Verso Corp - Class A (VRS) Exchange: NYSE
Data as of June 30, 2025
$26.99 ($0.00) 0.00%
Verso Corp - Class A - Daily Information
Click for more stock information on Verso Corp - Class A.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $26.99 |
| Previous Close | $26.99 |
| High | $26.99 |
| Low | $26.99 |
| Adjusted Open | $26.99 |
| Previous Adjusted Close | $26.99 |
| Adjusted High | $26.99 |
| Adjusted Low | $26.99 |
About Verso Corp - Class A (VRS)
Verso Corporation - Class A is an American manufacturing company that specializes in paper production and distribution. The company was founded in 1996 and has quickly become one of the largest companies in the paper production industry in the United States. The company is headquartered in Memphis, Tennessee and is traded on the New York Stock Exchange. Verso Corp produces a variety of products such as uncoated freesheet, coated paper, specialty papers and pulp. Verso Corp currently has 11 manufacturing mills and locations throughout the United States, Canada and Europe. Since its founding, the company has grown significantly and now serves customers in over 30 countries with a focus on quality and service. Verso Corp has become increasingly focused on sustainability efforts, including thriving under LEAN principles, reducing energy consumption and investing in renewable energy sources and green technology.
Invest in Verso Corp - Class A (VRS)
Historical Stock Data for Verso Corp - Class A (VRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2022-03-31 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2022-03-30 | $26.99 | $27.01 | $26.99 | $26.99 | $26.99 | 1,394,504 |
| 2022-03-29 | $26.93 | $26.97 | $26.93 | $26.95 | $26.95 | 615,125 |
| 2022-03-28 | $26.91 | $26.98 | $26.90 | $26.96 | $26.96 | 305,864 |
| 2022-03-25 | $26.95 | $26.97 | $26.94 | $26.95 | $26.95 | 359,546 |
| 2022-03-24 | $26.90 | $26.98 | $26.90 | $26.95 | $26.95 | 150,842 |
| 2022-03-23 | $26.94 | $26.96 | $26.91 | $26.93 | $26.93 | 262,453 |
| 2022-03-22 | $26.89 | $26.95 | $26.89 | $26.92 | $26.92 | 536,757 |
| 2022-03-21 | $26.95 | $26.97 | $26.89 | $26.89 | $26.89 | 295,022 |
| 2022-03-18 | $26.95 | $26.97 | $26.90 | $26.90 | $26.90 | 477,016 |
| 2022-03-17 | $26.92 | $26.97 | $26.88 | $26.97 | $26.97 | 485,066 |
| 2022-03-16 | $26.91 | $26.92 | $26.88 | $26.89 | $26.89 | 238,088 |
| 2022-03-15 | $26.92 | $26.95 | $26.87 | $26.91 | $26.91 | 429,210 |
| 2022-03-14 | $26.92 | $26.95 | $26.85 | $26.86 | $26.86 | 621,070 |
| 2022-03-11 | $26.70 | $26.85 | $26.70 | $26.84 | $26.84 | 718,774 |
| 2022-03-10 | $26.65 | $26.74 | $26.65 | $26.70 | $26.70 | 279,286 |
| 2022-03-09 | $26.71 | $26.75 | $26.66 | $26.67 | $26.67 | 399,769 |
| 2022-03-08 | $26.60 | $26.69 | $26.58 | $26.68 | $26.68 | 383,099 |
| 2022-03-07 | $26.65 | $26.65 | $26.56 | $26.60 | $26.60 | 443,751 |
| 2022-03-04 | $26.64 | $26.67 | $26.61 | $26.65 | $26.65 | 518,644 |
| 2022-03-03 | $26.64 | $26.68 | $26.63 | $26.66 | $26.66 | 225,526 |
| 2022-03-02 | $26.61 | $26.65 | $26.55 | $26.56 | $26.56 | 388,663 |
| 2022-03-01 | $26.55 | $26.60 | $26.55 | $26.57 | $26.57 | 453,065 |
| 2022-02-28 | $26.54 | $26.67 | $26.48 | $26.51 | $26.51 | 457,183 |
| 2022-02-25 | $26.58 | $26.68 | $26.58 | $26.60 | $26.60 | 146,057 |
| 2022-02-24 | $26.54 | $26.59 | $26.47 | $26.56 | $26.56 | 266,424 |
| 2022-02-23 | $26.68 | $26.71 | $26.59 | $26.59 | $26.59 | 382,244 |
| 2022-02-22 | $26.71 | $26.73 | $26.66 | $26.69 | $26.69 | 232,057 |
| 2022-02-18 | $26.70 | $26.74 | $26.69 | $26.70 | $26.70 | 191,166 |
| 2022-02-17 | $26.68 | $26.74 | $26.65 | $26.70 | $26.70 | 161,699 |
| 2022-02-16 | $26.75 | $26.77 | $26.69 | $26.71 | $26.71 | 223,564 |
| 2022-02-15 | $26.76 | $26.80 | $26.74 | $26.75 | $26.75 | 158,340 |
| 2022-02-14 | $26.75 | $26.78 | $26.74 | $26.74 | $26.74 | 369,310 |
| 2022-02-11 | $26.77 | $26.78 | $26.72 | $26.75 | $26.75 | 240,078 |
| 2022-02-10 | $26.68 | $26.80 | $26.68 | $26.75 | $26.75 | 331,916 |
| 2022-02-09 | $26.71 | $26.73 | $26.66 | $26.69 | $26.69 | 191,907 |
| 2022-02-08 | $26.70 | $26.73 | $26.66 | $26.66 | $26.66 | 172,148 |
| 2022-02-07 | $26.65 | $26.77 | $26.63 | $26.71 | $26.71 | 314,645 |
| 2022-02-04 | $26.56 | $26.70 | $26.55 | $26.65 | $26.65 | 244,871 |
| 2022-02-03 | $26.60 | $26.61 | $26.50 | $26.60 | $26.60 | 234,408 |
| 2022-02-02 | $26.75 | $26.75 | $26.54 | $26.64 | $26.64 | 350,157 |
| 2022-02-01 | $26.74 | $26.79 | $26.63 | $26.66 | $26.66 | 203,011 |
| 2022-01-31 | $26.37 | $26.88 | $26.37 | $26.88 | $26.88 | 518,082 |
| 2022-01-28 | $26.30 | $26.40 | $26.30 | $26.39 | $26.39 | 278,841 |
| 2022-01-27 | $26.41 | $26.49 | $26.29 | $26.34 | $26.34 | 544,474 |
| 2022-01-26 | $26.41 | $26.54 | $26.38 | $26.43 | $26.43 | 342,963 |
| 2022-01-25 | $26.49 | $26.50 | $26.35 | $26.40 | $26.40 | 405,678 |
| 2022-01-24 | $26.58 | $26.65 | $26.13 | $26.55 | $26.55 | 843,874 |
| 2022-01-21 | $26.63 | $26.71 | $26.51 | $26.59 | $26.59 | 845,879 |
| 2022-01-20 | $26.68 | $26.80 | $26.66 | $26.68 | $26.68 | 421,116 |
| 2022-01-19 | $26.73 | $26.77 | $26.66 | $26.68 | $26.68 | 487,233 |
| 2022-01-18 | $26.81 | $26.82 | $26.68 | $26.71 | $26.71 | 337,768 |
| 2022-01-14 | $26.81 | $26.91 | $26.80 | $26.80 | $26.80 | 282,813 |
| 2022-01-13 | $26.81 | $26.92 | $26.81 | $26.83 | $26.83 | 445,182 |
| 2022-01-12 | $26.85 | $26.92 | $26.73 | $26.79 | $26.79 | 357,438 |
| 2022-01-11 | $26.82 | $26.85 | $26.73 | $26.75 | $26.75 | 286,354 |
| 2022-01-10 | $26.85 | $26.89 | $26.78 | $26.83 | $26.83 | 310,025 |
| 2022-01-07 | $26.85 | $26.94 | $26.83 | $26.90 | $26.90 | 205,675 |
| 2022-01-06 | $26.95 | $26.99 | $26.75 | $26.86 | $26.86 | 861,309 |
| 2022-01-05 | $26.95 | $27.00 | $26.92 | $26.92 | $26.92 | 936,364 |
| 2022-01-04 | $26.95 | $27.02 | $26.90 | $26.94 | $26.94 | 952,891 |
| 2022-01-03 | $26.97 | $27.03 | $26.92 | $26.92 | $26.92 | 1,314,787 |
| 2021-12-31 | $26.93 | $27.09 | $26.92 | $27.02 | $27.02 | 367,346 |
| 2021-12-30 | $26.95 | $27.02 | $26.90 | $26.97 | $26.97 | 424,968 |
| 2021-12-29 | $26.95 | $27.04 | $26.85 | $26.95 | $26.95 | 312,128 |
| 2021-12-28 | $26.94 | $27.06 | $26.86 | $26.92 | $26.92 | 372,590 |
| 2021-12-27 | $26.88 | $27.22 | $26.85 | $27.05 | $27.05 | 287,854 |
| 2021-12-23 | $26.98 | $27.15 | $26.75 | $26.80 | $26.80 | 536,728 |
| 2021-12-22 | $26.86 | $27.01 | $26.80 | $26.92 | $26.92 | 834,290 |
| 2021-12-21 | $26.99 | $27.12 | $26.75 | $26.82 | $26.82 | 1,990,011 |
| 2021-12-20 | $26.75 | $27.29 | $26.70 | $27.04 | $27.04 | 5,464,371 |
| 2021-12-17 | $20.21 | $20.62 | $19.97 | $20.05 | $20.05 | 383,470 |
| 2021-12-16 | $21.04 | $21.04 | $20.20 | $20.30 | $20.30 | 183,287 |
| 2021-12-15 | $20.41 | $21.06 | $20.18 | $20.92 | $20.82 | 152,654 |
| 2021-12-14 | $20.61 | $20.65 | $20.29 | $20.34 | $20.24 | 301,860 |
| 2021-12-13 | $20.71 | $20.97 | $20.36 | $20.68 | $20.58 | 129,975 |
| 2021-12-10 | $21.03 | $21.04 | $20.57 | $20.76 | $20.66 | 92,213 |
| 2021-12-09 | $21.51 | $21.51 | $20.88 | $20.94 | $20.84 | 129,362 |
| 2021-12-08 | $21.42 | $21.77 | $21.27 | $21.72 | $21.61 | 96,901 |
| 2021-12-07 | $21.06 | $21.38 | $21.06 | $21.34 | $21.24 | 82,735 |
| 2021-12-06 | $21.22 | $21.27 | $20.80 | $20.88 | $20.78 | 220,681 |
| 2021-12-03 | $21.20 | $21.27 | $20.80 | $21.03 | $20.93 | 91,147 |
| 2021-12-02 | $20.96 | $21.20 | $20.65 | $21.17 | $21.07 | 108,740 |
| 2021-12-01 | $21.63 | $21.78 | $20.79 | $20.85 | $20.75 | 170,640 |
| 2021-11-30 | $21.34 | $21.53 | $20.94 | $21.14 | $21.04 | 185,661 |
| 2021-11-29 | $22.09 | $22.24 | $21.40 | $21.49 | $21.38 | 136,078 |
| 2021-11-26 | $21.97 | $22.13 | $21.42 | $21.90 | $21.79 | 115,323 |
| 2021-11-24 | $22.66 | $22.68 | $22.05 | $22.29 | $22.18 | 199,435 |
| 2021-11-23 | $23.23 | $23.23 | $22.59 | $22.60 | $22.49 | 154,255 |
| 2021-11-22 | $23.60 | $23.90 | $23.25 | $23.28 | $23.17 | 110,444 |
| 2021-11-19 | $23.57 | $23.88 | $23.41 | $23.53 | $23.41 | 122,789 |
| 2021-11-18 | $24.16 | $24.26 | $23.67 | $23.75 | $23.63 | 157,721 |
| 2021-11-17 | $23.65 | $24.08 | $23.51 | $23.99 | $23.87 | 169,280 |
| 2021-11-16 | $23.68 | $23.83 | $23.42 | $23.55 | $23.43 | 128,354 |
| 2021-11-15 | $24.05 | $24.06 | $23.30 | $23.68 | $23.56 | 119,428 |
| 2021-11-12 | $24.65 | $24.70 | $23.89 | $23.95 | $23.83 | 177,084 |
| 2021-11-11 | $24.40 | $24.55 | $24.21 | $24.50 | $24.38 | 157,430 |
| 2021-11-10 | $24.00 | $24.52 | $23.91 | $24.26 | $24.14 | 95,905 |
| 2021-11-09 | $24.00 | $24.03 | $23.56 | $24.00 | $23.88 | 130,361 |
| 2021-11-08 | $24.13 | $24.13 | $23.65 | $23.99 | $23.87 | 126,930 |
| 2021-11-05 | $23.47 | $23.91 | $22.89 | $23.38 | $23.27 | 170,102 |
| 2021-11-04 | $23.00 | $23.00 | $22.50 | $22.99 | $22.88 | 105,927 |
| 2021-11-03 | $22.72 | $23.33 | $22.41 | $22.89 | $22.78 | 197,663 |
| 2021-11-02 | $22.12 | $22.67 | $22.05 | $22.63 | $22.52 | 175,898 |
| 2021-11-01 | $22.26 | $22.26 | $21.94 | $22.09 | $21.98 | 86,880 |
| 2021-10-29 | $21.65 | $22.21 | $21.64 | $22.08 | $21.97 | 111,993 |
| 2021-10-28 | $21.47 | $21.66 | $21.40 | $21.60 | $21.49 | 70,557 |
| 2021-10-27 | $21.63 | $21.63 | $21.21 | $21.42 | $21.32 | 89,152 |
| 2021-10-26 | $21.64 | $21.64 | $21.24 | $21.60 | $21.49 | 106,288 |
| 2021-10-25 | $21.16 | $21.66 | $20.90 | $21.63 | $21.52 | 111,825 |
| 2021-10-22 | $21.69 | $21.78 | $21.15 | $21.17 | $21.07 | 76,288 |
| 2021-10-21 | $21.68 | $21.99 | $21.51 | $21.67 | $21.56 | 60,794 |
| 2021-10-20 | $21.22 | $21.73 | $21.22 | $21.67 | $21.56 | 116,524 |
| 2021-10-19 | $21.03 | $21.17 | $20.75 | $21.14 | $21.04 | 101,342 |
| 2021-10-18 | $20.90 | $21.22 | $20.83 | $21.06 | $20.96 | 51,478 |
| 2021-10-15 | $21.18 | $21.30 | $20.91 | $20.95 | $20.85 | 126,793 |
| 2021-10-14 | $21.17 | $21.30 | $20.64 | $20.84 | $20.74 | 101,888 |
| 2021-10-13 | $21.06 | $21.10 | $20.61 | $21.04 | $20.94 | 104,623 |
| 2021-10-12 | $20.88 | $21.07 | $20.71 | $21.05 | $20.95 | 88,272 |
| 2021-10-11 | $21.23 | $21.40 | $20.74 | $20.82 | $20.72 | 68,611 |
| 2021-10-08 | $21.01 | $21.34 | $20.87 | $21.24 | $21.14 | 104,904 |
| 2021-10-07 | $20.79 | $21.15 | $20.73 | $21.01 | $20.91 | 69,262 |
| 2021-10-06 | $20.54 | $20.69 | $20.15 | $20.67 | $20.57 | 93,028 |
| 2021-10-05 | $20.68 | $20.84 | $20.42 | $20.74 | $20.64 | 138,596 |
| 2021-10-04 | $20.98 | $21.27 | $20.51 | $20.54 | $20.44 | 106,156 |
| 2021-10-01 | $20.87 | $21.15 | $20.66 | $21.04 | $20.94 | 99,504 |
| 2021-09-30 | $21.41 | $21.49 | $20.73 | $20.75 | $20.65 | 112,455 |
| 2021-09-29 | $21.60 | $21.63 | $21.15 | $21.24 | $21.14 | 53,525 |
| 2021-09-28 | $22.56 | $22.56 | $21.36 | $21.47 | $21.36 | 165,973 |
| 2021-09-27 | $21.74 | $22.56 | $21.74 | $22.44 | $22.33 | 178,980 |
| 2021-09-24 | $20.40 | $21.71 | $20.40 | $21.61 | $21.50 | 266,964 |
| 2021-09-23 | $20.39 | $20.55 | $20.30 | $20.33 | $20.23 | 175,028 |
| 2021-09-22 | $20.10 | $20.62 | $20.10 | $20.29 | $20.19 | 192,415 |
| 2021-09-21 | $19.48 | $20.27 | $19.48 | $20.21 | $20.11 | 271,501 |
| 2021-09-20 | $19.17 | $19.43 | $19.00 | $19.37 | $19.28 | 163,970 |
| 2021-09-17 | $19.37 | $19.53 | $19.10 | $19.47 | $19.37 | 931,679 |
| 2021-09-16 | $19.46 | $19.55 | $19.18 | $19.24 | $19.15 | 111,332 |
| 2021-09-15 | $19.31 | $19.59 | $19.20 | $19.53 | $19.33 | 135,558 |
| 2021-09-14 | $19.59 | $19.65 | $19.23 | $19.31 | $19.12 | 156,519 |
| 2021-09-13 | $19.42 | $19.60 | $19.20 | $19.54 | $19.34 | 171,723 |
| 2021-09-10 | $19.53 | $19.65 | $19.21 | $19.28 | $19.09 | 116,674 |
| 2021-09-09 | $19.22 | $19.72 | $19.06 | $19.50 | $19.30 | 163,848 |
| 2021-09-08 | $19.15 | $19.29 | $19.15 | $19.21 | $19.02 | 124,096 |
| 2021-09-07 | $19.31 | $19.34 | $19.13 | $19.21 | $19.02 | 147,478 |
| 2021-09-03 | $19.36 | $19.41 | $19.14 | $19.39 | $19.20 | 107,591 |
| 2021-09-02 | $19.13 | $19.40 | $19.03 | $19.37 | $19.18 | 163,543 |
| 2021-09-01 | $19.05 | $19.14 | $18.86 | $19.08 | $18.89 | 115,443 |
| 2021-08-31 | $19.16 | $19.22 | $18.88 | $19.05 | $18.86 | 131,426 |
| 2021-08-30 | $19.25 | $19.25 | $19.03 | $19.15 | $18.96 | 112,357 |
| 2021-08-27 | $18.90 | $19.46 | $18.90 | $19.25 | $19.06 | 191,686 |
| 2021-08-26 | $19.25 | $19.25 | $18.88 | $18.88 | $18.69 | 98,903 |
| 2021-08-25 | $18.87 | $19.59 | $18.86 | $19.17 | $18.98 | 134,409 |
| 2021-08-24 | $18.92 | $19.16 | $18.85 | $18.87 | $18.68 | 176,255 |
| 2021-08-23 | $18.72 | $18.98 | $18.69 | $18.86 | $18.67 | 172,232 |
| 2021-08-20 | $18.50 | $18.74 | $18.33 | $18.59 | $18.40 | 220,034 |
| 2021-08-19 | $18.84 | $18.88 | $18.37 | $18.52 | $18.33 | 188,439 |
| 2021-08-18 | $19.14 | $19.46 | $18.86 | $18.92 | $18.73 | 128,038 |
| 2021-08-17 | $19.27 | $19.41 | $19.04 | $19.11 | $18.92 | 133,274 |
| 2021-08-16 | $19.35 | $19.58 | $19.28 | $19.40 | $19.21 | 142,220 |
| 2021-08-13 | $19.50 | $19.63 | $19.42 | $19.50 | $19.30 | 77,892 |
| 2021-08-12 | $19.74 | $19.74 | $19.50 | $19.57 | $19.37 | 127,008 |
| 2021-08-11 | $19.57 | $19.92 | $19.52 | $19.84 | $19.64 | 136,018 |
| 2021-08-10 | $19.79 | $19.84 | $19.44 | $19.45 | $19.25 | 159,492 |
| 2021-08-09 | $19.46 | $19.79 | $19.33 | $19.68 | $19.48 | 117,045 |
| 2021-08-06 | $19.87 | $20.34 | $19.58 | $20.07 | $19.87 | 230,020 |
| 2021-08-05 | $19.28 | $19.76 | $19.07 | $19.64 | $19.44 | 98,890 |
| 2021-08-04 | $19.22 | $19.36 | $19.08 | $19.13 | $18.94 | 93,093 |
| 2021-08-03 | $18.98 | $19.56 | $18.93 | $19.40 | $19.21 | 142,685 |
| 2021-08-02 | $19.03 | $19.37 | $18.90 | $18.95 | $18.76 | 138,133 |
| 2021-07-30 | $19.10 | $19.28 | $18.92 | $19.02 | $18.83 | 95,670 |
| 2021-07-29 | $18.95 | $19.17 | $18.90 | $19.09 | $18.90 | 78,007 |
| 2021-07-28 | $19.12 | $19.12 | $18.69 | $18.89 | $18.70 | 91,253 |
| 2021-07-27 | $19.04 | $19.34 | $18.94 | $19.04 | $18.85 | 105,929 |
| 2021-07-26 | $19.46 | $19.72 | $19.13 | $19.19 | $19.00 | 174,885 |
| 2021-07-23 | $19.02 | $19.47 | $18.99 | $19.25 | $19.06 | 113,414 |
| 2021-07-22 | $18.61 | $19.25 | $18.43 | $18.91 | $18.72 | 241,246 |
| 2021-07-21 | $19.66 | $19.90 | $18.64 | $18.71 | $18.52 | 776,833 |
| 2021-07-20 | $19.67 | $19.85 | $19.46 | $19.53 | $19.33 | 435,039 |
| 2021-07-19 | $19.40 | $19.65 | $19.24 | $19.62 | $19.42 | 370,187 |
| 2021-07-16 | $19.88 | $19.88 | $19.31 | $19.58 | $19.38 | 177,959 |
| 2021-07-15 | $19.50 | $19.81 | $19.21 | $19.76 | $19.56 | 341,678 |
| 2021-07-14 | $19.50 | $19.80 | $19.39 | $19.56 | $19.36 | 246,120 |
| 2021-07-13 | $19.08 | $19.60 | $18.97 | $19.17 | $18.98 | 315,085 |
| 2021-07-12 | $19.05 | $19.24 | $18.75 | $19.04 | $18.85 | 781,626 |
| 2021-07-09 | $17.23 | $17.52 | $17.07 | $17.25 | $17.08 | 227,547 |
| 2021-07-08 | $16.80 | $17.00 | $16.40 | $16.99 | $16.82 | 142,078 |
| 2021-07-07 | $17.06 | $17.26 | $16.92 | $17.05 | $16.88 | 88,785 |
| 2021-07-06 | $17.34 | $17.34 | $16.86 | $17.12 | $16.95 | 119,892 |
| 2021-07-02 | $17.55 | $17.59 | $17.25 | $17.34 | $17.17 | 83,124 |
| 2021-07-01 | $17.85 | $17.85 | $17.45 | $17.53 | $17.35 | 129,573 |
| 2021-06-30 | $17.30 | $17.80 | $17.09 | $17.70 | $17.52 | 177,189 |
| 2021-06-29 | $17.36 | $17.37 | $17.01 | $17.26 | $17.09 | 199,034 |
| 2021-06-28 | $18.24 | $18.24 | $17.12 | $17.23 | $17.06 | 194,173 |
| 2021-06-25 | $17.44 | $18.30 | $17.39 | $18.24 | $18.06 | 930,665 |
| 2021-06-24 | $17.26 | $17.49 | $17.14 | $17.45 | $17.27 | 111,446 |
| 2021-06-23 | $17.12 | $17.37 | $17.08 | $17.18 | $17.01 | 129,313 |
| 2021-06-22 | $17.16 | $17.20 | $16.88 | $17.12 | $16.95 | 117,049 |
| 2021-06-21 | $17.36 | $17.41 | $17.03 | $17.25 | $17.08 | 204,779 |
| 2021-06-18 | $16.87 | $17.56 | $16.63 | $17.20 | $17.03 | 694,407 |
| 2021-06-17 | $17.42 | $17.58 | $17.14 | $17.17 | $17.00 | 271,921 |
| 2021-06-16 | $17.06 | $17.43 | $16.98 | $17.39 | $17.22 | 199,763 |
| 2021-06-15 | $17.14 | $17.39 | $17.09 | $17.33 | $17.06 | 180,441 |
| 2021-06-14 | $16.76 | $17.17 | $16.73 | $17.12 | $16.85 | 147,178 |
| 2021-06-11 | $17.17 | $17.63 | $16.63 | $16.77 | $16.51 | 604,118 |
| 2021-06-10 | $17.52 | $17.52 | $16.99 | $17.01 | $16.74 | 586,674 |
| 2021-06-09 | $17.83 | $17.94 | $17.51 | $17.53 | $17.25 | 195,842 |
| 2021-06-08 | $17.40 | $17.87 | $17.37 | $17.81 | $17.53 | 412,856 |
| 2021-06-07 | $17.48 | $17.74 | $17.42 | $17.45 | $17.18 | 156,864 |
| 2021-06-04 | $17.28 | $17.69 | $17.25 | $17.55 | $17.27 | 263,687 |
| 2021-06-03 | $17.08 | $17.31 | $16.95 | $17.21 | $16.94 | 373,355 |
| 2021-06-02 | $17.24 | $17.37 | $17.01 | $17.03 | $16.76 | 269,112 |
| 2021-06-01 | $17.08 | $17.27 | $16.60 | $17.26 | $16.99 | 361,700 |
| 2021-05-28 | $17.01 | $17.14 | $16.89 | $17.01 | $16.74 | 238,730 |
| 2021-05-27 | $17.02 | $17.17 | $16.92 | $16.94 | $16.67 | 297,021 |
| 2021-05-26 | $16.92 | $17.10 | $16.83 | $16.85 | $16.59 | 263,838 |
| 2021-05-25 | $17.10 | $17.16 | $16.88 | $16.90 | $16.63 | 295,004 |
| 2021-05-24 | $17.02 | $17.30 | $16.96 | $17.09 | $16.82 | 179,838 |
| 2021-05-21 | $17.28 | $17.28 | $16.97 | $17.00 | $16.73 | 260,844 |
| 2021-05-20 | $17.17 | $17.42 | $17.03 | $17.12 | $16.85 | 234,784 |
| 2021-05-19 | $17.29 | $17.46 | $17.01 | $17.28 | $17.01 | 359,365 |
| 2021-05-18 | $17.51 | $17.76 | $17.40 | $17.47 | $17.20 | 397,787 |
| 2021-05-17 | $17.20 | $18.18 | $17.20 | $17.52 | $17.24 | 467,592 |
| 2021-05-14 | $17.14 | $17.52 | $16.87 | $17.09 | $16.82 | 446,772 |
| 2021-05-13 | $16.90 | $17.59 | $16.55 | $17.09 | $16.82 | 1,046,846 |
| 2021-05-12 | $15.02 | $15.50 | $14.90 | $15.01 | $14.77 | 248,661 |
| 2021-05-11 | $14.81 | $15.01 | $14.51 | $15.00 | $14.76 | 284,554 |
| 2021-05-10 | $15.88 | $16.09 | $15.02 | $15.03 | $14.79 | 292,321 |
| 2021-05-07 | $16.53 | $16.86 | $15.50 | $15.71 | $15.46 | 281,473 |
| 2021-05-06 | $16.76 | $16.96 | $16.57 | $16.96 | $16.69 | 328,569 |
| 2021-05-05 | $16.68 | $16.84 | $16.57 | $16.82 | $16.56 | 134,247 |
| 2021-05-04 | $15.92 | $16.69 | $15.92 | $16.66 | $16.40 | 312,367 |
| 2021-05-03 | $15.42 | $16.11 | $15.38 | $15.95 | $15.70 | 165,023 |
| 2021-04-30 | $15.07 | $15.59 | $15.04 | $15.44 | $15.20 | 162,593 |
| 2021-04-29 | $15.55 | $15.62 | $15.21 | $15.26 | $15.02 | 142,881 |
| 2021-04-28 | $15.67 | $15.75 | $15.40 | $15.44 | $15.20 | 116,701 |
| 2021-04-27 | $15.65 | $15.84 | $15.35 | $15.53 | $15.29 | 137,714 |
| 2021-04-26 | $15.51 | $15.92 | $15.51 | $15.69 | $15.44 | 126,609 |
| 2021-04-23 | $15.09 | $15.57 | $15.07 | $15.49 | $15.25 | 99,670 |
| 2021-04-22 | $14.99 | $15.16 | $14.85 | $15.00 | $14.76 | 128,461 |
| 2021-04-21 | $15.18 | $15.39 | $14.92 | $15.05 | $14.81 | 129,796 |
| 2021-04-20 | $16.51 | $16.57 | $15.05 | $15.19 | $14.95 | 344,722 |
| 2021-04-19 | $16.45 | $16.70 | $16.27 | $16.57 | $16.31 | 256,227 |
| 2021-04-16 | $16.25 | $16.65 | $16.14 | $16.41 | $16.15 | 192,732 |
| 2021-04-15 | $16.00 | $16.12 | $15.77 | $16.09 | $15.84 | 128,614 |
| 2021-04-14 | $15.73 | $16.14 | $15.73 | $15.97 | $15.72 | 142,061 |
| 2021-04-13 | $15.72 | $15.87 | $15.60 | $15.71 | $15.46 | 164,973 |
| 2021-04-12 | $15.25 | $15.79 | $15.17 | $15.72 | $15.47 | 208,436 |
| 2021-04-09 | $15.07 | $15.28 | $15.00 | $15.22 | $14.98 | 133,052 |
| 2021-04-08 | $15.07 | $15.26 | $14.82 | $15.07 | $14.83 | 129,101 |
| 2021-04-07 | $15.19 | $15.19 | $14.82 | $14.99 | $14.75 | 169,466 |
| 2021-04-06 | $14.93 | $15.40 | $14.93 | $15.19 | $14.95 | 170,142 |
| 2021-04-05 | $14.94 | $15.07 | $14.76 | $14.94 | $14.71 | 140,649 |
| 2021-04-01 | $14.62 | $15.08 | $14.59 | $14.76 | $14.53 | 148,268 |
| 2021-03-31 | $14.29 | $14.66 | $14.01 | $14.59 | $14.36 | 401,769 |
| 2021-03-30 | $14.22 | $14.41 | $14.14 | $14.24 | $14.02 | 142,402 |
| 2021-03-29 | $14.47 | $14.76 | $14.22 | $14.25 | $14.03 | 173,763 |
| 2021-03-26 | $14.21 | $14.70 | $14.08 | $14.50 | $14.27 | 125,669 |
| 2021-03-25 | $13.66 | $14.10 | $13.30 | $14.05 | $13.83 | 183,516 |
| 2021-03-24 | $14.05 | $14.52 | $13.72 | $13.75 | $13.53 | 203,840 |
| 2021-03-23 | $14.21 | $14.49 | $13.70 | $13.86 | $13.64 | 293,310 |
| 2021-03-22 | $15.16 | $15.16 | $14.43 | $14.50 | $14.27 | 208,357 |
| 2021-03-19 | $15.31 | $15.36 | $14.95 | $15.22 | $14.98 | 575,928 |
| 2021-03-18 | $15.28 | $15.87 | $15.28 | $15.40 | $15.16 | 144,545 |
| 2021-03-17 | $15.22 | $15.49 | $15.14 | $15.44 | $15.20 | 144,304 |
| 2021-03-16 | $15.25 | $15.47 | $15.19 | $15.44 | $15.10 | 232,775 |
| 2021-03-15 | $15.18 | $15.42 | $15.14 | $15.26 | $14.92 | 221,168 |
| 2021-03-12 | $14.89 | $15.42 | $14.88 | $15.19 | $14.86 | 214,332 |
| 2021-03-11 | $14.48 | $14.92 | $14.30 | $14.90 | $14.57 | 206,164 |
| 2021-03-10 | $14.35 | $14.68 | $14.29 | $14.41 | $14.09 | 359,452 |
| 2021-03-09 | $14.19 | $14.54 | $13.94 | $14.33 | $14.01 | 437,789 |
| 2021-03-08 | $13.19 | $14.14 | $13.19 | $14.08 | $13.77 | 705,836 |
| 2021-03-05 | $12.75 | $13.32 | $12.55 | $13.32 | $13.03 | 440,969 |
| 2021-03-04 | $12.66 | $13.08 | $12.47 | $12.56 | $12.28 | 406,129 |
| 2021-03-03 | $12.45 | $13.08 | $12.45 | $12.68 | $12.40 | 282,720 |
| 2021-03-02 | $12.54 | $12.69 | $12.20 | $12.34 | $12.07 | 436,051 |
| 2021-03-01 | $12.85 | $13.02 | $12.30 | $12.53 | $12.25 | 448,219 |
| 2021-02-26 | $13.06 | $13.18 | $12.49 | $12.50 | $12.22 | 302,412 |
| 2021-02-25 | $12.62 | $13.04 | $12.09 | $12.87 | $12.59 | 389,060 |
| 2021-02-24 | $12.59 | $13.30 | $12.58 | $13.09 | $12.80 | 383,306 |
| 2021-02-23 | $12.88 | $12.91 | $12.46 | $12.61 | $12.33 | 259,233 |
| 2021-02-22 | $12.72 | $12.92 | $12.62 | $12.89 | $12.61 | 223,932 |
| 2021-02-19 | $12.50 | $12.97 | $12.50 | $12.86 | $12.58 | 190,544 |
| 2021-02-18 | $12.61 | $12.66 | $12.28 | $12.50 | $12.22 | 139,727 |
| 2021-02-17 | $12.77 | $12.79 | $12.58 | $12.65 | $12.37 | 121,033 |
| 2021-02-16 | $12.81 | $13.00 | $12.76 | $12.87 | $12.59 | 265,525 |
| 2021-02-12 | $12.76 | $12.89 | $12.68 | $12.77 | $12.49 | 110,423 |
| 2021-02-11 | $12.95 | $13.00 | $12.60 | $12.81 | $12.53 | 122,358 |
| 2021-02-10 | $13.00 | $13.07 | $12.62 | $12.85 | $12.57 | 141,848 |
| 2021-02-09 | $12.92 | $12.97 | $12.75 | $12.91 | $12.63 | 127,616 |
| 2021-02-08 | $12.41 | $12.94 | $12.39 | $12.94 | $12.65 | 242,653 |
| 2021-02-05 | $12.38 | $12.45 | $12.14 | $12.39 | $12.12 | 141,121 |
| 2021-02-04 | $12.09 | $12.29 | $11.97 | $12.28 | $12.01 | 158,741 |
| 2021-02-03 | $11.81 | $12.15 | $11.74 | $12.11 | $11.84 | 214,986 |
| 2021-02-02 | $12.03 | $12.03 | $11.73 | $11.85 | $11.59 | 96,206 |
| 2021-02-01 | $11.51 | $11.95 | $11.25 | $11.89 | $11.63 | 200,103 |
| 2021-01-29 | $11.55 | $11.87 | $11.48 | $11.50 | $11.25 | 214,997 |
| 2021-01-28 | $11.95 | $11.95 | $11.44 | $11.56 | $11.31 | 173,178 |
| 2021-01-27 | $12.35 | $12.48 | $11.71 | $11.75 | $11.49 | 328,781 |
| 2021-01-26 | $12.66 | $12.66 | $12.50 | $12.50 | $12.22 | 129,910 |
| 2021-01-25 | $12.50 | $12.75 | $12.40 | $12.52 | $12.24 | 178,670 |
| 2021-01-22 | $12.53 | $12.62 | $12.47 | $12.57 | $12.29 | 141,449 |
| 2021-01-21 | $12.99 | $13.10 | $12.65 | $12.74 | $12.46 | 140,142 |
| 2021-01-20 | $12.70 | $13.10 | $12.66 | $13.02 | $12.73 | 198,470 |
| 2021-01-19 | $12.63 | $12.76 | $12.49 | $12.62 | $12.34 | 131,302 |
| 2021-01-15 | $12.40 | $12.65 | $12.30 | $12.54 | $12.26 | 98,455 |
| 2021-01-14 | $12.60 | $12.93 | $12.45 | $12.63 | $12.35 | 111,154 |
| 2021-01-13 | $12.75 | $12.82 | $12.41 | $12.56 | $12.28 | 130,149 |
| 2021-01-12 | $12.26 | $12.74 | $12.21 | $12.71 | $12.43 | 188,948 |
| 2021-01-11 | $12.17 | $12.47 | $12.14 | $12.34 | $12.07 | 109,729 |
| 2021-01-08 | $12.85 | $12.85 | $12.29 | $12.43 | $12.16 | 244,005 |
| 2021-01-07 | $13.16 | $13.24 | $12.61 | $12.68 | $12.40 | 274,659 |
| 2021-01-06 | $12.29 | $13.20 | $12.29 | $13.16 | $12.87 | 342,552 |
| 2021-01-05 | $11.69 | $12.26 | $11.69 | $12.18 | $11.91 | 158,421 |
| 2021-01-04 | $12.19 | $12.30 | $11.57 | $11.74 | $11.48 | 236,589 |
| 2020-12-31 | $11.96 | $12.17 | $11.89 | $12.02 | $11.76 | 119,766 |
| 2020-12-30 | $12.00 | $12.22 | $11.91 | $12.01 | $11.75 | 154,503 |
| 2020-12-29 | $12.19 | $12.19 | $11.75 | $11.91 | $11.65 | 234,737 |
| 2020-12-28 | $11.95 | $12.35 | $11.94 | $12.16 | $11.89 | 236,221 |
| 2020-12-24 | $11.95 | $12.02 | $11.90 | $11.96 | $11.70 | 90,382 |
| 2020-12-23 | $12.13 | $12.20 | $11.85 | $11.95 | $11.69 | 232,108 |
| 2020-12-22 | $11.98 | $12.17 | $11.81 | $12.02 | $11.76 | 211,105 |
| 2020-12-21 | $11.95 | $12.19 | $11.78 | $12.04 | $11.77 | 223,325 |
| 2020-12-18 | $12.42 | $12.62 | $12.22 | $12.32 | $12.05 | 1,052,550 |
| 2020-12-17 | $12.39 | $12.53 | $12.20 | $12.33 | $12.06 | 255,151 |
| 2020-12-16 | $12.50 | $12.54 | $12.28 | $12.38 | $12.01 | 245,609 |
| 2020-12-15 | $12.02 | $12.48 | $11.95 | $12.43 | $12.06 | 338,574 |
| 2020-12-14 | $11.95 | $12.23 | $11.90 | $11.98 | $11.62 | 557,709 |
| 2020-12-11 | $11.72 | $12.07 | $11.72 | $11.82 | $11.47 | 389,137 |
| 2020-12-10 | $11.70 | $11.92 | $11.60 | $11.89 | $11.53 | 184,451 |
| 2020-12-09 | $11.92 | $12.18 | $11.71 | $11.82 | $11.47 | 290,311 |
| 2020-12-08 | $11.55 | $11.92 | $11.51 | $11.85 | $11.50 | 260,916 |
| 2020-12-07 | $11.92 | $11.98 | $11.57 | $11.65 | $11.30 | 346,060 |
| 2020-12-04 | $11.32 | $11.89 | $11.30 | $11.87 | $11.51 | 705,980 |
| 2020-12-03 | $11.40 | $11.44 | $11.20 | $11.27 | $10.93 | 156,142 |
| 2020-12-02 | $11.25 | $11.40 | $11.06 | $11.31 | $10.97 | 163,501 |
| 2020-12-01 | $11.09 | $11.47 | $10.96 | $11.35 | $11.01 | 430,908 |
| 2020-11-30 | $10.97 | $11.12 | $10.80 | $10.81 | $10.49 | 904,210 |
| 2020-11-27 | $10.97 | $11.14 | $10.88 | $11.04 | $10.71 | 245,667 |
| 2020-11-25 | $11.05 | $11.18 | $10.60 | $10.99 | $10.66 | 318,369 |
| 2020-11-24 | $10.90 | $11.32 | $10.73 | $11.22 | $10.88 | 348,254 |
| 2020-11-23 | $10.75 | $11.05 | $10.68 | $10.80 | $10.48 | 367,579 |
| 2020-11-20 | $10.52 | $10.73 | $10.41 | $10.70 | $10.38 | 252,308 |
| 2020-11-19 | $10.52 | $10.75 | $10.40 | $10.67 | $10.35 | 236,469 |
| 2020-11-18 | $10.71 | $10.90 | $10.46 | $10.46 | $10.15 | 413,299 |
| 2020-11-17 | $9.95 | $10.53 | $9.92 | $10.50 | $10.19 | 482,907 |
| 2020-11-16 | $9.55 | $9.99 | $9.54 | $9.78 | $9.49 | 532,700 |
| 2020-11-13 | $9.29 | $9.53 | $9.29 | $9.44 | $9.16 | 331,499 |
| 2020-11-12 | $9.17 | $9.35 | $8.91 | $9.18 | $8.91 | 365,125 |
| 2020-11-11 | $9.31 | $9.36 | $8.95 | $9.24 | $8.96 | 280,888 |
| 2020-11-10 | $8.91 | $9.46 | $8.83 | $9.27 | $8.99 | 440,703 |
| 2020-11-09 | $8.81 | $9.38 | $8.65 | $8.86 | $8.60 | 502,324 |
| 2020-11-06 | $8.77 | $8.88 | $8.61 | $8.80 | $8.54 | 221,198 |
| 2020-11-05 | $8.20 | $8.80 | $8.17 | $8.78 | $8.52 | 398,563 |
| 2020-11-04 | $8.10 | $8.21 | $7.88 | $8.20 | $7.95 | 328,631 |
| 2020-11-03 | $8.25 | $8.31 | $8.14 | $8.25 | $8.00 | 200,770 |
| 2020-11-02 | $7.93 | $8.10 | $7.79 | $8.09 | $7.85 | 310,100 |
| 2020-10-30 | $7.83 | $7.93 | $7.63 | $7.78 | $7.55 | 398,106 |
| 2020-10-29 | $7.81 | $7.91 | $7.36 | $7.90 | $7.66 | 542,859 |
| 2020-10-28 | $7.80 | $7.81 | $7.47 | $7.58 | $7.35 | 452,636 |
| 2020-10-27 | $8.16 | $8.16 | $7.80 | $7.87 | $7.63 | 392,324 |
| 2020-10-26 | $8.26 | $8.29 | $8.03 | $8.17 | $7.93 | 389,161 |
| 2020-10-23 | $8.30 | $8.47 | $8.15 | $8.31 | $8.06 | 196,355 |
| 2020-10-22 | $8.16 | $8.38 | $8.09 | $8.30 | $8.05 | 259,977 |
| 2020-10-21 | $8.05 | $8.22 | $8.01 | $8.16 | $7.92 | 253,856 |
| 2020-10-20 | $8.00 | $8.12 | $7.87 | $8.03 | $7.79 | 281,058 |
| 2020-10-19 | $8.24 | $8.32 | $7.91 | $7.93 | $7.69 | 367,914 |
| 2020-10-16 | $8.30 | $8.40 | $8.12 | $8.23 | $7.98 | 306,847 |
| 2020-10-15 | $7.58 | $8.43 | $7.43 | $8.37 | $8.12 | 694,955 |
| 2020-10-14 | $7.98 | $8.07 | $7.65 | $7.66 | $7.43 | 450,512 |
| 2020-10-13 | $8.00 | $8.05 | $7.86 | $7.97 | $7.73 | 268,165 |
| 2020-10-12 | $8.22 | $8.26 | $7.92 | $8.05 | $7.81 | 256,194 |
| 2020-10-09 | $8.30 | $8.39 | $8.10 | $8.15 | $7.91 | 282,110 |
| 2020-10-08 | $8.11 | $8.22 | $8.04 | $8.19 | $7.95 | 223,938 |
| 2020-10-07 | $8.08 | $8.15 | $7.93 | $8.11 | $7.87 | 287,407 |
| 2020-10-06 | $8.20 | $8.25 | $7.93 | $7.98 | $7.74 | 330,612 |
| 2020-10-05 | $8.00 | $8.25 | $7.93 | $8.09 | $7.85 | 385,584 |
| 2020-10-02 | $7.56 | $7.88 | $7.53 | $7.79 | $7.56 | 354,407 |
| 2020-10-01 | $7.80 | $7.84 | $7.44 | $7.76 | $7.53 | 565,369 |
| 2020-09-30 | $8.00 | $8.12 | $7.83 | $7.89 | $7.65 | 392,806 |
| 2020-09-29 | $8.23 | $8.51 | $7.81 | $8.03 | $7.79 | 504,593 |
| 2020-09-28 | $8.07 | $8.21 | $7.88 | $8.13 | $7.89 | 441,956 |
| 2020-09-25 | $7.71 | $7.90 | $7.52 | $7.83 | $7.60 | 478,490 |
| 2020-09-24 | $7.75 | $8.15 | $7.58 | $7.82 | $7.59 | 645,667 |
| 2020-09-23 | $8.41 | $8.43 | $7.98 | $7.98 | $7.74 | 681,407 |
| 2020-09-22 | $9.08 | $9.09 | $8.33 | $8.35 | $8.10 | 700,841 |
| 2020-09-21 | $10.00 | $10.08 | $8.86 | $9.02 | $8.75 | 870,678 |
| 2020-09-18 | $10.84 | $10.84 | $9.91 | $10.18 | $9.88 | 1,606,779 |
| 2020-09-17 | $11.11 | $11.18 | $10.70 | $10.84 | $10.52 | 747,246 |
| 2020-09-16 | $14.50 | $15.00 | $14.18 | $14.41 | $10.87 | 1,019,319 |
| 2020-09-15 | $14.40 | $14.49 | $14.02 | $14.40 | $10.86 | 816,420 |
| 2020-09-14 | $13.75 | $14.41 | $13.73 | $14.34 | $10.82 | 624,597 |
| 2020-09-11 | $12.93 | $13.68 | $12.75 | $13.50 | $10.18 | 528,727 |
| 2020-09-10 | $13.07 | $13.16 | $12.88 | $12.90 | $9.73 | 242,278 |
| 2020-09-09 | $13.09 | $13.17 | $12.78 | $12.88 | $9.72 | 386,183 |
| 2020-09-08 | $13.54 | $13.57 | $12.81 | $12.92 | $9.75 | 614,025 |
| 2020-09-04 | $13.71 | $13.72 | $13.30 | $13.51 | $10.19 | 270,538 |
| 2020-09-03 | $13.53 | $13.74 | $13.36 | $13.43 | $10.13 | 222,909 |
| 2020-09-02 | $13.54 | $13.54 | $13.20 | $13.45 | $10.15 | 200,480 |
| 2020-09-01 | $13.11 | $13.54 | $12.88 | $13.49 | $10.18 | 261,365 |
| 2020-08-31 | $13.40 | $13.40 | $12.91 | $13.11 | $9.89 | 254,252 |
| 2020-08-28 | $13.30 | $13.33 | $13.07 | $13.24 | $9.99 | 127,018 |
| 2020-08-27 | $13.00 | $13.27 | $12.83 | $13.08 | $9.87 | 200,225 |
| 2020-08-26 | $13.68 | $13.68 | $13.02 | $13.03 | $9.83 | 174,315 |
| 2020-08-25 | $13.74 | $13.80 | $13.30 | $13.41 | $10.12 | 175,083 |
| 2020-08-24 | $13.20 | $13.58 | $13.12 | $13.54 | $10.21 | 206,696 |
| 2020-08-21 | $12.91 | $13.16 | $12.80 | $13.06 | $9.85 | 337,548 |
| 2020-08-20 | $13.05 | $13.23 | $12.86 | $13.09 | $9.87 | 164,763 |
| 2020-08-19 | $13.41 | $13.60 | $13.20 | $13.23 | $9.98 | 163,449 |
| 2020-08-18 | $13.80 | $13.91 | $13.23 | $13.27 | $10.01 | 162,134 |
| 2020-08-17 | $13.76 | $14.11 | $13.72 | $13.80 | $10.41 | 152,161 |
| 2020-08-14 | $13.96 | $14.02 | $13.58 | $13.76 | $10.38 | 148,853 |
| 2020-08-13 | $13.71 | $14.00 | $13.54 | $13.87 | $10.46 | 217,140 |
| 2020-08-12 | $13.23 | $13.60 | $13.08 | $13.59 | $10.25 | 428,848 |
| 2020-08-11 | $12.86 | $13.25 | $12.81 | $12.92 | $9.75 | 440,473 |
| 2020-08-10 | $13.12 | $13.24 | $12.63 | $12.79 | $9.65 | 415,995 |
| 2020-08-07 | $12.68 | $13.02 | $12.61 | $12.96 | $9.78 | 547,590 |
| 2020-08-06 | $11.93 | $12.85 | $11.30 | $12.44 | $9.38 | 569,423 |
| 2020-08-05 | $12.41 | $12.50 | $12.20 | $12.28 | $9.26 | 183,712 |
| 2020-08-04 | $12.19 | $12.41 | $12.16 | $12.23 | $9.23 | 162,004 |
| 2020-08-03 | $12.21 | $12.36 | $12.12 | $12.30 | $9.28 | 124,311 |
| 2020-07-31 | $12.20 | $12.26 | $12.06 | $12.21 | $9.21 | 233,923 |
| 2020-07-30 | $12.63 | $12.69 | $12.21 | $12.32 | $9.29 | 172,968 |
| 2020-07-29 | $12.85 | $13.16 | $12.78 | $12.87 | $9.71 | 145,129 |
| 2020-07-28 | $13.26 | $13.34 | $12.75 | $12.77 | $9.63 | 119,052 |
| 2020-07-27 | $13.06 | $13.35 | $12.86 | $13.34 | $10.06 | 122,798 |
| 2020-07-24 | $12.90 | $13.26 | $12.77 | $12.95 | $9.77 | 174,214 |
| 2020-07-23 | $12.40 | $12.84 | $12.40 | $12.78 | $9.64 | 131,787 |
| 2020-07-22 | $12.47 | $12.87 | $12.47 | $12.53 | $9.45 | 111,992 |
| 2020-07-21 | $12.50 | $12.80 | $12.32 | $12.57 | $9.48 | 143,801 |
| 2020-07-20 | $12.30 | $12.41 | $12.05 | $12.31 | $9.29 | 155,881 |
| 2020-07-17 | $12.21 | $12.54 | $12.18 | $12.37 | $9.33 | 177,119 |
| 2020-07-16 | $12.08 | $12.38 | $11.96 | $12.18 | $9.19 | 112,532 |
| 2020-07-15 | $12.19 | $12.35 | $11.95 | $12.10 | $9.13 | 248,750 |
| 2020-07-14 | $11.74 | $11.91 | $11.59 | $11.82 | $8.92 | 118,913 |
| 2020-07-13 | $11.95 | $12.01 | $11.65 | $11.70 | $8.83 | 172,730 |
| 2020-07-10 | $11.11 | $11.72 | $11.11 | $11.70 | $8.83 | 245,172 |
| 2020-07-09 | $11.33 | $11.33 | $10.95 | $11.09 | $8.37 | 190,326 |
| 2020-07-08 | $11.53 | $11.65 | $11.20 | $11.38 | $8.58 | 169,463 |
| 2020-07-07 | $11.78 | $11.94 | $11.54 | $11.57 | $8.73 | 139,457 |
| 2020-07-06 | $11.90 | $12.02 | $11.61 | $11.97 | $9.03 | 170,627 |
| 2020-07-02 | $12.00 | $12.09 | $11.59 | $11.63 | $8.77 | 161,072 |
| 2020-07-01 | $12.05 | $12.16 | $11.58 | $11.77 | $8.88 | 168,871 |
| 2020-06-30 | $11.70 | $12.06 | $11.70 | $11.96 | $9.02 | 256,018 |
| 2020-06-29 | $11.39 | $12.05 | $11.36 | $11.89 | $8.97 | 195,087 |
| 2020-06-26 | $11.59 | $11.59 | $11.10 | $11.13 | $8.40 | 376,213 |
| 2020-06-25 | $11.54 | $11.72 | $11.26 | $11.71 | $8.83 | 448,583 |
| 2020-06-24 | $11.54 | $11.85 | $11.43 | $11.65 | $8.79 | 285,998 |
| 2020-06-23 | $11.81 | $11.98 | $11.34 | $11.75 | $8.86 | 248,250 |
| 2020-06-22 | $11.39 | $11.63 | $11.08 | $11.59 | $8.74 | 241,163 |
| 2020-06-19 | $11.62 | $11.84 | $11.34 | $11.55 | $8.71 | 309,710 |
| 2020-06-18 | $11.94 | $12.19 | $11.61 | $11.63 | $8.77 | 187,337 |
| 2020-06-17 | $12.87 | $13.14 | $12.13 | $12.13 | $9.15 | 171,977 |
| 2020-06-16 | $13.65 | $13.72 | $12.78 | $13.00 | $9.81 | 268,316 |
| 2020-06-15 | $12.01 | $13.41 | $11.85 | $13.08 | $9.87 | 392,256 |
| 2020-06-12 | $12.71 | $12.77 | $12.13 | $12.42 | $9.37 | 388,783 |
| 2020-06-11 | $13.02 | $13.41 | $12.29 | $12.30 | $9.20 | 497,083 |
| 2020-06-10 | $15.85 | $15.85 | $13.71 | $13.78 | $10.31 | 337,223 |
| 2020-06-09 | $16.26 | $16.46 | $15.71 | $16.16 | $12.09 | 295,858 |
| 2020-06-08 | $16.92 | $17.12 | $16.61 | $17.01 | $12.73 | 240,722 |
| 2020-06-05 | $16.41 | $16.79 | $16.18 | $16.60 | $12.42 | 364,655 |
| 2020-06-04 | $15.39 | $16.20 | $15.37 | $16.04 | $12.00 | 241,481 |
| 2020-06-03 | $15.51 | $15.75 | $15.41 | $15.55 | $11.64 | 277,210 |
| 2020-06-02 | $14.85 | $15.45 | $14.79 | $15.23 | $11.40 | 322,586 |
| 2020-06-01 | $14.47 | $14.81 | $14.35 | $14.59 | $10.92 | 368,238 |
| 2020-05-29 | $14.42 | $14.54 | $13.99 | $14.38 | $10.76 | 401,702 |
| 2020-05-28 | $14.87 | $15.05 | $14.58 | $14.66 | $10.97 | 557,689 |
| 2020-05-27 | $14.55 | $14.75 | $14.34 | $14.55 | $10.89 | 631,946 |
| 2020-05-26 | $14.42 | $14.44 | $14.02 | $14.28 | $10.69 | 287,310 |
| 2020-05-22 | $13.90 | $14.04 | $13.75 | $13.98 | $10.46 | 199,005 |
| 2020-05-21 | $13.88 | $14.04 | $13.76 | $13.78 | $10.31 | 339,877 |
| 2020-05-20 | $13.59 | $14.07 | $13.59 | $13.89 | $10.39 | 323,184 |
| 2020-05-19 | $13.89 | $14.03 | $13.33 | $13.33 | $9.98 | 259,214 |
| 2020-05-18 | $14.42 | $14.64 | $14.07 | $14.09 | $10.54 | 366,722 |
| 2020-05-15 | $13.51 | $14.08 | $13.51 | $13.75 | $10.29 | 280,898 |
| 2020-05-14 | $13.14 | $13.65 | $12.68 | $13.65 | $10.21 | 337,363 |
| 2020-05-13 | $13.36 | $13.79 | $13.22 | $13.56 | $10.15 | 367,243 |
| 2020-05-12 | $13.48 | $13.72 | $13.17 | $13.52 | $10.12 | 309,123 |
| 2020-05-11 | $13.03 | $13.65 | $12.77 | $13.38 | $10.01 | 291,966 |
| 2020-05-08 | $13.47 | $14.31 | $13.27 | $14.13 | $10.57 | 223,884 |
| 2020-05-07 | $12.99 | $13.23 | $12.84 | $13.12 | $9.82 | 143,932 |
| 2020-05-06 | $13.12 | $13.75 | $12.63 | $12.79 | $9.57 | 143,665 |
| 2020-05-05 | $13.58 | $13.93 | $13.22 | $13.28 | $9.94 | 260,947 |
| 2020-05-04 | $13.68 | $13.92 | $13.25 | $13.44 | $10.06 | 146,023 |
| 2020-05-01 | $13.47 | $13.97 | $13.15 | $13.97 | $10.45 | 242,671 |
| 2020-04-30 | $14.38 | $14.38 | $13.82 | $13.89 | $10.39 | 250,161 |
| 2020-04-29 | $14.36 | $14.97 | $14.20 | $14.71 | $11.01 | 240,643 |
| 2020-04-28 | $14.28 | $14.34 | $13.68 | $13.94 | $10.43 | 196,417 |
| 2020-04-27 | $13.21 | $13.89 | $13.19 | $13.86 | $10.37 | 176,614 |
| 2020-04-24 | $12.64 | $13.07 | $12.35 | $13.05 | $9.77 | 171,706 |
| 2020-04-23 | $12.09 | $12.56 | $12.02 | $12.42 | $9.29 | 269,032 |
| 2020-04-22 | $11.50 | $12.09 | $11.41 | $11.97 | $8.96 | 374,886 |
| 2020-04-21 | $11.00 | $11.21 | $10.67 | $11.14 | $8.34 | 247,354 |
| 2020-04-20 | $11.55 | $11.70 | $11.12 | $11.16 | $8.35 | 236,269 |
| 2020-04-17 | $11.67 | $12.05 | $11.62 | $11.81 | $8.84 | 193,103 |
| 2020-04-16 | $11.52 | $11.62 | $11.12 | $11.41 | $8.54 | 310,133 |
| 2020-04-15 | $11.60 | $11.84 | $11.40 | $11.56 | $8.65 | 203,984 |
| 2020-04-14 | $12.25 | $12.37 | $11.98 | $12.01 | $8.99 | 282,187 |
| 2020-04-13 | $12.77 | $12.78 | $12.03 | $12.25 | $9.17 | 318,970 |
| 2020-04-09 | $13.63 | $13.84 | $12.72 | $12.88 | $9.64 | 576,921 |
| 2020-04-08 | $12.56 | $13.60 | $12.36 | $13.30 | $9.95 | 488,472 |
| 2020-04-07 | $12.32 | $13.07 | $12.11 | $12.45 | $9.32 | 532,894 |
| 2020-04-06 | $10.71 | $11.95 | $10.69 | $11.88 | $8.89 | 308,822 |
| 2020-04-03 | $10.47 | $10.57 | $9.92 | $10.30 | $7.71 | 396,502 |
| 2020-04-02 | $10.10 | $10.91 | $10.10 | $10.61 | $7.94 | 225,901 |
| 2020-04-01 | $10.98 | $11.28 | $10.12 | $10.25 | $7.67 | 291,092 |
| 2020-03-31 | $11.31 | $11.84 | $11.15 | $11.28 | $8.44 | 491,434 |
| 2020-03-30 | $11.34 | $11.57 | $11.01 | $11.35 | $8.49 | 212,276 |
| 2020-03-27 | $11.42 | $12.13 | $11.13 | $11.23 | $8.40 | 272,388 |
| 2020-03-26 | $11.22 | $11.95 | $10.87 | $11.83 | $8.85 | 409,591 |
| 2020-03-25 | $11.59 | $11.88 | $10.81 | $11.16 | $8.35 | 426,377 |
| 2020-03-24 | $11.63 | $12.27 | $11.15 | $11.74 | $8.79 | 324,644 |
| 2020-03-23 | $11.33 | $11.84 | $10.90 | $11.04 | $8.26 | 322,055 |
| 2020-03-20 | $11.52 | $12.13 | $10.98 | $11.27 | $8.43 | 616,882 |
| 2020-03-19 | $10.62 | $11.61 | $10.17 | $11.43 | $8.55 | 423,552 |
| 2020-03-18 | $10.73 | $11.81 | $10.32 | $10.71 | $8.01 | 499,175 |
| 2020-03-17 | $11.28 | $12.00 | $10.68 | $11.51 | $8.61 | 558,575 |
| 2020-03-16 | $13.29 | $13.29 | $10.87 | $10.93 | $8.18 | 533,656 |
| 2020-03-13 | $12.03 | $13.12 | $11.66 | $13.12 | $9.82 | 452,906 |
| 2020-03-12 | $12.50 | $12.66 | $11.13 | $11.40 | $8.53 | 727,629 |
| 2020-03-11 | $13.97 | $14.49 | $13.20 | $13.24 | $9.91 | 464,169 |
| 2020-03-10 | $14.64 | $14.75 | $13.74 | $14.41 | $10.78 | 358,175 |
| 2020-03-09 | $14.91 | $15.17 | $14.27 | $14.30 | $10.70 | 321,345 |
| 2020-03-06 | $15.19 | $16.01 | $15.19 | $15.76 | $11.79 | 452,073 |
| 2020-03-05 | $15.66 | $15.89 | $15.48 | $15.86 | $11.87 | 514,070 |
| 2020-03-04 | $15.30 | $16.11 | $15.19 | $16.03 | $12.00 | 240,499 |
| 2020-03-03 | $15.82 | $15.95 | $14.75 | $15.11 | $11.31 | 438,606 |
| 2020-03-02 | $16.20 | $16.20 | $15.29 | $15.94 | $11.93 | 437,800 |
| 2020-02-28 | $16.39 | $17.09 | $15.94 | $16.31 | $12.21 | 344,654 |
| 2020-02-27 | $16.73 | $17.13 | $15.55 | $16.79 | $12.56 | 610,029 |
| 2020-02-26 | $16.80 | $16.97 | $15.90 | $15.95 | $11.94 | 286,531 |
| 2020-02-25 | $17.72 | $17.90 | $16.70 | $16.70 | $12.50 | 431,016 |
| 2020-02-24 | $17.42 | $17.82 | $17.33 | $17.65 | $13.21 | 219,335 |
| 2020-02-21 | $18.74 | $18.90 | $18.00 | $18.10 | $13.54 | 257,214 |
| 2020-02-20 | $18.54 | $19.34 | $18.54 | $18.75 | $14.03 | 228,043 |
| 2020-02-19 | $18.60 | $18.98 | $18.50 | $18.63 | $13.94 | 233,882 |
| 2020-02-18 | $18.75 | $18.75 | $18.35 | $18.58 | $13.90 | 164,862 |
| 2020-02-14 | $18.93 | $19.15 | $18.68 | $18.87 | $14.12 | 148,928 |
| 2020-02-13 | $19.12 | $19.21 | $18.83 | $18.95 | $14.18 | 129,788 |
| 2020-02-12 | $18.88 | $19.19 | $18.74 | $19.13 | $14.32 | 213,292 |
| 2020-02-11 | $18.36 | $18.87 | $18.11 | $18.68 | $13.98 | 256,281 |
| 2020-02-10 | $17.82 | $18.33 | $17.58 | $18.21 | $13.63 | 212,835 |
| 2020-02-07 | $18.04 | $18.10 | $17.64 | $17.82 | $13.34 | 192,900 |
| 2020-02-06 | $18.54 | $18.64 | $17.96 | $18.11 | $13.55 | 278,922 |
| 2020-02-05 | $16.92 | $18.59 | $16.92 | $18.39 | $13.76 | 489,460 |
| 2020-02-04 | $17.04 | $17.22 | $16.45 | $16.77 | $12.55 | 309,911 |
| 2020-02-03 | $16.92 | $17.20 | $16.59 | $16.81 | $12.58 | 369,295 |
| 2020-01-31 | $16.00 | $17.06 | $15.95 | $16.85 | $12.61 | 384,860 |
| 2020-01-30 | $15.95 | $15.97 | $15.48 | $15.85 | $11.86 | 313,514 |
| 2020-01-29 | $16.05 | $16.32 | $15.76 | $16.10 | $12.05 | 272,249 |
| 2020-01-28 | $16.29 | $16.46 | $15.82 | $16.07 | $12.03 | 255,601 |
| 2020-01-27 | $15.96 | $16.33 | $15.67 | $16.18 | $12.11 | 163,276 |
| 2020-01-24 | $16.50 | $16.75 | $16.15 | $16.30 | $12.20 | 399,556 |
| 2020-01-23 | $16.72 | $16.98 | $16.50 | $16.56 | $12.39 | 302,665 |
| 2020-01-22 | $16.78 | $17.05 | $16.71 | $16.77 | $12.55 | 252,442 |
| 2020-01-21 | $16.80 | $16.94 | $16.70 | $16.75 | $12.53 | 385,900 |
| 2020-01-17 | $16.99 | $17.15 | $16.59 | $16.81 | $12.58 | 370,957 |
| 2020-01-16 | $16.60 | $16.97 | $16.49 | $16.85 | $12.61 | 292,995 |
| 2020-01-15 | $16.48 | $16.57 | $16.10 | $16.38 | $12.26 | 211,423 |
| 2020-01-14 | $16.35 | $16.86 | $15.98 | $16.56 | $12.39 | 293,829 |
| 2020-01-13 | $16.04 | $16.37 | $15.80 | $16.31 | $12.21 | 393,600 |
| 2020-01-10 | $15.97 | $16.15 | $15.68 | $16.12 | $12.06 | 247,169 |
| 2020-01-09 | $16.13 | $16.42 | $15.87 | $16.03 | $12.00 | 200,969 |
| 2020-01-08 | $16.40 | $16.63 | $16.09 | $16.13 | $12.07 | 237,985 |
| 2020-01-07 | $16.65 | $16.73 | $16.20 | $16.40 | $12.27 | 209,662 |
| 2020-01-06 | $17.18 | $17.43 | $16.51 | $16.71 | $12.50 | 565,272 |
| 2020-01-03 | $17.67 | $17.78 | $17.17 | $17.20 | $12.87 | 351,684 |
| 2020-01-02 | $18.14 | $18.27 | $17.60 | $17.82 | $13.34 | 277,964 |
| 2019-12-31 | $17.89 | $18.24 | $17.89 | $18.03 | $13.49 | 361,792 |
| 2019-12-30 | $17.68 | $18.17 | $17.65 | $17.90 | $13.40 | 172,438 |
| 2019-12-27 | $18.05 | $18.18 | $17.52 | $17.52 | $13.11 | 267,544 |
| 2019-12-26 | $17.85 | $18.24 | $17.85 | $18.10 | $13.54 | 129,961 |
| 2019-12-24 | $17.52 | $17.86 | $17.41 | $17.84 | $13.35 | 91,589 |
| 2019-12-23 | $17.64 | $17.72 | $17.22 | $17.46 | $13.07 | 233,150 |
| 2019-12-20 | $18.28 | $18.35 | $17.58 | $17.72 | $13.26 | 393,652 |
| 2019-12-19 | $18.11 | $18.38 | $18.00 | $18.19 | $13.61 | 282,632 |
| 2019-12-18 | $18.10 | $18.35 | $17.99 | $18.13 | $13.57 | 309,781 |
| 2019-12-17 | $18.04 | $18.49 | $18.00 | $18.11 | $13.55 | 266,416 |
| 2019-12-16 | $17.85 | $18.22 | $17.28 | $18.10 | $13.54 | 379,593 |
| 2019-12-13 | $18.62 | $18.87 | $17.91 | $17.98 | $13.46 | 433,213 |
| 2019-12-12 | $18.38 | $19.01 | $18.32 | $18.63 | $13.94 | 415,824 |
| 2019-12-11 | $18.52 | $18.61 | $18.17 | $18.35 | $13.73 | 396,618 |
| 2019-12-10 | $18.67 | $18.83 | $18.32 | $18.50 | $13.84 | 214,046 |
| 2019-12-09 | $18.73 | $18.97 | $18.61 | $18.82 | $14.08 | 206,869 |
| 2019-12-06 | $18.45 | $19.20 | $18.34 | $18.68 | $13.98 | 307,349 |
| 2019-12-05 | $18.30 | $18.51 | $18.00 | $18.27 | $13.67 | 605,201 |
| 2019-12-04 | $18.27 | $18.58 | $18.15 | $18.19 | $13.61 | 292,729 |
| 2019-12-03 | $17.83 | $18.54 | $17.83 | $18.24 | $13.65 | 377,561 |
| 2019-12-02 | $18.61 | $18.64 | $17.99 | $18.01 | $13.48 | 269,597 |
| 2019-11-29 | $18.62 | $18.66 | $18.33 | $18.46 | $13.81 | 116,479 |
| 2019-11-27 | $18.22 | $18.77 | $18.22 | $18.71 | $14.00 | 181,460 |
| 2019-11-26 | $18.11 | $18.40 | $17.99 | $18.03 | $13.49 | 432,385 |
| 2019-11-25 | $17.81 | $18.50 | $17.72 | $18.28 | $13.68 | 287,664 |
| 2019-11-22 | $17.60 | $18.17 | $17.58 | $17.69 | $13.24 | 177,904 |
| 2019-11-21 | $17.93 | $17.93 | $17.30 | $17.47 | $13.07 | 292,770 |
| 2019-11-20 | $17.85 | $18.56 | $17.66 | $17.75 | $13.28 | 354,962 |
| 2019-11-19 | $19.00 | $19.05 | $17.86 | $17.92 | $13.41 | 532,614 |
| 2019-11-18 | $19.00 | $19.49 | $18.81 | $18.93 | $14.17 | 364,574 |
| 2019-11-15 | $18.42 | $18.97 | $18.13 | $18.88 | $14.13 | 531,095 |
| 2019-11-14 | $18.87 | $18.92 | $17.88 | $18.25 | $13.66 | 547,316 |
| 2019-11-13 | $18.35 | $19.28 | $17.93 | $18.71 | $14.00 | 832,952 |
| 2019-11-12 | $16.38 | $18.88 | $16.20 | $17.87 | $13.37 | 1,056,862 |
| 2019-11-11 | $14.82 | $14.98 | $14.68 | $14.82 | $11.09 | 222,270 |
| 2019-11-08 | $14.78 | $14.91 | $14.67 | $14.85 | $11.11 | 167,753 |
| 2019-11-07 | $15.02 | $15.25 | $14.70 | $14.80 | $11.08 | 158,645 |
| 2019-11-06 | $15.41 | $15.58 | $14.65 | $14.78 | $11.06 | 248,886 |
| 2019-11-05 | $15.00 | $15.56 | $14.97 | $15.38 | $11.51 | 205,862 |
| 2019-11-04 | $15.06 | $15.22 | $14.81 | $14.86 | $11.12 | 205,606 |
| 2019-11-01 | $14.72 | $15.04 | $14.72 | $14.85 | $11.11 | 159,043 |
| 2019-10-31 | $15.05 | $15.14 | $14.42 | $14.64 | $10.96 | 257,331 |
| 2019-10-30 | $14.34 | $15.08 | $14.21 | $15.03 | $11.25 | 371,513 |
| 2019-10-29 | $14.27 | $14.31 | $14.13 | $14.30 | $10.70 | 140,913 |
| 2019-10-28 | $14.30 | $14.48 | $14.11 | $14.34 | $10.73 | 118,320 |
| 2019-10-25 | $13.87 | $14.27 | $13.76 | $14.18 | $10.61 | 101,070 |
| 2019-10-24 | $14.08 | $14.12 | $13.87 | $13.88 | $10.39 | 114,655 |
| 2019-10-23 | $13.89 | $14.10 | $13.75 | $14.06 | $10.52 | 126,892 |
| 2019-10-22 | $13.54 | $14.01 | $13.35 | $13.85 | $10.36 | 154,224 |
| 2019-10-21 | $13.52 | $13.89 | $13.29 | $13.51 | $10.11 | 159,561 |
| 2019-10-18 | $13.16 | $13.43 | $13.07 | $13.36 | $10.00 | 183,381 |
| 2019-10-17 | $13.19 | $13.36 | $13.11 | $13.25 | $9.92 | 188,723 |
| 2019-10-16 | $12.81 | $13.13 | $12.80 | $13.13 | $9.83 | 174,713 |
| 2019-10-15 | $12.54 | $12.95 | $12.33 | $12.84 | $9.61 | 163,337 |
| 2019-10-14 | $12.49 | $12.77 | $12.33 | $12.55 | $9.39 | 166,842 |
| 2019-10-11 | $12.36 | $12.66 | $12.34 | $12.50 | $9.35 | 199,650 |
| 2019-10-10 | $12.24 | $12.46 | $12.08 | $12.15 | $9.09 | 234,224 |
| 2019-10-09 | $12.42 | $12.42 | $12.09 | $12.26 | $9.17 | 248,827 |
| 2019-10-08 | $12.32 | $12.55 | $12.21 | $12.33 | $9.23 | 256,045 |
| 2019-10-07 | $12.44 | $12.65 | $12.34 | $12.49 | $9.35 | 668,365 |
| 2019-10-04 | $12.99 | $13.12 | $12.41 | $12.50 | $9.35 | 209,941 |
| 2019-10-03 | $12.59 | $13.02 | $12.53 | $12.93 | $9.68 | 221,306 |
| 2019-10-02 | $12.12 | $12.73 | $12.09 | $12.63 | $9.45 | 277,093 |
| 2019-10-01 | $12.51 | $12.76 | $12.13 | $12.30 | $9.20 | 295,158 |
| 2019-09-30 | $12.47 | $12.52 | $12.33 | $12.38 | $9.26 | 411,026 |
| 2019-09-27 | $12.52 | $12.67 | $12.38 | $12.48 | $9.34 | 202,867 |
| 2019-09-26 | $12.58 | $12.58 | $12.25 | $12.46 | $9.32 | 216,031 |
| 2019-09-25 | $12.44 | $12.76 | $12.43 | $12.59 | $9.42 | 405,219 |
| 2019-09-24 | $12.55 | $12.69 | $12.40 | $12.52 | $9.37 | 385,007 |
| 2019-09-23 | $12.05 | $12.66 | $11.96 | $12.56 | $9.40 | 425,975 |
| 2019-09-20 | $11.58 | $12.02 | $11.58 | $11.97 | $8.96 | 546,766 |
| 2019-09-19 | $11.53 | $11.69 | $11.46 | $11.63 | $8.70 | 252,018 |
| 2019-09-18 | $11.42 | $11.60 | $11.05 | $11.57 | $8.66 | 446,613 |
| 2019-09-17 | $11.52 | $11.52 | $11.07 | $11.44 | $8.56 | 276,681 |
| 2019-09-16 | $11.60 | $11.81 | $11.50 | $11.58 | $8.67 | 315,386 |
| 2019-09-13 | $11.37 | $11.94 | $11.37 | $11.64 | $8.71 | 329,622 |
| 2019-09-12 | $11.48 | $11.50 | $11.08 | $11.23 | $8.40 | 295,799 |
| 2019-09-11 | $11.32 | $11.62 | $11.06 | $11.53 | $8.63 | 510,234 |
| 2019-09-10 | $10.40 | $11.26 | $10.33 | $11.23 | $8.40 | 888,583 |
| 2019-09-09 | $10.28 | $10.58 | $10.28 | $10.43 | $7.81 | 239,285 |
| 2019-09-06 | $10.36 | $10.50 | $10.22 | $10.24 | $7.66 | 189,163 |
| 2019-09-05 | $10.25 | $10.70 | $10.15 | $10.42 | $7.80 | 331,269 |
| 2019-09-04 | $10.03 | $10.21 | $9.96 | $10.05 | $7.52 | 185,473 |
| 2019-09-03 | $10.14 | $10.15 | $9.78 | $9.90 | $7.41 | 247,739 |
| 2019-08-30 | $10.51 | $10.59 | $10.09 | $10.21 | $7.64 | 195,319 |
| 2019-08-29 | $10.36 | $10.55 | $10.13 | $10.44 | $7.81 | 247,464 |
| 2019-08-28 | $9.92 | $10.36 | $9.82 | $10.25 | $7.67 | 729,687 |
| 2019-08-27 | $10.10 | $10.10 | $9.68 | $9.94 | $7.44 | 491,020 |
| 2019-08-26 | $10.04 | $10.22 | $9.91 | $10.02 | $7.50 | 270,435 |
| 2019-08-23 | $10.11 | $10.14 | $9.61 | $9.92 | $7.42 | 613,233 |
| 2019-08-22 | $10.30 | $10.54 | $10.16 | $10.23 | $7.66 | 347,485 |
| 2019-08-21 | $10.50 | $10.53 | $10.21 | $10.27 | $7.69 | 501,389 |
| 2019-08-20 | $10.85 | $10.89 | $10.42 | $10.48 | $7.84 | 515,916 |
| 2019-08-19 | $11.37 | $11.59 | $10.95 | $10.99 | $8.22 | 410,002 |
| 2019-08-16 | $11.02 | $11.26 | $10.88 | $11.23 | $8.40 | 671,301 |
| 2019-08-15 | $11.33 | $11.33 | $10.95 | $10.95 | $8.19 | 377,376 |
| 2019-08-14 | $11.49 | $11.57 | $11.18 | $11.35 | $8.49 | 381,913 |
| 2019-08-13 | $11.64 | $11.83 | $11.51 | $11.64 | $8.71 | 454,254 |
| 2019-08-12 | $12.08 | $12.08 | $11.62 | $11.63 | $8.70 | 473,018 |
| 2019-08-09 | $12.98 | $13.12 | $12.11 | $12.21 | $9.14 | 376,947 |
| 2019-08-08 | $12.10 | $13.61 | $12.01 | $13.00 | $9.73 | 403,488 |
| 2019-08-07 | $13.59 | $13.74 | $13.37 | $13.55 | $10.14 | 363,623 |
| 2019-08-06 | $14.04 | $14.16 | $13.42 | $13.82 | $10.34 | 341,554 |
| 2019-08-05 | $14.19 | $14.39 | $13.94 | $14.14 | $10.58 | 261,558 |
| 2019-08-02 | $15.27 | $15.36 | $14.22 | $14.41 | $10.78 | 420,839 |
| 2019-08-01 | $16.23 | $16.32 | $15.26 | $15.41 | $11.53 | 259,380 |
| 2019-07-31 | $16.91 | $17.03 | $16.17 | $16.18 | $12.11 | 292,238 |
| 2019-07-30 | $16.34 | $17.10 | $16.24 | $16.96 | $12.69 | 160,898 |
| 2019-07-29 | $16.98 | $17.06 | $16.44 | $16.57 | $12.40 | 200,598 |
| 2019-07-26 | $16.91 | $17.11 | $16.75 | $17.03 | $12.74 | 190,270 |
| 2019-07-25 | $17.53 | $17.72 | $16.82 | $16.85 | $12.61 | 199,374 |
| 2019-07-24 | $16.81 | $17.57 | $16.81 | $17.50 | $13.10 | 291,685 |
| 2019-07-23 | $16.94 | $17.09 | $16.42 | $16.84 | $12.60 | 276,940 |
| 2019-07-22 | $17.10 | $17.20 | $16.71 | $16.87 | $12.62 | 246,126 |
| 2019-07-19 | $17.26 | $17.43 | $16.98 | $17.06 | $12.77 | 207,596 |
| 2019-07-18 | $17.35 | $17.47 | $17.13 | $17.26 | $12.92 | 200,165 |
| 2019-07-17 | $17.85 | $17.85 | $17.42 | $17.43 | $13.04 | 213,908 |
| 2019-07-16 | $17.81 | $18.39 | $17.77 | $17.91 | $13.40 | 147,891 |
| 2019-07-15 | $17.89 | $17.97 | $17.45 | $17.91 | $13.40 | 131,623 |
| 2019-07-12 | $17.77 | $18.21 | $17.77 | $17.83 | $13.34 | 166,222 |
| 2019-07-11 | $18.18 | $18.28 | $17.75 | $17.76 | $13.29 | 292,008 |
| 2019-07-10 | $18.38 | $18.49 | $18.08 | $18.11 | $13.55 | 196,110 |
| 2019-07-09 | $18.86 | $18.99 | $17.86 | $18.19 | $13.61 | 255,576 |
| 2019-07-08 | $19.20 | $19.22 | $18.93 | $18.94 | $14.17 | 150,354 |
| 2019-07-05 | $18.91 | $19.24 | $18.81 | $19.23 | $14.39 | 124,570 |
| 2019-07-03 | $18.75 | $19.40 | $18.72 | $19.12 | $14.31 | 366,232 |
| 2019-07-02 | $18.77 | $18.77 | $18.53 | $18.68 | $13.98 | 146,802 |
| 2019-07-01 | $19.23 | $19.24 | $18.57 | $18.81 | $14.08 | 183,945 |
| 2019-06-28 | $18.95 | $19.38 | $18.95 | $19.05 | $14.26 | 394,246 |
| 2019-06-27 | $18.79 | $18.99 | $18.68 | $18.87 | $14.12 | 304,708 |
| 2019-06-26 | $18.46 | $18.89 | $18.38 | $18.79 | $14.06 | 174,107 |
| 2019-06-25 | $18.55 | $18.55 | $18.20 | $18.40 | $13.77 | 374,245 |
| 2019-06-24 | $18.92 | $19.04 | $18.48 | $18.56 | $13.89 | 299,757 |
| 2019-06-21 | $18.89 | $18.91 | $18.60 | $18.91 | $14.15 | 352,132 |
| 2019-06-20 | $18.79 | $19.07 | $18.63 | $19.04 | $14.25 | 186,148 |
| 2019-06-19 | $18.33 | $18.61 | $18.02 | $18.52 | $13.86 | 221,213 |
| 2019-06-18 | $18.07 | $18.64 | $17.93 | $18.40 | $13.77 | 224,692 |
| 2019-06-17 | $18.03 | $18.45 | $17.77 | $17.93 | $13.42 | 305,691 |
| 2019-06-14 | $18.41 | $18.44 | $17.66 | $18.15 | $13.58 | 504,780 |
| 2019-06-13 | $17.37 | $17.72 | $17.37 | $17.49 | $13.09 | 287,954 |
| 2019-06-12 | $17.09 | $17.50 | $16.94 | $17.29 | $12.94 | 184,709 |
| 2019-06-11 | $17.20 | $17.49 | $16.66 | $17.05 | $12.76 | 323,153 |
| 2019-06-10 | $17.41 | $17.93 | $16.98 | $17.03 | $12.74 | 196,463 |
| 2019-06-07 | $16.75 | $17.35 | $16.56 | $17.26 | $12.92 | 346,434 |
| 2019-06-06 | $17.19 | $17.30 | $16.55 | $16.67 | $12.47 | 348,347 |
| 2019-06-05 | $17.33 | $17.45 | $16.93 | $17.31 | $12.95 | 298,262 |
| 2019-06-04 | $17.19 | $17.48 | $16.95 | $17.21 | $12.88 | 403,081 |
| 2019-06-03 | $17.27 | $17.35 | $16.87 | $17.03 | $12.74 | 344,630 |
| 2019-05-31 | $17.74 | $17.77 | $17.19 | $17.22 | $12.89 | 351,017 |
| 2019-05-30 | $18.18 | $18.37 | $17.79 | $17.94 | $13.43 | 313,265 |
| 2019-05-29 | $17.99 | $18.25 | $17.81 | $18.19 | $13.61 | 276,495 |
| 2019-05-28 | $18.13 | $18.44 | $18.06 | $18.09 | $13.54 | 246,406 |
| 2019-05-24 | $17.92 | $18.30 | $17.51 | $18.16 | $13.59 | 283,120 |
| 2019-05-23 | $18.24 | $18.46 | $17.70 | $17.81 | $13.33 | 471,469 |
| 2019-05-22 | $19.20 | $19.30 | $18.44 | $18.48 | $13.83 | 383,430 |
| 2019-05-21 | $19.93 | $20.28 | $19.16 | $19.26 | $14.41 | 356,046 |
| 2019-05-20 | $20.96 | $20.96 | $19.83 | $19.86 | $14.86 | 354,178 |
| 2019-05-17 | $21.59 | $21.87 | $21.16 | $21.17 | $15.84 | 209,704 |
| 2019-05-16 | $21.74 | $22.06 | $21.53 | $21.80 | $16.31 | 264,978 |
| 2019-05-15 | $21.25 | $21.78 | $21.08 | $21.56 | $16.13 | 334,071 |
| 2019-05-14 | $21.65 | $21.70 | $20.98 | $21.46 | $16.06 | 322,075 |
| 2019-05-13 | $20.69 | $21.52 | $20.63 | $21.48 | $16.07 | 597,998 |
| 2019-05-10 | $21.52 | $21.60 | $20.41 | $21.22 | $15.88 | 448,068 |
| 2019-05-09 | $22.19 | $22.19 | $20.95 | $21.54 | $16.12 | 414,730 |
| 2019-05-08 | $22.57 | $23.12 | $22.22 | $22.45 | $16.80 | 401,317 |
| 2019-05-07 | $22.95 | $23.21 | $22.45 | $22.57 | $16.89 | 230,337 |
| 2019-05-06 | $22.76 | $23.35 | $22.50 | $23.21 | $17.37 | 188,565 |
| 2019-05-03 | $22.45 | $23.30 | $22.43 | $23.22 | $17.38 | 248,858 |
| 2019-05-02 | $22.33 | $22.71 | $22.06 | $22.26 | $16.66 | 247,156 |
| 2019-05-01 | $22.47 | $22.79 | $22.25 | $22.30 | $16.69 | 397,758 |
| 2019-04-30 | $22.73 | $22.77 | $22.10 | $22.32 | $16.70 | 276,709 |
| 2019-04-29 | $22.78 | $22.84 | $22.48 | $22.81 | $17.07 | 162,443 |
| 2019-04-26 | $22.35 | $22.83 | $22.31 | $22.78 | $17.05 | 159,264 |
| 2019-04-25 | $21.86 | $22.66 | $21.82 | $22.31 | $16.70 | 376,062 |
| 2019-04-24 | $21.79 | $22.10 | $21.73 | $21.96 | $16.43 | 179,076 |
| 2019-04-23 | $21.74 | $21.83 | $21.47 | $21.77 | $16.29 | 431,276 |
| 2019-04-22 | $21.71 | $21.84 | $21.39 | $21.56 | $16.13 | 316,067 |
| 2019-04-18 | $21.81 | $21.98 | $21.63 | $21.71 | $16.25 | 254,176 |
| 2019-04-17 | $22.47 | $22.47 | $21.77 | $21.89 | $16.38 | 308,183 |
| 2019-04-16 | $21.88 | $22.38 | $21.75 | $22.35 | $16.73 | 245,014 |
| 2019-04-15 | $21.37 | $21.98 | $21.37 | $21.84 | $16.34 | 343,339 |
| 2019-04-12 | $21.66 | $22.19 | $21.26 | $21.36 | $15.98 | 683,851 |
| 2019-04-11 | $22.51 | $22.81 | $22.19 | $22.63 | $16.93 | 273,022 |
| 2019-04-10 | $22.10 | $22.54 | $21.74 | $22.46 | $16.81 | 234,173 |
| 2019-04-09 | $22.06 | $22.29 | $21.75 | $22.05 | $16.50 | 293,761 |
| 2019-04-08 | $22.07 | $22.32 | $21.83 | $22.24 | $16.64 | 187,519 |
| 2019-04-05 | $21.61 | $22.16 | $21.58 | $22.15 | $16.58 | 200,860 |
| 2019-04-04 | $21.81 | $21.84 | $21.43 | $21.60 | $16.16 | 275,125 |
| 2019-04-03 | $22.00 | $22.16 | $21.56 | $21.72 | $16.25 | 336,325 |
| 2019-04-02 | $22.04 | $22.09 | $21.45 | $21.75 | $16.28 | 263,607 |
| 2019-04-01 | $21.65 | $22.29 | $21.47 | $22.07 | $16.52 | 390,087 |
| 2019-03-29 | $21.21 | $21.58 | $21.11 | $21.42 | $16.03 | 347,017 |
| 2019-03-28 | $20.99 | $21.33 | $20.80 | $21.05 | $15.75 | 263,222 |
| 2019-03-27 | $20.59 | $20.98 | $20.22 | $20.91 | $15.65 | 256,853 |
| 2019-03-26 | $20.66 | $20.96 | $20.46 | $20.63 | $15.44 | 194,658 |
| 2019-03-25 | $20.04 | $20.52 | $19.76 | $20.39 | $15.26 | 258,517 |
| 2019-03-22 | $20.71 | $20.90 | $20.02 | $20.04 | $15.00 | 257,405 |
| 2019-03-21 | $20.47 | $21.02 | $20.30 | $20.90 | $15.64 | 317,361 |
| 2019-03-20 | $20.61 | $20.87 | $20.14 | $20.50 | $15.34 | 583,744 |
| 2019-03-19 | $20.66 | $20.69 | $20.30 | $20.56 | $15.39 | 670,588 |
| 2019-03-18 | $19.57 | $20.59 | $19.44 | $20.56 | $15.39 | 374,812 |
| 2019-03-15 | $19.69 | $19.77 | $19.43 | $19.60 | $14.67 | 536,104 |
| 2019-03-14 | $19.52 | $19.61 | $19.15 | $19.50 | $14.59 | 238,496 |
| 2019-03-13 | $19.74 | $20.20 | $19.53 | $19.56 | $14.64 | 239,355 |
| 2019-03-12 | $19.44 | $19.92 | $19.40 | $19.71 | $14.75 | 379,710 |
| 2019-03-11 | $19.48 | $20.01 | $19.20 | $19.44 | $14.55 | 354,636 |
| 2019-03-08 | $19.02 | $19.48 | $18.72 | $19.40 | $14.52 | 442,657 |
| 2019-03-07 | $18.60 | $19.53 | $18.60 | $19.01 | $14.23 | 576,581 |
| 2019-03-06 | $19.00 | $19.19 | $18.43 | $18.47 | $13.82 | 618,192 |
| 2019-03-05 | $19.60 | $19.60 | $18.95 | $19.00 | $14.22 | 483,461 |
| 2019-03-04 | $19.77 | $20.43 | $19.13 | $19.58 | $14.65 | 502,401 |
| 2019-03-01 | $20.01 | $20.07 | $18.83 | $19.84 | $14.85 | 812,741 |
| 2019-02-28 | $24.25 | $24.46 | $19.61 | $19.65 | $14.70 | 1,125,078 |
| 2019-02-27 | $24.71 | $24.71 | $24.12 | $24.17 | $18.09 | 211,458 |
| 2019-02-26 | $24.79 | $24.95 | $24.69 | $24.76 | $18.53 | 172,282 |
| 2019-02-25 | $25.97 | $26.18 | $24.96 | $25.00 | $18.71 | 213,523 |
| 2019-02-22 | $25.13 | $25.86 | $25.13 | $25.80 | $19.31 | 212,826 |
| 2019-02-21 | $25.45 | $25.47 | $24.74 | $24.87 | $18.61 | 179,530 |
| 2019-02-20 | $25.21 | $25.79 | $25.10 | $25.51 | $19.09 | 153,735 |
| 2019-02-19 | $25.47 | $25.66 | $25.00 | $25.37 | $18.99 | 125,385 |
| 2019-02-15 | $25.30 | $25.55 | $25.16 | $25.52 | $19.10 | 153,765 |
| 2019-02-14 | $25.51 | $25.80 | $25.06 | $25.14 | $18.81 | 183,762 |
| 2019-02-13 | $25.33 | $25.92 | $25.33 | $25.64 | $19.19 | 222,959 |
| 2019-02-12 | $24.49 | $25.39 | $24.49 | $25.34 | $18.96 | 364,656 |
| 2019-02-11 | $24.06 | $24.44 | $23.86 | $24.30 | $18.18 | 297,917 |
| 2019-02-08 | $23.88 | $24.13 | $23.67 | $23.96 | $17.93 | 282,301 |
| 2019-02-07 | $24.73 | $24.80 | $23.92 | $24.13 | $18.06 | 296,770 |
| 2019-02-06 | $25.35 | $25.58 | $24.78 | $24.96 | $18.68 | 218,819 |
| 2019-02-05 | $24.95 | $25.68 | $24.92 | $25.54 | $19.11 | 302,561 |
| 2019-02-04 | $24.98 | $25.15 | $24.83 | $24.95 | $18.67 | 292,960 |
| 2019-02-01 | $24.75 | $25.21 | $24.49 | $24.86 | $18.60 | 279,043 |
| 2019-01-31 | $24.54 | $24.84 | $24.34 | $24.67 | $18.46 | 232,034 |
| 2019-01-30 | $24.68 | $24.86 | $24.47 | $24.71 | $18.49 | 211,864 |
| 2019-01-29 | $25.38 | $25.38 | $24.45 | $24.46 | $18.30 | 270,922 |
| 2019-01-28 | $24.88 | $25.57 | $24.41 | $25.32 | $18.95 | 189,789 |
| 2019-01-25 | $25.27 | $25.61 | $24.99 | $25.29 | $18.93 | 201,506 |
| 2019-01-24 | $25.14 | $25.46 | $24.97 | $25.03 | $18.73 | 150,142 |
| 2019-01-23 | $25.51 | $25.57 | $24.76 | $25.05 | $18.75 | 142,766 |
| 2019-01-22 | $25.04 | $25.93 | $24.91 | $25.28 | $18.92 | 308,241 |
| 2019-01-18 | $25.32 | $25.32 | $24.88 | $25.20 | $18.86 | 398,372 |
| 2019-01-17 | $24.96 | $25.35 | $24.76 | $25.23 | $18.88 | 173,930 |
| 2019-01-16 | $24.85 | $25.24 | $24.73 | $25.15 | $18.82 | 356,763 |
| 2019-01-15 | $25.05 | $25.09 | $24.38 | $24.82 | $18.57 | 233,515 |
| 2019-01-14 | $25.16 | $25.61 | $24.64 | $25.02 | $18.72 | 310,927 |
| 2019-01-11 | $25.07 | $25.65 | $24.72 | $25.54 | $19.11 | 326,152 |
| 2019-01-10 | $24.80 | $25.36 | $24.72 | $25.32 | $18.95 | 568,101 |
| 2019-01-09 | $24.70 | $24.85 | $24.04 | $24.84 | $18.59 | 220,774 |
| 2019-01-08 | $24.13 | $25.03 | $24.02 | $24.49 | $18.33 | 435,239 |
| 2019-01-07 | $23.61 | $23.97 | $23.15 | $23.85 | $17.85 | 307,863 |
| 2019-01-04 | $22.70 | $23.51 | $22.35 | $23.42 | $17.53 | 257,397 |
| 2019-01-03 | $22.96 | $23.03 | $21.75 | $22.24 | $16.64 | 252,027 |
| 2019-01-02 | $21.98 | $23.03 | $21.64 | $22.99 | $17.20 | 270,408 |
| 2018-12-31 | $22.38 | $22.70 | $21.71 | $22.40 | $16.76 | 300,138 |
| 2018-12-28 | $22.34 | $22.83 | $21.90 | $22.13 | $16.56 | 141,940 |
| 2018-12-27 | $21.58 | $22.25 | $21.25 | $22.25 | $16.65 | 218,544 |
| 2018-12-26 | $21.12 | $22.17 | $20.73 | $22.16 | $16.58 | 214,432 |
| 2018-12-24 | $21.28 | $21.57 | $20.78 | $21.02 | $15.73 | 178,112 |
| 2018-12-21 | $22.02 | $22.23 | $21.33 | $21.57 | $16.14 | 386,202 |
| 2018-12-20 | $22.86 | $22.86 | $21.38 | $22.02 | $16.48 | 368,380 |
| 2018-12-19 | $23.38 | $23.88 | $22.69 | $22.83 | $17.08 | 308,583 |
| 2018-12-18 | $23.51 | $23.97 | $23.17 | $23.25 | $17.40 | 288,159 |
| 2018-12-17 | $23.85 | $24.10 | $23.01 | $23.28 | $17.42 | 406,108 |
| 2018-12-14 | $23.72 | $24.84 | $23.72 | $24.03 | $17.98 | 357,195 |
| 2018-12-13 | $23.96 | $24.37 | $23.65 | $23.83 | $17.83 | 273,079 |
| 2018-12-12 | $23.51 | $24.42 | $23.44 | $23.86 | $17.86 | 420,561 |
| 2018-12-11 | $23.91 | $23.94 | $22.55 | $23.07 | $17.26 | 335,797 |
| 2018-12-10 | $23.31 | $23.69 | $22.79 | $23.16 | $17.33 | 252,954 |
| 2018-12-07 | $24.79 | $25.00 | $23.19 | $23.41 | $17.52 | 310,104 |
| 2018-12-06 | $24.57 | $24.84 | $23.92 | $24.72 | $18.50 | 350,056 |
| 2018-12-04 | $25.93 | $26.22 | $24.85 | $25.07 | $18.76 | 389,223 |
| 2018-12-03 | $25.71 | $26.26 | $25.15 | $25.93 | $19.40 | 317,482 |
| 2018-11-30 | $25.92 | $26.10 | $25.11 | $25.22 | $18.87 | 305,867 |
| 2018-11-29 | $25.68 | $26.10 | $25.37 | $25.92 | $19.40 | 271,499 |
| 2018-11-28 | $24.10 | $25.88 | $23.90 | $25.82 | $19.32 | 491,819 |
| 2018-11-27 | $24.24 | $24.57 | $23.34 | $23.95 | $17.92 | 513,295 |
| 2018-11-26 | $24.93 | $25.00 | $24.22 | $24.49 | $18.33 | 231,657 |
| 2018-11-23 | $24.16 | $25.08 | $24.15 | $24.75 | $18.52 | 123,882 |
| 2018-11-21 | $24.48 | $24.92 | $24.32 | $24.38 | $18.24 | 211,644 |
| 2018-11-20 | $24.74 | $25.31 | $24.24 | $24.33 | $18.21 | 390,904 |
| 2018-11-19 | $25.98 | $26.15 | $25.11 | $25.14 | $18.81 | 344,916 |
| 2018-11-16 | $26.06 | $26.87 | $25.88 | $25.98 | $19.44 | 273,901 |
| 2018-11-15 | $25.76 | $26.41 | $25.26 | $26.10 | $19.53 | 585,592 |
| 2018-11-14 | $26.50 | $26.66 | $25.48 | $25.98 | $19.44 | 229,712 |
| 2018-11-13 | $26.62 | $27.08 | $26.05 | $26.28 | $19.67 | 237,350 |
| 2018-11-12 | $27.34 | $27.54 | $26.24 | $26.39 | $19.75 | 337,198 |
| 2018-11-09 | $28.11 | $28.72 | $27.14 | $27.35 | $20.47 | 484,487 |
| 2018-11-08 | $31.96 | $31.96 | $28.40 | $28.40 | $21.25 | 551,197 |
| 2018-11-07 | $29.09 | $31.37 | $28.99 | $31.16 | $23.32 | 588,827 |
| 2018-11-06 | $28.63 | $28.86 | $27.87 | $28.19 | $21.10 | 307,668 |
| 2018-11-05 | $29.37 | $29.37 | $28.29 | $28.69 | $21.47 | 326,476 |
| 2018-11-02 | $29.38 | $30.03 | $28.99 | $29.32 | $21.94 | 210,099 |
| 2018-11-01 | $28.19 | $29.28 | $27.91 | $29.21 | $21.86 | 396,090 |
| 2018-10-31 | $28.71 | $29.04 | $27.87 | $28.11 | $21.04 | 461,507 |
| 2018-10-30 | $28.13 | $28.63 | $27.71 | $28.30 | $21.18 | 295,518 |
| 2018-10-29 | $30.56 | $30.56 | $27.74 | $28.06 | $21.00 | 439,708 |
| 2018-10-26 | $28.95 | $30.51 | $28.48 | $30.28 | $22.66 | 452,942 |
| 2018-10-25 | $28.69 | $29.66 | $28.26 | $29.57 | $22.13 | 348,097 |
| 2018-10-24 | $29.93 | $30.30 | $28.48 | $28.56 | $21.37 | 339,168 |
| 2018-10-23 | $29.94 | $30.48 | $29.79 | $30.12 | $22.54 | 423,230 |
| 2018-10-22 | $29.75 | $30.96 | $29.72 | $30.66 | $22.94 | 376,887 |
| 2018-10-19 | $29.53 | $30.42 | $29.41 | $29.64 | $22.18 | 299,426 |
| 2018-10-18 | $30.08 | $30.23 | $29.36 | $29.41 | $22.01 | 267,002 |
| 2018-10-17 | $30.59 | $30.65 | $29.96 | $30.27 | $22.65 | 273,773 |
| 2018-10-16 | $29.46 | $30.87 | $29.02 | $30.65 | $22.94 | 402,904 |
| 2018-10-15 | $29.47 | $29.67 | $28.43 | $29.16 | $21.82 | 349,158 |
| 2018-10-12 | $29.59 | $29.92 | $29.01 | $29.56 | $22.12 | 419,381 |
| 2018-10-11 | $30.38 | $30.38 | $29.31 | $29.39 | $21.99 | 731,779 |
| 2018-10-10 | $33.09 | $33.12 | $30.42 | $30.71 | $22.98 | 688,313 |
| 2018-10-09 | $32.91 | $33.29 | $32.56 | $33.05 | $24.73 | 381,235 |
| 2018-10-08 | $33.40 | $34.03 | $32.62 | $32.91 | $24.63 | 382,161 |
| 2018-10-05 | $33.30 | $33.76 | $32.77 | $33.57 | $25.12 | 339,696 |
| 2018-10-04 | $33.17 | $33.65 | $32.83 | $33.17 | $24.82 | 232,797 |
| 2018-10-03 | $33.31 | $34.10 | $32.44 | $33.30 | $24.92 | 639,784 |
| 2018-10-02 | $33.55 | $33.71 | $32.18 | $33.01 | $24.70 | 360,244 |
| 2018-10-01 | $34.00 | $34.60 | $33.13 | $33.41 | $25.00 | 567,070 |
| 2018-09-28 | $32.28 | $34.03 | $32.28 | $33.67 | $25.20 | 824,010 |
| 2018-09-27 | $31.83 | $32.54 | $31.43 | $32.28 | $24.16 | 538,659 |
| 2018-09-26 | $31.03 | $32.36 | $30.35 | $31.92 | $23.89 | 741,853 |
| 2018-09-25 | $30.39 | $31.07 | $30.03 | $30.85 | $23.09 | 494,135 |
| 2018-09-24 | $28.80 | $30.80 | $28.80 | $29.67 | $22.20 | 474,992 |
| 2018-09-21 | $28.86 | $29.12 | $28.67 | $28.73 | $21.50 | 711,003 |
| 2018-09-20 | $29.08 | $29.32 | $28.61 | $28.79 | $21.54 | 244,202 |
| 2018-09-19 | $29.44 | $29.69 | $28.61 | $29.01 | $21.71 | 350,867 |
| 2018-09-18 | $28.65 | $29.59 | $28.65 | $29.45 | $22.04 | 448,193 |
| 2018-09-17 | $31.02 | $31.18 | $28.62 | $28.64 | $21.43 | 564,311 |
| 2018-09-14 | $31.88 | $32.46 | $30.97 | $31.02 | $23.21 | 513,858 |
| 2018-09-13 | $30.63 | $32.08 | $30.63 | $31.68 | $23.71 | 1,434,791 |
| 2018-09-12 | $29.75 | $30.94 | $29.54 | $30.60 | $22.90 | 1,066,937 |
| 2018-09-11 | $29.59 | $29.74 | $29.10 | $29.69 | $22.22 | 513,368 |
| 2018-09-10 | $29.95 | $29.95 | $28.91 | $29.59 | $22.14 | 522,006 |
| 2018-09-07 | $29.86 | $30.24 | $29.37 | $29.81 | $22.31 | 411,223 |
| 2018-09-06 | $30.41 | $30.48 | $29.82 | $29.97 | $22.43 | 261,710 |
| 2018-09-05 | $31.08 | $31.09 | $29.72 | $30.38 | $22.73 | 557,481 |
| 2018-09-04 | $31.52 | $31.79 | $30.84 | $31.09 | $23.27 | 758,476 |
| 2018-08-31 | $30.54 | $31.53 | $30.54 | $31.39 | $23.49 | 1,221,563 |
| 2018-08-30 | $30.55 | $31.10 | $30.55 | $30.68 | $22.96 | 376,907 |
| 2018-08-29 | $30.25 | $30.58 | $29.79 | $30.55 | $22.86 | 505,401 |
| 2018-08-28 | $29.58 | $30.21 | $29.41 | $30.11 | $22.53 | 330,739 |
| 2018-08-27 | $29.42 | $30.33 | $29.37 | $29.50 | $22.08 | 297,947 |
| 2018-08-24 | $28.92 | $29.23 | $28.32 | $29.19 | $21.84 | 390,455 |
| 2018-08-23 | $28.88 | $29.07 | $28.59 | $28.80 | $21.55 | 311,873 |
| 2018-08-22 | $29.06 | $29.60 | $28.79 | $28.89 | $21.62 | 417,438 |
| 2018-08-21 | $28.88 | $29.58 | $28.79 | $29.34 | $21.96 | 453,102 |
| 2018-08-20 | $28.18 | $28.77 | $27.92 | $28.75 | $21.51 | 453,912 |
| 2018-08-17 | $27.59 | $28.20 | $27.40 | $28.04 | $20.98 | 378,482 |
| 2018-08-16 | $27.64 | $27.80 | $27.09 | $27.60 | $20.65 | 334,225 |
| 2018-08-15 | $27.26 | $27.90 | $26.93 | $27.44 | $20.53 | 352,561 |
| 2018-08-14 | $26.75 | $27.53 | $26.70 | $27.44 | $20.53 | 450,067 |
| 2018-08-13 | $26.63 | $27.04 | $26.44 | $26.59 | $19.90 | 505,536 |
| 2018-08-10 | $25.66 | $26.55 | $25.40 | $26.21 | $19.61 | 504,832 |
| 2018-08-09 | $24.32 | $25.72 | $24.32 | $25.67 | $19.21 | 519,143 |
| 2018-08-08 | $23.01 | $24.40 | $22.38 | $24.21 | $18.12 | 501,698 |
| 2018-08-07 | $22.99 | $23.29 | $22.87 | $23.14 | $17.32 | 266,797 |
| 2018-08-06 | $22.44 | $23.64 | $22.29 | $22.88 | $17.12 | 247,712 |
| 2018-08-03 | $22.43 | $22.64 | $21.81 | $22.01 | $16.47 | 118,081 |
| 2018-08-02 | $21.53 | $22.78 | $21.53 | $22.46 | $16.81 | 257,635 |
| 2018-08-01 | $20.96 | $21.67 | $20.65 | $21.53 | $16.11 | 202,184 |
| 2018-07-31 | $20.35 | $21.00 | $20.27 | $20.87 | $15.62 | 215,513 |
| 2018-07-30 | $21.22 | $21.24 | $20.31 | $20.36 | $15.24 | 136,283 |
| 2018-07-27 | $21.47 | $21.64 | $21.06 | $21.18 | $15.85 | 137,452 |
| 2018-07-26 | $21.15 | $21.67 | $20.83 | $21.50 | $16.09 | 152,445 |
| 2018-07-25 | $21.24 | $21.37 | $20.87 | $21.04 | $15.74 | 192,918 |
| 2018-07-24 | $21.45 | $21.60 | $20.87 | $21.17 | $15.84 | 184,531 |
| 2018-07-23 | $21.19 | $21.47 | $20.97 | $21.34 | $15.97 | 154,288 |
| 2018-07-20 | $21.78 | $21.78 | $21.13 | $21.15 | $15.83 | 140,462 |
| 2018-07-19 | $21.24 | $21.91 | $20.98 | $21.85 | $16.35 | 248,438 |
| 2018-07-18 | $21.18 | $21.33 | $20.69 | $21.21 | $15.87 | 146,337 |
| 2018-07-17 | $20.61 | $21.36 | $20.61 | $21.21 | $15.87 | 171,260 |
| 2018-07-16 | $20.97 | $21.14 | $20.53 | $20.65 | $15.45 | 149,988 |
| 2018-07-13 | $20.90 | $21.43 | $20.81 | $20.89 | $15.63 | 105,524 |
| 2018-07-12 | $20.97 | $20.97 | $20.54 | $20.92 | $15.66 | 172,774 |
| 2018-07-11 | $21.10 | $21.42 | $20.66 | $20.88 | $15.63 | 205,321 |
| 2018-07-10 | $22.44 | $22.57 | $21.27 | $21.29 | $15.93 | 233,618 |
| 2018-07-09 | $22.55 | $22.61 | $21.99 | $22.47 | $16.82 | 171,763 |
| 2018-07-06 | $22.17 | $22.52 | $22.02 | $22.39 | $16.76 | 113,169 |
| 2018-07-05 | $21.99 | $22.35 | $21.81 | $22.18 | $16.60 | 386,316 |
| 2018-07-03 | $21.82 | $22.24 | $21.76 | $21.90 | $16.39 | 155,284 |
| 2018-07-02 | $21.67 | $21.77 | $21.35 | $21.74 | $16.27 | 522,327 |
| 2018-06-29 | $21.85 | $22.18 | $21.68 | $21.76 | $16.28 | 187,347 |
| 2018-06-28 | $21.45 | $21.91 | $21.01 | $21.77 | $16.29 | 241,967 |
| 2018-06-27 | $21.48 | $22.69 | $21.23 | $21.42 | $16.03 | 301,039 |
| 2018-06-26 | $20.69 | $21.70 | $20.69 | $21.35 | $15.98 | 376,385 |
| 2018-06-25 | $19.94 | $20.81 | $19.32 | $20.66 | $15.46 | 441,216 |
| 2018-06-22 | $19.89 | $20.44 | $19.57 | $20.05 | $15.00 | 602,704 |
| 2018-06-21 | $19.22 | $19.88 | $19.11 | $19.81 | $14.82 | 595,767 |
| 2018-06-20 | $19.59 | $19.72 | $19.33 | $19.39 | $14.51 | 293,440 |
| 2018-06-19 | $19.58 | $19.64 | $19.33 | $19.60 | $14.67 | 135,783 |
| 2018-06-18 | $19.54 | $19.88 | $19.28 | $19.69 | $14.73 | 296,585 |
| 2018-06-15 | $19.71 | $19.72 | $19.27 | $19.70 | $14.74 | 292,712 |
| 2018-06-14 | $19.70 | $19.81 | $18.85 | $19.70 | $14.74 | 289,667 |
| 2018-06-13 | $19.67 | $20.10 | $19.58 | $19.78 | $14.80 | 281,158 |
| 2018-06-12 | $20.07 | $20.07 | $19.43 | $19.68 | $14.73 | 295,347 |
| 2018-06-11 | $20.33 | $20.51 | $19.96 | $20.11 | $15.05 | 155,860 |
| 2018-06-08 | $20.37 | $20.46 | $20.11 | $20.21 | $15.12 | 135,653 |
| 2018-06-07 | $21.11 | $21.11 | $20.22 | $20.33 | $15.21 | 244,241 |
| 2018-06-06 | $21.20 | $21.37 | $20.99 | $21.17 | $15.84 | 219,422 |
| 2018-06-05 | $20.99 | $21.82 | $20.90 | $21.12 | $15.80 | 283,604 |
| 2018-06-04 | $20.50 | $21.14 | $20.03 | $21.12 | $15.80 | 530,179 |
| 2018-06-01 | $20.38 | $20.88 | $20.37 | $20.49 | $15.33 | 296,738 |
| 2018-05-31 | $20.10 | $20.55 | $19.91 | $20.23 | $15.14 | 561,049 |
| 2018-05-30 | $19.98 | $20.39 | $19.92 | $20.13 | $15.06 | 239,388 |
| 2018-05-29 | $19.93 | $20.43 | $19.78 | $19.87 | $14.87 | 302,696 |
| 2018-05-25 | $20.10 | $20.24 | $19.63 | $20.01 | $14.97 | 196,478 |
| 2018-05-24 | $19.88 | $20.27 | $19.80 | $20.10 | $15.04 | 345,952 |
| 2018-05-23 | $19.89 | $20.10 | $19.41 | $19.95 | $14.93 | 472,636 |
| 2018-05-22 | $20.32 | $20.49 | $19.99 | $20.03 | $14.99 | 212,972 |
| 2018-05-21 | $20.82 | $21.10 | $19.88 | $20.37 | $15.24 | 218,835 |
| 2018-05-18 | $20.69 | $20.92 | $20.27 | $20.69 | $15.48 | 318,098 |
| 2018-05-17 | $20.36 | $21.12 | $20.30 | $20.65 | $15.45 | 501,735 |
| 2018-05-16 | $19.02 | $20.48 | $19.00 | $20.40 | $15.27 | 654,701 |
| 2018-05-15 | $18.69 | $19.00 | $18.54 | $18.96 | $14.19 | 316,286 |
| 2018-05-14 | $19.13 | $19.38 | $18.66 | $18.80 | $14.07 | 267,594 |
| 2018-05-11 | $18.46 | $19.28 | $18.46 | $18.98 | $14.20 | 264,863 |
| 2018-05-10 | $18.38 | $18.49 | $18.00 | $18.38 | $13.75 | 327,932 |
| 2018-05-09 | $18.43 | $18.47 | $17.74 | $18.14 | $13.57 | 278,160 |
| 2018-05-08 | $18.66 | $18.74 | $17.98 | $18.23 | $13.64 | 330,174 |
| 2018-05-07 | $18.61 | $19.75 | $18.60 | $18.74 | $14.02 | 222,544 |
| 2018-05-04 | $18.73 | $18.96 | $18.56 | $18.61 | $13.93 | 210,138 |
| 2018-05-03 | $18.77 | $18.88 | $18.39 | $18.73 | $14.02 | 275,009 |
| 2018-05-02 | $18.02 | $18.99 | $18.02 | $18.80 | $14.07 | 316,306 |
| 2018-05-01 | $18.03 | $18.10 | $17.38 | $18.08 | $13.53 | 549,405 |
| 2018-04-30 | $18.29 | $18.69 | $17.83 | $18.06 | $13.51 | 227,586 |
| 2018-04-27 | $18.35 | $18.51 | $18.10 | $18.33 | $13.72 | 408,075 |
| 2018-04-26 | $18.79 | $18.84 | $18.01 | $18.30 | $13.69 | 150,252 |
| 2018-04-25 | $18.62 | $18.93 | $18.38 | $18.75 | $14.03 | 238,423 |
| 2018-04-24 | $18.81 | $18.92 | $18.33 | $18.62 | $13.93 | 195,365 |
| 2018-04-23 | $18.69 | $19.67 | $18.69 | $18.77 | $14.05 | 333,338 |
| 2018-04-20 | $18.59 | $18.84 | $18.00 | $18.55 | $13.88 | 277,918 |
| 2018-04-19 | $17.93 | $18.99 | $17.87 | $18.55 | $13.88 | 816,676 |
| 2018-04-18 | $17.76 | $18.00 | $17.34 | $17.86 | $13.37 | 299,688 |
| 2018-04-17 | $17.02 | $17.94 | $17.02 | $17.79 | $13.31 | 295,965 |
| 2018-04-16 | $16.88 | $17.01 | $16.63 | $16.92 | $12.66 | 221,271 |
| 2018-04-13 | $17.20 | $17.20 | $16.52 | $16.86 | $12.62 | 267,793 |
| 2018-04-12 | $17.00 | $17.30 | $16.81 | $17.18 | $12.86 | 156,829 |
| 2018-04-11 | $16.64 | $17.02 | $16.43 | $16.99 | $12.71 | 240,698 |
| 2018-04-10 | $16.43 | $16.83 | $16.39 | $16.72 | $12.51 | 251,705 |
| 2018-04-09 | $16.37 | $16.77 | $16.10 | $16.30 | $12.20 | 224,215 |
| 2018-04-06 | $16.04 | $16.74 | $16.00 | $16.35 | $12.24 | 507,887 |
| 2018-04-05 | $16.06 | $16.24 | $15.85 | $16.11 | $12.06 | 585,758 |
| 2018-04-04 | $15.81 | $15.99 | $15.70 | $15.94 | $11.93 | 385,926 |
| 2018-04-03 | $15.94 | $16.18 | $15.52 | $15.99 | $11.97 | 616,119 |
| 2018-04-02 | $16.84 | $16.84 | $15.84 | $15.92 | $11.91 | 768,025 |
| 2018-03-29 | $16.61 | $17.18 | $16.45 | $16.84 | $12.60 | 432,667 |
| 2018-03-28 | $16.28 | $16.66 | $15.93 | $16.62 | $12.44 | 727,055 |
| 2018-03-27 | $15.85 | $17.04 | $15.71 | $16.36 | $12.24 | 443,693 |
| 2018-03-26 | $16.36 | $16.74 | $15.21 | $15.71 | $11.76 | 904,379 |
| 2018-03-23 | $18.01 | $18.03 | $15.93 | $15.95 | $11.94 | 933,859 |
| 2018-03-22 | $17.59 | $18.16 | $17.59 | $17.83 | $13.34 | 1,302,617 |
| 2018-03-21 | $17.32 | $17.94 | $17.32 | $17.77 | $13.30 | 1,012,354 |
| 2018-03-20 | $17.14 | $17.43 | $16.92 | $17.31 | $12.95 | 1,197,579 |
| 2018-03-19 | $17.11 | $17.14 | $16.73 | $17.01 | $12.73 | 495,657 |
| 2018-03-16 | $17.42 | $17.42 | $17.15 | $17.22 | $12.89 | 852,075 |
| 2018-03-15 | $17.15 | $17.56 | $17.05 | $17.35 | $12.98 | 601,431 |
| 2018-03-14 | $17.32 | $17.34 | $17.03 | $17.08 | $12.78 | 375,550 |
| 2018-03-13 | $17.26 | $17.48 | $17.04 | $17.17 | $12.85 | 466,161 |
| 2018-03-12 | $17.50 | $17.61 | $16.84 | $17.25 | $12.91 | 899,832 |
| 2018-03-09 | $17.70 | $17.79 | $17.38 | $17.57 | $13.15 | 751,687 |
| 2018-03-08 | $17.91 | $19.32 | $17.27 | $17.44 | $13.05 | 690,563 |
| 2018-03-07 | $17.48 | $18.07 | $17.43 | $17.94 | $13.43 | 576,816 |
| 2018-03-06 | $17.81 | $17.82 | $17.37 | $17.52 | $13.11 | 400,758 |
| 2018-03-05 | $17.75 | $18.36 | $17.58 | $17.68 | $13.23 | 453,802 |
| 2018-03-02 | $17.39 | $17.80 | $17.10 | $17.77 | $13.30 | 466,418 |
| 2018-03-01 | $17.61 | $17.95 | $17.04 | $17.41 | $13.03 | 379,349 |
| 2018-02-28 | $17.53 | $18.15 | $17.37 | $17.54 | $13.13 | 537,378 |
| 2018-02-27 | $16.83 | $18.47 | $16.83 | $17.40 | $13.02 | 592,284 |
| 2018-02-26 | $17.37 | $17.63 | $16.79 | $16.92 | $12.66 | 418,678 |
| 2018-02-23 | $17.08 | $17.42 | $17.02 | $17.19 | $12.86 | 367,646 |
| 2018-02-22 | $17.68 | $17.94 | $16.87 | $16.87 | $12.62 | 545,301 |
| 2018-02-21 | $16.98 | $18.00 | $16.80 | $17.53 | $13.12 | 664,826 |
| 2018-02-20 | $16.91 | $17.31 | $16.71 | $16.89 | $12.64 | 357,094 |
| 2018-02-16 | $16.80 | $17.46 | $16.80 | $17.08 | $12.78 | 407,153 |
| 2018-02-15 | $16.47 | $16.97 | $15.99 | $16.77 | $12.55 | 332,309 |
| 2018-02-14 | $15.27 | $16.53 | $15.12 | $16.39 | $12.27 | 313,343 |
| 2018-02-13 | $15.58 | $15.94 | $15.43 | $15.46 | $11.57 | 210,257 |
| 2018-02-12 | $15.23 | $15.73 | $14.76 | $15.62 | $11.69 | 293,373 |
| 2018-02-09 | $14.74 | $15.28 | $14.48 | $15.11 | $11.31 | 409,606 |
| 2018-02-08 | $14.62 | $14.97 | $14.47 | $14.54 | $10.88 | 444,686 |
| 2018-02-07 | $14.74 | $14.91 | $14.49 | $14.72 | $11.02 | 466,489 |
| 2018-02-06 | $14.10 | $14.92 | $13.84 | $14.71 | $11.01 | 516,756 |
| 2018-02-05 | $14.80 | $15.37 | $14.44 | $14.46 | $10.82 | 476,538 |
| 2018-02-02 | $15.90 | $16.09 | $15.02 | $15.12 | $11.31 | 374,671 |
| 2018-02-01 | $15.89 | $16.07 | $15.38 | $15.93 | $11.92 | 445,570 |
| 2018-01-31 | $16.94 | $17.09 | $16.05 | $16.06 | $12.02 | 364,700 |
| 2018-01-30 | $16.42 | $17.12 | $16.17 | $16.83 | $12.59 | 302,624 |
| 2018-01-29 | $16.19 | $16.63 | $15.99 | $16.41 | $12.28 | 321,415 |
| 2018-01-26 | $16.15 | $16.46 | $15.94 | $16.33 | $12.22 | 194,577 |
| 2018-01-25 | $16.52 | $16.66 | $16.03 | $16.16 | $12.09 | 172,538 |
| 2018-01-24 | $16.95 | $17.21 | $16.19 | $16.52 | $12.36 | 341,336 |
| 2018-01-23 | $17.00 | $17.30 | $16.34 | $16.86 | $12.62 | 260,599 |
| 2018-01-22 | $17.00 | $17.00 | $16.63 | $16.97 | $12.70 | 287,774 |
| 2018-01-19 | $16.70 | $17.20 | $16.00 | $17.04 | $12.75 | 349,240 |
| 2018-01-18 | $17.92 | $17.92 | $16.75 | $16.94 | $12.68 | 398,772 |
| 2018-01-17 | $18.12 | $18.12 | $16.76 | $17.86 | $13.37 | 528,102 |
| 2018-01-16 | $16.90 | $17.53 | $16.90 | $17.00 | $12.72 | 577,965 |
| 2018-01-12 | $16.32 | $16.99 | $16.25 | $16.94 | $12.68 | 387,592 |
| 2018-01-11 | $16.69 | $16.79 | $16.35 | $16.44 | $12.30 | 451,424 |
| 2018-01-10 | $17.19 | $17.70 | $16.62 | $16.70 | $12.50 | 511,143 |
| 2018-01-09 | $17.46 | $17.69 | $17.21 | $17.24 | $12.90 | 424,376 |
| 2018-01-08 | $16.65 | $17.68 | $16.65 | $17.43 | $13.04 | 644,266 |
| 2018-01-05 | $16.96 | $17.12 | $16.58 | $16.63 | $12.44 | 700,344 |
| 2018-01-04 | $16.90 | $17.25 | $16.47 | $16.94 | $12.68 | 908,884 |
| 2018-01-03 | $17.11 | $17.13 | $15.82 | $16.88 | $12.63 | 1,200,847 |
| 2018-01-02 | $17.72 | $17.80 | $14.42 | $17.11 | $12.80 | 2,081,484 |
| 2017-12-29 | $16.93 | $17.77 | $16.70 | $17.57 | $13.15 | 709,272 |
| 2017-12-28 | $16.70 | $17.02 | $16.53 | $16.79 | $12.56 | 443,383 |
| 2017-12-27 | $16.57 | $16.91 | $16.24 | $16.70 | $12.50 | 468,302 |
| 2017-12-26 | $15.93 | $16.65 | $15.83 | $16.49 | $12.34 | 429,261 |
| 2017-12-22 | $16.00 | $16.38 | $15.46 | $15.93 | $11.92 | 729,894 |
| 2017-12-21 | $15.21 | $16.00 | $15.20 | $15.96 | $11.94 | 715,522 |
| 2017-12-20 | $15.08 | $15.48 | $14.80 | $15.23 | $11.40 | 981,891 |
| 2017-12-19 | $14.15 | $14.80 | $14.06 | $14.64 | $10.96 | 862,810 |
| 2017-12-18 | $13.75 | $14.25 | $13.66 | $14.12 | $10.57 | 677,904 |
| 2017-12-15 | $12.55 | $13.64 | $12.50 | $13.61 | $10.18 | 1,126,368 |
| 2017-12-14 | $12.47 | $12.88 | $12.47 | $12.54 | $9.38 | 342,844 |
| 2017-12-13 | $12.52 | $12.89 | $12.40 | $12.50 | $9.35 | 476,849 |
| 2017-12-12 | $12.34 | $12.57 | $12.28 | $12.47 | $9.33 | 399,916 |
| 2017-12-11 | $12.29 | $12.64 | $12.10 | $12.34 | $9.23 | 512,069 |
| 2017-12-08 | $11.56 | $12.41 | $11.50 | $12.25 | $9.17 | 588,007 |
| 2017-12-07 | $12.55 | $12.82 | $10.91 | $11.55 | $8.64 | 1,480,869 |
| 2017-12-06 | $12.04 | $12.53 | $11.87 | $12.48 | $9.34 | 726,492 |
| 2017-12-05 | $11.90 | $12.24 | $11.90 | $12.03 | $9.00 | 892,425 |
| 2017-12-04 | $11.90 | $12.25 | $11.77 | $11.97 | $8.96 | 726,700 |
| 2017-12-01 | $11.52 | $11.89 | $11.15 | $11.69 | $8.75 | 729,579 |
| 2017-11-30 | $10.99 | $11.51 | $10.97 | $11.43 | $8.55 | 755,422 |
| 2017-11-29 | $11.00 | $11.35 | $10.81 | $10.91 | $8.16 | 824,525 |
| 2017-11-28 | $10.91 | $11.04 | $10.90 | $10.93 | $8.18 | 702,258 |
| 2017-11-27 | $11.15 | $11.64 | $10.67 | $10.87 | $8.13 | 578,024 |
| 2017-11-24 | $10.71 | $11.30 | $10.70 | $11.15 | $8.34 | 454,088 |
| 2017-11-22 | $10.05 | $10.86 | $10.05 | $10.67 | $7.98 | 758,784 |
| 2017-11-21 | $9.65 | $10.11 | $9.60 | $10.02 | $7.50 | 848,799 |
| 2017-11-20 | $9.47 | $9.74 | $9.41 | $9.58 | $7.17 | 848,170 |
| 2017-11-17 | $9.02 | $9.74 | $8.82 | $9.40 | $7.03 | 1,014,616 |
| 2017-11-16 | $9.07 | $9.56 | $8.88 | $9.04 | $6.76 | 1,023,608 |
| 2017-11-15 | $7.89 | $9.01 | $7.86 | $8.99 | $6.73 | 1,073,584 |
| 2017-11-14 | $7.32 | $7.89 | $7.12 | $7.86 | $5.88 | 1,289,083 |
| 2017-11-13 | $7.20 | $7.38 | $7.11 | $7.32 | $5.48 | 250,763 |
| 2017-11-10 | $7.22 | $7.28 | $7.00 | $7.20 | $5.39 | 255,932 |
| 2017-11-09 | $7.38 | $7.38 | $7.22 | $7.30 | $5.46 | 270,644 |
| 2017-11-08 | $7.29 | $7.41 | $7.24 | $7.36 | $5.51 | 600,630 |
| 2017-11-07 | $7.35 | $7.40 | $7.27 | $7.36 | $5.51 | 422,117 |
| 2017-11-06 | $7.33 | $7.42 | $7.14 | $7.30 | $5.46 | 404,409 |
| 2017-11-03 | $7.13 | $7.31 | $6.96 | $7.29 | $5.46 | 304,121 |
| 2017-11-02 | $7.18 | $7.20 | $7.08 | $7.14 | $5.34 | 273,887 |
| 2017-11-01 | $7.09 | $7.19 | $7.04 | $7.15 | $5.35 | 171,814 |
| 2017-10-31 | $7.02 | $7.05 | $6.94 | $7.01 | $5.25 | 396,692 |
| 2017-10-30 | $7.15 | $7.15 | $6.86 | $7.02 | $5.25 | 170,059 |
| 2017-10-27 | $7.16 | $7.21 | $6.85 | $7.14 | $5.34 | 284,206 |
| 2017-10-26 | $7.16 | $7.27 | $7.10 | $7.14 | $5.34 | 359,404 |
| 2017-10-25 | $7.31 | $7.31 | $7.11 | $7.15 | $5.35 | 482,842 |
| 2017-10-24 | $7.19 | $7.27 | $7.11 | $7.24 | $5.42 | 490,447 |
| 2017-10-23 | $7.11 | $7.22 | $7.05 | $7.15 | $5.35 | 513,083 |
| 2017-10-20 | $6.82 | $7.00 | $6.80 | $6.91 | $5.17 | 520,579 |
| 2017-10-19 | $6.01 | $6.89 | $6.00 | $6.76 | $5.06 | 478,784 |
| 2017-10-18 | $5.81 | $6.16 | $5.78 | $6.00 | $4.49 | 785,718 |
| 2017-10-17 | $5.89 | $6.00 | $5.77 | $5.80 | $4.34 | 130,020 |
| 2017-10-16 | $5.88 | $5.92 | $5.69 | $5.84 | $4.37 | 101,718 |
| 2017-10-13 | $5.92 | $5.96 | $5.82 | $5.83 | $4.36 | 74,428 |
| 2017-10-12 | $5.97 | $6.04 | $5.87 | $5.90 | $4.42 | 125,626 |
| 2017-10-11 | $5.83 | $6.00 | $5.80 | $5.89 | $4.41 | 224,880 |
| 2017-10-10 | $5.88 | $6.17 | $5.74 | $5.82 | $4.36 | 252,492 |
| 2017-10-09 | $5.55 | $5.85 | $5.51 | $5.83 | $4.36 | 252,257 |
| 2017-10-06 | $5.44 | $5.55 | $5.44 | $5.53 | $4.14 | 133,128 |
| 2017-10-05 | $5.41 | $5.52 | $5.34 | $5.44 | $4.07 | 60,585 |
| 2017-10-04 | $5.35 | $5.49 | $5.33 | $5.39 | $4.03 | 114,811 |
| 2017-10-03 | $5.16 | $5.40 | $5.14 | $5.37 | $4.02 | 214,450 |
| 2017-10-02 | $5.12 | $5.27 | $5.04 | $5.15 | $3.85 | 130,548 |
| 2017-09-29 | $5.03 | $5.17 | $4.98 | $5.09 | $3.81 | 78,712 |
| 2017-09-28 | $5.10 | $5.11 | $5.02 | $5.04 | $3.77 | 135,205 |
| 2017-09-27 | $4.97 | $5.11 | $4.90 | $5.10 | $3.82 | 311,463 |
| 2017-09-26 | $4.94 | $5.07 | $4.91 | $4.96 | $3.71 | 123,949 |
| 2017-09-25 | $4.97 | $5.07 | $4.83 | $4.92 | $3.68 | 109,970 |
| 2017-09-22 | $5.05 | $5.06 | $4.92 | $4.96 | $3.71 | 102,374 |
| 2017-09-21 | $5.15 | $5.28 | $4.96 | $5.05 | $3.78 | 170,363 |
| 2017-09-20 | $5.03 | $5.06 | $4.90 | $5.01 | $3.75 | 117,074 |
| 2017-09-19 | $5.07 | $5.09 | $4.96 | $5.03 | $3.76 | 115,567 |
| 2017-09-18 | $4.99 | $5.20 | $4.93 | $5.05 | $3.78 | 187,488 |
| 2017-09-15 | $5.07 | $5.15 | $4.83 | $5.00 | $3.74 | 311,849 |
| 2017-09-14 | $5.16 | $5.25 | $4.97 | $5.06 | $3.79 | 87,061 |
| 2017-09-13 | $5.19 | $5.28 | $5.14 | $5.15 | $3.85 | 93,121 |
| 2017-09-12 | $5.23 | $5.36 | $5.18 | $5.21 | $3.90 | 111,440 |
| 2017-09-11 | $5.26 | $5.30 | $5.14 | $5.23 | $3.91 | 88,134 |
| 2017-09-08 | $5.27 | $5.27 | $4.97 | $5.13 | $3.84 | 123,984 |
| 2017-09-07 | $5.33 | $5.37 | $5.22 | $5.25 | $3.93 | 98,049 |
| 2017-09-06 | $5.24 | $5.37 | $5.20 | $5.30 | $3.97 | 138,939 |
| 2017-09-05 | $5.39 | $5.43 | $5.18 | $5.29 | $3.96 | 99,124 |
| 2017-09-01 | $5.30 | $5.51 | $5.30 | $5.38 | $4.03 | 151,775 |
| 2017-08-31 | $5.25 | $5.53 | $5.25 | $5.32 | $3.98 | 141,936 |
| 2017-08-30 | $5.00 | $5.34 | $4.90 | $5.23 | $3.91 | 106,923 |
| 2017-08-29 | $5.27 | $5.42 | $5.04 | $5.06 | $3.79 | 102,647 |
| 2017-08-28 | $4.85 | $5.35 | $4.76 | $5.30 | $3.97 | 151,237 |
| 2017-08-25 | $4.45 | $4.84 | $4.43 | $4.82 | $3.61 | 111,296 |
| 2017-08-24 | $4.07 | $4.45 | $4.05 | $4.44 | $3.32 | 74,731 |
| 2017-08-23 | $4.00 | $4.10 | $3.98 | $4.07 | $3.05 | 61,663 |
| 2017-08-22 | $4.02 | $4.08 | $3.92 | $3.99 | $2.99 | 99,574 |
| 2017-08-21 | $3.90 | $4.00 | $3.84 | $3.96 | $2.96 | 122,420 |
| 2017-08-18 | $3.84 | $3.94 | $3.82 | $3.86 | $2.89 | 164,670 |
| 2017-08-17 | $3.96 | $4.10 | $3.92 | $3.93 | $2.94 | 89,627 |
| 2017-08-16 | $4.01 | $4.04 | $3.92 | $4.00 | $2.99 | 147,709 |
| 2017-08-15 | $3.99 | $4.01 | $3.95 | $3.97 | $2.97 | 61,763 |
| 2017-08-14 | $3.98 | $4.05 | $3.89 | $3.99 | $2.99 | 120,583 |
| 2017-08-11 | $3.99 | $3.99 | $3.86 | $3.93 | $2.94 | 149,760 |
| 2017-08-10 | $4.29 | $4.29 | $3.96 | $4.01 | $3.00 | 173,877 |
| 2017-08-09 | $4.47 | $4.49 | $3.88 | $4.29 | $3.21 | 546,394 |
| 2017-08-08 | $4.69 | $4.76 | $4.65 | $4.67 | $3.49 | 132,756 |
| 2017-08-07 | $4.79 | $4.84 | $4.68 | $4.69 | $3.51 | 113,722 |
| 2017-08-04 | $4.78 | $4.89 | $4.71 | $4.80 | $3.59 | 167,829 |
| 2017-08-03 | $4.80 | $4.89 | $4.70 | $4.75 | $3.55 | 140,074 |
| 2017-08-02 | $4.74 | $4.96 | $4.69 | $4.81 | $3.60 | 122,443 |
| 2017-08-01 | $4.80 | $4.80 | $4.69 | $4.74 | $3.55 | 99,285 |
| 2017-07-31 | $4.77 | $5.00 | $4.75 | $4.78 | $3.58 | 106,118 |
| 2017-07-28 | $4.85 | $4.98 | $4.70 | $4.77 | $3.57 | 99,695 |
| 2017-07-27 | $4.85 | $4.97 | $4.82 | $4.87 | $3.64 | 99,235 |
| 2017-07-26 | $4.92 | $4.95 | $4.74 | $4.85 | $3.63 | 100,163 |
| 2017-07-25 | $5.05 | $5.05 | $4.90 | $4.99 | $3.73 | 106,908 |
| 2017-07-24 | $4.98 | $5.05 | $4.83 | $4.99 | $3.73 | 110,731 |
| 2017-07-21 | $5.17 | $5.19 | $4.97 | $5.01 | $3.75 | 151,401 |
| 2017-07-20 | $5.01 | $5.19 | $5.00 | $5.11 | $3.82 | 160,554 |
| 2017-07-19 | $4.91 | $5.10 | $4.91 | $5.01 | $3.75 | 157,525 |
| 2017-07-18 | $4.73 | $4.95 | $4.65 | $4.90 | $3.67 | 192,972 |
| 2017-07-17 | $4.80 | $4.90 | $4.69 | $4.72 | $3.53 | 200,261 |
| 2017-07-14 | $4.87 | $4.92 | $4.70 | $4.81 | $3.60 | 158,789 |
| 2017-07-13 | $4.65 | $4.94 | $4.61 | $4.92 | $3.68 | 120,982 |
| 2017-07-12 | $4.66 | $4.81 | $4.56 | $4.61 | $3.45 | 170,001 |
| 2017-07-11 | $4.81 | $4.82 | $4.65 | $4.66 | $3.49 | 161,269 |
| 2017-07-10 | $4.58 | $4.83 | $4.50 | $4.78 | $3.58 | 129,933 |
| 2017-07-07 | $4.54 | $4.63 | $4.44 | $4.62 | $3.46 | 144,680 |
| 2017-07-06 | $4.48 | $4.58 | $4.40 | $4.55 | $3.40 | 210,376 |
| 2017-07-05 | $4.82 | $4.85 | $4.46 | $4.51 | $3.37 | 233,192 |
| 2017-07-03 | $4.70 | $4.89 | $4.64 | $4.82 | $3.61 | 83,861 |
| 2017-06-30 | $4.62 | $4.72 | $4.53 | $4.69 | $3.51 | 266,289 |
| 2017-06-29 | $4.34 | $4.67 | $4.32 | $4.59 | $3.43 | 267,925 |
| 2017-06-28 | $4.28 | $4.35 | $4.22 | $4.35 | $3.26 | 286,036 |
| 2017-06-27 | $4.26 | $4.36 | $4.23 | $4.31 | $3.23 | 281,840 |
| 2017-06-26 | $4.01 | $4.31 | $4.01 | $4.24 | $3.17 | 280,428 |
| 2017-06-23 | $3.97 | $4.09 | $3.88 | $4.04 | $3.02 | 3,228,537 |
| 2017-06-22 | $4.06 | $4.12 | $3.79 | $3.97 | $2.97 | 321,613 |
| 2017-06-21 | $4.00 | $4.14 | $3.96 | $4.04 | $3.02 | 293,705 |
| 2017-06-20 | $3.77 | $4.04 | $3.60 | $4.01 | $3.00 | 2,206,464 |
| 2017-06-19 | $3.78 | $3.90 | $3.74 | $3.80 | $2.84 | 195,774 |
| 2017-06-16 | $3.65 | $3.82 | $3.58 | $3.79 | $2.84 | 266,214 |
| 2017-06-15 | $3.68 | $3.77 | $3.66 | $3.68 | $2.75 | 167,987 |
| 2017-06-14 | $3.96 | $3.96 | $3.62 | $3.71 | $2.78 | 317,421 |
| 2017-06-13 | $3.67 | $4.20 | $3.67 | $3.96 | $2.96 | 352,328 |
| 2017-06-12 | $3.70 | $3.84 | $3.65 | $3.67 | $2.75 | 247,899 |
| 2017-06-09 | $3.63 | $3.75 | $3.57 | $3.75 | $2.81 | 220,349 |
| 2017-06-08 | $3.50 | $3.66 | $3.49 | $3.62 | $2.71 | 277,241 |
| 2017-06-07 | $3.62 | $3.69 | $3.48 | $3.53 | $2.64 | 119,090 |
| 2017-06-06 | $3.58 | $3.65 | $3.46 | $3.61 | $2.70 | 149,209 |
| 2017-06-05 | $3.78 | $3.84 | $3.45 | $3.57 | $2.67 | 240,041 |
| 2017-06-02 | $3.41 | $3.85 | $3.38 | $3.78 | $2.83 | 484,039 |
| 2017-06-01 | $3.42 | $3.46 | $3.35 | $3.40 | $2.54 | 738,316 |
| 2017-05-31 | $3.34 | $3.45 | $3.17 | $3.42 | $2.56 | 324,612 |
| 2017-05-30 | $3.58 | $3.58 | $3.31 | $3.37 | $2.52 | 244,117 |
| 2017-05-26 | $3.39 | $3.58 | $3.27 | $3.54 | $2.65 | 258,071 |
| 2017-05-25 | $3.69 | $3.69 | $3.38 | $3.41 | $2.55 | 375,525 |
| 2017-05-24 | $3.87 | $3.94 | $3.62 | $3.69 | $2.76 | 494,808 |
| 2017-05-23 | $3.56 | $3.92 | $3.52 | $3.81 | $2.85 | 533,790 |
| 2017-05-22 | $3.65 | $3.75 | $3.52 | $3.58 | $2.68 | 454,625 |
| 2017-05-19 | $3.82 | $3.89 | $3.62 | $3.67 | $2.75 | 495,603 |
| 2017-05-18 | $4.26 | $4.29 | $3.67 | $3.86 | $2.89 | 700,302 |
| 2017-05-17 | $4.71 | $4.74 | $4.20 | $4.25 | $3.18 | 362,827 |
| 2017-05-16 | $4.84 | $4.86 | $4.46 | $4.72 | $3.53 | 467,770 |
| 2017-05-15 | $6.10 | $6.11 | $4.44 | $4.83 | $3.61 | 1,406,828 |
| 2017-05-12 | $5.72 | $6.07 | $5.72 | $6.07 | $4.54 | 354,284 |
| 2017-05-11 | $5.78 | $5.90 | $5.70 | $5.84 | $4.37 | 308,640 |
| 2017-05-10 | $5.80 | $5.85 | $5.70 | $5.78 | $4.33 | 176,396 |
| 2017-05-09 | $5.71 | $5.84 | $5.69 | $5.75 | $4.30 | 217,930 |
| 2017-05-08 | $5.68 | $5.84 | $5.66 | $5.70 | $4.27 | 84,825 |
| 2017-05-05 | $5.86 | $5.90 | $5.67 | $5.71 | $4.27 | 129,956 |
| 2017-05-04 | $5.52 | $5.88 | $5.52 | $5.85 | $4.38 | 354,639 |
| 2017-05-03 | $5.77 | $5.79 | $5.53 | $5.56 | $4.16 | 120,264 |
| 2017-05-02 | $6.06 | $6.06 | $5.63 | $5.79 | $4.33 | 223,327 |
| 2017-05-01 | $6.04 | $6.18 | $5.96 | $5.98 | $4.48 | 545,179 |
| 2017-04-28 | $6.00 | $6.23 | $5.75 | $6.07 | $4.54 | 542,578 |
| 2017-04-27 | $5.80 | $5.90 | $5.73 | $5.80 | $4.34 | 48,145 |
| 2017-04-26 | $5.80 | $6.03 | $5.75 | $5.80 | $4.34 | 204,127 |
| 2017-04-25 | $5.77 | $5.88 | $5.65 | $5.78 | $4.33 | 87,593 |
| 2017-04-24 | $5.88 | $5.91 | $5.70 | $5.72 | $4.28 | 71,630 |
| 2017-04-21 | $5.83 | $5.87 | $5.73 | $5.82 | $4.36 | 106,409 |
| 2017-04-20 | $5.62 | $5.92 | $5.53 | $5.80 | $4.34 | 236,921 |
| 2017-04-19 | $5.54 | $5.70 | $5.39 | $5.56 | $4.16 | 113,009 |
| 2017-04-18 | $5.76 | $5.78 | $5.35 | $5.49 | $4.11 | 90,270 |
| 2017-04-17 | $5.99 | $6.09 | $5.66 | $5.76 | $4.31 | 154,108 |
| 2017-04-13 | $5.50 | $6.06 | $5.25 | $5.94 | $4.45 | 761,022 |
| 2017-04-12 | $5.47 | $5.50 | $5.34 | $5.40 | $4.04 | 140,626 |
| 2017-04-11 | $5.42 | $5.59 | $5.42 | $5.50 | $4.12 | 88,216 |
| 2017-04-10 | $5.58 | $5.68 | $5.41 | $5.46 | $4.09 | 285,914 |
| 2017-04-07 | $5.67 | $5.72 | $5.46 | $5.64 | $4.22 | 122,786 |
| 2017-04-06 | $5.67 | $5.85 | $5.56 | $5.70 | $4.27 | 93,452 |
| 2017-04-05 | $5.89 | $5.92 | $5.67 | $5.69 | $4.26 | 114,113 |
| 2017-04-04 | $5.88 | $5.90 | $5.71 | $5.82 | $4.36 | 146,330 |
| 2017-04-03 | $6.03 | $6.05 | $5.75 | $5.86 | $4.39 | 159,277 |
| 2017-03-31 | $5.95 | $6.19 | $5.91 | $6.00 | $4.49 | 273,199 |
| 2017-03-30 | $5.83 | $6.00 | $5.69 | $6.00 | $4.49 | 97,511 |
| 2017-03-29 | $5.80 | $5.89 | $5.72 | $5.84 | $4.37 | 228,938 |
| 2017-03-28 | $5.70 | $5.90 | $5.54 | $5.77 | $4.32 | 185,441 |
| 2017-03-27 | $5.71 | $5.87 | $5.54 | $5.70 | $4.27 | 147,256 |
| 2017-03-24 | $5.79 | $5.87 | $5.70 | $5.77 | $4.32 | 139,431 |
| 2017-03-23 | $5.85 | $5.93 | $5.69 | $5.82 | $4.36 | 128,223 |
| 2017-03-22 | $6.05 | $6.05 | $5.85 | $5.87 | $4.39 | 87,810 |
| 2017-03-21 | $6.10 | $6.14 | $5.84 | $6.02 | $4.50 | 218,113 |
| 2017-03-20 | $6.06 | $6.33 | $5.82 | $6.14 | $4.59 | 225,306 |
| 2017-03-17 | $6.38 | $6.38 | $5.99 | $6.14 | $4.59 | 242,649 |
| 2017-03-16 | $6.42 | $7.02 | $6.07 | $6.35 | $4.75 | 317,938 |
| 2017-03-15 | $7.10 | $7.45 | $6.47 | $6.52 | $4.88 | 442,394 |
| 2017-03-14 | $6.82 | $6.93 | $6.60 | $6.66 | $4.98 | 132,860 |
| 2017-03-13 | $7.04 | $7.04 | $6.73 | $6.80 | $5.09 | 91,821 |
| 2017-03-10 | $7.10 | $7.29 | $6.93 | $6.98 | $5.22 | 162,162 |
| 2017-03-09 | $7.47 | $7.47 | $7.12 | $7.16 | $5.36 | 80,670 |
| 2017-03-08 | $7.57 | $7.62 | $7.35 | $7.42 | $5.55 | 209,148 |
| 2017-03-07 | $7.75 | $7.75 | $7.51 | $7.60 | $5.69 | 69,646 |
| 2017-03-06 | $7.88 | $7.94 | $7.64 | $7.81 | $5.84 | 78,988 |
| 2017-03-03 | $7.83 | $7.98 | $7.76 | $7.94 | $5.94 | 64,705 |
| 2017-03-02 | $7.97 | $8.00 | $7.82 | $7.85 | $5.87 | 38,769 |
| 2017-03-01 | $7.82 | $8.06 | $7.74 | $7.97 | $5.96 | 118,592 |
| 2017-02-28 | $7.99 | $7.99 | $7.43 | $7.83 | $5.86 | 190,372 |
| 2017-02-27 | $8.08 | $8.15 | $7.92 | $7.93 | $5.93 | 180,771 |
| 2017-02-24 | $8.04 | $8.09 | $7.94 | $8.02 | $6.00 | 96,044 |
| 2017-02-23 | $8.18 | $8.20 | $7.98 | $8.09 | $6.05 | 83,745 |
| 2017-02-22 | $8.36 | $8.36 | $8.17 | $8.23 | $6.16 | 132,172 |
| 2017-02-21 | $8.32 | $8.43 | $8.16 | $8.26 | $6.18 | 113,130 |
| 2017-02-17 | $8.15 | $8.30 | $8.01 | $8.27 | $6.19 | 135,694 |
| 2017-02-16 | $8.09 | $8.33 | $8.07 | $8.15 | $6.10 | 170,537 |
| 2017-02-15 | $8.05 | $8.10 | $7.97 | $8.05 | $6.02 | 169,172 |
| 2017-02-14 | $7.94 | $8.06 | $7.79 | $7.99 | $5.98 | 380,020 |
| 2017-02-13 | $7.91 | $8.00 | $7.77 | $7.94 | $5.94 | 178,352 |
| 2017-02-10 | $8.00 | $8.02 | $7.83 | $7.85 | $5.87 | 151,728 |
| 2017-02-09 | $7.94 | $7.97 | $7.76 | $7.93 | $5.93 | 49,815 |
| 2017-02-08 | $7.95 | $8.00 | $7.76 | $7.97 | $5.96 | 189,094 |
| 2017-02-07 | $8.00 | $8.05 | $7.73 | $7.94 | $5.94 | 73,309 |
| 2017-02-06 | $7.91 | $8.00 | $7.86 | $7.96 | $5.96 | 90,486 |
| 2017-02-03 | $7.85 | $8.01 | $7.83 | $7.98 | $5.97 | 130,360 |
| 2017-02-02 | $7.98 | $8.03 | $7.81 | $7.87 | $5.89 | 157,168 |
| 2017-02-01 | $8.05 | $8.15 | $7.86 | $7.95 | $5.95 | 245,353 |
| 2017-01-31 | $8.08 | $8.15 | $8.00 | $8.09 | $6.05 | 146,739 |
| 2017-01-30 | $8.10 | $8.16 | $7.76 | $8.08 | $6.05 | 124,689 |
| 2017-01-27 | $7.76 | $8.06 | $7.75 | $8.03 | $6.01 | 205,953 |
| 2017-01-26 | $7.55 | $7.80 | $7.52 | $7.75 | $5.80 | 141,030 |
| 2017-01-25 | $7.35 | $7.58 | $7.34 | $7.49 | $5.61 | 167,958 |
| 2017-01-24 | $7.30 | $7.72 | $7.25 | $7.36 | $5.51 | 260,111 |
| 2017-01-23 | $6.95 | $7.44 | $6.95 | $7.29 | $5.46 | 139,551 |
| 2017-01-20 | $6.96 | $7.15 | $6.96 | $6.99 | $5.23 | 117,473 |
| 2017-01-19 | $7.04 | $7.13 | $6.97 | $7.00 | $5.24 | 121,198 |
| 2017-01-18 | $7.09 | $7.12 | $6.95 | $7.04 | $5.27 | 502,299 |
| 2017-01-17 | $6.90 | $7.31 | $6.90 | $7.05 | $5.28 | 103,174 |
| 2017-01-13 | $7.05 | $7.11 | $6.93 | $7.05 | $5.28 | 60,956 |
| 2017-01-12 | $6.95 | $7.13 | $6.77 | $7.05 | $5.28 | 212,051 |
| 2017-01-11 | $6.74 | $7.10 | $6.74 | $6.92 | $5.18 | 73,556 |
| 2017-01-10 | $6.49 | $6.84 | $6.49 | $6.69 | $5.01 | 100,407 |
| 2017-01-09 | $6.41 | $6.63 | $6.40 | $6.53 | $4.89 | 171,854 |
| 2017-01-06 | $6.63 | $6.63 | $6.35 | $6.41 | $4.80 | 155,877 |
| 2017-01-05 | $6.67 | $6.77 | $6.55 | $6.56 | $4.91 | 902,446 |
| 2017-01-04 | $6.91 | $6.94 | $6.70 | $6.71 | $5.02 | 115,085 |
| 2017-01-03 | $7.20 | $7.20 | $6.71 | $6.82 | $5.10 | 87,271 |
| 2016-12-30 | $6.97 | $7.10 | $6.71 | $7.10 | $5.31 | 128,174 |
| 2016-12-29 | $6.75 | $6.97 | $6.75 | $6.93 | $5.19 | 42,791 |
| 2016-12-28 | $6.80 | $6.90 | $6.59 | $6.77 | $5.07 | 60,039 |
| 2016-12-27 | $7.07 | $7.18 | $6.65 | $6.80 | $5.09 | 174,312 |
| 2016-12-23 | $6.59 | $7.16 | $6.46 | $7.09 | $5.31 | 57,142 |
| 2016-12-22 | $6.75 | $6.75 | $6.48 | $6.65 | $4.98 | 13,041 |
| 2016-12-21 | $6.63 | $6.93 | $6.63 | $6.75 | $5.05 | 28,266 |
| 2016-12-20 | $6.66 | $6.98 | $6.63 | $6.63 | $4.96 | 43,271 |
| 2016-12-19 | $7.13 | $7.13 | $6.50 | $6.60 | $4.94 | 54,793 |
| 2016-12-16 | $6.67 | $7.16 | $6.50 | $7.16 | $5.36 | 230,231 |
| 2016-12-15 | $6.74 | $6.96 | $6.53 | $6.70 | $5.01 | 123,115 |
| 2016-12-14 | $6.79 | $6.98 | $6.74 | $6.74 | $5.04 | 191,673 |
| 2016-12-13 | $6.79 | $6.88 | $6.76 | $6.77 | $5.07 | 34,298 |
| 2016-12-12 | $6.76 | $7.09 | $6.76 | $6.80 | $5.09 | 113,387 |
| 2016-12-09 | $6.97 | $7.51 | $6.75 | $6.86 | $5.13 | 167,092 |
| 2016-12-08 | $6.12 | $6.98 | $6.12 | $6.97 | $5.22 | 347,151 |
| 2016-12-07 | $5.38 | $6.29 | $5.38 | $6.20 | $4.64 | 230,941 |
| 2016-12-06 | $5.44 | $5.45 | $5.25 | $5.38 | $4.03 | 101,307 |
| 2016-12-05 | $5.27 | $5.51 | $5.27 | $5.39 | $4.03 | 118,352 |
| 2016-12-02 | $5.43 | $5.72 | $5.26 | $5.29 | $3.96 | 107,117 |
| 2016-12-01 | $5.36 | $5.51 | $5.35 | $5.46 | $4.09 | 215,929 |
| 2016-11-30 | $5.31 | $5.45 | $5.28 | $5.35 | $4.00 | 56,533 |
| 2016-11-29 | $5.37 | $5.58 | $5.22 | $5.28 | $3.95 | 218,955 |
| 2016-11-28 | $5.46 | $5.50 | $5.35 | $5.37 | $4.02 | 191,269 |
| 2016-11-25 | $5.44 | $5.47 | $5.35 | $5.47 | $4.09 | 105,871 |
| 2016-11-23 | $5.26 | $5.64 | $5.22 | $5.47 | $4.09 | 231,260 |
| 2016-11-22 | $5.36 | $5.48 | $5.16 | $5.22 | $3.91 | 317,939 |
| 2016-11-21 | $5.33 | $5.57 | $5.31 | $5.34 | $4.00 | 96,884 |
| 2016-11-18 | $5.36 | $5.40 | $5.25 | $5.36 | $4.01 | 330,801 |
| 2016-11-17 | $5.44 | $5.59 | $5.36 | $5.36 | $4.01 | 212,906 |
| 2016-11-16 | $5.66 | $5.91 | $5.28 | $5.45 | $4.08 | 227,419 |
| 2016-11-15 | $5.97 | $5.97 | $5.67 | $5.70 | $4.27 | 242,676 |
| 2016-11-14 | $5.60 | $6.13 | $5.27 | $5.88 | $4.40 | 188,819 |
| 2016-11-11 | $5.13 | $5.41 | $5.01 | $5.32 | $3.98 | 65,773 |
| 2016-11-10 | $5.37 | $5.38 | $4.99 | $5.24 | $3.92 | 151,970 |
| 2016-11-09 | $4.97 | $5.28 | $4.86 | $5.13 | $3.84 | 19,197 |
| 2016-11-08 | $4.80 | $5.25 | $4.80 | $5.02 | $3.76 | 125,532 |
| 2016-11-07 | $4.95 | $5.17 | $4.37 | $4.82 | $3.61 | 467,880 |
| 2016-11-04 | $5.40 | $5.44 | $4.87 | $4.95 | $3.70 | 432,346 |
| 2016-11-03 | $5.63 | $5.78 | $5.34 | $5.39 | $4.03 | 121,145 |
| 2016-11-02 | $5.66 | $5.99 | $5.41 | $5.59 | $4.18 | 44,405 |
| 2016-11-01 | $6.15 | $6.19 | $5.61 | $5.68 | $4.25 | 77,764 |
| 2016-10-31 | $5.85 | $6.32 | $5.85 | $6.14 | $4.59 | 29,357 |
| 2016-10-28 | $5.74 | $5.90 | $5.69 | $5.85 | $4.38 | 24,905 |
| 2016-10-27 | $6.00 | $6.00 | $5.61 | $5.72 | $4.28 | 86,442 |
| 2016-10-26 | $6.07 | $6.10 | $5.81 | $5.94 | $4.45 | 30,418 |
| 2016-10-25 | $6.01 | $6.17 | $5.96 | $6.01 | $4.50 | 57,700 |
| 2016-10-24 | $6.31 | $6.31 | $5.83 | $6.00 | $4.49 | 90,242 |
| 2016-10-21 | $6.20 | $6.49 | $6.15 | $6.23 | $4.66 | 107,260 |
| 2016-10-20 | $6.50 | $6.56 | $6.22 | $6.25 | $4.68 | 91,326 |
| 2016-10-19 | $6.33 | $6.51 | $6.14 | $6.36 | $4.76 | 81,901 |
| 2016-10-18 | $6.15 | $6.38 | $6.08 | $6.31 | $4.72 | 80,978 |
| 2016-10-17 | $6.03 | $6.31 | $6.00 | $6.18 | $4.62 | 80,381 |
| 2016-10-14 | $6.11 | $6.35 | $6.07 | $6.09 | $4.56 | 205,511 |
| 2016-10-13 | $6.20 | $6.20 | $6.02 | $6.12 | $4.58 | 154,189 |
| 2016-10-12 | $6.26 | $6.32 | $6.04 | $6.08 | $4.55 | 103,743 |
| 2016-10-11 | $6.30 | $6.44 | $6.18 | $6.29 | $4.71 | 121,700 |
| 2016-10-10 | $6.23 | $6.44 | $6.02 | $6.39 | $4.78 | 87,240 |
| 2016-10-07 | $6.49 | $6.49 | $6.10 | $6.23 | $4.66 | 33,404 |
| 2016-10-06 | $6.55 | $6.68 | $6.35 | $6.42 | $4.80 | 116,203 |
| 2016-10-05 | $6.55 | $6.87 | $6.31 | $6.59 | $4.93 | 120,436 |
| 2016-10-04 | $6.65 | $6.92 | $6.36 | $6.49 | $4.86 | 48,487 |
| 2016-10-03 | $6.63 | $6.84 | $6.35 | $6.70 | $5.01 | 88,402 |
| 2016-09-30 | $6.53 | $6.57 | $6.24 | $6.45 | $4.83 | 50,138 |
| 2016-09-29 | $6.64 | $6.71 | $6.42 | $6.53 | $4.89 | 87,582 |
| 2016-09-28 | $6.58 | $6.76 | $6.54 | $6.68 | $5.00 | 118,340 |
| 2016-09-27 | $6.78 | $6.80 | $6.61 | $6.63 | $4.96 | 185,255 |
| 2016-09-26 | $6.79 | $6.89 | $6.75 | $6.82 | $5.10 | 28,637 |
| 2016-09-23 | $6.80 | $6.96 | $6.67 | $6.79 | $5.08 | 33,721 |
| 2016-09-22 | $6.92 | $7.00 | $6.75 | $6.91 | $5.17 | 905,104 |
| 2016-09-21 | $6.93 | $7.18 | $6.75 | $6.85 | $5.13 | 253,514 |
| 2016-09-20 | $6.91 | $7.10 | $6.80 | $6.98 | $5.22 | 61,467 |
| 2016-09-19 | $6.87 | $7.21 | $6.87 | $6.96 | $5.21 | 286,387 |
| 2016-09-16 | $7.14 | $7.32 | $6.52 | $6.87 | $5.14 | 1,298,917 |
| 2016-09-15 | $7.40 | $7.44 | $7.18 | $7.20 | $5.39 | 307,917 |
| 2016-09-14 | $7.25 | $7.55 | $6.89 | $7.40 | $5.54 | 352,653 |
| 2016-09-13 | $7.86 | $7.86 | $7.35 | $7.49 | $5.61 | 170,294 |
| 2016-09-12 | $7.53 | $7.75 | $7.20 | $7.63 | $5.71 | 259,856 |
| 2016-09-09 | $7.83 | $7.98 | $7.55 | $7.62 | $5.70 | 201,095 |
| 2016-09-08 | $7.66 | $7.98 | $7.66 | $7.80 | $5.84 | 199,827 |
| 2016-09-07 | $7.76 | $8.12 | $7.65 | $7.94 | $5.94 | 346,361 |
| 2016-09-06 | $7.15 | $7.85 | $7.12 | $7.79 | $5.83 | 469,179 |
Verso Corp - Class A (VRS) News Headlines
.jpg)
.jpg)
.jpg)
Recent Verso Corp - Class A (VRS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Verso Corp - Class A (VRS) in the Paper & Paper Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Domtar Corporation | UFS | Paper & Paper Products | Basic Materials | 10,600 |
| Resolute Forest Products Inc | RFP | Paper & Paper Products | Basic Materials | 9,000 |
| Verso Corp - Class A | VRS | Paper & Paper Products | Basic Materials | 5,900 |
| Mercer International Inc | MERC | Paper & Paper Products | Basic Materials | 5,000 |
| Glatfelter Corporation | GLT | Paper & Paper Products | Basic Materials | 3,500 |
| Schweitzer-Mauduit International Inc | SWM | Paper & Paper Products | Basic Materials | 3,000 |
| Clearwater Paper Corp | CLW | Paper & Paper Products | Basic Materials | 2,700 |
| Neenah Inc | NP | Paper & Paper Products | Basic Materials | 1,500 |
| IT Tech Packaging Inc | ITP | Paper & Paper Products | Basic Materials | 74 |
| Suzano S.A. | SUZ | Paper & Paper Products | Basic Materials | 0 |