394 |
| 2018-08-30 | $8.77 | $8.79 | $8.41 | $8.53 | $8.53 | 1,638,169 |
| 2018-08-29 | $9.03 | $9.03 | $8.80 | $8.83 | $8.83 | 1,238,185 |
| 2018-08-28 | $9.23 | $9.31 | $8.89 | $9.03 | $9.03 | 1,533,969 |
| 2018-08-27 | $8.94 | $9.18 | $8.90 | $9.12 | $9.12 | 2,056,715 |
| 2018-08-24 | $8.45 | $9.10 | $8.33 | $9.09 | $9.09 | 2,331,408 |
| 2018-08-23 | $8.57 | $8.57 | $8.23 | $8.28 | $8.28 | 1,705,950 |
| 2018-08-22 | $8.69 | $8.78 | $8.60 | $8.69 | $8.69 | 1,427,952 |
| 2018-08-21 | $8.71 | $8.71 | $8.46 | $8.59 | $8.59 | 1,566,311 |
| 2018-08-20 | $8.65 | $8.78 | $8.46 | $8.67 | $8.67 | 1,651,491 |
| 2018-08-17 | $8.50 | $8.70 | $8.38 | $8.57 | $8.57 | 2,139,163 |
| 2018-08-16 | $8.79 | $9.00 | $8.34 | $8.36 | $8.36 | 2,850,472 |
| 2018-08-15 | $9.22 | $9.31 | $8.62 | $8.72 | $8.72 | 3,128,598 |
| 2018-08-14 | $8.70 | $9.45 | $8.67 | $9.45 | $9.45 | 3,853,625 |
| 2018-08-13 | $9.08 | $9.18 | $8.56 | $8.66 | $8.66 | 3,395,684 |
| 2018-08-10 | $8.51 | $9.37 | $8.46 | $9.24 | $9.24 | 7,762,655 |
| 2018-08-09 | $7.69 | $7.92 | $7.68 | $7.76 | $7.76 | 1,292,395 |
| 2018-08-08 | $7.62 | $7.80 | $7.62 | $7.70 | $7.70 | 1,129,173 |
| 2018-08-07 | $7.80 | $7.97 | $7.60 | $7.62 | $7.62 | 1,826,061 |
| 2018-08-06 | $8.08 | $8.10 | $7.74 | $7.75 | $7.75 | 1,537,258 |
| 2018-08-03 | $8.14 | $8.34 | $8.06 | $8.07 | $8.07 | 1,336,947 |
| 2018-08-02 | $8.07 | $8.10 | $7.97 | $8.06 | $8.06 | 1,377,827 |
| 2018-08-01 | $8.16 | $8.25 | $8.02 | $8.07 | $8.07 | 1,864,054 |
| 2018-07-31 | $8.23 | $8.30 | $8.17 | $8.20 | $8.20 | 1,152,363 |
| 2018-07-30 | $8.34 | $8.36 | $8.16 | $8.23 | $8.23 | 2,086,313 |
| 2018-07-27 | $8.60 | $8.60 | $8.33 | $8.35 | $8.35 | 1,503,075 |
| 2018-07-26 | $8.53 | $8.59 | $8.39 | $8.52 | $8.52 | 1,849,428 |
| 2018-07-25 | $8.20 | $8.80 | $8.18 | $8.61 | $8.61 | 2,618,488 |
| 2018-07-24 | $8.21 | $8.25 | $7.99 | $8.08 | $8.08 | 1,685,204 |
| 2018-07-23 | $8.36 | $8.37 | $8.12 | $8.20 | $8.20 | 1,435,331 |
| 2018-07-20 | $8.39 | $8.52 | $8.31 | $8.36 | $8.36 | 1,683,990 |
| 2018-07-19 | $8.13 | $8.42 | $8.11 | $8.26 | $8.26 | 2,147,245 |
| 2018-07-18 | $8.18 | $8.34 | $8.12 | $8.25 | $8.25 | 2,080,907 |
| 2018-07-17 | $8.20 | $8.40 | $8.18 | $8.28 | $8.28 | 1,930,988 |
| 2018-07-16 | $8.53 | $8.56 | $8.28 | $8.34 | $8.34 | 1,776,333 |
| 2018-07-13 | $8.62 | $8.73 | $8.51 | $8.53 | $8.53 | 1,011,864 |
| 2018-07-12 | $8.93 | $8.94 | $8.67 | $8.70 | $8.70 | 1,535,309 |
| 2018-07-11 | $9.00 | $9.13 | $8.84 | $8.87 | $8.87 | 1,738,263 |
| 2018-07-10 | $9.27 | $9.27 | $8.84 | $9.09 | $9.09 | 2,324,320 |
| 2018-07-09 | $9.00 | $9.84 | $8.90 | $9.28 | $9.28 | 6,798,068 |
| 2018-07-06 | $7.88 | $8.16 | $7.80 | $8.10 | $8.10 | 1,789,704 |
| 2018-07-05 | $7.63 | $7.92 | $7.63 | $7.86 | $7.86 | 1,619,178 |
| 2018-07-03 | $7.33 | $7.58 | $7.31 | $7.55 | $7.55 | 860,464 |
| 2018-07-02 | $7.25 | $7.29 | $7.07 | $7.21 | $7.21 | 1,134,836 |
| 2018-06-29 | $7.21 | $7.36 | $7.16 | $7.34 | $7.34 | 1,557,299 |
| 2018-06-28 | $7.31 | $7.38 | $7.16 | $7.16 | $7.16 | 1,320,569 |
| 2018-06-27 | $7.45 | $7.52 | $7.30 | $7.31 | $7.31 | 1,375,401 |
| 2018-06-26 | $7.51 | $7.63 | $7.44 | $7.55 | $7.55 | 899,989 |
| 2018-06-25 | $7.56 | $7.72 | $7.52 | $7.60 | $7.60 | 1,048,734 |
| 2018-06-22 | $7.58 | $7.69 | $7.57 | $7.65 | $7.65 | 1,045,536 |
| 2018-06-21 | $7.40 | $7.63 | $7.31 | $7.57 | $7.57 | 1,595,996 |
| 2018-06-20 | $7.38 | $7.47 | $7.34 | $7.36 | $7.36 | 860,973 |
| 2018-06-19 | $7.37 | $7.57 | $7.35 | $7.39 | $7.39 | 1,076,560 |
| 2018-06-18 | $7.12 | $7.59 | $7.11 | $7.50 | $7.50 | 1,368,297 |
| 2018-06-15 | $7.35 | $7.44 | $7.10 | $7.18 | $7.18 | 4,265,162 |
| 2018-06-14 | $7.47 | $7.52 | $7.38 | $7.48 | $7.48 | 966,517 |
| 2018-06-13 | $7.46 | $7.49 | $7.23 | $7.43 | $7.43 | 1,292,431 |
| 2018-06-12 | $7.46 | $7.64 | $7.38 | $7.43 | $7.43 | 1,328,616 |
| 2018-06-11 | $7.19 | $7.75 | $7.19 | $7.55 | $7.55 | 2,137,552 |
| 2018-06-08 | $7.11 | $7.26 | $7.05 | $7.23 | $7.23 | 828,663 |
| 2018-06-07 | $7.16 | $7.19 | $7.06 | $7.13 | $7.13 | 634,910 |
| 2018-06-06 | $7.14 | $7.24 | $7.11 | $7.16 | $7.16 | 756,860 |
| 2018-06-05 | $7.14 | $7.25 | $7.09 | $7.14 | $7.14 | 1,353,012 |
| 2018-06-04 | $7.22 | $7.22 | $7.02 | $7.10 | $7.10 | 1,069,751 |
| 2018-06-01 | $7.16 | $7.31 | $7.10 | $7.15 | $7.15 | 1,325,797 |
| 2018-05-31 | $7.27 | $7.30 | $7.18 | $7.22 | $7.22 | 951,872 |
| 2018-05-30 | $7.08 | $7.26 | $7.05 | $7.23 | $7.23 | 1,157,854 |
| 2018-05-29 | $6.90 | $7.06 | $6.82 | $7.04 | $7.04 | 1,322,193 |
| 2018-05-25 | $7.15 | $7.16 | $6.92 | $6.96 | $6.96 | 1,344,560 |
| 2018-05-24 | $7.27 | $7.37 | $7.19 | $7.24 | $7.24 | 1,583,057 |
| 2018-05-23 | $6.96 | $7.21 | $6.92 | $7.20 | $7.20 | 2,216,834 |
| 2018-05-22 | $6.99 | $7.12 | $6.92 | $6.96 | $6.96 | 1,482,886 |
| 2018-05-21 | $7.04 | $7.10 | $6.91 | $6.91 | $6.91 | 855,245 |
| 2018-05-18 | $6.98 | $7.06 | $6.95 | $7.00 | $7.00 | 1,103,159 |
| 2018-05-17 | $7.04 | $7.06 | $6.94 | $7.00 | $7.00 | 982,115 |
| 2018-05-16 | $7.02 | $7.09 | $6.99 | $6.99 | $6.99 | 1,852,181 |
| 2018-05-15 | $6.96 | $7.14 | $6.95 | $7.00 | $7.00 | 1,712,995 |
| 2018-05-14 | $7.16 | $7.24 | $7.04 | $7.14 | $7.14 | 1,830,795 |
| 2018-05-11 | $6.80 | $7.32 | $6.80 | $7.17 | $7.17 | 2,729,941 |
| 2018-05-10 | $6.79 | $6.95 | $6.78 | $6.93 | $6.93 | 1,090,704 |
| 2018-05-09 | $6.66 | $6.81 | $6.65 | $6.77 | $6.77 | 1,442,117 |
| 2018-05-08 | $6.84 | $6.85 | $6.63 | $6.68 | $6.68 | 1,578,961 |
| 2018-05-07 | $6.97 | $7.11 | $6.86 | $6.87 | $6.87 | 841,096 |
| 2018-05-04 | $7.01 | $7.06 | $6.97 | $7.00 | $7.00 | 739,033 |
| 2018-05-03 | $6.98 | $7.03 | $6.90 | $7.01 | $7.01 | 1,427,137 |
| 2018-05-02 | $6.93 | $7.09 | $6.83 | $6.94 | $6.94 | 2,009,302 |
| 2018-05-01 | $6.71 | $6.87 | $6.69 | $6.86 | $6.86 | 1,159,250 |
| 2018-04-30 | $6.71 | $6.85 | $6.70 | $6.73 | $6.73 | 1,555,993 |
| 2018-04-27 | $6.78 | $6.86 | $6.71 | $6.80 | $6.80 | 1,034,475 |
| 2018-04-26 | $6.89 | $6.92 | $6.77 | $6.78 | $6.78 | 994,002 |
| 2018-04-25 | $6.89 | $6.95 | $6.82 | $6.87 | $6.87 | 1,241,650 |
| 2018-04-24 | $7.03 | $7.06 | $6.93 | $7.00 | $7.00 | 1,182,080 |
| 2018-04-23 | $7.10 | $7.20 | $7.00 | $7.02 | $7.02 | 1,137,722 |
| 2018-04-20 | $7.23 | $7.29 | $7.02 | $7.24 | $7.24 | 1,116,128 |
| 2018-04-19 | $7.37 | $7.44 | $7.23 | $7.31 | $7.31 | 1,522,543 |
| 2018-04-18 | $7.21 | $7.42 | $7.17 | $7.32 | $7.32 | 1,897,279 |
| 2018-04-17 | $6.93 | $7.18 | $6.84 | $7.14 | $7.14 | 1,823,405 |
| 2018-04-16 | $7.17 | $7.24 | $6.90 | $6.96 | $6.96 | 2,128,808 |
| 2018-04-13 | $7.62 | $7.62 | $7.12 | $7.17 | $7.17 | 2,946,174 |
| 2018-04-12 | $8.05 | $8.05 | $7.49 | $7.51 | $7.51 | 3,528,423 |
| 2018-04-11 | $7.50 | $8.40 | $7.45 | $8.27 | $8.27 | 8,496,470 |
| 2018-04-10 | $6.85 | $7.01 | $6.79 | $6.93 | $6.93 | 1,561,283 |
| 2018-04-09 | $6.75 | $6.91 | $6.69 | $6.79 | $6.79 | 1,374,245 |
| 2018-04-06 | $6.72 | $6.79 | $6.54 | $6.75 | $6.75 | 1,977,445 |
| 2018-04-05 | $6.65 | $6.72 | $6.57 | $6.71 | $6.71 | 978,971 |
| 2018-04-04 | $6.74 | $6.74 | $6.54 | $6.64 | $6.64 | 1,165,629 |
| 2018-04-03 | $6.79 | $6.86 | $6.66 | $6.72 | $6.72 | 1,275,269 |
| 2018-04-02 | $6.75 | $6.98 | $6.72 | $6.79 | $6.79 | 1,157,857 |
| 2018-03-29 | $6.63 | $6.70 | $6.56 | $6.66 | $6.66 | 1,497,714 |
| 2018-03-28 | $6.70 | $6.74 | $6.51 | $6.58 | $6.58 | 1,540,203 |
| 2018-03-27 | $6.61 | $6.85 | $6.60 | $6.75 | $6.75 | 2,069,563 |
| 2018-03-26 | $7.07 | $7.09 | $6.66 | $6.67 | $6.67 | 2,769,533 |
| 2018-03-23 | $7.24 | $7.33 | $7.03 | $7.04 | $7.04 | 2,489,787 |
| 2018-03-22 | $7.14 | $7.24 | $7.01 | $7.05 | $7.05 | 1,210,213 |
| 2018-03-21 | $6.98 | $7.26 | $6.90 | $7.20 | $7.20 | 2,194,434 |
| 2018-03-20 | $7.01 | $7.06 | $6.82 | $6.86 | $6.86 | 1,145,215 |
| 2018-03-19 | $6.90 | $7.07 | $6.84 | $7.03 | $7.03 | 1,694,795 |
| 2018-03-16 | $7.04 | $7.04 | $6.81 | $6.99 | $6.99 | 5,494,318 |
| 2018-03-15 | $7.02 | $7.14 | $6.95 | $7.04 | $7.04 | 1,771,502 |
| 2018-03-14 | $6.96 | $7.20 | $6.89 | $7.11 | $7.11 | 2,024,753 |
| 2018-03-13 | $7.11 | $7.19 | $6.80 | $6.89 | $6.89 | 2,502,680 |
| 2018-03-12 | $6.89 | $7.20 | $6.72 | $7.10 | $7.10 | 2,501,010 |
| 2018-03-09 | $6.38 | $7.10 | $6.29 | $6.96 | $6.96 | 3,327,822 |
| 2018-03-08 | $6.71 | $6.71 | $6.36 | $6.57 | $6.57 | 2,415,416 |
| 2018-03-07 | $7.03 | $7.04 | $6.68 | $6.73 | $6.73 | 1,680,769 |
| 2018-03-06 | $6.87 | $7.14 | $6.84 | $7.03 | $7.03 | 1,725,888 |
| 2018-03-05 | $6.84 | $6.90 | $6.65 | $6.71 | $6.71 | 1,159,845 |
| 2018-03-02 | $6.73 | $6.87 | $6.70 | $6.85 | $6.85 | 1,642,262 |
| 2018-03-01 | $6.33 | $6.74 | $6.17 | $6.68 | $6.68 | 2,285,141 |
| 2018-02-28 | $6.30 | $6.52 | $6.29 | $6.39 | $6.39 | 1,395,312 |
| 2018-02-27 | $6.40 | $6.48 | $6.26 | $6.31 | $6.31 | 1,818,719 |
| 2018-02-26 | $6.32 | $6.53 | $6.30 | $6.44 | $6.44 | 2,389,966 |
| 2018-02-23 | $6.46 | $6.47 | $6.26 | $6.27 | $6.27 | 2,105,006 |
| 2018-02-22 | $6.45 | $6.64 | $6.42 | $6.48 | $6.48 | 1,327,280 |
| 2018-02-21 | $6.67 | $6.70 | $6.42 | $6.44 | $6.44 | 2,229,392 |
| 2018-02-20 | $6.91 | $7.01 | $6.59 | $6.61 | $6.61 | 1,559,797 |
| 2018-02-16 | $7.04 | $7.14 | $6.86 | $6.99 | $6.99 | 1,675,342 |
| 2018-02-15 | $7.16 | $7.22 | $6.96 | $7.12 | $7.12 | 1,259,550 |
| 2018-02-14 | $6.83 | $7.26 | $6.80 | $7.18 | $7.18 | 2,505,164 |
| 2018-02-13 | $7.07 | $7.07 | $6.73 | $6.83 | $6.83 | 1,570,243 |
| 2018-02-12 | $6.75 | $7.13 | $6.68 | $7.05 | $7.05 | 2,851,446 |
| 2018-02-09 | $6.86 | $6.87 | $6.51 | $6.74 | $6.74 | 3,964,797 |
| 2018-02-08 | $6.70 | $7.00 | $6.70 | $6.89 | $6.89 | 2,532,723 |
| 2018-02-07 | $6.61 | $6.81 | $6.56 | $6.71 | $6.71 | 2,978,606 |
| 2018-02-06 | $6.76 | $6.98 | $6.66 | $6.67 | $6.67 | 2,223,191 |
| 2018-02-05 | $6.61 | $6.87 | $6.57 | $6.80 | $6.80 | 2,830,419 |
| 2018-02-02 | $6.79 | $6.84 | $6.47 | $6.59 | $6.59 | 3,709,041 |
| 2018-02-01 | $6.90 | $7.00 | $6.82 | $6.89 | $6.89 | 3,340,965 |
| 2018-01-31 | $7.00 | $7.14 | $6.76 | $6.96 | $6.96 | 4,975,910 |
| 2018-01-30 | $7.41 | $7.49 | $6.94 | $6.97 | $6.97 | 5,122,514 |
| 2018-01-29 | $7.61 | $7.66 | $7.27 | $7.47 | $7.47 | 5,781,192 |
| 2018-01-26 | $7.54 | $7.81 | $7.42 | $7.63 | $7.63 | 4,888,700 |
| 2018-01-25 | $8.27 | $8.29 | $7.44 | $7.45 | $7.45 | 7,414,605 |
| 2018-01-24 | $8.12 | $8.62 | $8.12 | $8.33 | $8.33 | 11,002,724 |
| 2018-01-23 | $9.33 | $9.33 | $7.82 | $7.93 | $7.93 | 16,571,147 |
| 2018-01-22 | $10.96 | $11.03 | $10.71 | $10.79 | $10.79 | 1,119,370 |
| 2018-01-19 | $11.00 | $11.19 | $10.93 | $10.96 | $10.96 | 1,136,823 |
| 2018-01-18 | $11.30 | $11.33 | $10.84 | $10.95 | $10.95 | 1,577,227 |
| 2018-01-17 | $11.55 | $11.67 | $11.27 | $11.30 | $11.30 | 1,569,184 |
| 2018-01-16 | $11.13 | $11.68 | $10.98 | $11.65 | $11.65 | 2,960,352 |
| 2018-01-12 | $10.53 | $11.16 | $10.41 | $11.15 | $11.15 | 2,558,928 |
| 2018-01-11 | $10.69 | $10.74 | $10.41 | $10.41 | $10.41 | 1,266,572 |
| 2018-01-10 | $10.51 | $10.71 | $10.40 | $10.69 | $10.69 | 2,115,414 |
| 2018-01-09 | $11.00 | $11.00 | $10.37 | $10.41 | $10.41 | 2,047,348 |
| 2018-01-08 | $11.51 | $11.51 | $11.09 | $11.11 | $11.11 | 1,102,889 |
| 2018-01-05 | $11.44 | $11.63 | $11.40 | $11.52 | $11.52 | 761,611 |
| 2018-01-04 | $11.35 | $11.55 | $11.05 | $11.55 | $11.55 | 1,494,611 |
| 2018-01-03 | $11.80 | $11.85 | $11.10 | $11.40 | $11.40 | 1,611,990 |
| 2018-01-02 | $11.58 | $11.90 | $11.54 | $11.75 | $11.75 | 1,379,250 |
| 2017-12-29 | $11.47 | $11.55 | $11.36 | $11.41 | $11.41 | 811,312 |
| 2017-12-28 | $11.56 | $11.63 | $11.36 | $11.38 | $11.38 | 810,204 |
| 2017-12-27 | $11.60 | $11.68 | $11.38 | $11.52 | $11.52 | 1,731,091 |
| 2017-12-26 | $11.31 | $11.75 | $11.17 | $11.65 | $11.65 | 1,143,454 |
| 2017-12-22 | $11.36 | $11.59 | $11.29 | $11.33 | $11.33 | 1,185,713 |
| 2017-12-21 | $10.98 | $11.42 | $10.93 | $11.34 | $11.34 | 1,072,427 |
| 2017-12-20 | $10.75 | $11.01 | $10.66 | $10.99 | $10.99 | 976,391 |
| 2017-12-19 | $10.64 | $10.85 | $10.55 | $10.69 | $10.69 | 995,358 |
| 2017-12-18 | $10.45 | $10.62 | $10.31 | $10.61 | $10.61 | 1,263,803 |
| 2017-12-15 | $10.71 | $10.76 | $10.45 | $10.52 | $10.52 | 2,304,995 |
| 2017-12-14 | $10.61 | $10.78 | $10.45 | $10.68 | $10.68 | 1,088,510 |
| 2017-12-13 | $10.05 | $10.78 | $10.05 | $10.66 | $10.66 | 2,163,363 |
| 2017-12-12 | $10.04 | $10.10 | $9.94 | $10.07 | $10.07 | 879,343 |
| 2017-12-11 | $10.10 | $10.29 | $10.01 | $10.10 | $10.10 | 1,235,869 |
| 2017-12-08 | $10.16 | $10.25 | $9.87 | $10.11 | $10.11 | 1,037,245 |
| 2017-12-07 | $10.12 | $10.27 | $10.06 | $10.13 | $10.13 | 1,532,001 |
| 2017-12-06 | $10.31 | $10.47 | $10.22 | $10.36 | $10.36 | 1,415,734 |
| 2017-12-05 | $10.37 | $10.47 | $10.19 | $10.37 | $10.37 | 1,291,602 |
| 2017-12-04 | $10.61 | $10.65 | $10.43 | $10.44 | $10.44 | 915,182 |
| 2017-12-01 | $10.75 | $10.98 | $10.60 | $10.74 | $10.74 | 1,339,964 |
| 2017-11-30 | $10.81 | $10.86 | $10.57 | $10.70 | $10.70 | 1,911,603 |
| 2017-11-29 | $11.05 | $11.09 | $10.82 | $10.87 | $10.87 | 1,794,121 |
| 2017-11-28 | $11.32 | $11.52 | $11.15 | $11.19 | $11.19 | 1,172,747 |
| 2017-11-27 | $11.20 | $11.37 | $11.02 | $11.35 | $11.35 | 1,273,602 |
| 2017-11-24 | $11.32 | $11.35 | $11.03 | $11.08 | $11.08 | 642,267 |
| 2017-11-22 | $11.04 | $11.36 | $11.00 | $11.26 | $11.26 | 1,438,836 |
| 2017-11-21 | $10.76 | $11.04 | $10.76 | $10.98 | $10.98 | 869,006 |
| 2017-11-20 | $10.88 | $10.94 | $10.69 | $10.78 | $10.78 | 1,206,270 |
| 2017-11-17 | $11.02 | $11.13 | $10.90 | $11.01 | $11.01 | 1,839,056 |
| 2017-11-16 | $10.78 | $11.07 | $10.74 | $10.99 | $10.99 | 1,198,574 |
| 2017-11-15 | $10.58 | $10.84 | $10.55 | $10.81 | $10.81 | 1,464,357 |
| 2017-11-14 | $10.30 | $10.85 | $10.26 | $10.51 | $10.51 | 2,059,669 |
| 2017-11-13 | $11.44 | $11.46 | $10.32 | $10.43 | $10.43 | 3,581,832 |
| 2017-11-10 | $11.50 | $11.73 | $11.35 | $11.40 | $11.40 | 1,443,743 |
| 2017-11-09 | $11.55 | $11.55 | $11.28 | $11.49 | $11.49 | 1,228,841 |
| 2017-11-08 | $11.57 | $11.73 | $11.45 | $11.53 | $11.53 | 1,486,394 |
| 2017-11-07 | $11.40 | $11.60 | $11.23 | $11.47 | $11.47 | 1,090,175 |
| 2017-11-06 | $11.35 | $11.60 | $11.22 | $11.45 | $11.45 | 1,663,061 |
| 2017-11-03 | $11.26 | $11.33 | $11.09 | $11.30 | $11.30 | 1,027,767 |
| 2017-11-02 | $11.10 | $11.47 | $11.07 | $11.19 | $11.19 | 1,603,167 |
| 2017-11-01 | $11.40 | $11.51 | $11.14 | $11.22 | $11.22 | 1,569,809 |
| 2017-10-31 | $11.32 | $11.33 | $11.16 | $11.27 | $11.27 | 876,710 |
| 2017-10-30 | $11.10 | $11.60 | $11.10 | $11.36 | $11.36 | 1,459,063 |
| 2017-10-27 | $10.80 | $11.20 | $10.76 | $11.13 | $11.13 | 1,251,602 |
| 2017-10-26 | $11.00 | $11.04 | $10.82 | $10.85 | $10.85 | 1,382,510 |
| 2017-10-25 | $11.00 | $11.10 | $10.90 | $10.99 | $10.99 | 1,213,658 |
| 2017-10-24 | $11.02 | $11.19 | $10.98 | $11.07 | $11.07 | 1,707,608 |
| 2017-10-23 | $11.00 | $11.13 | $10.86 | $11.04 | $11.04 | 1,806,232 |
| 2017-10-20 | $11.30 | $11.40 | $11.03 | $11.12 | $11.12 | 1,706,300 |
| 2017-10-19 | $11.25 | $11.59 | $11.24 | $11.41 | $11.41 | 2,782,813 |
| 2017-10-18 | $11.25 | $11.39 | $11.14 | $11.15 | $11.15 | 2,398,653 |
| 2017-10-17 | $11.31 | $11.50 | $11.18 | $11.32 | $11.32 | 2,188,484 |
| 2017-10-16 | $11.92 | $12.00 | $11.31 | $11.42 | $11.42 | 2,820,231 |
| 2017-10-13 | $12.20 | $12.24 | $11.76 | $12.01 | $12.01 | 2,559,801 |
| 2017-10-12 | $12.17 | $12.44 | $11.91 | $12.17 | $12.17 | 4,445,954 |
| 2017-10-11 | $10.34 | $12.15 | $10.33 | $12.11 | $12.11 | 10,186,377 |
| 2017-10-10 | $9.99 | $10.06 | $9.61 | $9.68 | $9.68 | 1,484,813 |
| 2017-10-09 | $9.80 | $10.02 | $9.80 | $10.01 | $10.01 | 1,081,426 |
| 2017-10-06 | $9.50 | $9.78 | $9.34 | $9.77 | $9.77 | 1,656,191 |
| 2017-10-05 | $9.59 | $9.77 | $9.48 | $9.51 | $9.51 | 1,378,775 |
| 2017-10-04 | $9.52 | $9.63 | $9.41 | $9.62 | $9.62 | 1,571,439 |
| 2017-10-03 | $9.48 | $9.70 | $9.23 | $9.40 | $9.40 | 2,143,279 |
| 2017-10-02 | $9.16 | $9.48 | $9.16 | $9.40 | $9.40 | 1,589,130 |
| 2017-09-29 | $9.30 | $9.43 | $9.16 | $9.26 | $9.26 | 1,537,273 |
| 2017-09-28 | $9.20 | $9.46 | $9.18 | $9.33 | $9.33 | 1,268,446 |
| 2017-09-27 | $8.98 | $9.25 | $8.95 | $9.20 | $9.20 | 1,598,068 |
| 2017-09-26 | $9.13 | $9.42 | $9.06 | $9.15 | $9.15 | 1,698,685 |
| 2017-09-25 | $9.22 | $9.36 | $9.03 | $9.30 | $9.30 | 2,223,705 |
| 2017-09-22 | $8.68 | $9.25 | $8.65 | $9.23 | $9.23 | 2,349,129 |
| 2017-09-21 | $8.27 | $8.72 | $8.25 | $8.61 | $8.61 | 3,334,085 |
| 2017-09-20 | $8.34 | $8.59 | $8.14 | $8.28 | $8.28 | 2,688,582 |
| 2017-09-19 | $8.11 | $8.38 | $8.11 | $8.31 | $8.31 | 1,859,099 |
| 2017-09-18 | $8.55 | $8.57 | $8.10 | $8.10 | $8.10 | 3,179,636 |
| 2017-09-15 | $8.92 | $8.93 | $8.53 | $8.67 | $8.67 | 9,382,498 |
| 2017-09-14 | $8.61 | $8.95 | $8.53 | $8.90 | $8.90 | 2,641,069 |
| 2017-09-13 | $8.87 | $8.90 | $8.69 | $8.70 | $8.70 | 3,913,935 |
| 2017-09-12 | $9.00 | $9.00 | $8.65 | $8.87 | $8.87 | 2,840,567 |
| 2017-09-11 | $8.66 | $9.24 | $8.59 | $8.92 | $8.92 | 4,845,373 |
| 2017-09-08 | $8.62 | $8.99 | $8.55 | $8.86 | $8.86 | 2,648,918 |
| 2017-09-07 | $8.65 | $8.71 | $8.57 | $8.68 | $8.68 | 1,268,406 |
| 2017-09-06 | $8.60 | $8.80 | $8.42 | $8.54 | $8.54 | 2,061,467 |
| 2017-09-05 | $8.44 | $8.70 | $8.35 | $8.67 | $8.67 | 1,507,001 |
| 2017-09-01 | $8.40 | $8.40 | $8.18 | $8.34 | $8.34 | 977,275 |
| 2017-08-31 | $8.18 | $8.30 | $8.08 | $8.30 | $8.30 | 1,289,153 |
| 2017-08-30 | $8.29 | $8.32 | $8.11 | $8.17 | $8.17 | 939,230 |
| 2017-08-29 | $8.38 | $8.62 | $8.27 | $8.36 | $8.36 | 1,960,483 |
| 2017-08-28 | $8.10 | $8.24 | $7.96 | $8.21 | $8.21 | 1,509,849 |
| 2017-08-25 | $8.10 | $8.17 | $7.96 | $8.03 | $8.03 | 1,111,959 |
| 2017-08-24 | $7.95 | $8.11 | $7.75 | $8.05 | $8.05 | 1,729,622 |
| 2017-08-23 | $8.21 | $8.23 | $7.81 | $7.88 | $7.88 | 1,787,456 |
| 2017-08-22 | $8.51 | $8.56 | $8.17 | $8.18 | $8.18 | 1,459,395 |
| 2017-08-21 | $8.63 | $8.69 | $8.48 | $8.55 | $8.55 | 1,108,182 |
| 2017-08-18 | $8.73 | $8.78 | $8.43 | $8.57 | $8.57 | 1,970,185 |
| 2017-08-17 | $8.48 | $8.70 | $8.36 | $8.57 | $8.57 | 2,395,777 |
| 2017-08-16 | $7.96 | $8.39 | $7.94 | $8.28 | $8.28 | 1,661,665 |
| 2017-08-15 | $7.91 | $8.05 | $7.87 | $7.95 | $7.95 | 961,292 |
| 2017-08-14 | $8.12 | $8.19 | $8.04 | $8.08 | $8.08 | 1,232,912 |
| 2017-08-11 | $8.46 | $8.48 | $7.96 | $8.23 | $8.23 | 2,198,784 |
| 2017-08-10 | $8.75 | $8.78 | $8.44 | $8.45 | $8.45 | 1,599,928 |
| 2017-08-09 | $8.35 | $8.65 | $8.31 | $8.57 | $8.57 | 1,749,112 |
| 2017-08-08 | $8.52 | $8.62 | $8.03 | $8.14 | $8.14 | 2,177,634 |
| 2017-08-07 | $8.90 | $8.98 | $8.36 | $8.37 | $8.37 | 1,812,656 |
| 2017-08-04 | $9.31 | $9.36 | $8.86 | $8.90 | $8.90 | 1,687,278 |
| 2017-08-03 | $9.39 | $9.52 | $9.29 | $9.46 | $9.46 | 1,084,989 |
| 2017-08-02 | $9.50 | $9.57 | $9.32 | $9.36 | $9.36 | 915,105 |
| 2017-08-01 | $9.56 | $9.77 | $9.51 | $9.57 | $9.57 | 910,992 |
| 2017-07-31 | $9.66 | $9.80 | $9.56 | $9.61 | $9.61 | 870,405 |
| 2017-07-28 | $9.68 | $9.77 | $9.58 | $9.67 | $9.67 | 1,207,607 |
| 2017-07-27 | $10.04 | $10.04 | $9.61 | $9.61 | $9.61 | 1,008,768 |
| 2017-07-26 | $9.65 | $10.08 | $9.62 | $9.99 | $9.99 | 1,086,229 |
| 2017-07-25 | $9.80 | $9.88 | $9.67 | $9.70 | $9.70 | 855,187 |
| 2017-07-24 | $10.20 | $10.20 | $9.68 | $9.76 | $9.76 | 1,086,315 |
| 2017-07-21 | $10.02 | $10.23 | $9.94 | $10.13 | $10.13 | 1,134,890 |
| 2017-07-20 | $9.85 | $10.05 | $9.84 | $9.91 | $9.91 | 891,245 |
| 2017-07-19 | $9.86 | $9.98 | $9.81 | $9.88 | $9.88 | 689,848 |
| 2017-07-18 | $9.74 | $9.98 | $9.68 | $9.86 | $9.86 | 1,653,245 |
| 2017-07-17 | $9.85 | $9.86 | $9.55 | $9.62 | $9.62 | 1,503,694 |
| 2017-07-14 | $9.58 | $9.77 | $9.52 | $9.68 | $9.68 | 1,031,828 |
| 2017-07-13 | $9.68 | $9.71 | $9.33 | $9.38 | $9.38 | 1,126,424 |
| 2017-07-12 | $9.89 | $9.97 | $9.68 | $9.69 | $9.69 | 1,149,390 |
| 2017-07-11 | $9.80 | $9.85 | $9.59 | $9.79 | $9.79 | 1,371,696 |
| 2017-07-10 | $9.49 | $9.88 | $9.36 | $9.88 | $9.88 | 1,376,275 |
| 2017-07-07 | $9.82 | $9.89 | $9.59 | $9.60 | $9.60 | 1,206,882 |
| 2017-07-06 | $9.64 | $9.97 | $9.63 | $9.87 | $9.87 | 1,709,867 |
| 2017-07-05 | $9.34 | $9.66 | $9.26 | $9.66 | $9.66 | 1,315,218 |
| 2017-07-03 | $9.44 | $9.50 | $9.31 | $9.33 | $9.33 | 458,111 |
| 2017-06-30 | $9.46 | $9.65 | $9.40 | $9.61 | $9.61 | 871,420 |
| 2017-06-29 | $9.43 | $9.62 | $9.37 | $9.47 | $9.47 | 1,102,012 |
| 2017-06-28 | $9.55 | $9.61 | $9.38 | $9.56 | $9.56 | 725,786 |
| 2017-06-27 | $9.65 | $9.69 | $9.44 | $9.47 | $9.47 | 989,461 |
| 2017-06-26 | $9.49 | $9.71 | $9.43 | $9.54 | $9.54 | 998,492 |
| 2017-06-23 | $9.59 | $9.68 | $9.46 | $9.66 | $9.66 | 1,344,322 |
| 2017-06-22 | $9.36 | $9.65 | $9.35 | $9.45 | $9.45 | 1,366,935 |
| 2017-06-21 | $8.97 | $9.37 | $8.92 | $9.26 | $9.26 | 1,408,880 |
| 2017-06-20 | $8.82 | $8.92 | $8.75 | $8.89 | $8.89 | 980,758 |
| 2017-06-19 | $8.84 | $8.98 | $8.75 | $8.84 | $8.84 | 1,375,577 |
| 2017-06-16 | $8.80 | $8.97 | $8.75 | $8.90 | $8.90 | 4,408,012 |
| 2017-06-15 | $8.67 | $8.95 | $8.65 | $8.78 | $8.78 | 1,749,679 |
| 2017-06-14 | $9.71 | $9.78 | $8.69 | $8.72 | $8.72 | 3,207,404 |
| 2017-06-13 | $9.28 | $9.53 | $9.21 | $9.49 | $9.49 | 1,326,683 |
| 2017-06-12 | $9.08 | $9.35 | $9.04 | $9.30 | $9.30 | 1,632,442 |
| 2017-06-09 | $9.15 | $9.25 | $9.11 | $9.13 | $9.13 | 1,133,090 |
| 2017-06-08 | $9.40 | $9.43 | $9.20 | $9.36 | $9.36 | 1,154,359 |
| 2017-06-07 | $9.52 | $9.54 | $9.31 | $9.46 | $9.46 | 1,497,743 |
| 2017-06-06 | $9.24 | $9.69 | $9.20 | $9.66 | $9.66 | 2,783,855 |
| 2017-06-05 | $9.11 | $9.16 | $8.89 | $9.03 | $9.03 | 1,138,841 |
| 2017-06-02 | $9.16 | $9.21 | $9.04 | $9.09 | $9.09 | 1,221,235 |
| 2017-06-01 | $8.84 | $9.05 | $8.79 | $8.96 | $8.96 | 1,133,999 |
| 2017-05-31 | $9.20 | $9.20 | $8.84 | $8.95 | $8.95 | 1,335,600 |
| 2017-05-30 | $9.05 | $9.30 | $9.04 | $9.17 | $9.17 | 1,528,490 |
| 2017-05-26 | $9.30 | $9.36 | $9.12 | $9.18 | $9.18 | 1,846,238 |
| 2017-05-25 | $8.93 | $9.15 | $8.86 | $9.11 | $9.11 | 2,107,386 |
| 2017-05-24 | $8.65 | $9.09 | $8.61 | $9.05 | $9.05 | 2,360,495 |
| 2017-05-23 | $9.20 | $9.27 | $8.63 | $8.67 | $8.67 | 2,711,139 |
| 2017-05-22 | $9.24 | $9.27 | $9.02 | $9.17 | $9.17 | 1,782,301 |
| 2017-05-19 | $9.30 | $9.30 | $9.02 | $9.09 | $9.09 | 2,328,579 |
| 2017-05-18 | $9.49 | $9.49 | $9.11 | $9.15 | $9.15 | 1,935,055 |
| 2017-05-17 | $9.83 | $9.91 | $9.57 | $9.61 | $9.61 | 2,264,022 |
| 2017-05-16 | $9.69 | $9.73 | $9.48 | $9.52 | $9.52 | 1,371,703 |
| 2017-05-15 | $9.72 | $9.90 | $9.43 | $9.65 | $9.65 | 1,904,156 |
| 2017-05-12 | $9.27 | $9.46 | $9.21 | $9.38 | $9.38 | 1,433,500 |
| 2017-05-11 | $8.98 | $9.18 | $8.93 | $9.12 | $9.12 | 1,904,500 |
| 2017-05-10 | $8.94 | $9.10 | $8.82 | $8.92 | $8.92 | 1,846,700 |
| 2017-05-09 | $8.73 | $8.80 | $8.64 | $8.75 | $8.75 | 1,724,000 |
| 2017-05-08 | $8.85 | $8.90 | $8.63 | $8.84 | $8.84 | 1,430,500 |
| 2017-05-05 | $8.74 | $8.96 | $8.61 | $8.85 | $8.85 | 2,052,600 |
| 2017-05-04 | $8.95 | $8.99 | $8.56 | $8.68 | $8.68 | 3,423,800 |
| 2017-05-03 | $9.22 | $9.40 | $9.07 | $9.09 | $9.09 | 3,235,400 |
| 2017-05-02 | $9.53 | $9.54 | $9.27 | $9.29 | $9.29 | 2,637,100 |
| 2017-05-01 | $9.91 | $10.03 | $9.50 | $9.58 | $9.58 | 1,933,200 |
| 2017-04-28 | $9.78 | $10.07 | $9.66 | $9.91 | $9.91 | 2,368,200 |
| 2017-04-27 | $9.78 | $9.83 | $9.49 | $9.72 | $9.72 | 1,973,900 |
| 2017-04-26 | $9.57 | $9.96 | $9.43 | $9.83 | $9.83 | 2,616,400 |
| 2017-04-25 | $9.97 | $9.99 | $9.29 | $9.59 | $9.59 | 3,496,000 |
| 2017-04-24 | $10.29 | $10.39 | $10.11 | $10.12 | $10.12 | 1,880,700 |
| 2017-04-21 | $10.57 | $10.63 | $10.38 | $10.49 | $10.49 | 1,601,700 |
| 2017-04-20 | $10.58 | $10.67 | $10.39 | $10.55 | $10.55 | 1,428,100 |
| 2017-04-19 | $10.74 | $10.84 | $10.27 | $10.53 | $10.53 | 2,267,000 |
| 2017-04-18 | $10.64 | $10.85 | $10.58 | $10.85 | $10.85 | 2,128,900 |
| 2017-04-17 | $11.07 | $11.13 | $10.63 | $10.78 | $10.78 | 2,023,500 |
| 2017-04-13 | $11.21 | $11.30 | $11.02 | $11.03 | $11.03 | 2,278,700 |
| 2017-04-12 | $11.15 | $11.30 | $10.97 | $11.22 | $11.22 | 1,601,000 |
| 2017-04-11 | $11.04 | $11.24 | $10.93 | $11.21 | $11.21 | 2,330,100 |
| 2017-04-10 | $10.80 | $10.92 | $10.62 | $10.86 | $10.86 | 1,387,200 |
| 2017-04-07 | $11.24 | $11.36 | $10.74 | $10.84 | $10.84 | 1,382,500 |
| 2017-04-06 | $10.91 | $11.08 | $10.84 | $11.05 | $11.05 | 1,225,100 |
| 2017-04-05 | $10.69 | $11.07 | $10.69 | $10.96 | $10.96 | 2,040,700 |
| 2017-04-04 | $10.95 | $10.98 | $10.75 | $10.93 | $10.93 | 2,127,700 |
| 2017-04-03 | $10.73 | $11.00 | $10.66 | $10.85 | $10.85 | 2,118,400 |
| 2017-03-31 | $10.83 | $10.91 | $10.62 | $10.71 | $10.71 | 2,190,700 |
| 2017-03-30 | $10.89 | $11.03 | $10.73 | $10.78 | $10.78 | 2,839,800 |
| 2017-03-29 | $10.83 | $11.16 | $10.73 | $11.06 | $11.06 | 2,486,200 |
| 2017-03-28 | $11.26 | $11.28 | $10.62 | $10.86 | $10.86 | 3,606,100 |
| 2017-03-27 | $11.42 | $11.42 | $10.94 | $11.20 | $11.20 | 2,712,900 |
| 2017-03-24 | $11.09 | $11.32 | $10.99 | $11.14 | $11.14 | 2,361,600 |
| 2017-03-23 | $11.30 | $11.45 | $10.94 | $11.14 | $11.14 | 2,953,300 |
| 2017-03-22 | $11.23 | $11.43 | $11.08 | $11.27 | $11.27 | 2,647,800 |
| 2017-03-21 | $10.98 | $11.39 | $10.96 | $11.14 | $11.14 | 2,972,800 |
| 2017-03-20 | $10.86 | $11.09 | $10.62 | $10.92 | $10.92 | 3,359,600 |
| 2017-03-17 | $10.37 | $10.87 | $10.31 | $10.75 | $10.75 | 11,008,000 |
| 2017-03-16 | $10.48 | $10.53 | $9.94 | $10.31 | $10.31 | 4,268,300 |
| 2017-03-15 | $9.17 | $10.29 | $8.93 | $10.25 | $10.25 | 5,644,700 |
| 2017-03-14 | $9.70 | $9.70 | $9.00 | $9.02 | $9.02 | 4,977,100 |
| 2017-03-13 | $9.44 | $9.88 | $9.12 | $9.77 | $9.77 | 5,450,000 |
| 2017-03-10 | $9.27 | $9.55 | $9.12 | $9.47 | $9.47 | 3,047,000 |
| 2017-03-09 | $9.28 | $9.34 | $9.08 | $9.11 | $9.11 | 2,686,600 |
| 2017-03-08 | $9.19 | $9.39 | $9.10 | $9.29 | $9.29 | 2,634,000 |
| 2017-03-07 | $9.06 | $9.38 | $8.85 | $9.08 | $9.08 | 2,603,100 |
| 2017-03-06 | $9.80 | $9.85 | $9.07 | $9.16 | $9.16 | 3,690,000 |
| 2017-03-03 | $9.54 | $9.94 | $9.25 | $9.82 | $9.82 | 4,032,500 |
| 2017-03-02 | $10.10 | $10.27 | $9.46 | $9.50 | $9.50 | 3,412,900 |
| 2017-03-01 | $9.92 | $10.42 | $9.79 | $10.33 | $10.33 | 3,565,600 |
| 2017-02-28 | $9.97 | $10.42 | $9.95 | $10.11 | $10.11 | 2,746,900 |
| 2017-02-27 | $10.85 | $10.97 | $9.76 | $9.79 | $9.79 | 4,727,800 |
| 2017-02-24 | $11.74 | $11.74 | $10.85 | $10.87 | $10.87 | 2,852,700 |
| 2017-02-23 | $11.55 | $11.70 | $11.46 | $11.62 | $11.62 | 2,937,300 |
| 2017-02-22 | $11.28 | $11.62 | $11.05 | $11.34 | $11.34 | 2,594,900 |
| 2017-02-21 | $11.16 | $11.57 | $11.05 | $11.35 | $11.35 | 1,703,000 |
| 2017-02-17 | $11.57 | $11.65 | $11.28 | $11.31 | $11.31 | 1,613,700 |
| 2017-02-16 | $11.38 | $11.77 | $11.38 | $11.63 | $11.63 | 2,460,900 |
| 2017-02-15 | $11.46 | $11.58 | $11.30 | $11.31 | $11.31 | 2,366,400 |
| 2017-02-14 | $11.71 | $11.85 | $11.43 | $11.70 | $11.70 | 1,975,800 |
| 2017-02-13 | $11.55 | $11.59 | $11.36 | $11.49 | $11.49 | 1,659,200 |
| 2017-02-10 | $11.55 | $11.86 | $11.41 | $11.67 | $11.67 | 2,615,700 |
| 2017-02-09 | $12.10 | $12.16 | $11.65 | $11.67 | $11.67 | 3,143,900 |
| 2017-02-08 | $11.97 | $12.16 | $11.89 | $12.07 | $12.07 | 3,847,900 |
| 2017-02-07 | $12.22 | $12.53 | $11.92 | $12.10 | $12.10 | 3,878,600 |
| 2017-02-06 | $11.13 | $12.42 | $11.11 | $12.40 | $12.40 | 4,543,600 |
| 2017-02-03 | $11.01 | $11.03 | $10.79 | $10.93 | $10.93 | 1,929,100 |
| 2017-02-02 | $10.98 | $11.22 | $10.90 | $11.06 | $11.06 | 1,564,600 |
| 2017-02-01 | $10.61 | $10.85 | $10.54 | $10.72 | $10.72 | 1,579,700 |
| 2017-01-31 | $10.64 | $10.81 | $10.59 | $10.80 | $10.80 | 1,827,100 |
| 2017-01-30 | $10.57 | $10.70 | $10.27 | $10.34 | $10.34 | 1,483,200 |
| 2017-01-27 | $10.58 | $10.64 | $10.40 | $10.55 | $10.55 | 995,300 |
| 2017-01-26 | $10.24 | $10.64 | $10.19 | $10.56 | $10.56 | 1,516,400 |
| 2017-01-25 | $10.40 | $10.55 | $10.27 | $10.54 | $10.54 | 1,565,200 |
| 2017-01-24 | $10.63 | $10.88 | $10.49 | $10.66 | $10.66 | 1,687,000 |
| 2017-01-23 | $10.44 | $10.58 | $10.30 | $10.57 | $10.57 | 1,126,800 |
| 2017-01-20 | $10.16 | $10.50 | $10.01 | $10.28 | $10.28 | 1,419,400 |
| 2017-01-19 | $10.04 | $10.30 | $9.84 | $10.14 | $10.14 | 1,356,500 |
| 2017-01-18 | $10.54 | $10.61 | $10.05 | $10.22 | $10.22 | 1,458,400 |
| 2017-01-17 | $10.70 | $10.71 | $10.35 | $10.50 | $10.50 | 2,220,600 |
| 2017-01-13 | $10.11 | $10.39 | $9.93 | $10.32 | $10.32 | 1,466,600 |
| 2017-01-12 | $10.28 | $10.62 | $10.05 | $10.22 | $10.22 | 2,597,400 |
| 2017-01-11 | $9.96 | $10.14 | $9.66 | $9.97 | $9.97 | 2,307,800 |
| 2017-01-10 | $9.89 | $10.21 | $9.82 | $10.02 | $10.02 | 2,599,400 |
| 2017-01-09 | $9.66 | $10.19 | $9.44 | $9.74 | $9.74 | 2,574,200 |
| 2017-01-06 | $9.96 | $10.25 | $9.06 | $9.35 | $9.35 | 3,967,500 |
| 2017-01-05 | $9.62 | $10.25 | $9.61 | $10.17 | $10.17 | 3,996,800 |
| 2017-01-04 | $9.14 | $9.44 | $9.06 | $9.38 | $9.38 | 3,182,900 |
| 2017-01-03 | $8.38 | $8.96 | $8.37 | $8.93 | $8.93 | 3,345,300 |
| 2016-12-30 | $8.74 | $8.96 | $8.20 | $8.24 | $8.24 | 2,782,600 |
| 2016-12-29 | $8.07 | $8.82 | $8.02 | $8.70 | $8.70 | 3,075,500 |
| 2016-12-28 | $7.70 | $8.00 | $7.57 | $7.96 | $7.96 | 1,562,500 |
| 2016-12-27 | $7.50 | $7.76 | $7.43 | $7.75 | $7.75 | 1,435,800 |
| 2016-12-23 | $7.19 | $7.39 | $7.19 | $7.34 | $7.34 | 1,147,800 |
| 2016-12-22 | $7.11 | $7.40 | $7.11 | $7.17 | $7.17 | 1,577,100 |
| 2016-12-21 | $7.23 | $7.31 | $7.08 | $7.11 | $7.11 | 2,037,800 |
| 2016-12-20 | $6.96 | $7.25 | $6.82 | $7.20 | $7.20 | 2,367,600 |
| 2016-12-19 | $7.13 | $7.29 | $6.92 | $7.14 | $7.14 | 2,375,600 |
| 2016-12-16 | $7.37 | $7.59 | $7.10 | $7.10 | $7.10 | 9,365,300 |
| 2016-12-15 | $7.57 | $7.59 | $7.06 | $7.30 | $7.30 | 3,956,400 |
| 2016-12-14 | $8.50 | $8.55 | $7.84 | $7.86 | $7.86 | 2,970,100 |
| 2016-12-13 | $8.29 | $8.44 | $8.18 | $8.41 | $8.41 | 1,848,900 |
| 2016-12-12 | $8.59 | $8.63 | $8.12 | $8.37 | $8.37 | 2,800,900 |
| 2016-12-09 | $9.09 | $9.24 | $8.44 | $8.48 | $8.48 | 2,161,800 |
| 2016-12-08 | $9.18 | $9.33 | $9.07 | $9.21 | $9.21 | 996,500 |
| 2016-12-07 | $9.51 | $9.60 | $9.12 | $9.19 | $9.19 | 1,450,800 |
| 2016-12-06 | $9.52 | $9.64 | $9.26 | $9.30 | $9.30 | 1,777,300 |
| 2016-12-05 | $9.12 | $9.60 | $9.05 | $9.54 | $9.54 | 1,677,100 |
| 2016-12-02 | $8.90 | $9.40 | $8.88 | $9.25 | $9.25 | 1,769,200 |
| 2016-12-01 | $8.66 | $9.08 | $8.38 | $8.77 | $8.77 | 1,767,800 |
| 2016-11-30 | $8.70 | $8.82 | $8.59 | $8.74 | $8.74 | 1,531,200 |
| 2016-11-29 | $8.27 | $8.84 | $8.26 | $8.78 | $8.78 | 1,942,800 |
| 2016-11-28 | $8.36 | $8.56 | $8.24 | $8.52 | $8.52 | 1,379,500 |
| 2016-11-25 | $8.40 | $8.47 | $8.18 | $8.22 | $8.22 | 769,400 |
| 2016-11-23 | $8.35 | $8.45 | $8.14 | $8.33 | $8.33 | 1,654,900 |
| 2016-11-22 | $8.69 | $8.79 | $8.36 | $8.77 | $8.77 | 1,568,700 |
| 2016-11-21 | $8.58 | $8.77 | $8.45 | $8.63 | $8.63 | 1,317,300 |
| 2016-11-18 | $8.45 | $8.64 | $8.20 | $8.43 | $8.43 | 1,734,700 |
| 2016-11-17 | $8.84 | $9.18 | $8.43 | $8.59 | $8.59 | 2,386,300 |
| 2016-11-16 | $8.87 | $8.94 | $8.63 | $8.80 | $8.80 | 1,515,700 |
| 2016-11-15 | $8.60 | $8.99 | $8.56 | $8.94 | $8.94 | 1,910,800 |
| 2016-11-14 | $8.02 | $8.73 | $7.77 | $8.56 | $8.56 | 2,378,300 |
| 2016-11-11 | $8.87 | $8.97 | $7.98 | $8.06 | $8.06 | 3,397,000 |
| 2016-11-10 | $9.36 | $9.36 | $8.83 | $8.94 | $8.94 | 2,781,700 |
| 2016-11-09 | $10.09 | $10.09 | $9.23 | $9.47 | $9.47 | 3,091,800 |
| 2016-11-08 | $9.65 | $9.97 | $9.38 | $9.46 | $9.46 | 1,674,100 |
| 2016-11-07 | $9.69 | $9.76 | $9.41 | $9.62 | $9.62 | 1,134,800 |
| 2016-11-04 | $10.09 | $10.18 | $9.82 | $10.02 | $10.02 | 1,675,900 |
| 2016-11-03 | $9.87 | $10.15 | $9.85 | $10.09 | $10.09 | 1,680,800 |
| 2016-11-02 | $10.52 | $10.76 | $9.87 | $9.92 | $9.92 | 2,596,100 |
| 2016-11-01 | $10.00 | $10.52 | $9.91 | $10.20 | $10.20 | 1,797,700 |
| 2016-10-31 | $9.61 | $9.79 | $9.47 | $9.79 | $9.79 | 763,100 |
| 2016-10-28 | $9.50 | $9.80 | $9.32 | $9.56 | $9.56 | 1,150,400 |
| 2016-10-27 | $9.69 | $9.76 | $9.51 | $9.54 | $9.54 | 841,800 |
| 2016-10-26 | $9.87 | $9.95 | $9.55 | $9.65 | $9.65 | 822,000 |
| 2016-10-25 | $9.78 | $10.03 | $9.71 | $9.90 | $9.90 | 748,100 |
| 2016-10-24 | $10.03 | $10.14 | $9.53 | $9.69 | $9.69 | 1,446,800 |
| 2016-10-21 | $9.77 | $9.97 | $9.76 | $9.93 | $9.93 | 783,400 |
| 2016-10-20 | $9.89 | $9.94 | $9.67 | $9.85 | $9.85 | 1,318,900 |
| 2016-10-19 | $10.02 | $10.09 | $9.80 | $9.89 | $9.89 | 1,466,800 |
| 2016-10-18 | $9.44 | $9.84 | $9.26 | $9.80 | $9.80 | 1,376,000 |
| 2016-10-17 | $8.99 | $9.31 | $8.95 | $9.21 | $9.21 | 853,300 |
| 2016-10-14 | $8.93 | $9.24 | $8.92 | $8.94 | $8.94 | 1,786,100 |
| 2016-10-13 | $8.88 | $9.40 | $8.80 | $9.02 | $9.02 | 1,603,900 |
| 2016-10-12 | $8.73 | $8.93 | $8.61 | $8.83 | $8.83 | 1,292,500 |
| 2016-10-11 | $8.80 | $9.00 | $8.54 | $8.65 | $8.65 | 2,591,900 |
| 2016-10-10 | $8.75 | $8.93 | $8.50 | $8.59 | $8.59 | 1,507,100 |
| 2016-10-07 | $8.74 | $8.93 | $8.36 | $8.60 | $8.60 | 2,363,600 |
| 2016-10-06 | $8.32 | $8.57 | $8.25 | $8.44 | $8.44 | 1,907,500 |
| 2016-10-05 | $8.99 | $9.01 | $8.31 | $8.63 | $8.63 | 3,089,300 |
| 2016-10-04 | $9.64 | $9.66 | $8.75 | $8.81 | $8.81 | 2,669,200 |
| 2016-10-03 | $10.23 | $10.40 | $9.92 | $10.09 | $10.09 | 960,200 |
| 2016-09-30 | $10.71 | $10.74 | $10.26 | $10.27 | $10.27 | 1,320,000 |
| 2016-09-29 | $10.44 | $10.63 | $10.30 | $10.52 | $10.52 | 963,500 |
| 2016-09-28 | $10.28 | $10.63 | $9.93 | $10.55 | $10.55 | 1,124,300 |
| 2016-09-27 | $10.36 | $10.52 | $10.04 | $10.28 | $10.28 | 1,291,900 |
| 2016-09-26 | $10.99 | $11.08 | $10.52 | $10.55 | $10.55 | 1,134,100 |
| 2016-09-23 | $11.10 | $11.28 | $10.83 | $10.91 | $10.91 | 1,128,600 |
| 2016-09-22 | $11.53 | $11.59 | $11.02 | $11.15 | $11.15 | 1,769,800 |
| 2016-09-21 | $10.47 | $11.36 | $10.35 | $11.29 | $11.29 | 2,801,500 |
| 2016-09-20 | $10.06 | $10.20 | $9.97 | $10.13 | $10.13 | 1,045,900 |
| 2016-09-19 | $10.18 | $10.35 | $10.06 | $10.08 | $10.08 | 1,364,300 |
| 2016-09-16 | $10.45 | $10.59 | $10.03 | $10.10 | $10.10 | 6,391,400 |
| 2016-09-15 | $10.76 | $10.86 | $10.44 | $10.59 | $10.59 | 2,275,000 |
| 2016-09-14 | $11.01 | $11.09 | $10.62 | $10.81 | $10.81 | 2,521,600 |
| 2016-09-13 | $10.93 | $10.98 | $10.67 | $10.85 | $10.85 | 3,088,700 |
| 2016-09-12 | $10.42 | $11.11 | $10.35 | $11.10 | $11.10 | 3,611,500 |
| 2016-09-09 | $11.54 | $11.56 | $10.55 | $10.68 | $10.68 | 2,258,300 |
| 2016-09-08 | $11.69 | $12.09 | $11.63 | $11.70 | $11.70 | 1,656,700 |
| 2016-09-07 | $11.60 | $11.77 | $11.27 | $11.74 | $11.74 | 1,798,200 |
| 2016-09-06 | $11.02 | $11.84 | $10.93 | $11.70 | $11.70 | 2,534,100 |
| 2016-09-02 | $10.56 | $10.79 | $10.29 | $10.72 | $10.72 | 2,237,500 |
| 2016-09-01 | $9.55 | $10.23 | $9.45 | $10.23 | $10.23 | 1,684,800 |
| 2016-08-31 | $9.61 | $9.65 | $9.37 | $9.62 | $9.62 | 1,637,400 |
| 2016-08-30 | $10.16 | $10.27 | $9.61 | $9.76 | $9.76 | 1,539,600 |
| 2016-08-29 | $9.93 | $10.41 | $9.88 | $10.24 | $10.24 | 1,060,800 |
| 2016-08-26 | $10.37 | $10.77 | $9.95 | $10.09 | $10.09 | 2,210,300 |
| 2016-08-25 | $9.64 | $10.27 | $9.34 | $10.15 | $10.15 | 1,861,600 |
| 2016-08-24 | $10.40 | $10.46 | $9.56 | $9.69 | $9.69 | 2,248,800 |
| 2016-08-23 | $11.35 | $11.46 | $10.52 | $10.61 | $10.61 | 1,949,200 |
| 2016-08-22 | $11.24 | $11.40 | $11.10 | $11.31 | $11.31 | 902,700 |
| 2016-08-19 | $11.60 | $11.74 | $11.37 | $11.43 | $11.43 | 1,072,900 |
| 2016-08-18 | $11.72 | $11.93 | $11.51 | $11.92 | $11.92 | 1,062,000 |
| 2016-08-17 | $11.72 | $11.77 | $11.25 | $11.67 | $11.67 | 1,600,600 |
| 2016-08-16 | $11.93 | $11.98 | $11.73 | $11.80 | $11.80 | 699,900 |
| 2016-08-15 | $11.77 | $12.03 | $11.75 | $11.77 | $11.77 | 784,800 |
| 2016-08-12 | $11.90 | $12.02 | $11.66 | $11.77 | $11.77 | 986,200 |
| 2016-08-11 | $11.86 | $12.03 | $11.58 | $11.68 | $11.68 | 1,052,700 |
| 2016-08-10 | $12.12 | $12.24 | $11.93 | $12.00 | $12.00 | 1,056,400 |
| 2016-08-09 | $11.47 | $11.93 | $11.46 | $11.85 | $11.85 | 773,800 |
| 2016-08-08 | $11.52 | $11.79 | $11.41 | $11.41 | $11.41 | 774,500 |
| 2016-08-05 | $11.68 | $11.68 | $11.32 | $11.57 | $11.57 | 885,100 |
| 2016-08-04 | $11.88 | $12.19 | $11.88 | $11.97 | $11.97 | 714,200 |
| 2016-08-03 | $11.88 | $11.94 | $11.64 | $11.85 | $11.85 | 533,700 |
| 2016-08-02 | $12.15 | $12.15 | $11.84 | $11.93 | $11.93 | 930,000 |
| 2016-08-01 | $11.88 | $12.03 | $11.62 | $11.99 | $11.99 | 759,500 |
| 2016-07-29 | $11.64 | $12.11 | $11.58 | $11.88 | $11.88 | 1,173,100 |
| 2016-07-28 | $11.39 | $11.72 | $11.10 | $11.47 | $11.47 | 1,430,700 |
| 2016-07-27 | $10.86 | $11.41 | $10.66 | $11.27 | $11.27 | 1,521,900 |
| 2016-07-26 | $10.57 | $10.90 | $10.52 | $10.73 | $10.73 | 786,600 |
| 2016-07-25 | $10.77 | $10.78 | $10.32 | $10.44 | $10.44 | 1,061,800 |
| 2016-07-22 | $10.72 | $11.04 | $10.66 | $10.91 | $10.91 | 727,000 |
| 2016-07-21 | $10.63 | $11.12 | $10.54 | $10.83 | $10.83 | 1,348,500 |
| 2016-07-20 | $11.20 | $11.20 | $10.41 | $10.51 | $10.51 | 2,143,400 |
| 2016-07-19 | $11.36 | $11.58 | $11.28 | $11.45 | $11.45 | 620,400 |
| 2016-07-18 | $11.43 | $11.61 | $11.23 | $11.46 | $11.46 | 1,030,900 |
| 2016-07-15 | $11.84 | $11.99 | $11.31 | $11.46 | $11.46 | 2,368,500 |
| 2016-07-14 | $11.73 | $12.18 | $11.73 | $12.07 | $12.07 | 1,129,100 |
| 2016-07-13 | $11.89 | $12.35 | $11.84 | $12.14 | $12.14 | 1,532,000 |
| 2016-07-12 | $12.03 | $12.41 | $11.66 | $11.70 | $11.70 | 1,883,600 |
| 2016-07-11 | $11.82 | $12.13 | $11.73 | $12.07 | $12.07 | 1,391,200 |
| 2016-07-08 | $11.54 | $12.00 | $11.50 | $11.93 | $11.93 | 1,665,200 |
| 2016-07-07 | $11.88 | $11.91 | $11.55 | $11.63 | $11.63 | 1,440,600 |
| 2016-07-06 | $11.86 | $12.10 | $11.67 | $12.00 | $12.00 | 2,621,700 |
| 2016-07-05 | $11.80 | $11.81 | $11.26 | $11.67 | $11.67 | 2,460,700 |
| 2016-07-01 | $11.44 | $11.84 | $11.38 | $11.69 | $11.69 | 1,749,900 |
| 2016-06-30 | $10.63 | $11.24 | $10.61 | $11.20 | $11.20 | 1,982,100 |
| 2016-06-29 | $10.29 | $10.80 | $10.25 | $10.56 | $10.56 | 1,552,100 |
| 2016-06-28 | $10.15 | $10.45 | $10.08 | $10.16 | $10.16 | 1,234,400 |
| 2016-06-27 | $10.22 | $10.27 | $9.80 | $10.23 | $10.23 | 2,409,700 |
| 2016-06-24 | $10.27 | $10.36 | $9.62 | $9.99 | $9.99 | 2,423,800 |
| 2016-06-23 | $9.65 | $9.69 | $9.53 | $9.53 | $9.53 | 823,900 |
| 2016-06-22 | $9.59 | $9.72 | $9.39 | $9.72 | $9.72 | 1,376,100 |
| 2016-06-21 | $9.47 | $9.67 | $9.45 | $9.53 | $9.53 | 1,128,300 |
| 2016-06-20 | $9.33 | $9.89 | $9.31 | $9.74 | $9.74 | 1,670,400 |
| 2016-06-17 | $9.51 | $9.65 | $9.39 | $9.57 | $9.57 | 6,732,300 |
| 2016-06-16 | $9.57 | $9.71 | $9.22 | $9.39 | $9.39 | 3,490,200 |
| 2016-06-15 | $8.61 | $9.31 | $8.55 | $9.30 | $9.30 | 2,225,100 |
| 2016-06-14 | $8.88 | $8.90 | $8.48 | $8.62 | $8.62 | 1,554,600 |
| 2016-06-13 | $9.03 | $9.04 | $8.73 | $8.87 | $8.87 | 1,698,800 |
| 2016-06-10 | $9.00 | $9.19 | $8.69 | $8.82 | $8.82 | 1,353,400 |
| 2016-06-09 | $8.69 | $9.02 | $8.67 | $8.91 | $8.91 | 1,184,300 |
| 2016-06-08 | $8.73 | $8.96 | $8.67 | $8.69 | $8.69 | 1,342,400 |
| 2016-06-07 | $8.13 | $8.57 | $8.11 | $8.45 | $8.45 | 1,526,300 |
| 2016-06-06 | $8.28 | $8.42 | $8.05 | $8.29 | $8.29 | 1,230,800 |
| 2016-06-03 | $7.70 | $8.29 | $7.69 | $8.26 | $8.26 | 1,931,600 |
| 2016-06-02 | $7.21 | $7.46 | $7.17 | $7.32 | $7.32 | 986,500 |
| 2016-06-01 | $7.31 | $7.46 | $7.05 | $7.21 | $7.21 | 1,145,900 |
| 2016-05-31 | $7.11 | $7.49 | $7.07 | $7.29 | $7.29 | 1,474,300 |
| 2016-05-27 | $7.42 | $7.45 | $7.02 | $7.04 | $7.04 | 1,503,800 |
| 2016-05-26 | $7.63 | $7.76 | $7.38 | $7.51 | $7.51 | 1,038,300 |
| 2016-05-25 | $7.22 | $7.50 | $7.01 | $7.46 | $7.46 | 1,308,800 |
| 2016-05-24 | $7.77 | $7.81 | $7.28 | $7.31 | $7.31 | 1,945,800 |
| 2016-05-23 | $7.90 | $7.98 | $7.75 | $7.85 | $7.85 | 929,300 |
| 2016-05-20 | $8.04 | $8.11 | $7.77 | $8.05 | $8.05 | 1,612,500 |
| 2016-05-19 | $7.52 | $8.11 | $7.43 | $7.96 | $7.96 | 1,900,700 |
| 2016-05-18 | $8.28 | $8.39 | $7.72 | $7.74 | $7.74 | 2,288,600 |
| 2016-05-17 | $8.47 | $8.68 | $8.25 | $8.46 | $8.46 | 1,870,500 |
| 2016-05-16 | $8.53 | $8.74 | $8.35 | $8.52 | $8.52 | 1,426,200 |
| 2016-05-13 | $8.32 | $8.50 | $8.03 | $8.42 | $8.42 | 1,488,100 |
| 2016-05-12 | $8.27 | $8.65 | $8.19 | $8.25 | $8.25 | 1,959,500 |
| 2016-05-11 | $8.19 | $8.33 | $7.81 | $8.18 | $8.18 | 1,318,300 |
| 2016-05-10 | $7.75 | $8.07 | $7.59 | $8.05 | $8.05 | 1,096,700 |
| 2016-05-09 | $7.91 | $7.97 | $7.70 | $7.73 | $7.73 | 1,053,400 |
| 2016-05-06 | $7.82 | $8.37 | $7.76 | $8.17 | $8.17 | 1,780,200 |
| 2016-05-05 | $7.63 | $7.83 | $7.42 | $7.67 | $7.67 | 1,559,700 |
| 2016-05-04 | $7.69 | $7.99 | $7.33 | $7.48 | $7.48 | 1,588,800 |
| 2016-05-03 | $8.00 | $8.11 | $7.74 | $7.86 | $7.86 | 1,503,800 |
| 2016-05-02 | $8.37 | $8.38 | $7.89 | $8.02 | $8.02 | 1,914,400 |
| 2016-04-29 | $8.00 | $8.31 | $7.99 | $8.23 | $8.23 | 1,944,200 |
| 2016-04-28 | $7.45 | $7.95 | $7.42 | $7.85 | $7.85 | 1,848,400 |
| 2016-04-27 | $7.32 | $7.46 | $7.24 | $7.41 | $7.41 | 1,241,700 |
| 2016-04-26 | $7.14 | $7.31 | $7.04 | $7.29 | $7.29 | 844,800 |
| 2016-04-25 | $7.23 | $7.31 | $7.00 | $7.10 | $7.10 | 1,053,600 |
| 2016-04-22 | $7.32 | $7.61 | $7.07 | $7.21 | $7.21 | 1,692,000 |
| 2016-04-21 | $7.23 | $7.40 | $7.05 | $7.36 | $7.36 | 2,491,900 |
| 2016-04-20 | $7.06 | $7.35 | $6.98 | $7.06 | $7.06 | 2,129,200 |
| 2016-04-19 | $6.98 | $7.11 | $6.86 | $7.04 | $7.04 | 2,103,200 |
| 2016-04-18 | $6.60 | $6.76 | $6.46 | $6.67 | $6.67 | 1,115,200 |
| 2016-04-15 | $6.44 | $6.55 | $6.33 | $6.47 | $6.47 | 1,205,500 |
| 2016-04-14 | $6.60 | $6.61 | $6.22 | $6.43 | $6.43 | 1,302,500 |
| 2016-04-13 | $6.67 | $6.81 | $6.57 | $6.61 | $6.61 | 1,376,100 |
| 2016-04-12 | $6.70 | $6.90 | $6.52 | $6.80 | $6.80 | 1,751,100 |
| 2016-04-11 | $6.20 | $6.70 | $6.16 | $6.66 | $6.66 | 3,825,600 |
| 2016-04-08 | $5.73 | $6.13 | $5.71 | $6.05 | $6.05 | 2,736,000 |
| 2016-04-07 | $5.66 | $5.73 | $5.52 | $5.69 | $5.69 | 2,471,400 |
| 2016-04-06 | $5.45 | $5.52 | $5.35 | $5.52 | $5.52 | 853,000 |
| 2016-04-05 | $5.38 | $5.49 | $5.30 | $5.45 | $5.45 | 845,400 |
| 2016-04-04 | $5.49 | $5.50 | $5.24 | $5.28 | $5.28 | 711,200 |
| 2016-04-01 | $5.25 | $5.50 | $5.12 | $5.49 | $5.49 | 1,334,900 |
| 2016-03-31 | $5.58 | $5.67 | $5.34 | $5.35 | $5.35 | 967,400 |
| 2016-03-30 | $5.41 | $5.56 | $5.25 | $5.53 | $5.53 | 1,576,000 |
| 2016-03-29 | $5.11 | $5.52 | $5.10 | $5.46 | $5.46 | 1,027,600 |
| 2016-03-28 | $5.14 | $5.16 | $4.95 | $5.14 | $5.14 | 749,900 |
| 2016-03-24 | $5.04 | $5.18 | $4.98 | $5.12 | $5.12 | 743,800 |
| 2016-03-23 | $5.26 | $5.28 | $5.01 | $5.04 | $5.04 | 1,223,900 |
| 2016-03-22 | $5.56 | $5.62 | $5.40 | $5.50 | $5.50 | 831,300 |
| 2016-03-21 | $5.28 | $5.58 | $5.22 | $5.48 | $5.48 | 1,232,700 |
| 2016-03-18 | $5.37 | $5.44 | $5.22 | $5.30 | $5.30 | 6,096,800 |
| 2016-03-17 | $5.57 | $5.71 | $5.38 | $5.40 | $5.40 | 1,705,400 |
| 2016-03-16 | $4.97 | $5.52 | $4.88 | $5.49 | $5.49 | 2,022,400 |
| 2016-03-15 | $5.11 | $5.11 | $4.85 | $4.98 | $4.98 | 1,734,900 |
| 2016-03-14 | $5.18 | $5.35 | $5.07 | $5.11 | $5.11 | 1,898,900 |
| 2016-03-11 | $5.37 | $5.44 | $5.01 | $5.10 | $5.10 | 1,765,100 |
| 2016-03-10 | $5.24 | $5.45 | $5.17 | $5.33 | $5.33 | 2,248,300 |
| 2016-03-09 | $5.01 | $5.33 | $4.92 | $5.18 | $5.18 | 2,695,100 |
| 2016-03-08 | $5.47 | $5.56 | $5.02 | $5.11 | $5.11 | 2,354,100 |
| 2016-03-07 | $5.70 | $5.76 | $5.30 | $5.45 | $5.45 | 2,412,100 |
| 2016-03-04 | $5.12 | $5.83 | $5.11 | $5.63 | $5.63 | 4,922,300 |
| 2016-03-03 | $4.71 | $5.37 | $4.70 | $5.30 | $5.30 | 2,214,200 |
| 2016-03-02 | $4.54 | $4.71 | $4.48 | $4.68 | $4.68 | 1,244,800 |
| 2016-03-01 | $4.75 | $4.75 | $4.48 | $4.52 | $4.52 | 1,181,200 |
| 2016-02-29 | $4.55 | $4.68 | $4.51 | $4.66 | $4.66 | 1,057,200 |
| 2016-02-26 | $4.53 | $4.63 | $4.43 | $4.47 | $4.47 | 1,653,100 |
| 2016-02-25 | $4.58 | $4.69 | $4.54 | $4.61 | $4.61 | 1,374,100 |
| 2016-02-24 | $4.66 | $4.73 | $4.51 | $4.57 | $4.57 | 3,593,600 |
| 2016-02-23 | $4.52 | $4.69 | $4.48 | $4.52 | $4.52 | 6,716,200 |
| 2016-02-22 | $5.00 | $5.16 | $4.96 | $5.06 | $5.06 | 975,600 |
| 2016-02-19 | $5.08 | $5.26 | $4.99 | $5.13 | $5.13 | 1,134,800 |
| 2016-02-18 | $4.83 | $5.18 | $4.76 | $5.11 | $5.11 | 1,366,200 |
| 2016-02-17 | $4.86 | $5.02 | $4.72 | $4.84 | $4.84 | 1,310,300 |
| 2016-02-16 | $5.03 | $5.12 | $4.75 | $4.75 | $4.75 | 1,040,200 |
| 2016-02-12 | $4.92 | $5.25 | $4.92 | $5.23 | $5.23 | 847,600 |
| 2016-02-11 | $5.17 | $5.35 | $5.03 | $5.03 | $5.03 | 1,457,600 |
| 2016-02-10 | $4.82 | $4.86 | $4.63 | $4.82 | $4.82 | 814,900 |
| 2016-02-09 | $5.07 | $5.23 | $4.83 | $4.86 | $4.86 | 768,500 |
| 2016-02-08 | $5.12 | $5.28 | $5.01 | $5.02 | $5.02 | 969,600 |
| 2016-02-05 | $4.72 | $5.00 | $4.61 | $4.97 | $4.97 | 708,500 |
| 2016-02-04 | $5.04 | $5.09 | $4.73 | $4.76 | $4.76 | 1,024,100 |
| 2016-02-03 | $4.58 | $4.91 | $4.52 | $4.83 | $4.83 | 1,104,300 |
| 2016-02-02 | $4.51 | $4.58 | $4.35 | $4.52 | $4.52 | 488,200 |
| 2016-02-01 | $4.33 | $4.58 | $4.31 | $4.51 | $4.51 | 723,400 |
| 2016-01-29 | $4.15 | $4.33 | $4.14 | $4.28 | $4.28 | 833,200 |
| 2016-01-28 | $4.31 | $4.37 | $4.13 | $4.16 | $4.16 | 920,800 |
| 2016-01-27 | $4.43 | $4.46 | $4.28 | $4.40 | $4.40 | 633,400 |
| 2016-01-26 | $4.37 | $4.54 | $4.34 | $4.47 | $4.47 | 828,700 |
| 2016-01-25 | $4.31 | $4.40 | $4.24 | $4.27 | $4.27 | 554,600 |
| 2016-01-22 | $4.26 | $4.38 | $4.13 | $4.23 | $4.23 | 542,300 |
| 2016-01-21 | $4.10 | $4.30 | $4.00 | $4.29 | $4.29 | 532,100 |
| 2016-01-20 | $4.27 | $4.30 | $4.00 | $4.12 | $4.12 | 1,103,800 |
| 2016-01-19 | $4.63 | $4.65 | $4.18 | $4.18 | $4.18 | 1,259,500 |
| 2016-01-15 | $4.93 | $4.94 | $4.56 | $4.61 | $4.61 | 923,800 |
| 2016-01-14 | $5.06 | $5.07 | $4.66 | $4.77 | $4.77 | 1,009,600 |
| 2016-01-13 | $5.01 | $5.33 | $5.01 | $5.16 | $5.16 | 582,100 |
| 2016-01-12 | $5.01 | $5.15 | $4.84 | $5.03 | $5.03 | 733,500 |
| 2016-01-11 | $5.41 | $5.48 | $5.04 | $5.06 | $5.06 | 725,100 |
| 2016-01-08 | $5.32 | $5.51 | $5.20 | $5.40 | $5.40 | 652,900 |
| 2016-01-07 | $5.37 | $5.67 | $5.33 | $5.60 | $5.60 | 804,300 |
| 2016-01-06 | $5.13 | $5.36 | $5.13 | $5.31 | $5.31 | 616,800 |
| 2016-01-05 | $5.14 | $5.20 | $5.02 | $5.06 | $5.06 | 303,200 |
| 2016-01-04 | $5.15 | $5.26 | $5.08 | $5.10 | $5.10 | 467,900 |
| 2015-12-31 | $4.97 | $5.04 | $4.95 | $5.04 | $5.04 | 309,400 |
| 2015-12-30 | $4.93 | $5.00 | $4.89 | $4.96 | $4.96 | 269,900 |
| 2015-12-29 | $5.09 | $5.09 | $4.95 | $5.04 | $5.04 | 322,500 |
| 2015-12-28 | $5.11 | $5.13 | $4.99 | $5.00 | $5.00 | 185,800 |
| 2015-12-24 | $5.10 | $5.23 | $5.08 | $5.21 | $5.21 | 115,900 |
| 2015-12-23 | $5.10 | $5.14 | $4.99 | $5.07 | $5.07 | 416,600 |
| 2015-12-22 | $5.11 | $5.18 | $5.01 | $5.07 | $5.07 | 354,400 |
| 2015-12-21 | $5.09 | $5.20 | $5.07 | $5.11 | $5.11 | 613,000 |
| 2015-12-18 | $5.01 | $5.16 | $4.95 | $4.97 | $4.97 | 2,412,100 |
| 2015-12-17 | $5.14 | $5.17 | $4.88 | $4.93 | $4.93 | 913,100 |
| 2015-12-16 | $5.30 | $5.43 | $5.17 | $5.38 | $5.38 | 918,000 |
| 2015-12-15 | $5.26 | $5.28 | $5.13 | $5.20 | $5.20 | 621,400 |
| 2015-12-14 | $5.65 | $5.71 | $5.18 | $5.25 | $5.25 | 892,700 |
| 2015-12-11 | $5.57 | $5.74 | $5.54 | $5.69 | $5.69 | 322,100 |
| 2015-12-10 | $5.69 | $5.88 | $5.64 | $5.66 | $5.66 | 312,200 |
| 2015-12-09 | $5.50 | $5.79 | $5.45 | $5.74 | $5.74 | 774,800 |
| 2015-12-08 | $5.42 | $5.47 | $5.25 | $5.39 | $5.39 | 406,000 |
| 2015-12-07 | $5.76 | $5.79 | $5.34 | $5.41 | $5.41 | 691,300 |
| 2015-12-04 | $5.82 | $6.05 | $5.80 | $5.82 | $5.82 | 757,500 |
| 2015-12-03 | $5.68 | $5.85 | $5.56 | $5.82 | $5.82 | 433,300 |
| 2015-12-02 | $5.46 | $5.65 | $5.41 | $5.59 | $5.59 | 675,300 |
| 2015-12-01 | $5.46 | $5.64 | $5.33 | $5.58 | $5.58 | 444,900 |
| 2015-11-30 | $5.51 | $5.57 | $5.37 | $5.39 | $5.39 | 547,700 |
| 2015-11-27 | $5.59 | $5.63 | $5.37 | $5.45 | $5.45 | 240,000 |
| 2015-11-25 | $5.50 | $5.69 | $5.47 | $5.62 | $5.62 | 307,500 |
| 2015-11-24 | $5.53 | $5.66 | $5.36 | $5.58 | $5.58 | 509,400 |
| 2015-11-23 | $5.35 | $5.44 | $5.29 | $5.38 | $5.38 | 321,000 |
| 2015-11-20 | $5.55 | $5.59 | $5.34 | $5.40 | $5.40 | 312,600 |
| 2015-11-19 | $5.51 | $5.64 | $5.44 | $5.52 | $5.52 | 420,500 |
| 2015-11-18 | $5.26 | $5.45 | $5.17 | $5.45 | $5.45 | 579,200 |
| 2015-11-17 | $5.37 | $5.42 | $5.17 | $5.25 | $5.25 | 476,900 |
| 2015-11-16 | $5.54 | $5.60 | $5.34 | $5.44 | $5.44 | 590,200 |
| 2015-11-13 | $5.33 | $5.61 | $5.31 | $5.49 | $5.49 | 388,400 |
| 2015-11-12 | $5.33 | $5.55 | $5.29 | $5.37 | $5.37 | 461,400 |
| 2015-11-11 | $5.37 | $5.50 | $5.32 | $5.47 | $5.47 | 392,100 |
| 2015-11-10 | $5.34 | $5.49 | $5.28 | $5.37 | $5.37 | 420,500 |
| 2015-11-09 | $5.25 | $5.49 | $5.12 | $5.44 | $5.44 | 861,500 |
| 2015-11-06 | $5.37 | $5.43 | $5.24 | $5.25 | $5.25 | 712,000 |
| 2015-11-05 | $5.60 | $5.61 | $5.40 | $5.51 | $5.51 | 915,200 |
| 2015-11-04 | $5.85 | $5.89 | $5.54 | $5.60 | $5.60 | 697,200 |
| 2015-11-03 | $5.76 | $5.95 | $5.76 | $5.87 | $5.87 | 752,100 |
| 2015-11-02 | $5.95 | $6.01 | $5.80 | $5.89 | $5.89 | 677,400 |
| 2015-10-30 | $5.92 | $6.09 | $5.89 | $5.99 | $5.99 | 598,800 |
| 2015-10-29 | $6.13 | $6.26 | $5.82 | $5.93 | $5.93 | 792,100 |
| 2015-10-28 | $6.52 | $6.61 | $6.07 | $6.19 | $6.19 | 1,182,200 |
| 2015-10-27 | $6.41 | $6.50 | $6.34 | $6.43 | $6.43 | 478,400 |
| 2015-10-26 | $6.59 | $6.62 | $6.42 | $6.46 | $6.46 | 842,000 |
| 2015-10-23 | $6.58 | $6.65 | $6.41 | $6.59 | $6.59 | 1,424,100 |
| 2015-10-22 | $6.50 | $6.73 | $6.46 | $6.47 | $6.47 | 919,400 |
| 2015-10-21 | $6.42 | $6.45 | $6.17 | $6.27 | $6.27 | 503,000 |
| 2015-10-20 | $6.35 | $6.56 | $6.34 | $6.50 | $6.50 | 524,300 |
| 2015-10-19 | $6.55 | $6.64 | $6.24 | $6.31 | $6.31 | 530,100 |
| 2015-10-16 | $6.82 | $6.83 | $6.55 | $6.56 | $6.56 | 467,800 |
| 2015-10-15 | $6.83 | $6.95 | $6.70 | $6.82 | $6.82 | 863,000 |
| 2015-10-14 | $6.55 | $6.95 | $6.50 | $6.93 | $6.93 | 983,300 |
| 2015-10-13 | $6.35 | $6.60 | $6.29 | $6.43 | $6.43 | 587,100 |
| 2015-10-12 | $6.69 | $6.69 | $6.21 | $6.29 | $6.29 | 319,300 |
| 2015-10-09 | $6.75 | $6.77 | $6.39 | $6.52 | $6.52 | 1,157,500 |
| 2015-10-08 | $6.61 | $6.91 | $6.57 | $6.62 | $6.62 | 630,200 |
| 2015-10-07 | $6.76 | $6.79 | $6.51 | $6.71 | $6.71 | 663,500 |
| 2015-10-06 | $6.79 | $6.90 | $6.58 | $6.72 | $6.72 | 905,500 |
| 2015-10-05 | $6.49 | $6.79 | $6.47 | $6.69 | $6.69 | 1,033,500 |
| 2015-10-02 | $6.12 | $6.49 | $6.06 | $6.49 | $6.49 | 798,900 |
| 2015-10-01 | $6.10 | $6.21 | $5.95 | $5.98 | $5.98 | 451,600 |
| 2015-09-30 | $5.80 | $6.06 | $5.76 | $6.05 | $6.05 | 557,600 |
| 2015-09-29 | $5.80 | $5.95 | $5.75 | $5.87 | $5.87 | 551,600 |
| 2015-09-28 | $5.70 | $5.80 | $5.64 | $5.74 | $5.74 | 605,400 |
| 2015-09-25 | $5.74 | $6.01 | $5.63 | $5.81 | $5.81 | 737,500 |
| 2015-09-24 | $5.54 | $5.87 | $5.54 | $5.84 | $5.84 | 783,800 |
| 2015-09-23 | $5.49 | $5.56 | $5.39 | $5.42 | $5.42 | 206,500 |
| 2015-09-22 | $5.48 | $5.55 | $5.32 | $5.40 | $5.40 | 384,600 |
| 2015-09-21 | $5.49 | $5.65 | $5.39 | $5.61 | $5.61 | 667,600 |
| 2015-09-18 | $5.54 | $5.79 | $5.41 | $5.58 | $5.58 | 2,200,200 |
| 2015-09-17 | $5.17 | $5.50 | $5.11 | $5.45 | $5.45 | 1,148,500 |
| 2015-09-16 | $5.12 | $5.27 | $5.02 | $5.14 | $5.14 | 1,100,400 |
| 2015-09-15 | $4.98 | $5.09 | $4.89 | $4.90 | $4.90 | 363,900 |
| 2015-09-14 | $4.91 | $5.09 | $4.79 | $4.99 | $4.99 | 568,000 |
| 2015-09-11 | $4.77 | $4.95 | $4.56 | $4.93 | $4.93 | 781,300 |
| 2015-09-10 | $4.99 | $5.04 | $4.80 | $4.81 | $4.81 | 614,200 |
| 2015-09-09 | $5.09 | $5.21 | $4.84 | $4.86 | $4.86 | 602,700 |
| 2015-09-08 | $5.17 | $5.27 | $4.97 | $5.15 | $5.15 | 459,800 |
Pretium Resources Inc (PVG) News Headlines
Recent Pretium Resources Inc (PVG) News
Similar Companies to Pretium Resources Inc (PVG) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |