Crescent Point Energy Corp (CPG) Exchange: NYSE
Data as of May 2, 2025
$8.65 ($-0.06) -0.69%
Crescent Point Energy Corp - Daily Information
Click for more stock information on Crescent Point Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.74 |
| Previous Close | $8.65 |
| High | $8.76 |
| Low | $8.60 |
| Adjusted Open | $8.74 |
| Previous Adjusted Close | $8.65 |
| Adjusted High | $8.76 |
| Adjusted Low | $8.60 |
About Crescent Point Energy Corp (CPG)
Crescent Point Energy Corp. acquires, explores, develops, and produces oil and natural gas properties in Western Canada and the United States. The companyÂs oil and natural gas properties, and related assets are located in the provinces of Saskatchewan, Alberta, and Manitoba; and the states of North Dakota, Montana, Colorado, and Utah. Crescent Point Energy Corp. is headquartered in Calgary, Canada.
Invest in Crescent Point Energy Corp (CPG)
Historical Stock Data for Crescent Point Energy Corp (CPG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $8.74 | $8.76 | $8.60 | $8.65 | $8.65 | 3,522,018 |
| 2024-05-02 | $8.58 | $8.80 | $8.57 | $8.71 | $8.71 | 4,868,159 |
| 2024-05-01 | $8.77 | $8.82 | $8.41 | $8.50 | $8.50 | 6,693,444 |
| 2024-04-30 | $9.15 | $9.19 | $8.81 | $8.81 | $8.81 | 8,505,532 |
| 2024-04-29 | $9.06 | $9.28 | $9.00 | $9.23 | $9.23 | 5,479,784 |
| 2024-04-26 | $9.03 | $9.08 | $8.93 | $9.07 | $9.07 | 2,789,218 |
| 2024-04-25 | $8.82 | $9.04 | $8.75 | $9.00 | $9.00 | 3,707,401 |
| 2024-04-24 | $8.82 | $8.91 | $8.78 | $8.85 | $8.85 | 4,472,573 |
| 2024-04-23 | $8.65 | $8.88 | $8.59 | $8.86 | $8.86 | 5,201,340 |
| 2024-04-22 | $8.62 | $8.80 | $8.54 | $8.68 | $8.68 | 4,002,326 |
| 2024-04-19 | $8.42 | $8.73 | $8.40 | $8.69 | $8.69 | 5,713,043 |
| 2024-04-18 | $8.54 | $8.59 | $8.37 | $8.45 | $8.45 | 4,587,745 |
| 2024-04-17 | $8.54 | $8.72 | $8.44 | $8.51 | $8.51 | 6,076,523 |
| 2024-04-16 | $8.47 | $8.60 | $8.36 | $8.54 | $8.54 | 4,652,919 |
| 2024-04-15 | $8.79 | $8.85 | $8.50 | $8.51 | $8.51 | 6,617,145 |
| 2024-04-12 | $9.05 | $9.07 | $8.72 | $8.77 | $8.77 | 8,535,241 |
| 2024-04-11 | $8.81 | $9.02 | $8.76 | $8.87 | $8.87 | 10,901,757 |
| 2024-04-10 | $8.81 | $8.85 | $8.66 | $8.76 | $8.76 | 8,752,261 |
| 2024-04-09 | $8.83 | $8.90 | $8.76 | $8.83 | $8.83 | 4,797,161 |
| 2024-04-08 | $8.79 | $8.88 | $8.69 | $8.80 | $8.80 | 5,457,875 |
| 2024-04-05 | $8.80 | $8.86 | $8.74 | $8.80 | $8.80 | 4,072,212 |
| 2024-04-04 | $8.80 | $8.86 | $8.73 | $8.81 | $8.81 | 4,945,390 |
| 2024-04-03 | $8.53 | $8.80 | $8.49 | $8.80 | $8.80 | 7,671,024 |
| 2024-04-02 | $8.25 | $8.53 | $8.20 | $8.49 | $8.49 | 10,121,829 |
| 2024-04-01 | $8.26 | $8.29 | $8.11 | $8.17 | $8.17 | 4,989,450 |
| 2024-03-28 | $8.14 | $8.21 | $8.06 | $8.19 | $8.19 | 3,647,218 |
| 2024-03-27 | $7.77 | $8.07 | $7.75 | $8.06 | $8.06 | 5,248,865 |
| 2024-03-26 | $8.01 | $8.03 | $7.92 | $7.94 | $7.94 | 5,074,384 |
| 2024-03-25 | $7.86 | $8.02 | $7.85 | $8.00 | $8.00 | 6,248,980 |
| 2024-03-22 | $7.92 | $7.94 | $7.73 | $7.79 | $7.79 | 5,363,918 |
| 2024-03-21 | $7.92 | $7.98 | $7.88 | $7.93 | $7.93 | 5,074,355 |
| 2024-03-20 | $7.84 | $7.94 | $7.80 | $7.90 | $7.90 | 6,366,590 |
| 2024-03-19 | $7.82 | $7.98 | $7.80 | $7.94 | $7.94 | 4,986,919 |
| 2024-03-18 | $7.80 | $7.86 | $7.61 | $7.84 | $7.84 | 6,615,038 |
| 2024-03-15 | $7.70 | $7.80 | $7.67 | $7.77 | $7.77 | 6,981,174 |
| 2024-03-14 | $7.68 | $7.76 | $7.61 | $7.70 | $7.70 | 6,610,966 |
| 2024-03-13 | $7.64 | $7.76 | $7.64 | $7.73 | $7.65 | 5,174,640 |
| 2024-03-12 | $7.50 | $7.58 | $7.47 | $7.57 | $7.49 | 5,854,347 |
| 2024-03-11 | $7.50 | $7.55 | $7.37 | $7.55 | $7.55 | 5,562,326 |
| 2024-03-08 | $7.60 | $7.61 | $7.46 | $7.51 | $7.51 | 9,125,567 |
| 2024-03-07 | $7.60 | $7.70 | $7.51 | $7.58 | $7.58 | 6,795,590 |
| 2024-03-06 | $7.60 | $7.64 | $7.49 | $7.56 | $7.56 | 6,394,063 |
| 2024-03-05 | $7.42 | $7.58 | $7.37 | $7.51 | $7.51 | 7,660,226 |
| 2024-03-04 | $7.53 | $7.57 | $7.40 | $7.44 | $7.44 | 7,243,243 |
| 2024-03-01 | $7.38 | $7.58 | $7.34 | $7.49 | $7.49 | 8,374,482 |
| 2024-02-29 | $7.21 | $7.41 | $7.14 | $7.30 | $7.30 | 5,810,526 |
| 2024-02-28 | $7.18 | $7.21 | $7.08 | $7.15 | $7.15 | 5,938,477 |
| 2024-02-27 | $7.18 | $7.22 | $7.11 | $7.14 | $7.14 | 6,628,486 |
| 2024-02-26 | $7.04 | $7.13 | $6.97 | $7.12 | $7.12 | 5,190,216 |
| 2024-02-23 | $7.05 | $7.08 | $6.97 | $7.05 | $7.05 | 5,271,311 |
| 2024-02-22 | $6.97 | $7.16 | $6.94 | $7.12 | $7.12 | 7,482,415 |
| 2024-02-21 | $6.84 | $7.06 | $6.84 | $7.02 | $7.02 | 7,251,511 |
| 2024-02-20 | $6.81 | $6.89 | $6.78 | $6.84 | $6.84 | 7,049,990 |
| 2024-02-16 | $6.71 | $6.84 | $6.67 | $6.80 | $6.80 | 6,497,362 |
| 2024-02-15 | $6.34 | $6.73 | $6.33 | $6.70 | $6.70 | 7,048,275 |
| 2024-02-14 | $6.41 | $6.48 | $6.29 | $6.34 | $6.34 | 5,164,038 |
| 2024-02-13 | $6.46 | $6.48 | $6.30 | $6.35 | $6.35 | 5,516,298 |
| 2024-02-12 | $6.34 | $6.52 | $6.34 | $6.49 | $6.49 | 5,406,069 |
| 2024-02-09 | $6.39 | $6.41 | $6.32 | $6.33 | $6.33 | 4,940,507 |
| 2024-02-08 | $6.27 | $6.40 | $6.25 | $6.37 | $6.37 | 4,971,396 |
| 2024-02-07 | $6.28 | $6.32 | $6.20 | $6.26 | $6.26 | 3,631,770 |
| 2024-02-06 | $6.19 | $6.33 | $6.15 | $6.26 | $6.26 | 4,663,825 |
| 2024-02-05 | $6.20 | $6.20 | $6.03 | $6.13 | $6.13 | 6,681,470 |
| 2024-02-02 | $6.37 | $6.40 | $6.25 | $6.25 | $6.25 | 6,499,364 |
| 2024-02-01 | $6.57 | $6.66 | $6.39 | $6.42 | $6.42 | 8,895,125 |
| 2024-01-31 | $6.62 | $6.69 | $6.52 | $6.52 | $6.52 | 5,789,181 |
| 2024-01-30 | $6.48 | $6.69 | $6.45 | $6.68 | $6.68 | 6,610,859 |
| 2024-01-29 | $6.57 | $6.61 | $6.48 | $6.55 | $6.55 | 5,573,731 |
| 2024-01-26 | $6.60 | $6.65 | $6.46 | $6.60 | $6.60 | 5,384,420 |
| 2024-01-25 | $6.58 | $6.63 | $6.48 | $6.62 | $6.62 | 5,739,091 |
| 2024-01-24 | $6.47 | $6.52 | $6.39 | $6.51 | $6.51 | 5,719,229 |
| 2024-01-23 | $6.39 | $6.50 | $6.37 | $6.40 | $6.40 | 4,294,409 |
| 2024-01-22 | $6.40 | $6.48 | $6.36 | $6.42 | $6.42 | 5,169,760 |
| 2024-01-19 | $6.34 | $6.44 | $6.31 | $6.44 | $6.44 | 5,751,447 |
| 2024-01-18 | $6.38 | $6.41 | $6.29 | $6.36 | $6.36 | 4,401,642 |
| 2024-01-17 | $6.36 | $6.43 | $6.28 | $6.34 | $6.34 | 4,570,724 |
| 2024-01-16 | $6.64 | $6.64 | $6.42 | $6.44 | $6.44 | 4,809,539 |
| 2024-01-12 | $6.82 | $6.83 | $6.62 | $6.65 | $6.65 | 3,922,670 |
| 2024-01-11 | $6.60 | $6.68 | $6.55 | $6.64 | $6.64 | 4,203,271 |
| 2024-01-10 | $6.73 | $6.74 | $6.54 | $6.57 | $6.57 | 3,872,118 |
| 2024-01-09 | $6.77 | $6.77 | $6.61 | $6.68 | $6.68 | 3,165,984 |
| 2024-01-08 | $6.77 | $6.78 | $6.64 | $6.73 | $6.73 | 5,352,667 |
| 2024-01-05 | $6.91 | $6.98 | $6.85 | $6.92 | $6.92 | 3,985,593 |
| 2024-01-04 | $7.10 | $7.10 | $6.84 | $6.86 | $6.86 | 4,363,988 |
| 2024-01-03 | $6.93 | $7.07 | $6.87 | $7.03 | $7.03 | 3,602,140 |
| 2024-01-02 | $7.00 | $7.08 | $6.90 | $6.92 | $6.92 | 4,316,368 |
| 2023-12-29 | $6.97 | $6.99 | $6.93 | $6.93 | $6.93 | 3,269,809 |
| 2023-12-28 | $7.06 | $7.08 | $6.94 | $6.96 | $6.96 | 2,341,808 |
| 2023-12-27 | $7.20 | $7.22 | $7.08 | $7.09 | $7.09 | 3,039,372 |
| 2023-12-26 | $7.10 | $7.23 | $7.06 | $7.20 | $7.20 | 2,122,335 |
| 2023-12-22 | $7.05 | $7.10 | $6.97 | $7.02 | $7.02 | 3,686,993 |
| 2023-12-21 | $6.90 | $7.00 | $6.86 | $6.99 | $6.99 | 4,773,256 |
| 2023-12-20 | $6.99 | $7.02 | $6.82 | $6.83 | $6.83 | 4,076,747 |
| 2023-12-19 | $6.87 | $6.96 | $6.84 | $6.95 | $6.95 | 3,090,992 |
| 2023-12-18 | $6.96 | $7.01 | $6.83 | $6.86 | $6.86 | 3,804,601 |
| 2023-12-15 | $6.89 | $6.89 | $6.72 | $6.80 | $6.80 | 6,159,665 |
| 2023-12-14 | $6.77 | $6.90 | $6.77 | $6.85 | $6.85 | 8,399,631 |
| 2023-12-13 | $6.43 | $6.62 | $6.37 | $6.62 | $6.55 | 3,572,640 |
| 2023-12-12 | $6.52 | $6.52 | $6.33 | $6.39 | $6.32 | 6,270,492 |
| 2023-12-11 | $6.75 | $6.79 | $6.59 | $6.61 | $6.54 | 5,534,258 |
| 2023-12-08 | $6.70 | $6.84 | $6.68 | $6.80 | $6.73 | 4,396,619 |
| 2023-12-07 | $6.60 | $6.68 | $6.56 | $6.62 | $6.55 | 5,488,082 |
| 2023-12-06 | $6.78 | $6.80 | $6.54 | $6.55 | $6.48 | 5,821,224 |
| 2023-12-05 | $6.92 | $6.95 | $6.81 | $6.81 | $6.74 | 4,962,056 |
| 2023-12-04 | $7.05 | $7.05 | $6.91 | $6.92 | $6.85 | 5,147,130 |
| 2023-12-01 | $7.03 | $7.21 | $7.01 | $7.09 | $7.01 | 4,483,496 |
| 2023-11-30 | $7.15 | $7.28 | $6.95 | $7.04 | $6.96 | 4,722,814 |
| 2023-11-29 | $7.02 | $7.11 | $6.93 | $7.05 | $6.97 | 4,989,729 |
| 2023-11-28 | $6.98 | $7.07 | $6.93 | $6.98 | $6.91 | 2,561,106 |
| 2023-11-27 | $6.97 | $7.01 | $6.90 | $6.91 | $6.84 | 3,465,644 |
| 2023-11-24 | $6.95 | $7.11 | $6.95 | $7.02 | $6.94 | 1,838,291 |
| 2023-11-22 | $6.81 | $6.98 | $6.78 | $6.93 | $6.86 | 3,776,789 |
| 2023-11-21 | $7.06 | $7.12 | $7.01 | $7.04 | $6.96 | 3,167,051 |
| 2023-11-20 | $7.15 | $7.19 | $7.07 | $7.07 | $6.99 | 3,223,952 |
| 2023-11-17 | $6.90 | $7.13 | $6.89 | $7.06 | $6.98 | 5,811,115 |
| 2023-11-16 | $6.93 | $6.93 | $6.70 | $6.82 | $6.75 | 6,464,641 |
| 2023-11-15 | $7.08 | $7.15 | $7.00 | $7.02 | $6.94 | 7,412,725 |
| 2023-11-14 | $7.00 | $7.11 | $6.98 | $7.10 | $7.02 | 6,010,044 |
| 2023-11-13 | $7.05 | $7.09 | $6.94 | $6.96 | $6.87 | 4,572,992 |
| 2023-11-10 | $6.98 | $7.13 | $6.98 | $7.06 | $7.06 | 5,901,636 |
| 2023-11-09 | $7.05 | $7.16 | $6.93 | $6.94 | $6.94 | 4,666,607 |
| 2023-11-08 | $7.18 | $7.20 | $6.90 | $6.95 | $6.95 | 6,640,896 |
| 2023-11-07 | $7.38 | $7.38 | $7.16 | $7.17 | $7.17 | 11,582,107 |
| 2023-11-06 | $8.29 | $8.31 | $7.98 | $7.99 | $7.99 | 3,954,563 |
| 2023-11-03 | $8.46 | $8.53 | $8.19 | $8.20 | $8.20 | 3,669,153 |
| 2023-11-02 | $8.07 | $8.47 | $8.02 | $8.43 | $8.43 | 4,014,663 |
| 2023-11-01 | $8.07 | $8.15 | $7.96 | $8.08 | $8.08 | 3,239,702 |
| 2023-10-31 | $8.01 | $8.13 | $7.90 | $8.01 | $8.01 | 3,384,947 |
| 2023-10-30 | $8.05 | $8.14 | $7.91 | $7.99 | $7.99 | 3,046,960 |
| 2023-10-27 | $8.05 | $8.08 | $7.81 | $8.01 | $8.01 | 3,462,783 |
| 2023-10-26 | $7.96 | $8.06 | $7.75 | $7.98 | $7.98 | 4,324,219 |
| 2023-10-25 | $7.95 | $8.08 | $7.86 | $8.00 | $8.00 | 3,526,291 |
| 2023-10-24 | $8.12 | $8.14 | $7.97 | $7.99 | $7.99 | 2,868,701 |
| 2023-10-23 | $8.20 | $8.30 | $8.03 | $8.06 | $8.06 | 4,542,957 |
| 2023-10-20 | $8.42 | $8.45 | $8.25 | $8.29 | $8.29 | 3,283,955 |
| 2023-10-19 | $8.26 | $8.49 | $8.12 | $8.43 | $8.43 | 3,318,239 |
| 2023-10-18 | $8.39 | $8.40 | $8.29 | $8.34 | $8.34 | 2,729,896 |
| 2023-10-17 | $8.13 | $8.38 | $8.12 | $8.32 | $8.32 | 3,240,285 |
| 2023-10-16 | $8.10 | $8.22 | $7.96 | $8.19 | $8.19 | 3,389,762 |
| 2023-10-13 | $8.08 | $8.11 | $7.94 | $8.07 | $8.07 | 4,756,255 |
| 2023-10-12 | $8.04 | $8.06 | $7.79 | $7.88 | $7.88 | 3,971,442 |
| 2023-10-11 | $7.95 | $8.05 | $7.86 | $7.94 | $7.94 | 3,198,618 |
| 2023-10-10 | $8.12 | $8.19 | $7.94 | $8.05 | $8.05 | 2,881,006 |
| 2023-10-09 | $7.97 | $8.22 | $7.89 | $8.12 | $8.12 | 3,020,362 |
| 2023-10-06 | $7.54 | $7.74 | $7.42 | $7.68 | $7.68 | 3,133,767 |
| 2023-10-05 | $7.40 | $7.59 | $7.39 | $7.49 | $7.49 | 3,183,908 |
| 2023-10-04 | $7.77 | $7.80 | $7.39 | $7.49 | $7.49 | 4,837,363 |
| 2023-10-03 | $7.83 | $7.91 | $7.74 | $7.91 | $7.91 | 3,763,651 |
| 2023-10-02 | $8.30 | $8.31 | $7.83 | $7.88 | $7.88 | 4,072,804 |
| 2023-09-29 | $8.43 | $8.43 | $8.26 | $8.30 | $8.30 | 2,672,578 |
| 2023-09-28 | $8.31 | $8.44 | $8.27 | $8.36 | $8.36 | 2,863,768 |
| 2023-09-27 | $8.24 | $8.36 | $8.21 | $8.32 | $8.32 | 3,051,924 |
| 2023-09-26 | $8.09 | $8.22 | $8.06 | $8.12 | $8.12 | 2,438,485 |
| 2023-09-25 | $7.92 | $8.21 | $7.91 | $8.19 | $8.19 | 3,157,822 |
| 2023-09-22 | $8.04 | $8.08 | $7.91 | $7.93 | $7.93 | 2,482,973 |
| 2023-09-21 | $8.10 | $8.15 | $7.90 | $7.92 | $7.92 | 5,133,082 |
| 2023-09-20 | $8.23 | $8.35 | $8.07 | $8.07 | $8.07 | 2,968,569 |
| 2023-09-19 | $8.53 | $8.54 | $8.25 | $8.27 | $8.27 | 3,322,805 |
| 2023-09-18 | $8.56 | $8.57 | $8.36 | $8.40 | $8.40 | 2,623,193 |
| 2023-09-15 | $8.50 | $8.52 | $8.44 | $8.47 | $8.47 | 2,685,089 |
| 2023-09-14 | $8.50 | $8.56 | $8.48 | $8.54 | $8.54 | 2,181,808 |
| 2023-09-13 | $8.49 | $8.49 | $8.36 | $8.43 | $8.36 | 3,463,597 |
| 2023-09-12 | $8.30 | $8.45 | $8.27 | $8.41 | $8.34 | 3,678,327 |
| 2023-09-11 | $8.41 | $8.46 | $8.15 | $8.18 | $8.11 | 2,440,315 |
| 2023-09-08 | $8.33 | $8.44 | $8.33 | $8.35 | $8.28 | 2,140,093 |
| 2023-09-07 | $8.43 | $8.48 | $8.25 | $8.29 | $8.22 | 2,213,533 |
| 2023-09-06 | $8.46 | $8.59 | $8.37 | $8.46 | $8.39 | 2,739,564 |
| 2023-09-05 | $8.49 | $8.59 | $8.44 | $8.48 | $8.41 | 2,552,851 |
| 2023-09-01 | $8.33 | $8.44 | $8.30 | $8.42 | $8.42 | 2,028,147 |
| 2023-08-31 | $8.24 | $8.28 | $8.17 | $8.22 | $8.22 | 2,021,092 |
| 2023-08-30 | $8.16 | $8.23 | $8.15 | $8.18 | $8.18 | 3,366,878 |
| 2023-08-29 | $7.99 | $8.14 | $7.91 | $8.13 | $8.13 | 2,457,318 |
| 2023-08-28 | $7.92 | $8.07 | $7.91 | $7.97 | $7.97 | 2,781,058 |
| 2023-08-25 | $8.00 | $8.02 | $7.81 | $7.86 | $7.86 | 3,937,494 |
| 2023-08-24 | $8.11 | $8.20 | $7.91 | $7.93 | $7.93 | 3,191,171 |
| 2023-08-23 | $8.09 | $8.23 | $7.93 | $8.16 | $8.16 | 3,011,560 |
| 2023-08-22 | $8.25 | $8.32 | $8.20 | $8.21 | $8.21 | 1,920,623 |
| 2023-08-21 | $8.35 | $8.42 | $8.20 | $8.25 | $8.25 | 1,791,724 |
| 2023-08-18 | $8.17 | $8.30 | $8.09 | $8.29 | $8.29 | 1,986,135 |
| 2023-08-17 | $8.30 | $8.38 | $8.19 | $8.24 | $8.24 | 3,670,505 |
| 2023-08-16 | $8.24 | $8.36 | $8.13 | $8.16 | $8.16 | 2,180,702 |
| 2023-08-15 | $8.28 | $8.35 | $8.17 | $8.22 | $8.22 | 2,870,869 |
| 2023-08-14 | $8.41 | $8.44 | $8.32 | $8.39 | $8.39 | 1,941,073 |
| 2023-08-11 | $8.37 | $8.56 | $8.35 | $8.49 | $8.49 | 2,204,646 |
| 2023-08-10 | $8.45 | $8.53 | $8.34 | $8.37 | $8.37 | 3,468,162 |
| 2023-08-09 | $8.36 | $8.57 | $8.34 | $8.45 | $8.45 | 6,477,129 |
| 2023-08-08 | $7.99 | $8.26 | $7.94 | $8.26 | $8.26 | 1,731,183 |
| 2023-08-07 | $8.19 | $8.22 | $8.12 | $8.17 | $8.17 | 982,714 |
| 2023-08-04 | $8.20 | $8.35 | $8.16 | $8.20 | $8.20 | 2,395,155 |
| 2023-08-03 | $8.05 | $8.25 | $7.90 | $8.16 | $8.13 | 2,609,515 |
| 2023-08-02 | $8.08 | $8.11 | $7.92 | $7.97 | $7.94 | 3,181,447 |
| 2023-08-01 | $8.03 | $8.13 | $7.95 | $8.13 | $8.13 | 2,519,003 |
| 2023-07-31 | $8.13 | $8.24 | $8.10 | $8.11 | $8.11 | 3,046,116 |
| 2023-07-28 | $7.82 | $8.07 | $7.67 | $8.04 | $8.04 | 4,211,417 |
| 2023-07-27 | $8.22 | $8.30 | $7.77 | $7.77 | $7.77 | 5,373,841 |
| 2023-07-26 | $7.84 | $8.20 | $7.82 | $8.14 | $8.14 | 5,638,925 |
| 2023-07-25 | $7.81 | $7.99 | $7.79 | $7.92 | $7.92 | 3,076,144 |
| 2023-07-24 | $7.76 | $7.93 | $7.76 | $7.82 | $7.82 | 3,476,910 |
| 2023-07-21 | $7.60 | $7.76 | $7.59 | $7.75 | $7.75 | 3,411,780 |
| 2023-07-20 | $7.52 | $7.59 | $7.43 | $7.59 | $7.59 | 3,547,507 |
| 2023-07-19 | $7.47 | $7.59 | $7.40 | $7.43 | $7.43 | 3,336,880 |
| 2023-07-18 | $7.11 | $7.49 | $7.11 | $7.44 | $7.44 | 4,188,467 |
| 2023-07-17 | $7.05 | $7.16 | $6.98 | $7.11 | $7.11 | 3,173,707 |
| 2023-07-14 | $7.38 | $7.38 | $7.05 | $7.06 | $7.06 | 4,728,076 |
| 2023-07-13 | $7.29 | $7.41 | $7.23 | $7.38 | $7.38 | 3,014,737 |
| 2023-07-12 | $7.22 | $7.34 | $7.22 | $7.26 | $7.26 | 3,265,143 |
| 2023-07-11 | $7.04 | $7.16 | $6.97 | $7.15 | $7.15 | 3,559,966 |
| 2023-07-10 | $6.86 | $7.00 | $6.82 | $6.94 | $6.94 | 3,153,163 |
| 2023-07-07 | $6.59 | $6.93 | $6.58 | $6.88 | $6.88 | 3,514,207 |
| 2023-07-06 | $6.72 | $6.75 | $6.50 | $6.58 | $6.58 | 3,530,084 |
| 2023-07-05 | $6.82 | $6.84 | $6.74 | $6.77 | $6.77 | 2,152,329 |
| 2023-07-03 | $6.78 | $6.84 | $6.74 | $6.74 | $6.74 | 829,242 |
| 2023-06-30 | $6.75 | $6.79 | $6.64 | $6.73 | $6.73 | 3,032,507 |
| 2023-06-29 | $6.55 | $6.69 | $6.54 | $6.69 | $6.69 | 3,252,561 |
| 2023-06-28 | $6.47 | $6.58 | $6.35 | $6.55 | $6.55 | 3,422,723 |
| 2023-06-27 | $6.47 | $6.56 | $6.42 | $6.50 | $6.50 | 2,241,659 |
| 2023-06-26 | $6.37 | $6.60 | $6.34 | $6.53 | $6.53 | 2,455,219 |
| 2023-06-23 | $6.35 | $6.42 | $6.30 | $6.34 | $6.34 | 5,366,391 |
| 2023-06-22 | $6.60 | $6.61 | $6.47 | $6.48 | $6.48 | 4,944,162 |
| 2023-06-21 | $6.49 | $6.76 | $6.49 | $6.71 | $6.71 | 3,409,066 |
| 2023-06-20 | $6.65 | $6.71 | $6.40 | $6.53 | $6.53 | 4,841,917 |
| 2023-06-16 | $6.79 | $6.81 | $6.68 | $6.77 | $6.77 | 5,039,036 |
| 2023-06-15 | $6.68 | $6.81 | $6.65 | $6.72 | $6.72 | 2,801,219 |
| 2023-06-14 | $6.84 | $6.87 | $6.57 | $6.64 | $6.64 | 3,921,649 |
| 2023-06-13 | $6.80 | $6.97 | $6.80 | $6.82 | $6.74 | 3,381,875 |
| 2023-06-12 | $6.75 | $6.84 | $6.69 | $6.71 | $6.64 | 3,944,690 |
| 2023-06-09 | $6.97 | $7.04 | $6.89 | $6.96 | $6.88 | 3,574,695 |
| 2023-06-08 | $7.00 | $7.05 | $6.79 | $6.94 | $6.86 | 3,132,966 |
| 2023-06-07 | $6.95 | $7.09 | $6.95 | $7.02 | $6.94 | 3,291,797 |
| 2023-06-06 | $6.67 | $6.92 | $6.65 | $6.90 | $6.82 | 3,730,730 |
| 2023-06-05 | $6.86 | $6.86 | $6.76 | $6.78 | $6.70 | 3,637,377 |
| 2023-06-02 | $6.62 | $6.75 | $6.59 | $6.72 | $6.64 | 3,090,480 |
| 2023-06-01 | $6.32 | $6.55 | $6.30 | $6.47 | $6.40 | 3,757,854 |
| 2023-05-31 | $6.38 | $6.43 | $6.25 | $6.31 | $6.24 | 3,848,589 |
| 2023-05-30 | $6.47 | $6.53 | $6.37 | $6.53 | $6.46 | 5,753,582 |
| 2023-05-26 | $6.53 | $6.56 | $6.46 | $6.53 | $6.46 | 3,334,881 |
| 2023-05-25 | $6.61 | $6.64 | $6.43 | $6.46 | $6.39 | 3,054,275 |
| 2023-05-24 | $6.89 | $6.93 | $6.70 | $6.74 | $6.66 | 2,872,593 |
| 2023-05-23 | $6.82 | $6.95 | $6.75 | $6.86 | $6.78 | 2,659,530 |
| 2023-05-22 | $6.77 | $6.80 | $6.72 | $6.74 | $6.66 | 1,859,253 |
| 2023-05-19 | $6.82 | $6.85 | $6.69 | $6.75 | $6.67 | 1,809,701 |
| 2023-05-18 | $6.60 | $6.73 | $6.53 | $6.72 | $6.64 | 2,802,700 |
| 2023-05-17 | $6.64 | $6.70 | $6.54 | $6.67 | $6.60 | 4,319,923 |
| 2023-05-16 | $6.65 | $6.78 | $6.55 | $6.56 | $6.49 | 2,834,855 |
| 2023-05-15 | $6.83 | $6.83 | $6.70 | $6.72 | $6.64 | 2,862,931 |
| 2023-05-12 | $6.93 | $6.95 | $6.67 | $6.74 | $6.74 | 2,716,317 |
| 2023-05-11 | $6.76 | $6.82 | $6.72 | $6.79 | $6.79 | 3,111,932 |
| 2023-05-10 | $7.01 | $7.04 | $6.82 | $6.87 | $6.87 | 2,908,145 |
| 2023-05-09 | $6.93 | $7.06 | $6.84 | $6.99 | $6.99 | 2,849,200 |
| 2023-05-08 | $7.20 | $7.24 | $6.96 | $6.96 | $6.96 | 3,688,371 |
| 2023-05-05 | $6.94 | $7.08 | $6.91 | $7.03 | $7.03 | 3,367,610 |
| 2023-05-04 | $6.74 | $6.81 | $6.63 | $6.71 | $6.71 | 4,464,225 |
| 2023-05-03 | $6.75 | $6.80 | $6.64 | $6.70 | $6.70 | 4,229,491 |
| 2023-05-02 | $7.17 | $7.17 | $6.77 | $6.86 | $6.86 | 5,145,811 |
| 2023-05-01 | $7.25 | $7.40 | $7.23 | $7.28 | $7.28 | 2,723,242 |
| 2023-04-28 | $7.23 | $7.44 | $7.15 | $7.40 | $7.40 | 3,528,504 |
| 2023-04-27 | $7.18 | $7.31 | $7.10 | $7.19 | $7.19 | 4,018,700 |
| 2023-04-26 | $7.27 | $7.36 | $7.08 | $7.14 | $7.14 | 4,233,959 |
| 2023-04-25 | $7.45 | $7.45 | $7.26 | $7.28 | $7.28 | 3,931,335 |
| 2023-04-24 | $7.37 | $7.57 | $7.34 | $7.56 | $7.56 | 3,598,953 |
| 2023-04-21 | $7.44 | $7.45 | $7.31 | $7.37 | $7.37 | 4,018,378 |
| 2023-04-20 | $7.46 | $7.56 | $7.37 | $7.40 | $7.40 | 4,878,055 |
| 2023-04-19 | $7.70 | $7.76 | $7.56 | $7.64 | $7.64 | 4,877,436 |
| 2023-04-18 | $7.73 | $7.88 | $7.70 | $7.81 | $7.81 | 4,809,349 |
| 2023-04-17 | $7.75 | $7.82 | $7.69 | $7.74 | $7.74 | 3,540,122 |
| 2023-04-14 | $7.76 | $7.85 | $7.72 | $7.78 | $7.78 | 2,731,639 |
| 2023-04-13 | $7.71 | $7.83 | $7.70 | $7.76 | $7.76 | 3,461,842 |
| 2023-04-12 | $7.69 | $7.76 | $7.61 | $7.70 | $7.70 | 3,504,452 |
| 2023-04-11 | $7.59 | $7.67 | $7.56 | $7.60 | $7.60 | 4,363,275 |
| 2023-04-10 | $7.43 | $7.63 | $7.42 | $7.54 | $7.54 | 4,689,236 |
| 2023-04-06 | $7.51 | $7.54 | $7.38 | $7.41 | $7.41 | 3,976,847 |
| 2023-04-05 | $7.49 | $7.57 | $7.36 | $7.55 | $7.55 | 4,954,043 |
| 2023-04-04 | $7.65 | $7.65 | $7.39 | $7.51 | $7.51 | 5,969,262 |
| 2023-04-03 | $7.43 | $7.63 | $7.36 | $7.58 | $7.58 | 10,127,826 |
| 2023-03-31 | $6.97 | $7.10 | $6.97 | $7.06 | $7.06 | 3,636,183 |
| 2023-03-30 | $7.00 | $7.05 | $6.93 | $6.95 | $6.95 | 4,069,689 |
| 2023-03-29 | $6.77 | $6.95 | $6.77 | $6.91 | $6.91 | 6,564,192 |
| 2023-03-28 | $6.57 | $6.75 | $6.53 | $6.64 | $6.64 | 7,626,634 |
| 2023-03-27 | $6.55 | $6.67 | $6.35 | $6.65 | $6.65 | 6,597,058 |
| 2023-03-24 | $6.39 | $6.56 | $6.27 | $6.44 | $6.44 | 5,928,180 |
| 2023-03-23 | $6.70 | $6.87 | $6.52 | $6.56 | $6.56 | 9,570,512 |
| 2023-03-22 | $6.49 | $6.85 | $6.47 | $6.60 | $6.60 | 9,740,341 |
| 2023-03-21 | $6.15 | $6.46 | $6.15 | $6.41 | $6.41 | 6,789,038 |
| 2023-03-20 | $5.83 | $6.02 | $5.75 | $5.98 | $5.98 | 7,366,200 |
| 2023-03-17 | $5.91 | $5.95 | $5.71 | $5.81 | $5.81 | 9,393,991 |
| 2023-03-16 | $5.71 | $6.01 | $5.65 | $5.97 | $5.97 | 6,448,173 |
| 2023-03-15 | $6.01 | $6.01 | $5.59 | $5.84 | $5.84 | 12,760,387 |
| 2023-03-14 | $6.47 | $6.61 | $6.29 | $6.35 | $6.35 | 8,643,434 |
| 2023-03-13 | $6.54 | $6.80 | $6.39 | $6.50 | $6.43 | 10,431,260 |
| 2023-03-10 | $6.88 | $7.04 | $6.71 | $6.75 | $6.67 | 8,516,527 |
| 2023-03-09 | $7.04 | $7.23 | $6.90 | $6.90 | $6.82 | 6,546,422 |
| 2023-03-08 | $6.98 | $7.20 | $6.95 | $7.01 | $6.91 | 4,964,011 |
| 2023-03-07 | $7.25 | $7.33 | $6.99 | $7.02 | $6.92 | 6,021,519 |
| 2023-03-06 | $7.22 | $7.29 | $7.15 | $7.26 | $7.15 | 4,836,293 |
| 2023-03-03 | $7.15 | $7.40 | $7.09 | $7.32 | $7.21 | 5,305,115 |
| 2023-03-02 | $7.06 | $7.28 | $6.98 | $7.27 | $7.16 | 5,961,103 |
| 2023-03-01 | $6.88 | $7.10 | $6.83 | $7.08 | $6.98 | 6,498,717 |
| 2023-02-28 | $7.09 | $7.10 | $6.83 | $6.83 | $6.73 | 6,478,493 |
| 2023-02-27 | $6.97 | $7.07 | $6.93 | $7.00 | $6.90 | 3,851,024 |
| 2023-02-24 | $6.80 | $6.99 | $6.72 | $6.97 | $6.87 | 5,063,747 |
| 2023-02-23 | $6.85 | $6.97 | $6.74 | $6.93 | $6.83 | 5,848,759 |
| 2023-02-22 | $6.67 | $6.79 | $6.58 | $6.66 | $6.56 | 6,226,917 |
| 2023-02-21 | $6.86 | $6.92 | $6.67 | $6.70 | $6.60 | 5,101,495 |
| 2023-02-17 | $7.03 | $7.03 | $6.86 | $6.86 | $6.76 | 6,529,554 |
| 2023-02-16 | $7.25 | $7.34 | $7.17 | $7.18 | $7.07 | 5,553,383 |
| 2023-02-15 | $7.41 | $7.43 | $7.16 | $7.31 | $7.20 | 6,896,363 |
| 2023-02-14 | $7.31 | $7.57 | $7.28 | $7.55 | $7.44 | 6,339,333 |
| 2023-02-13 | $7.34 | $7.50 | $7.28 | $7.43 | $7.32 | 4,956,951 |
| 2023-02-10 | $7.27 | $7.44 | $7.24 | $7.41 | $7.30 | 6,488,724 |
| 2023-02-09 | $7.27 | $7.33 | $7.09 | $7.12 | $7.02 | 5,140,937 |
| 2023-02-08 | $7.24 | $7.35 | $7.18 | $7.24 | $7.13 | 6,981,825 |
| 2023-02-07 | $6.93 | $7.25 | $6.87 | $7.23 | $7.12 | 10,480,534 |
| 2023-02-06 | $6.94 | $6.96 | $6.77 | $6.88 | $6.78 | 5,194,139 |
| 2023-02-03 | $6.97 | $7.19 | $6.93 | $6.94 | $6.94 | 7,695,370 |
| 2023-02-02 | $7.23 | $7.28 | $6.88 | $6.98 | $6.98 | 8,431,989 |
| 2023-02-01 | $7.42 | $7.43 | $6.97 | $7.23 | $7.23 | 8,567,871 |
| 2023-01-31 | $7.27 | $7.47 | $7.19 | $7.46 | $7.46 | 5,807,300 |
| 2023-01-30 | $7.33 | $7.50 | $7.30 | $7.31 | $7.31 | 5,869,840 |
| 2023-01-27 | $7.50 | $7.68 | $7.43 | $7.48 | $7.48 | 5,652,203 |
| 2023-01-26 | $7.40 | $7.49 | $7.21 | $7.49 | $7.49 | 6,586,909 |
| 2023-01-25 | $7.30 | $7.32 | $7.11 | $7.26 | $7.26 | 4,953,426 |
| 2023-01-24 | $7.54 | $7.56 | $7.30 | $7.33 | $7.33 | 4,640,055 |
| 2023-01-23 | $7.37 | $7.52 | $7.36 | $7.49 | $7.49 | 4,868,062 |
| 2023-01-20 | $7.26 | $7.37 | $7.16 | $7.34 | $7.34 | 3,873,994 |
| 2023-01-19 | $7.05 | $7.28 | $7.01 | $7.24 | $7.24 | 3,606,136 |
| 2023-01-18 | $7.29 | $7.46 | $7.08 | $7.09 | $7.09 | 4,742,439 |
| 2023-01-17 | $7.24 | $7.29 | $7.10 | $7.21 | $7.21 | 4,077,658 |
| 2023-01-13 | $7.11 | $7.18 | $6.99 | $7.15 | $7.15 | 3,757,137 |
| 2023-01-12 | $6.98 | $7.15 | $6.89 | $7.13 | $7.13 | 5,019,135 |
| 2023-01-11 | $6.93 | $6.97 | $6.79 | $6.86 | $6.86 | 5,081,418 |
| 2023-01-10 | $6.91 | $6.93 | $6.72 | $6.85 | $6.85 | 5,150,850 |
| 2023-01-09 | $6.87 | $7.08 | $6.84 | $6.88 | $6.88 | 5,247,568 |
| 2023-01-06 | $6.69 | $6.77 | $6.63 | $6.67 | $6.67 | 5,538,325 |
| 2023-01-05 | $6.47 | $6.61 | $6.41 | $6.57 | $6.57 | 4,448,847 |
| 2023-01-04 | $6.46 | $6.62 | $6.39 | $6.51 | $6.51 | 6,795,956 |
| 2023-01-03 | $7.02 | $7.04 | $6.48 | $6.53 | $6.53 | 7,595,819 |
| 2022-12-30 | $6.96 | $7.16 | $6.92 | $7.15 | $7.15 | 4,184,673 |
| 2022-12-29 | $6.83 | $7.06 | $6.81 | $7.02 | $7.02 | 4,932,949 |
| 2022-12-28 | $7.14 | $7.15 | $6.82 | $6.86 | $6.86 | 7,351,303 |
| 2022-12-27 | $7.11 | $7.21 | $7.01 | $7.20 | $7.20 | 2,932,059 |
| 2022-12-23 | $6.82 | $7.07 | $6.81 | $7.07 | $7.07 | 3,933,061 |
| 2022-12-22 | $6.90 | $6.92 | $6.57 | $6.70 | $6.70 | 4,713,031 |
| 2022-12-21 | $6.90 | $6.96 | $6.78 | $6.92 | $6.92 | 4,607,268 |
| 2022-12-20 | $6.53 | $6.75 | $6.51 | $6.70 | $6.70 | 5,466,616 |
| 2022-12-19 | $6.73 | $6.78 | $6.46 | $6.55 | $6.55 | 6,564,481 |
| 2022-12-16 | $6.58 | $6.68 | $6.49 | $6.64 | $6.64 | 6,074,942 |
| 2022-12-15 | $6.89 | $6.91 | $6.65 | $6.79 | $6.79 | 5,479,912 |
| 2022-12-14 | $6.85 | $7.10 | $6.66 | $7.00 | $7.00 | 11,247,153 |
| 2022-12-13 | $6.95 | $7.04 | $6.81 | $6.84 | $6.78 | 6,394,104 |
| 2022-12-12 | $6.56 | $6.75 | $6.55 | $6.71 | $6.65 | 7,153,713 |
| 2022-12-09 | $6.70 | $6.79 | $6.52 | $6.54 | $6.54 | 9,542,194 |
| 2022-12-08 | $6.95 | $7.04 | $6.59 | $6.64 | $6.64 | 6,881,684 |
| 2022-12-07 | $6.91 | $6.99 | $6.70 | $6.75 | $6.75 | 7,554,030 |
| 2022-12-06 | $7.16 | $7.30 | $6.80 | $6.88 | $6.88 | 10,248,826 |
| 2022-12-05 | $7.76 | $7.82 | $7.19 | $7.22 | $7.22 | 5,457,632 |
| 2022-12-02 | $7.55 | $7.71 | $7.54 | $7.62 | $7.62 | 5,173,445 |
| 2022-12-01 | $7.89 | $7.94 | $7.60 | $7.60 | $7.60 | 5,937,274 |
| 2022-11-30 | $7.92 | $7.97 | $7.64 | $7.77 | $7.77 | 6,545,594 |
| 2022-11-29 | $7.76 | $7.80 | $7.63 | $7.74 | $7.74 | 5,440,444 |
| 2022-11-28 | $7.55 | $7.72 | $7.46 | $7.60 | $7.60 | 4,794,976 |
| 2022-11-25 | $7.90 | $7.95 | $7.82 | $7.84 | $7.84 | 3,495,590 |
| 2022-11-23 | $7.86 | $7.95 | $7.80 | $7.90 | $7.90 | 7,723,081 |
| 2022-11-22 | $7.99 | $8.12 | $7.92 | $8.05 | $8.05 | 5,237,406 |
| 2022-11-21 | $7.78 | $7.81 | $7.38 | $7.81 | $7.81 | 10,693,540 |
| 2022-11-18 | $7.78 | $8.06 | $7.69 | $8.02 | $8.02 | 9,002,477 |
| 2022-11-17 | $8.08 | $8.15 | $7.80 | $8.14 | $8.14 | 8,378,834 |
| 2022-11-16 | $8.44 | $8.48 | $8.26 | $8.28 | $8.28 | 10,429,900 |
| 2022-11-15 | $8.37 | $8.62 | $8.22 | $8.59 | $8.59 | 7,960,614 |
| 2022-11-14 | $8.45 | $8.56 | $8.27 | $8.28 | $8.28 | 7,500,535 |
| 2022-11-11 | $8.28 | $8.57 | $8.28 | $8.50 | $8.50 | 9,107,256 |
| 2022-11-10 | $7.96 | $8.11 | $7.79 | $8.07 | $8.07 | 10,711,960 |
| 2022-11-09 | $8.25 | $8.27 | $7.65 | $7.68 | $7.68 | 10,708,022 |
| 2022-11-08 | $8.33 | $8.48 | $8.25 | $8.37 | $8.37 | 10,395,676 |
| 2022-11-07 | $8.32 | $8.47 | $8.18 | $8.34 | $8.34 | 13,827,081 |
| 2022-11-04 | $8.31 | $8.52 | $8.01 | $8.26 | $8.26 | 11,455,138 |
| 2022-11-03 | $7.65 | $8.01 | $7.64 | $7.95 | $7.95 | 7,652,207 |
| 2022-11-02 | $7.96 | $8.11 | $7.77 | $7.80 | $7.77 | 8,446,030 |
| 2022-11-01 | $8.06 | $8.10 | $7.94 | $7.99 | $7.96 | 7,913,455 |
| 2022-10-31 | $7.58 | $7.94 | $7.52 | $7.83 | $7.80 | 10,014,849 |
| 2022-10-28 | $7.95 | $7.98 | $7.52 | $7.62 | $7.60 | 15,681,688 |
| 2022-10-27 | $8.00 | $8.25 | $7.89 | $7.91 | $7.88 | 17,284,383 |
| 2022-10-26 | $7.82 | $8.00 | $7.53 | $7.86 | $7.83 | 22,388,654 |
| 2022-10-25 | $7.55 | $7.79 | $7.51 | $7.72 | $7.69 | 15,808,232 |
| 2022-10-24 | $7.45 | $7.58 | $7.36 | $7.58 | $7.56 | 16,165,885 |
| 2022-10-21 | $7.30 | $7.52 | $7.20 | $7.52 | $7.50 | 13,488,516 |
| 2022-10-20 | $7.36 | $7.49 | $7.22 | $7.26 | $7.24 | 12,690,279 |
| 2022-10-19 | $6.94 | $7.30 | $6.87 | $7.23 | $7.21 | 12,528,790 |
| 2022-10-18 | $7.05 | $7.06 | $6.71 | $6.92 | $6.90 | 13,011,846 |
| 2022-10-17 | $6.93 | $7.08 | $6.86 | $6.96 | $6.94 | 13,628,852 |
| 2022-10-14 | $7.06 | $7.15 | $6.75 | $6.76 | $6.76 | 14,143,281 |
| 2022-10-13 | $6.70 | $7.27 | $6.67 | $7.19 | $7.19 | 16,248,167 |
| 2022-10-12 | $6.88 | $6.98 | $6.66 | $6.89 | $6.89 | 18,396,209 |
| 2022-10-11 | $6.86 | $7.19 | $6.82 | $6.94 | $6.94 | 19,605,026 |
| 2022-10-10 | $7.42 | $7.51 | $7.00 | $7.05 | $7.05 | 8,907,369 |
| 2022-10-07 | $7.45 | $7.73 | $7.39 | $7.46 | $7.46 | 21,264,536 |
| 2022-10-06 | $7.19 | $7.48 | $7.16 | $7.44 | $7.44 | 15,921,809 |
| 2022-10-05 | $7.01 | $7.34 | $6.87 | $7.29 | $7.29 | 19,365,178 |
| 2022-10-04 | $6.91 | $7.08 | $6.78 | $7.08 | $7.08 | 14,701,334 |
| 2022-10-03 | $6.51 | $6.73 | $6.49 | $6.68 | $6.68 | 15,223,448 |
| 2022-09-30 | $6.08 | $6.29 | $5.99 | $6.16 | $6.16 | 10,731,857 |
| 2022-09-29 | $6.11 | $6.19 | $5.89 | $6.18 | $6.18 | 12,485,983 |
| 2022-09-28 | $5.86 | $6.21 | $5.78 | $6.20 | $6.20 | 13,840,345 |
| 2022-09-27 | $5.70 | $5.87 | $5.62 | $5.80 | $5.80 | 12,743,959 |
| 2022-09-26 | $5.81 | $5.96 | $5.51 | $5.54 | $5.54 | 12,456,147 |
| 2022-09-23 | $6.22 | $6.23 | $5.81 | $5.87 | $5.87 | 13,365,577 |
| 2022-09-22 | $6.93 | $7.01 | $6.54 | $6.54 | $6.54 | 12,705,273 |
| 2022-09-21 | $7.07 | $7.11 | $6.77 | $6.79 | $6.79 | 17,190,709 |
| 2022-09-20 | $6.94 | $6.95 | $6.72 | $6.90 | $6.90 | 12,583,122 |
| 2022-09-19 | $6.67 | $7.03 | $6.64 | $7.00 | $7.00 | 15,265,863 |
| 2022-09-16 | $6.92 | $6.95 | $6.73 | $6.95 | $6.95 | 15,738,396 |
| 2022-09-15 | $7.10 | $7.19 | $6.93 | $6.95 | $6.95 | 11,162,433 |
| 2022-09-14 | $7.23 | $7.40 | $7.17 | $7.29 | $7.29 | 10,238,894 |
| 2022-09-13 | $7.20 | $7.38 | $7.10 | $7.14 | $7.08 | 15,681,140 |
| 2022-09-12 | $7.25 | $7.39 | $7.19 | $7.35 | $7.29 | 14,187,111 |
| 2022-09-09 | $7.15 | $7.22 | $7.03 | $7.10 | $7.04 | 9,651,217 |
| 2022-09-08 | $6.95 | $6.99 | $6.80 | $6.92 | $6.92 | 10,115,956 |
| 2022-09-07 | $6.99 | $7.00 | $6.81 | $6.88 | $6.88 | 10,202,496 |
| 2022-09-06 | $7.58 | $7.62 | $7.20 | $7.23 | $7.23 | 9,981,144 |
| 2022-09-02 | $7.63 | $7.63 | $7.35 | $7.45 | $7.45 | 12,118,938 |
| 2022-09-01 | $7.38 | $7.47 | $7.22 | $7.26 | $7.26 | 11,213,548 |
| 2022-08-31 | $7.45 | $7.86 | $7.37 | $7.59 | $7.59 | 13,230,592 |
| 2022-08-30 | $8.02 | $8.03 | $7.56 | $7.68 | $7.68 | 12,037,934 |
| 2022-08-29 | $7.88 | $8.35 | $7.82 | $8.18 | $8.18 | 10,686,040 |
| 2022-08-26 | $7.98 | $8.09 | $7.86 | $7.88 | $7.88 | 8,538,478 |
| 2022-08-25 | $8.20 | $8.26 | $7.92 | $7.96 | $7.96 | 9,781,595 |
| 2022-08-24 | $7.94 | $8.13 | $7.86 | $8.12 | $8.12 | 12,494,222 |
| 2022-08-23 | $7.83 | $8.15 | $7.82 | $7.96 | $7.96 | 14,002,711 |
| 2022-08-22 | $7.51 | $7.66 | $7.33 | $7.59 | $7.59 | 11,839,786 |
| 2022-08-19 | $7.61 | $7.73 | $7.56 | $7.63 | $7.63 | 9,277,248 |
| 2022-08-18 | $7.58 | $7.75 | $7.55 | $7.73 | $7.73 | 10,257,366 |
| 2022-08-17 | $7.26 | $7.54 | $7.24 | $7.45 | $7.45 | 13,664,422 |
| 2022-08-16 | $7.52 | $7.66 | $7.22 | $7.31 | $7.31 | 12,065,106 |
| 2022-08-15 | $7.25 | $7.49 | $7.08 | $7.47 | $7.47 | 11,327,482 |
| 2022-08-12 | $7.54 | $7.71 | $7.43 | $7.68 | $7.68 | 10,415,823 |
| 2022-08-11 | $7.42 | $7.72 | $7.39 | $7.62 | $7.62 | 13,502,380 |
| 2022-08-10 | $7.10 | $7.33 | $6.98 | $7.24 | $7.24 | 13,599,880 |
| 2022-08-09 | $7.26 | $7.36 | $7.00 | $7.08 | $7.08 | 10,604,046 |
| 2022-08-08 | $6.99 | $7.20 | $6.94 | $7.11 | $7.11 | 11,478,143 |
| 2022-08-05 | $6.66 | $7.12 | $6.60 | $7.03 | $7.03 | 12,448,176 |
| 2022-08-04 | $7.09 | $7.09 | $6.65 | $6.68 | $6.68 | 11,753,403 |
| 2022-08-03 | $7.80 | $7.81 | $7.15 | $7.15 | $7.15 | 11,288,746 |
| 2022-08-02 | $7.62 | $7.79 | $7.52 | $7.69 | $7.69 | 11,870,128 |
| 2022-08-01 | $7.69 | $7.81 | $7.48 | $7.69 | $7.69 | 11,255,109 |
| 2022-07-29 | $7.91 | $8.01 | $7.77 | $7.92 | $7.92 | 12,846,263 |
| 2022-07-28 | $7.60 | $7.76 | $7.37 | $7.73 | $7.73 | 20,066,851 |
| 2022-07-27 | $7.47 | $7.52 | $7.25 | $7.47 | $7.47 | 11,923,095 |
| 2022-07-26 | $7.48 | $7.57 | $7.17 | $7.30 | $7.30 | 18,961,895 |
| 2022-07-25 | $7.07 | $7.39 | $7.02 | $7.34 | $7.34 | 11,846,512 |
| 2022-07-22 | $7.10 | $7.26 | $6.90 | $6.94 | $6.94 | 12,076,391 |
| 2022-07-21 | $7.12 | $7.21 | $6.96 | $7.13 | $7.13 | 14,716,141 |
| 2022-07-20 | $7.25 | $7.45 | $7.12 | $7.44 | $7.44 | 12,360,991 |
| 2022-07-19 | $6.98 | $7.39 | $6.90 | $7.35 | $7.35 | 10,112,889 |
| 2022-07-18 | $6.88 | $7.24 | $6.88 | $7.03 | $7.03 | 13,091,919 |
| 2022-07-15 | $6.63 | $6.67 | $6.44 | $6.65 | $6.65 | 10,612,168 |
| 2022-07-14 | $6.31 | $6.46 | $6.04 | $6.46 | $6.46 | 16,027,597 |
| 2022-07-13 | $6.54 | $6.72 | $6.41 | $6.64 | $6.64 | 12,791,255 |
| 2022-07-12 | $6.63 | $6.81 | $6.52 | $6.62 | $6.62 | 10,394,029 |
| 2022-07-11 | $6.85 | $7.06 | $6.79 | $6.94 | $6.94 | 10,664,620 |
| 2022-07-08 | $7.36 | $7.48 | $6.99 | $7.07 | $7.07 | 14,613,602 |
| 2022-07-07 | $6.85 | $7.40 | $6.81 | $7.28 | $7.28 | 16,144,980 |
| 2022-07-06 | $6.70 | $6.84 | $6.02 | $6.40 | $6.40 | 14,050,704 |
| 2022-07-05 | $7.00 | $7.03 | $6.49 | $6.78 | $6.78 | 14,335,755 |
| 2022-07-01 | $7.19 | $7.34 | $6.88 | $7.26 | $7.26 | 12,273,995 |
| 2022-06-30 | $7.05 | $7.36 | $6.89 | $7.12 | $7.12 | 15,816,812 |
| 2022-06-29 | $8.02 | $8.08 | $7.25 | $7.27 | $7.27 | 17,631,200 |
| 2022-06-28 | $7.77 | $7.96 | $7.62 | $7.87 | $7.87 | 21,482,888 |
| 2022-06-27 | $7.19 | $7.51 | $7.04 | $7.48 | $7.48 | 17,804,722 |
| 2022-06-24 | $6.93 | $7.27 | $6.80 | $7.02 | $7.02 | 16,636,430 |
| 2022-06-23 | $7.64 | $7.68 | $6.68 | $6.74 | $6.74 | 21,082,045 |
| 2022-06-22 | $7.79 | $7.91 | $7.58 | $7.59 | $7.59 | 20,038,292 |
| 2022-06-21 | $8.29 | $8.54 | $8.15 | $8.38 | $8.38 | 23,196,349 |
| 2022-06-17 | $8.45 | $8.56 | $7.74 | $7.86 | $7.86 | 22,487,081 |
| 2022-06-16 | $8.84 | $8.98 | $8.53 | $8.56 | $8.56 | 20,570,638 |
| 2022-06-15 | $9.27 | $9.45 | $8.89 | $9.18 | $9.18 | 17,437,322 |
| 2022-06-14 | $9.97 | $10.04 | $9.08 | $9.27 | $9.27 | 18,367,619 |
| 2022-06-13 | $9.78 | $10.01 | $9.28 | $9.69 | $9.64 | 19,544,234 |
| 2022-06-10 | $10.27 | $10.49 | $9.99 | $10.27 | $10.21 | 16,332,187 |
| 2022-06-09 | $10.61 | $10.63 | $10.32 | $10.45 | $10.39 | 14,032,473 |
| 2022-06-08 | $10.64 | $10.96 | $10.51 | $10.73 | $10.67 | 16,860,023 |
| 2022-06-07 | $9.82 | $10.42 | $9.74 | $10.40 | $10.34 | 14,839,184 |
| 2022-06-06 | $9.76 | $9.84 | $9.64 | $9.84 | $9.79 | 10,653,667 |
| 2022-06-03 | $9.40 | $9.65 | $9.34 | $9.61 | $9.56 | 14,679,783 |
| 2022-06-02 | $8.89 | $9.62 | $8.82 | $9.42 | $9.37 | 16,801,584 |
| 2022-06-01 | $9.00 | $9.03 | $8.72 | $8.98 | $8.93 | 13,566,894 |
| 2022-05-31 | $9.07 | $9.16 | $8.75 | $8.84 | $8.79 | 15,886,026 |
| 2022-05-27 | $8.55 | $8.83 | $8.48 | $8.82 | $8.77 | 13,520,271 |
| 2022-05-26 | $8.64 | $8.67 | $8.46 | $8.57 | $8.52 | 9,362,578 |
| 2022-05-25 | $8.08 | $8.49 | $8.05 | $8.44 | $8.39 | 12,092,191 |
| 2022-05-24 | $7.67 | $8.07 | $7.62 | $8.06 | $8.02 | 12,190,550 |
| 2022-05-23 | $7.66 | $7.87 | $7.58 | $7.79 | $7.75 | 5,718,776 |
| 2022-05-20 | $7.72 | $7.84 | $7.36 | $7.58 | $7.54 | 15,951,365 |
| 2022-05-19 | $7.22 | $7.74 | $7.21 | $7.60 | $7.56 | 14,866,829 |
| 2022-05-18 | $7.72 | $7.78 | $7.34 | $7.44 | $7.40 | 14,451,847 |
| 2022-05-17 | $7.62 | $7.78 | $7.56 | $7.67 | $7.63 | 11,949,519 |
| 2022-05-16 | $7.15 | $7.59 | $7.13 | $7.47 | $7.43 | 12,287,155 |
| 2022-05-13 | $6.94 | $7.21 | $6.92 | $7.12 | $7.08 | 9,024,700 |
| 2022-05-12 | $6.64 | $6.75 | $6.43 | $6.75 | $6.71 | 9,933,015 |
| 2022-05-11 | $6.67 | $7.01 | $6.63 | $6.65 | $6.61 | 12,015,576 |
| 2022-05-10 | $6.64 | $6.79 | $6.27 | $6.53 | $6.49 | 9,618,479 |
| 2022-05-09 | $7.13 | $7.14 | $6.44 | $6.47 | $6.44 | 14,035,616 |
| 2022-05-06 | $7.44 | $7.47 | $7.15 | $7.39 | $7.35 | 12,852,865 |
| 2022-05-05 | $7.62 | $7.66 | $7.14 | $7.35 | $7.31 | 13,461,665 |
| 2022-05-04 | $7.41 | $7.56 | $7.24 | $7.56 | $7.52 | 10,138,429 |
| 2022-05-03 | $6.88 | $7.25 | $6.88 | $7.23 | $7.19 | 10,043,150 |
| 2022-05-02 | $6.77 | $6.93 | $6.59 | $6.91 | $6.87 | 10,658,149 |
| 2022-04-29 | $7.17 | $7.36 | $6.87 | $6.92 | $6.88 | 8,055,253 |
| 2022-04-28 | $6.89 | $7.20 | $6.68 | $7.13 | $7.09 | 9,967,525 |
| 2022-04-27 | $6.72 | $6.86 | $6.54 | $6.79 | $6.75 | 12,785,511 |
| 2022-04-26 | $6.76 | $6.86 | $6.56 | $6.65 | $6.61 | 8,973,278 |
| 2022-04-25 | $6.75 | $6.76 | $6.33 | $6.70 | $6.66 | 14,385,830 |
| 2022-04-22 | $7.37 | $7.44 | $6.99 | $7.02 | $6.98 | 7,421,038 |
| 2022-04-21 | $7.93 | $7.98 | $7.39 | $7.46 | $7.42 | 8,975,788 |
| 2022-04-20 | $7.77 | $7.90 | $7.65 | $7.84 | $7.80 | 6,675,463 |
| 2022-04-19 | $7.80 | $7.89 | $7.56 | $7.66 | $7.62 | 7,779,894 |
| 2022-04-18 | $7.61 | $7.97 | $7.57 | $7.91 | $7.87 | 9,809,871 |
| 2022-04-14 | $7.36 | $7.56 | $7.30 | $7.49 | $7.45 | 6,299,747 |
| 2022-04-13 | $7.21 | $7.45 | $7.13 | $7.40 | $7.36 | 6,252,278 |
| 2022-04-12 | $7.16 | $7.36 | $7.09 | $7.12 | $7.08 | 6,489,662 |
| 2022-04-11 | $7.13 | $7.14 | $6.94 | $7.00 | $6.96 | 7,639,985 |
| 2022-04-08 | $6.96 | $7.33 | $6.95 | $7.30 | $7.26 | 9,291,516 |
| 2022-04-07 | $6.86 | $7.08 | $6.78 | $6.97 | $6.93 | 7,117,755 |
| 2022-04-06 | $7.26 | $7.32 | $6.81 | $6.84 | $6.80 | 8,397,512 |
| 2022-04-05 | $7.70 | $7.74 | $7.17 | $7.17 | $7.13 | 8,789,637 |
| 2022-04-04 | $7.50 | $7.64 | $7.36 | $7.63 | $7.59 | 12,452,292 |
| 2022-04-01 | $7.28 | $7.44 | $7.24 | $7.37 | $7.33 | 8,346,968 |
| 2022-03-31 | $7.27 | $7.53 | $7.25 | $7.25 | $7.21 | 7,542,880 |
| 2022-03-30 | $7.59 | $7.70 | $7.32 | $7.39 | $7.35 | 10,474,610 |
| 2022-03-29 | $7.24 | $7.48 | $7.11 | $7.46 | $7.42 | 11,221,172 |
| 2022-03-28 | $7.60 | $7.62 | $7.39 | $7.48 | $7.44 | 8,867,076 |
| 2022-03-25 | $7.47 | $7.87 | $7.41 | $7.86 | $7.82 | 8,019,667 |
| 2022-03-24 | $7.50 | $7.63 | $7.39 | $7.51 | $7.47 | 8,516,199 |
| 2022-03-23 | $7.50 | $7.63 | $7.44 | $7.48 | $7.44 | 9,592,825 |
| 2022-03-22 | $7.31 | $7.37 | $7.10 | $7.34 | $7.30 | 11,090,903 |
| 2022-03-21 | $7.12 | $7.30 | $7.07 | $7.29 | $7.25 | 7,568,404 |
| 2022-03-18 | $7.00 | $7.07 | $6.92 | $6.97 | $6.93 | 6,750,718 |
| 2022-03-17 | $6.90 | $7.04 | $6.88 | $7.01 | $6.97 | 7,950,847 |
| 2022-03-16 | $6.69 | $6.76 | $6.50 | $6.71 | $6.67 | 8,172,885 |
| 2022-03-15 | $6.13 | $6.68 | $6.13 | $6.59 | $6.55 | 11,442,800 |
| 2022-03-14 | $7.04 | $7.07 | $6.53 | $6.64 | $6.60 | 9,704,788 |
| 2022-03-11 | $7.34 | $7.41 | $7.21 | $7.21 | $7.13 | 8,439,655 |
| 2022-03-10 | $7.31 | $7.45 | $7.18 | $7.34 | $7.26 | 7,556,301 |
| 2022-03-09 | $7.27 | $7.40 | $7.07 | $7.24 | $7.16 | 12,685,839 |
| 2022-03-08 | $7.76 | $7.84 | $7.27 | $7.52 | $7.44 | 16,817,195 |
| 2022-03-07 | $7.65 | $7.80 | $7.45 | $7.60 | $7.52 | 12,919,231 |
| 2022-03-04 | $7.31 | $7.50 | $7.23 | $7.48 | $7.40 | 8,310,583 |
| 2022-03-03 | $7.55 | $7.55 | $7.17 | $7.28 | $7.20 | 11,228,851 |
| 2022-03-02 | $7.54 | $7.65 | $7.38 | $7.48 | $7.40 | 10,560,823 |
| 2022-03-01 | $7.29 | $7.55 | $7.15 | $7.32 | $7.24 | 12,400,076 |
| 2022-02-28 | $6.94 | $7.23 | $6.89 | $7.19 | $7.11 | 10,666,200 |
| 2022-02-25 | $6.47 | $6.91 | $6.43 | $6.91 | $6.84 | 7,614,338 |
| 2022-02-24 | $6.65 | $6.66 | $6.26 | $6.47 | $6.40 | 7,748,357 |
| 2022-02-23 | $6.50 | $6.67 | $6.45 | $6.50 | $6.43 | 7,899,106 |
| 2022-02-22 | $6.70 | $6.72 | $6.32 | $6.40 | $6.33 | 8,021,352 |
| 2022-02-18 | $6.61 | $6.62 | $6.42 | $6.45 | $6.38 | 6,865,470 |
| 2022-02-17 | $6.68 | $6.87 | $6.64 | $6.74 | $6.67 | 7,418,880 |
| 2022-02-16 | $6.75 | $6.99 | $6.63 | $6.70 | $6.63 | 7,732,428 |
| 2022-02-15 | $6.35 | $6.66 | $6.27 | $6.63 | $6.56 | 6,505,711 |
| 2022-02-14 | $6.68 | $6.72 | $6.53 | $6.58 | $6.51 | 8,508,699 |
| 2022-02-11 | $6.57 | $6.83 | $6.55 | $6.70 | $6.63 | 8,830,466 |
| 2022-02-10 | $6.39 | $6.72 | $6.36 | $6.49 | $6.42 | 6,856,079 |
| 2022-02-09 | $6.21 | $6.49 | $6.17 | $6.46 | $6.39 | 6,007,719 |
| 2022-02-08 | $6.50 | $6.50 | $6.12 | $6.17 | $6.10 | 7,918,307 |
| 2022-02-07 | $6.61 | $6.69 | $6.45 | $6.56 | $6.49 | 6,187,121 |
| 2022-02-04 | $6.74 | $6.98 | $6.58 | $6.62 | $6.55 | 9,820,112 |
| 2022-02-03 | $6.64 | $6.73 | $6.51 | $6.66 | $6.59 | 5,946,274 |
| 2022-02-02 | $6.71 | $6.83 | $6.58 | $6.71 | $6.64 | 4,465,793 |
| 2022-02-01 | $6.40 | $6.74 | $6.36 | $6.71 | $6.64 | 5,886,731 |
| 2022-01-31 | $6.46 | $6.50 | $6.30 | $6.44 | $6.37 | 3,915,735 |
| 2022-01-28 | $6.42 | $6.51 | $6.27 | $6.40 | $6.33 | 4,983,239 |
| 2022-01-27 | $6.60 | $6.68 | $6.24 | $6.39 | $6.32 | 6,987,279 |
| 2022-01-26 | $6.66 | $6.72 | $6.35 | $6.45 | $6.38 | 6,312,717 |
| 2022-01-25 | $6.08 | $6.51 | $5.99 | $6.49 | $6.42 | 8,419,470 |
| 2022-01-24 | $5.83 | $6.16 | $5.70 | $6.12 | $6.06 | 9,779,607 |
| 2022-01-21 | $6.22 | $6.31 | $5.99 | $6.10 | $6.04 | 8,297,012 |
| 2022-01-20 | $6.47 | $6.68 | $6.37 | $6.38 | $6.31 | 5,495,870 |
| 2022-01-19 | $6.65 | $6.65 | $6.43 | $6.52 | $6.45 | 4,901,095 |
| 2022-01-18 | $6.79 | $6.85 | $6.43 | $6.52 | $6.45 | 5,572,503 |
| 2022-01-14 | $6.48 | $6.67 | $6.44 | $6.63 | $6.56 | 6,624,453 |
| 2022-01-13 | $6.74 | $6.79 | $6.41 | $6.43 | $6.36 | 7,071,280 |
| 2022-01-12 | $6.62 | $6.78 | $6.56 | $6.76 | $6.69 | 6,693,874 |
| 2022-01-11 | $6.28 | $6.57 | $6.28 | $6.42 | $6.35 | 11,677,245 |
| 2022-01-10 | $6.09 | $6.25 | $6.08 | $6.17 | $6.10 | 8,123,938 |
| 2022-01-07 | $6.06 | $6.19 | $5.91 | $6.11 | $6.05 | 6,931,009 |
| 2022-01-06 | $6.11 | $6.16 | $5.87 | $6.00 | $5.94 | 8,073,645 |
| 2022-01-05 | $5.83 | $6.20 | $5.77 | $5.84 | $5.78 | 20,643,483 |
| 2022-01-04 | $5.65 | $5.76 | $5.56 | $5.67 | $5.61 | 5,943,016 |
| 2022-01-03 | $5.37 | $5.77 | $5.37 | $5.64 | $5.58 | 4,829,286 |
| 2021-12-31 | $5.20 | $5.38 | $5.19 | $5.34 | $5.28 | 3,070,717 |
| 2021-12-30 | $5.22 | $5.31 | $5.20 | $5.22 | $5.16 | 3,215,731 |
| 2021-12-29 | $5.14 | $5.31 | $5.08 | $5.20 | $5.14 | 7,504,011 |
| 2021-12-28 | $5.21 | $5.58 | $5.20 | $5.38 | $5.32 | 6,165,442 |
| 2021-12-27 | $4.80 | $5.20 | $4.77 | $5.20 | $5.14 | 3,211,613 |
| 2021-12-23 | $4.79 | $4.84 | $4.74 | $4.78 | $4.73 | 4,178,253 |
| 2021-12-22 | $4.62 | $4.84 | $4.55 | $4.76 | $4.71 | 7,467,277 |
| 2021-12-21 | $4.52 | $4.65 | $4.48 | $4.64 | $4.59 | 6,335,461 |
| 2021-12-20 | $4.20 | $4.42 | $4.11 | $4.39 | $4.34 | 11,989,788 |
| 2021-12-17 | $4.58 | $4.63 | $4.39 | $4.42 | $4.37 | 9,764,974 |
| 2021-12-16 | $4.75 | $4.93 | $4.65 | $4.70 | $4.65 | 14,181,757 |
| 2021-12-15 | $4.65 | $4.72 | $4.46 | $4.70 | $4.65 | 9,741,420 |
| 2021-12-14 | $4.90 | $4.93 | $4.69 | $4.71 | $4.66 | 10,087,857 |
| 2021-12-13 | $5.22 | $5.26 | $5.02 | $5.03 | $4.95 | 4,997,640 |
| 2021-12-10 | $5.40 | $5.42 | $5.18 | $5.29 | $5.21 | 4,449,645 |
| 2021-12-09 | $5.22 | $5.33 | $5.18 | $5.29 | $5.21 | 4,506,706 |
| 2021-12-08 | $5.35 | $5.43 | $5.28 | $5.31 | $5.23 | 6,350,409 |
| 2021-12-07 | $4.98 | $5.34 | $4.94 | $5.31 | $5.23 | 8,661,952 |
| 2021-12-06 | $4.63 | $4.90 | $4.55 | $4.82 | $4.75 | 7,894,759 |
| 2021-12-03 | $4.46 | $4.59 | $4.34 | $4.42 | $4.35 | 5,505,717 |
| 2021-12-02 | $4.21 | $4.42 | $4.06 | $4.38 | $4.31 | 4,674,400 |
| 2021-12-01 | $4.46 | $4.51 | $4.24 | $4.26 | $4.19 | 5,114,229 |
| 2021-11-30 | $4.36 | $4.46 | $4.18 | $4.31 | $4.24 | 8,611,192 |
| 2021-11-29 | $4.70 | $4.70 | $4.46 | $4.48 | $4.41 | 2,716,871 |
| 2021-11-26 | $4.45 | $4.48 | $4.31 | $4.47 | $4.40 | 3,742,704 |
| 2021-11-24 | $4.80 | $4.94 | $4.77 | $4.89 | $4.81 | 3,350,362 |
| 2021-11-23 | $4.64 | $4.86 | $4.62 | $4.85 | $4.78 | 6,784,602 |
| 2021-11-22 | $4.37 | $4.61 | $4.30 | $4.55 | $4.48 | 3,441,480 |
| 2021-11-19 | $4.51 | $4.51 | $4.29 | $4.39 | $4.32 | 7,502,464 |
| 2021-11-18 | $4.57 | $4.67 | $4.50 | $4.64 | $4.57 | 2,993,279 |
| 2021-11-17 | $4.63 | $4.78 | $4.58 | $4.58 | $4.51 | 2,538,367 |
| 2021-11-16 | $4.70 | $4.73 | $4.62 | $4.68 | $4.61 | 1,839,989 |
| 2021-11-15 | $4.64 | $4.72 | $4.54 | $4.69 | $4.62 | 2,775,995 |
| 2021-11-12 | $4.60 | $4.80 | $4.57 | $4.69 | $4.62 | 2,970,279 |
| 2021-11-11 | $4.72 | $4.75 | $4.64 | $4.65 | $4.58 | 2,162,295 |
| 2021-11-10 | $4.86 | $4.93 | $4.68 | $4.69 | $4.62 | 3,424,832 |
| 2021-11-09 | $4.82 | $4.90 | $4.71 | $4.89 | $4.81 | 3,430,208 |
| 2021-11-08 | $4.86 | $4.93 | $4.82 | $4.83 | $4.76 | 3,536,004 |
| 2021-11-05 | $4.88 | $4.89 | $4.70 | $4.86 | $4.79 | 3,410,194 |
| 2021-11-04 | $5.00 | $5.00 | $4.76 | $4.80 | $4.73 | 4,274,881 |
| 2021-11-03 | $4.86 | $4.93 | $4.80 | $4.87 | $4.79 | 2,860,712 |
| 2021-11-02 | $5.04 | $5.06 | $4.93 | $4.96 | $4.88 | 2,280,273 |
| 2021-11-01 | $5.07 | $5.20 | $5.03 | $5.10 | $5.02 | 3,323,544 |
| 2021-10-29 | $5.04 | $5.05 | $4.90 | $5.03 | $4.95 | 4,195,740 |
| 2021-10-28 | $4.87 | $5.06 | $4.67 | $5.03 | $4.95 | 5,780,362 |
| 2021-10-27 | $4.99 | $5.09 | $4.86 | $4.91 | $4.83 | 4,177,771 |
| 2021-10-26 | $5.11 | $5.14 | $5.00 | $5.05 | $4.97 | 2,213,200 |
| 2021-10-25 | $5.15 | $5.24 | $5.04 | $5.06 | $4.98 | 4,208,513 |
| 2021-10-22 | $4.98 | $5.06 | $4.95 | $5.04 | $4.96 | 3,158,672 |
| 2021-10-21 | $5.01 | $5.08 | $4.91 | $4.95 | $4.87 | 3,368,356 |
| 2021-10-20 | $4.91 | $5.15 | $4.84 | $5.10 | $5.02 | 2,983,887 |
| 2021-10-19 | $5.01 | $5.06 | $4.87 | $4.96 | $4.88 | 2,620,070 |
| 2021-10-18 | $5.15 | $5.18 | $4.92 | $4.96 | $4.88 | 4,387,524 |
| 2021-10-15 | $5.20 | $5.24 | $5.04 | $5.07 | $4.99 | 4,382,954 |
| 2021-10-14 | $5.00 | $5.15 | $4.93 | $5.12 | $5.04 | 4,461,312 |
| 2021-10-13 | $4.91 | $4.95 | $4.80 | $4.89 | $4.81 | 4,140,731 |
| 2021-10-12 | $5.22 | $5.22 | $4.94 | $4.98 | $4.90 | 5,361,883 |
| 2021-10-11 | $5.36 | $5.48 | $5.22 | $5.22 | $5.14 | 4,686,624 |
| 2021-10-08 | $5.14 | $5.20 | $5.11 | $5.15 | $5.07 | 5,258,052 |
| 2021-10-07 | $4.85 | $5.04 | $4.73 | $5.03 | $4.95 | 4,130,683 |
| 2021-10-06 | $4.88 | $4.94 | $4.79 | $4.85 | $4.78 | 3,799,778 |
| 2021-10-05 | $5.06 | $5.09 | $4.92 | $5.02 | $4.94 | 5,242,678 |
| 2021-10-04 | $4.89 | $5.09 | $4.87 | $4.89 | $4.81 | 5,428,285 |
| 2021-10-01 | $4.62 | $4.85 | $4.61 | $4.74 | $4.67 | 4,418,652 |
| 2021-09-30 | $4.51 | $4.71 | $4.44 | $4.61 | $4.54 | 4,292,302 |
| 2021-09-29 | $4.49 | $4.67 | $4.44 | $4.55 | $4.48 | 3,468,236 |
| 2021-09-28 | $4.72 | $4.74 | $4.41 | $4.52 | $4.45 | 5,626,715 |
| 2021-09-27 | $4.36 | $4.69 | $4.36 | $4.65 | $4.58 | 4,833,653 |
| 2021-09-24 | $4.06 | $4.27 | $4.02 | $4.23 | $4.16 | 2,836,607 |
| 2021-09-23 | $3.97 | $4.10 | $3.96 | $4.09 | $4.03 | 3,396,270 |
| 2021-09-22 | $3.92 | $4.06 | $3.90 | $3.93 | $3.87 | 3,758,248 |
| 2021-09-21 | $3.84 | $3.87 | $3.70 | $3.78 | $3.72 | 2,114,334 |
| 2021-09-20 | $3.68 | $3.83 | $3.66 | $3.73 | $3.67 | 3,164,424 |
| 2021-09-17 | $3.95 | $4.00 | $3.85 | $3.90 | $3.84 | 3,692,133 |
| 2021-09-16 | $4.20 | $4.23 | $3.99 | $4.01 | $3.95 | 5,998,647 |
| 2021-09-15 | $4.06 | $4.27 | $4.05 | $4.24 | $4.17 | 4,410,090 |
| 2021-09-14 | $4.00 | $4.04 | $3.89 | $3.96 | $3.90 | 4,650,050 |
| 2021-09-13 | $3.50 | $3.93 | $3.50 | $3.88 | $3.82 | 5,109,502 |
| 2021-09-10 | $3.51 | $3.54 | $3.38 | $3.40 | $3.35 | 1,625,835 |
| 2021-09-09 | $3.39 | $3.48 | $3.33 | $3.42 | $3.37 | 1,622,552 |
| 2021-09-08 | $3.55 | $3.57 | $3.40 | $3.42 | $3.37 | 1,462,254 |
| 2021-09-07 | $3.56 | $3.61 | $3.50 | $3.52 | $3.46 | 1,413,396 |
| 2021-09-03 | $3.70 | $3.70 | $3.59 | $3.60 | $3.54 | 2,350,415 |
| 2021-09-02 | $3.59 | $3.71 | $3.55 | $3.67 | $3.61 | 2,206,381 |
| 2021-09-01 | $3.56 | $3.60 | $3.51 | $3.52 | $3.46 | 1,826,651 |
| 2021-08-31 | $3.53 | $3.63 | $3.51 | $3.59 | $3.53 | 1,883,033 |
| 2021-08-30 | $3.58 | $3.63 | $3.55 | $3.57 | $3.51 | 2,199,109 |
| 2021-08-27 | $3.50 | $3.62 | $3.50 | $3.58 | $3.52 | 2,590,022 |
| 2021-08-26 | $3.43 | $3.48 | $3.38 | $3.41 | $3.36 | 2,168,626 |
| 2021-08-25 | $3.43 | $3.52 | $3.36 | $3.47 | $3.41 | 2,255,868 |
| 2021-08-24 | $3.35 | $3.43 | $3.32 | $3.41 | $3.36 | 2,353,860 |
| 2021-08-23 | $3.16 | $3.28 | $3.12 | $3.28 | $3.23 | 2,493,140 |
| 2021-08-20 | $2.88 | $3.03 | $2.75 | $3.01 | $2.96 | 3,398,134 |
| 2021-08-19 | $3.03 | $3.03 | $2.91 | $2.98 | $2.93 | 4,330,489 |
| 2021-08-18 | $3.27 | $3.29 | $3.12 | $3.12 | $3.07 | 3,274,345 |
| 2021-08-17 | $3.34 | $3.39 | $3.24 | $3.25 | $3.20 | 2,879,689 |
| 2021-08-16 | $3.40 | $3.41 | $3.29 | $3.35 | $3.30 | 2,366,711 |
| 2021-08-13 | $3.60 | $3.62 | $3.49 | $3.49 | $3.43 | 1,435,597 |
| 2021-08-12 | $3.60 | $3.67 | $3.54 | $3.59 | $3.53 | 1,420,740 |
| 2021-08-11 | $3.57 | $3.65 | $3.53 | $3.63 | $3.57 | 1,679,608 |
| 2021-08-10 | $3.45 | $3.64 | $3.45 | $3.63 | $3.57 | 2,049,128 |
| 2021-08-09 | $3.50 | $3.50 | $3.35 | $3.43 | $3.38 | 2,791,388 |
| 2021-08-06 | $3.67 | $3.70 | $3.57 | $3.60 | $3.54 | 2,088,890 |
| 2021-08-05 | $3.57 | $3.70 | $3.57 | $3.62 | $3.56 | 2,905,935 |
| 2021-08-04 | $3.75 | $3.76 | $3.52 | $3.54 | $3.48 | 4,823,506 |
| 2021-08-03 | $3.62 | $3.89 | $3.52 | $3.83 | $3.77 | 6,574,956 |
| 2021-08-02 | $3.67 | $3.83 | $3.56 | $3.58 | $3.52 | 6,120,965 |
| 2021-07-30 | $3.58 | $3.67 | $3.50 | $3.67 | $3.61 | 3,116,638 |
| 2021-07-29 | $3.55 | $3.67 | $3.50 | $3.60 | $3.54 | 2,743,380 |
| 2021-07-28 | $3.40 | $3.52 | $3.32 | $3.45 | $3.40 | 4,263,680 |
| 2021-07-27 | $3.51 | $3.51 | $3.32 | $3.38 | $3.33 | 2,510,984 |
| 2021-07-26 | $3.40 | $3.57 | $3.38 | $3.52 | $3.46 | 3,169,917 |
| 2021-07-23 | $3.42 | $3.42 | $3.30 | $3.39 | $3.34 | 2,501,015 |
| 2021-07-22 | $3.45 | $3.47 | $3.32 | $3.38 | $3.33 | 3,017,234 |
| 2021-07-21 | $3.31 | $3.46 | $3.31 | $3.40 | $3.35 | 5,020,759 |
| 2021-07-20 | $3.18 | $3.30 | $3.12 | $3.24 | $3.19 | 4,936,434 |
| 2021-07-19 | $3.12 | $3.23 | $3.05 | $3.18 | $3.13 | 6,475,457 |
| 2021-07-16 | $3.61 | $3.65 | $3.38 | $3.38 | $3.33 | 4,008,534 |
| 2021-07-15 | $3.66 | $3.73 | $3.53 | $3.57 | $3.51 | 4,325,789 |
| 2021-07-14 | $3.96 | $4.02 | $3.70 | $3.71 | $3.65 | 4,111,876 |
| 2021-07-13 | $3.91 | $3.97 | $3.81 | $3.91 | $3.85 | 3,340,489 |
| 2021-07-12 | $3.96 | $4.03 | $3.86 | $3.92 | $3.86 | 2,618,299 |
| 2021-07-09 | $4.06 | $4.07 | $3.90 | $4.00 | $3.94 | 3,726,212 |
| 2021-07-08 | $3.89 | $4.04 | $3.78 | $3.96 | $3.90 | 5,576,717 |
| 2021-07-07 | $4.24 | $4.30 | $4.01 | $4.02 | $3.96 | 4,439,736 |
| 2021-07-06 | $4.48 | $4.48 | $4.12 | $4.22 | $4.15 | 6,138,617 |
| 2021-07-02 | $4.60 | $4.61 | $4.43 | $4.46 | $4.39 | 3,106,612 |
| 2021-07-01 | $4.70 | $4.78 | $4.62 | $4.65 | $4.58 | 2,115,038 |
| 2021-06-30 | $4.50 | $4.57 | $4.47 | $4.53 | $4.46 | 2,292,497 |
| 2021-06-29 | $4.53 | $4.57 | $4.45 | $4.45 | $4.38 | 2,966,577 |
| 2021-06-28 | $4.63 | $4.65 | $4.45 | $4.47 | $4.40 | 4,950,160 |
| 2021-06-25 | $4.66 | $4.70 | $4.59 | $4.67 | $4.60 | 2,325,730 |
| 2021-06-24 | $4.63 | $4.65 | $4.55 | $4.65 | $4.58 | 3,268,088 |
| 2021-06-23 | $4.63 | $4.75 | $4.60 | $4.63 | $4.56 | 3,685,853 |
| 2021-06-22 | $4.55 | $4.56 | $4.43 | $4.55 | $4.48 | 2,957,712 |
| 2021-06-21 | $4.26 | $4.61 | $4.23 | $4.59 | $4.52 | 4,309,654 |
| 2021-06-18 | $4.18 | $4.34 | $4.13 | $4.21 | $4.14 | 6,134,639 |
| 2021-06-17 | $4.55 | $4.56 | $4.20 | $4.29 | $4.22 | 6,787,777 |
| 2021-06-16 | $4.70 | $4.70 | $4.54 | $4.60 | $4.53 | 4,795,904 |
| 2021-06-15 | $4.68 | $4.75 | $4.63 | $4.70 | $4.63 | 4,720,526 |
| 2021-06-14 | $4.77 | $4.80 | $4.59 | $4.60 | $4.53 | 9,539,924 |
| 2021-06-11 | $4.65 | $4.70 | $4.60 | $4.67 | $4.59 | 3,086,965 |
| 2021-06-10 | $4.65 | $4.74 | $4.56 | $4.61 | $4.53 | 5,839,515 |
| 2021-06-09 | $4.69 | $4.72 | $4.53 | $4.56 | $4.49 | 3,289,960 |
| 2021-06-08 | $4.70 | $4.70 | $4.51 | $4.64 | $4.56 | 3,872,646 |
| 2021-06-07 | $4.82 | $4.86 | $4.66 | $4.68 | $4.60 | 3,652,438 |
| 2021-06-04 | $4.79 | $4.86 | $4.73 | $4.80 | $4.72 | 2,907,187 |
| 2021-06-03 | $4.75 | $4.81 | $4.69 | $4.71 | $4.63 | 2,931,339 |
| 2021-06-02 | $4.50 | $4.84 | $4.49 | $4.76 | $4.68 | 7,608,265 |
| 2021-06-01 | $4.31 | $4.50 | $4.29 | $4.47 | $4.40 | 7,671,697 |
| 2021-05-28 | $4.05 | $4.10 | $4.01 | $4.09 | $4.02 | 2,752,512 |
| 2021-05-27 | $3.92 | $4.04 | $3.92 | $4.04 | $3.97 | 3,307,834 |
| 2021-05-26 | $3.82 | $3.92 | $3.81 | $3.92 | $3.86 | 2,981,954 |
| 2021-05-25 | $3.96 | $4.05 | $3.82 | $3.82 | $3.76 | 3,929,567 |
| 2021-05-24 | $4.02 | $4.02 | $3.89 | $4.01 | $3.94 | 1,876,506 |
| 2021-05-21 | $3.99 | $4.05 | $3.95 | $3.97 | $3.91 | 2,826,573 |
| 2021-05-20 | $4.03 | $4.04 | $3.88 | $3.92 | $3.86 | 3,844,376 |
| 2021-05-19 | $4.03 | $4.10 | $3.97 | $4.03 | $3.96 | 5,294,444 |
| 2021-05-18 | $4.18 | $4.24 | $4.11 | $4.14 | $4.07 | 4,795,157 |
| 2021-05-17 | $4.01 | $4.20 | $3.99 | $4.19 | $4.12 | 6,927,705 |
| 2021-05-14 | $3.97 | $4.05 | $3.96 | $4.02 | $3.95 | 4,188,154 |
| 2021-05-13 | $4.10 | $4.12 | $3.81 | $3.88 | $3.82 | 6,804,986 |
| 2021-05-12 | $4.27 | $4.45 | $4.13 | $4.16 | $4.09 | 6,357,776 |
| 2021-05-11 | $4.23 | $4.26 | $4.11 | $4.19 | $4.12 | 7,103,157 |
| 2021-05-10 | $4.42 | $4.51 | $4.31 | $4.32 | $4.25 | 4,185,110 |
| 2021-05-07 | $4.21 | $4.38 | $4.18 | $4.36 | $4.29 | 4,194,353 |
| 2021-05-06 | $4.26 | $4.29 | $4.09 | $4.26 | $4.19 | 3,235,930 |
| 2021-05-05 | $4.14 | $4.35 | $4.13 | $4.24 | $4.17 | 3,407,000 |
| 2021-05-04 | $4.14 | $4.17 | $3.99 | $4.09 | $4.02 | 3,576,233 |
| 2021-05-03 | $3.98 | $4.11 | $3.93 | $4.10 | $4.03 | 3,016,394 |
| 2021-04-30 | $3.96 | $4.01 | $3.90 | $3.93 | $3.87 | 3,942,663 |
| 2021-04-29 | $4.12 | $4.19 | $3.98 | $4.03 | $3.96 | 3,421,879 |
| 2021-04-28 | $3.75 | $4.02 | $3.75 | $4.01 | $3.94 | 4,849,338 |
| 2021-04-27 | $3.72 | $3.78 | $3.64 | $3.74 | $3.68 | 2,575,552 |
| 2021-04-26 | $3.63 | $3.75 | $3.62 | $3.69 | $3.63 | 1,981,765 |
| 2021-04-23 | $3.67 | $3.72 | $3.60 | $3.63 | $3.57 | 2,366,597 |
| 2021-04-22 | $3.68 | $3.68 | $3.54 | $3.67 | $3.61 | 3,690,658 |
| 2021-04-21 | $3.54 | $3.74 | $3.49 | $3.66 | $3.60 | 3,419,557 |
| 2021-04-20 | $3.83 | $3.83 | $3.57 | $3.63 | $3.57 | 4,875,163 |
| 2021-04-19 | $3.83 | $3.90 | $3.80 | $3.81 | $3.75 | 2,178,302 |
| 2021-04-16 | $3.96 | $3.98 | $3.80 | $3.84 | $3.78 | 2,334,406 |
| 2021-04-15 | $4.06 | $4.07 | $3.94 | $3.94 | $3.88 | 2,910,554 |
| 2021-04-14 | $3.85 | $4.13 | $3.85 | $4.05 | $3.98 | 4,388,595 |
| 2021-04-13 | $3.89 | $3.93 | $3.80 | $3.81 | $3.75 | 2,568,037 |
| 2021-04-12 | $3.96 | $4.01 | $3.86 | $3.88 | $3.82 | 3,977,654 |
| 2021-04-09 | $3.93 | $4.00 | $3.91 | $3.94 | $3.88 | 3,732,836 |
| 2021-04-08 | $3.96 | $3.96 | $3.86 | $3.95 | $3.89 | 5,545,138 |
| 2021-04-07 | $4.05 | $4.09 | $3.94 | $3.97 | $3.91 | 5,491,117 |
| 2021-04-06 | $4.15 | $4.26 | $4.01 | $4.03 | $3.96 | 5,139,318 |
| 2021-04-05 | $4.35 | $4.35 | $4.03 | $4.11 | $4.04 | 6,088,647 |
| 2021-04-01 | $4.22 | $4.37 | $4.06 | $4.37 | $4.30 | 8,441,357 |
| 2021-03-31 | $4.09 | $4.21 | $4.06 | $4.17 | $4.10 | 5,090,955 |
| 2021-03-30 | $4.04 | $4.14 | $3.97 | $4.07 | $4.00 | 3,987,860 |
| 2021-03-29 | $4.12 | $4.15 | $4.00 | $4.08 | $4.01 | 4,911,720 |
| 2021-03-26 | $4.08 | $4.18 | $4.00 | $4.18 | $4.11 | 6,861,068 |
| 2021-03-25 | $3.98 | $3.99 | $3.82 | $3.98 | $3.92 | 6,532,266 |
| 2021-03-24 | $4.00 | $4.24 | $4.00 | $4.09 | $4.02 | 6,100,341 |
| 2021-03-23 | $4.03 | $4.07 | $3.89 | $3.91 | $3.85 | 7,008,722 |
| 2021-03-22 | $4.36 | $4.37 | $4.18 | $4.20 | $4.13 | 5,740,039 |
| 2021-03-19 | $4.10 | $4.38 | $4.02 | $4.37 | $4.30 | 7,503,614 |
| 2021-03-18 | $4.46 | $4.51 | $4.09 | $4.11 | $4.04 | 6,767,014 |
| 2021-03-17 | $4.30 | $4.53 | $4.26 | $4.51 | $4.44 | 4,630,297 |
| 2021-03-16 | $4.45 | $4.47 | $4.30 | $4.32 | $4.25 | 7,242,297 |
| 2021-03-15 | $4.59 | $4.59 | $4.40 | $4.53 | $4.46 | 4,972,655 |
| 2021-03-12 | $4.53 | $4.66 | $4.48 | $4.58 | $4.51 | 4,957,593 |
| 2021-03-11 | $4.65 | $4.65 | $4.51 | $4.55 | $4.47 | 4,815,284 |
| 2021-03-10 | $4.31 | $4.63 | $4.29 | $4.58 | $4.50 | 7,726,094 |
| 2021-03-09 | $4.25 | $4.42 | $4.19 | $4.29 | $4.22 | 5,720,897 |
| 2021-03-08 | $4.40 | $4.45 | $4.17 | $4.25 | $4.18 | 7,812,102 |
| 2021-03-05 | $4.14 | $4.35 | $4.12 | $4.35 | $4.28 | 10,778,423 |
| 2021-03-04 | $3.95 | $4.09 | $3.77 | $4.02 | $3.95 | 9,562,265 |
| 2021-03-03 | $3.86 | $3.94 | $3.81 | $3.88 | $3.81 | 5,058,342 |
| 2021-03-02 | $3.73 | $3.92 | $3.70 | $3.84 | $3.78 | 5,535,048 |
| 2021-03-01 | $3.75 | $3.85 | $3.67 | $3.73 | $3.67 | 5,745,427 |
| 2021-02-26 | $3.71 | $3.79 | $3.57 | $3.66 | $3.60 | 6,577,311 |
| 2021-02-25 | $4.08 | $4.14 | $3.79 | $3.82 | $3.76 | 6,632,859 |
| 2021-02-24 | $4.02 | $4.20 | $3.91 | $4.08 | $4.01 | 8,969,473 |
| 2021-02-23 | $3.95 | $4.00 | $3.69 | $3.96 | $3.89 | 7,635,555 |
| 2021-02-22 | $3.67 | $3.97 | $3.67 | $3.86 | $3.80 | 7,675,291 |
| 2021-02-19 | $3.54 | $3.69 | $3.51 | $3.64 | $3.58 | 6,702,638 |
| 2021-02-18 | $3.51 | $3.78 | $3.49 | $3.64 | $3.58 | 12,376,089 |
| 2021-02-17 | $3.26 | $3.31 | $3.17 | $3.30 | $3.24 | 5,030,314 |
| 2021-02-16 | $3.32 | $3.37 | $3.24 | $3.28 | $3.23 | 3,281,739 |
| 2021-02-12 | $3.07 | $3.25 | $3.03 | $3.23 | $3.18 | 3,683,552 |
| 2021-02-11 | $3.14 | $3.20 | $3.08 | $3.11 | $3.06 | 4,497,876 |
| 2021-02-10 | $3.19 | $3.21 | $3.12 | $3.15 | $3.10 | 4,209,192 |
| 2021-02-09 | $3.20 | $3.21 | $3.08 | $3.17 | $3.12 | 2,474,032 |
| 2021-02-08 | $3.25 | $3.28 | $3.20 | $3.23 | $3.18 | 3,024,345 |
| 2021-02-05 | $3.19 | $3.29 | $3.17 | $3.21 | $3.16 | 3,488,344 |
| 2021-02-04 | $3.21 | $3.21 | $3.08 | $3.15 | $3.10 | 4,883,081 |
| 2021-02-03 | $3.05 | $3.21 | $3.05 | $3.17 | $3.12 | 4,916,604 |
| 2021-02-02 | $3.11 | $3.19 | $2.99 | $3.03 | $2.98 | 5,275,904 |
| 2021-02-01 | $2.83 | $3.03 | $2.76 | $3.00 | $2.95 | 4,964,782 |
| 2021-01-29 | $2.82 | $2.91 | $2.72 | $2.74 | $2.69 | 4,728,797 |
| 2021-01-28 | $2.85 | $2.86 | $2.71 | $2.82 | $2.77 | 3,894,257 |
| 2021-01-27 | $2.71 | $2.92 | $2.66 | $2.78 | $2.73 | 4,306,004 |
| 2021-01-26 | $3.01 | $3.05 | $2.77 | $2.77 | $2.72 | 4,166,477 |
| 2021-01-25 | $2.98 | $3.00 | $2.89 | $2.98 | $2.93 | 3,471,685 |
| 2021-01-22 | $3.03 | $3.08 | $2.97 | $3.00 | $2.95 | 3,996,346 |
| 2021-01-21 | $3.23 | $3.28 | $3.10 | $3.16 | $3.11 | 5,703,151 |
| 2021-01-20 | $3.14 | $3.31 | $3.11 | $3.21 | $3.16 | 4,756,573 |
| 2021-01-19 | $2.93 | $3.06 | $2.90 | $3.04 | $2.99 | 3,930,768 |
| 2021-01-15 | $3.01 | $3.04 | $2.91 | $2.92 | $2.87 | 4,192,933 |
| 2021-01-14 | $2.87 | $3.11 | $2.83 | $3.08 | $3.03 | 3,943,584 |
| 2021-01-13 | $2.87 | $2.87 | $2.77 | $2.83 | $2.78 | 2,529,199 |
| 2021-01-12 | $2.75 | $2.85 | $2.75 | $2.84 | $2.79 | 4,257,221 |
| 2021-01-11 | $2.63 | $2.71 | $2.60 | $2.69 | $2.64 | 3,206,645 |
| 2021-01-08 | $2.78 | $2.84 | $2.62 | $2.71 | $2.66 | 2,928,136 |
| 2021-01-07 | $2.76 | $2.87 | $2.70 | $2.75 | $2.70 | 3,369,698 |
| 2021-01-06 | $2.70 | $2.74 | $2.61 | $2.68 | $2.64 | 4,540,670 |
| 2021-01-05 | $2.42 | $2.69 | $2.42 | $2.63 | $2.59 | 4,766,762 |
| 2021-01-04 | $2.36 | $2.44 | $2.31 | $2.37 | $2.33 | 2,644,565 |
| 2020-12-31 | $2.38 | $2.41 | $2.33 | $2.34 | $2.30 | 2,185,555 |
| 2020-12-30 | $2.30 | $2.43 | $2.28 | $2.39 | $2.35 | 2,282,860 |
| 2020-12-29 | $2.30 | $2.36 | $2.28 | $2.30 | $2.26 | 2,437,137 |
| 2020-12-28 | $2.34 | $2.38 | $2.23 | $2.26 | $2.22 | 1,248,757 |
| 2020-12-24 | $2.38 | $2.38 | $2.31 | $2.34 | $2.30 | 806,961 |
| 2020-12-23 | $2.21 | $2.38 | $2.18 | $2.37 | $2.33 | 3,263,215 |
| 2020-12-22 | $2.25 | $2.28 | $2.16 | $2.18 | $2.14 | 2,678,856 |
| 2020-12-21 | $2.27 | $2.34 | $2.21 | $2.27 | $2.23 | 3,468,224 |
| 2020-12-18 | $2.43 | $2.50 | $2.40 | $2.41 | $2.37 | 2,882,434 |
| 2020-12-17 | $2.41 | $2.44 | $2.36 | $2.41 | $2.37 | 2,100,144 |
| 2020-12-16 | $2.46 | $2.48 | $2.33 | $2.38 | $2.34 | 2,484,630 |
| 2020-12-15 | $2.39 | $2.44 | $2.35 | $2.42 | $2.38 | 2,630,368 |
| 2020-12-14 | $2.49 | $2.52 | $2.35 | $2.38 | $2.34 | 3,140,711 |
| 2020-12-11 | $2.41 | $2.43 | $2.32 | $2.41 | $2.37 | 3,722,066 |
| 2020-12-10 | $2.27 | $2.46 | $2.25 | $2.42 | $2.38 | 4,380,597 |
| 2020-12-09 | $2.35 | $2.42 | $2.21 | $2.25 | $2.21 | 4,686,485 |
| 2020-12-08 | $2.14 | $2.31 | $2.11 | $2.30 | $2.26 | 3,863,787 |
| 2020-12-07 | $2.10 | $2.21 | $2.03 | $2.15 | $2.11 | 3,681,363 |
| 2020-12-04 | $1.95 | $2.12 | $1.93 | $2.09 | $2.05 | 4,276,046 |
| 2020-12-03 | $1.85 | $1.94 | $1.80 | $1.89 | $1.86 | 3,817,947 |
| 2020-12-02 | $1.77 | $1.94 | $1.77 | $1.83 | $1.80 | 3,799,240 |
| 2020-12-01 | $1.84 | $1.87 | $1.75 | $1.79 | $1.76 | 2,724,228 |
| 2020-11-30 | $1.99 | $1.99 | $1.79 | $1.79 | $1.76 | 2,540,630 |
| 2020-11-27 | $1.96 | $1.99 | $1.92 | $1.98 | $1.95 | 1,318,988 |
| 2020-11-25 | $2.03 | $2.05 | $1.96 | $1.99 | $1.96 | 1,977,684 |
| 2020-11-24 | $1.90 | $2.04 | $1.90 | $2.01 | $1.97 | 3,656,060 |
| 2020-11-23 | $1.71 | $1.86 | $1.71 | $1.81 | $1.78 | 2,414,833 |
| 2020-11-20 | $1.68 | $1.72 | $1.64 | $1.69 | $1.66 | 1,089,381 |
| 2020-11-19 | $1.64 | $1.69 | $1.60 | $1.67 | $1.64 | 1,622,244 |
| 2020-11-18 | $1.67 | $1.75 | $1.63 | $1.65 | $1.62 | 2,237,836 |
| 2020-11-17 | $1.58 | $1.65 | $1.57 | $1.64 | $1.61 | 1,642,269 |
| 2020-11-16 | $1.55 | $1.62 | $1.55 | $1.60 | $1.57 | 2,060,359 |
| 2020-11-13 | $1.47 | $1.55 | $1.47 | $1.53 | $1.50 | 1,284,292 |
| 2020-11-12 | $1.46 | $1.62 | $1.46 | $1.47 | $1.44 | 2,382,067 |
| 2020-11-11 | $1.58 | $1.68 | $1.55 | $1.59 | $1.56 | 2,129,659 |
| 2020-11-10 | $1.47 | $1.55 | $1.42 | $1.54 | $1.51 | 2,380,292 |
| 2020-11-09 | $1.36 | $1.52 | $1.36 | $1.47 | $1.44 | 5,106,548 |
| 2020-11-06 | $1.29 | $1.29 | $1.23 | $1.24 | $1.22 | 983,693 |
| 2020-11-05 | $1.27 | $1.33 | $1.27 | $1.30 | $1.28 | 639,599 |
| 2020-11-04 | $1.30 | $1.34 | $1.27 | $1.28 | $1.26 | 1,335,892 |
| 2020-11-03 | $1.30 | $1.39 | $1.30 | $1.31 | $1.29 | 1,550,819 |
| 2020-11-02 | $1.25 | $1.31 | $1.21 | $1.29 | $1.27 | 2,455,914 |
| 2020-10-30 | $1.22 | $1.26 | $1.19 | $1.25 | $1.23 | 1,444,962 |
| 2020-10-29 | $1.18 | $1.26 | $1.11 | $1.25 | $1.23 | 2,199,640 |
| 2020-10-28 | $1.23 | $1.25 | $1.17 | $1.18 | $1.16 | 1,776,829 |
| 2020-10-27 | $1.29 | $1.29 | $1.26 | $1.27 | $1.25 | 756,864 |
| 2020-10-26 | $1.29 | $1.30 | $1.24 | $1.29 | $1.27 | 1,381,135 |
| 2020-10-23 | $1.35 | $1.39 | $1.32 | $1.33 | $1.31 | 1,197,220 |
| 2020-10-22 | $1.28 | $1.36 | $1.27 | $1.34 | $1.32 | 1,681,681 |
| 2020-10-21 | $1.33 | $1.33 | $1.27 | $1.29 | $1.27 | 877,622 |
| 2020-10-20 | $1.26 | $1.34 | $1.24 | $1.31 | $1.29 | 1,502,505 |
| 2020-10-19 | $1.25 | $1.28 | $1.23 | $1.24 | $1.22 | 1,520,661 |
| 2020-10-16 | $1.25 | $1.31 | $1.24 | $1.24 | $1.22 | 977,305 |
| 2020-10-15 | $1.30 | $1.31 | $1.24 | $1.27 | $1.25 | 1,836,026 |
| 2020-10-14 | $1.30 | $1.38 | $1.30 | $1.30 | $1.28 | 1,110,908 |
| 2020-10-13 | $1.33 | $1.37 | $1.30 | $1.31 | $1.29 | 697,561 |
| 2020-10-12 | $1.35 | $1.35 | $1.32 | $1.35 | $1.33 | 422,369 |
| 2020-10-09 | $1.40 | $1.42 | $1.33 | $1.36 | $1.34 | 1,220,923 |
| 2020-10-08 | $1.29 | $1.40 | $1.29 | $1.39 | $1.37 | 1,312,458 |
| 2020-10-07 | $1.25 | $1.29 | $1.21 | $1.28 | $1.26 | 1,662,970 |
| 2020-10-06 | $1.25 | $1.29 | $1.22 | $1.23 | $1.21 | 2,543,488 |
| 2020-10-05 | $1.20 | $1.24 | $1.17 | $1.23 | $1.21 | 845,582 |
| 2020-10-02 | $1.06 | $1.20 | $1.05 | $1.17 | $1.15 | 2,026,432 |
| 2020-10-01 | $1.21 | $1.21 | $1.12 | $1.15 | $1.13 | 1,518,290 |
| 2020-09-30 | $1.20 | $1.25 | $1.18 | $1.22 | $1.20 | 10,363,449 |
| 2020-09-29 | $1.28 | $1.28 | $1.17 | $1.19 | $1.17 | 9,740,929 |
| 2020-09-28 | $1.25 | $1.30 | $1.24 | $1.28 | $1.26 | 1,780,876 |
| 2020-09-25 | $1.26 | $1.28 | $1.21 | $1.24 | $1.22 | 1,399,626 |
| 2020-09-24 | $1.27 | $1.33 | $1.22 | $1.28 | $1.26 | 2,084,699 |
| 2020-09-23 | $1.35 | $1.37 | $1.27 | $1.28 | $1.26 | 1,826,568 |
| 2020-09-22 | $1.32 | $1.37 | $1.32 | $1.35 | $1.33 | 1,254,651 |
| 2020-09-21 | $1.35 | $1.36 | $1.29 | $1.33 | $1.31 | 2,414,966 |
| 2020-09-18 | $1.44 | $1.46 | $1.39 | $1.42 | $1.40 | 1,551,167 |
| 2020-09-17 | $1.44 | $1.48 | $1.39 | $1.44 | $1.41 | 1,980,645 |
| 2020-09-16 | $1.39 | $1.52 | $1.38 | $1.46 | $1.43 | 2,851,204 |
| 2020-09-15 | $1.36 | $1.40 | $1.33 | $1.35 | $1.33 | 2,569,682 |
| 2020-09-14 | $1.40 | $1.40 | $1.33 | $1.33 | $1.31 | 2,864,023 |
| 2020-09-11 | $1.42 | $1.46 | $1.37 | $1.39 | $1.36 | 2,225,687 |
| 2020-09-10 | $1.49 | $1.49 | $1.38 | $1.40 | $1.37 | 2,615,631 |
| 2020-09-09 | $1.47 | $1.51 | $1.46 | $1.47 | $1.44 | 1,808,821 |
| 2020-09-08 | $1.55 | $1.55 | $1.43 | $1.44 | $1.41 | 3,169,714 |
| 2020-09-04 | $1.64 | $1.66 | $1.53 | $1.59 | $1.56 | 2,833,782 |
| 2020-09-03 | $1.65 | $1.71 | $1.59 | $1.62 | $1.59 | 3,821,461 |
| 2020-09-02 | $1.74 | $1.76 | $1.65 | $1.67 | $1.64 | 2,838,246 |
| 2020-09-01 | $1.75 | $1.84 | $1.75 | $1.75 | $1.72 | 2,546,251 |
| 2020-08-31 | $1.82 | $1.84 | $1.74 | $1.75 | $1.72 | 2,148,093 |
| 2020-08-28 | $1.81 | $1.84 | $1.79 | $1.83 | $1.80 | 1,681,240 |
| 2020-08-27 | $1.82 | $1.84 | $1.75 | $1.80 | $1.77 | 1,791,633 |
| 2020-08-26 | $1.88 | $1.89 | $1.82 | $1.83 | $1.80 | 1,409,306 |
| 2020-08-25 | $1.87 | $1.95 | $1.87 | $1.88 | $1.84 | 2,339,179 |
| 2020-08-24 | $1.78 | $1.89 | $1.77 | $1.85 | $1.81 | 1,505,350 |
| 2020-08-21 | $1.88 | $1.91 | $1.78 | $1.78 | $1.75 | 3,265,600 |
| 2020-08-20 | $1.97 | $1.97 | $1.91 | $1.93 | $1.89 | 1,635,550 |
| 2020-08-19 | $2.00 | $2.03 | $1.96 | $1.99 | $1.95 | 1,003,638 |
| 2020-08-18 | $2.03 | $2.08 | $1.98 | $1.99 | $1.95 | 2,737,986 |
| 2020-08-17 | $1.99 | $2.04 | $1.95 | $2.04 | $2.00 | 1,114,435 |
| 2020-08-14 | $1.94 | $2.01 | $1.91 | $1.98 | $1.94 | 2,325,711 |
| 2020-08-13 | $2.02 | $2.04 | $1.93 | $1.95 | $1.91 | 2,109,056 |
| 2020-08-12 | $1.95 | $2.03 | $1.93 | $2.03 | $1.99 | 1,658,468 |
| 2020-08-11 | $2.04 | $2.07 | $1.87 | $1.90 | $1.86 | 3,691,304 |
| 2020-08-10 | $1.84 | $1.99 | $1.84 | $1.97 | $1.93 | 1,999,533 |
| 2020-08-07 | $1.76 | $1.85 | $1.76 | $1.81 | $1.78 | 1,683,017 |
| 2020-08-06 | $1.75 | $1.82 | $1.73 | $1.81 | $1.78 | 2,415,374 |
| 2020-08-05 | $1.73 | $1.84 | $1.69 | $1.75 | $1.72 | 2,126,927 |
| 2020-08-04 | $1.56 | $1.70 | $1.56 | $1.67 | $1.64 | 1,737,646 |
| 2020-08-03 | $1.57 | $1.62 | $1.53 | $1.58 | $1.55 | 822,736 |
| 2020-07-31 | $1.57 | $1.59 | $1.53 | $1.54 | $1.51 | 1,862,858 |
| 2020-07-30 | $1.61 | $1.62 | $1.53 | $1.55 | $1.52 | 2,444,340 |
| 2020-07-29 | $1.66 | $1.68 | $1.63 | $1.68 | $1.65 | 1,354,833 |
| 2020-07-28 | $1.73 | $1.73 | $1.64 | $1.65 | $1.62 | 1,400,441 |
| 2020-07-27 | $1.74 | $1.74 | $1.67 | $1.73 | $1.70 | 841,227 |
| 2020-07-24 | $1.66 | $1.74 | $1.65 | $1.72 | $1.69 | 1,273,803 |
| 2020-07-23 | $1.68 | $1.73 | $1.66 | $1.66 | $1.63 | 997,231 |
| 2020-07-22 | $1.73 | $1.75 | $1.67 | $1.71 | $1.68 | 1,218,299 |
| 2020-07-21 | $1.55 | $1.75 | $1.55 | $1.74 | $1.71 | 3,521,433 |
| 2020-07-20 | $1.55 | $1.58 | $1.49 | $1.51 | $1.48 | 1,797,523 |
| 2020-07-17 | $1.63 | $1.67 | $1.55 | $1.55 | $1.52 | 1,204,403 |
| 2020-07-16 | $1.62 | $1.69 | $1.61 | $1.63 | $1.60 | 1,429,891 |
| 2020-07-15 | $1.60 | $1.69 | $1.57 | $1.65 | $1.62 | 2,472,562 |
| 2020-07-14 | $1.46 | $1.58 | $1.43 | $1.56 | $1.53 | 2,034,021 |
| 2020-07-13 | $1.55 | $1.56 | $1.47 | $1.47 | $1.44 | 1,325,248 |
| 2020-07-10 | $1.50 | $1.55 | $1.48 | $1.54 | $1.51 | 1,784,716 |
| 2020-07-09 | $1.52 | $1.57 | $1.48 | $1.50 | $1.47 | 2,284,700 |
| 2020-07-08 | $1.56 | $1.59 | $1.51 | $1.54 | $1.51 | 2,550,417 |
| 2020-07-07 | $1.59 | $1.62 | $1.53 | $1.55 | $1.52 | 1,893,414 |
| 2020-07-06 | $1.69 | $1.75 | $1.59 | $1.62 | $1.59 | 2,421,955 |
| 2020-07-02 | $1.63 | $1.68 | $1.60 | $1.64 | $1.61 | 1,877,937 |
| 2020-07-01 | $1.62 | $1.68 | $1.55 | $1.55 | $1.52 | 1,034,093 |
| 2020-06-30 | $1.60 | $1.64 | $1.58 | $1.63 | $1.60 | 3,691,034 |
| 2020-06-29 | $1.56 | $1.66 | $1.56 | $1.65 | $1.62 | 4,229,674 |
| 2020-06-26 | $1.65 | $1.67 | $1.56 | $1.58 | $1.55 | 2,676,284 |
| 2020-06-25 | $1.59 | $1.72 | $1.59 | $1.67 | $1.64 | 2,660,611 |
| 2020-06-24 | $1.72 | $1.72 | $1.64 | $1.65 | $1.62 | 3,112,145 |
| 2020-06-23 | $1.71 | $1.82 | $1.70 | $1.74 | $1.71 | 2,622,478 |
| 2020-06-22 | $1.66 | $1.70 | $1.62 | $1.68 | $1.65 | 1,446,114 |
| 2020-06-19 | $1.73 | $1.75 | $1.65 | $1.65 | $1.62 | 2,175,515 |
| 2020-06-18 | $1.61 | $1.71 | $1.56 | $1.64 | $1.61 | 1,731,723 |
| 2020-06-17 | $1.77 | $1.77 | $1.64 | $1.65 | $1.62 | 2,385,104 |
| 2020-06-16 | $1.88 | $1.91 | $1.76 | $1.78 | $1.75 | 3,118,058 |
| 2020-06-15 | $1.63 | $1.78 | $1.56 | $1.76 | $1.73 | 3,318,126 |
| 2020-06-12 | $1.82 | $1.83 | $1.69 | $1.74 | $1.71 | 2,425,734 |
| 2020-06-11 | $1.74 | $1.85 | $1.66 | $1.66 | $1.63 | 3,211,578 |
| 2020-06-10 | $2.10 | $2.11 | $1.90 | $2.00 | $1.96 | 8,636,162 |
| 2020-06-09 | $2.12 | $2.13 | $1.99 | $2.11 | $2.07 | 2,476,071 |
| 2020-06-08 | $2.13 | $2.19 | $1.97 | $2.19 | $2.15 | 4,670,180 |
| 2020-06-05 | $1.92 | $2.02 | $1.88 | $1.95 | $1.91 | 3,454,316 |
| 2020-06-04 | $1.79 | $1.83 | $1.72 | $1.78 | $1.74 | 2,288,679 |
| 2020-06-03 | $1.69 | $1.81 | $1.65 | $1.80 | $1.76 | 2,808,813 |
| 2020-06-02 | $1.50 | $1.65 | $1.49 | $1.64 | $1.61 | 2,725,883 |
| 2020-06-01 | $1.47 | $1.48 | $1.37 | $1.48 | $1.45 | 3,097,894 |
| 2020-05-29 | $1.43 | $1.45 | $1.38 | $1.40 | $1.37 | 3,694,829 |
| 2020-05-28 | $1.48 | $1.49 | $1.43 | $1.46 | $1.43 | 1,784,611 |
| 2020-05-27 | $1.48 | $1.49 | $1.40 | $1.48 | $1.45 | 2,279,941 |
| 2020-05-26 | $1.46 | $1.49 | $1.42 | $1.47 | $1.44 | 2,809,735 |
| 2020-05-22 | $1.41 | $1.43 | $1.36 | $1.41 | $1.38 | 1,506,882 |
| 2020-05-21 | $1.54 | $1.56 | $1.41 | $1.46 | $1.43 | 2,991,967 |
| 2020-05-20 | $1.47 | $1.58 | $1.45 | $1.49 | $1.46 | 3,190,421 |
| 2020-05-19 | $1.47 | $1.50 | $1.37 | $1.41 | $1.38 | 5,737,614 |
| 2020-05-18 | $1.32 | $1.95 | $1.31 | $1.66 | $1.63 | 10,442,212 |
| 2020-05-15 | $1.22 | $1.27 | $1.20 | $1.23 | $1.21 | 1,263,932 |
| 2020-05-14 | $1.21 | $1.25 | $1.10 | $1.22 | $1.20 | 1,952,918 |
| 2020-05-13 | $1.34 | $1.34 | $1.18 | $1.19 | $1.17 | 2,080,640 |
| 2020-05-12 | $1.32 | $1.39 | $1.29 | $1.31 | $1.28 | 1,987,315 |
| 2020-05-11 | $1.29 | $1.31 | $1.25 | $1.30 | $1.27 | 1,141,174 |
| 2020-05-08 | $1.30 | $1.33 | $1.26 | $1.28 | $1.25 | 1,510,954 |
| 2020-05-07 | $1.33 | $1.35 | $1.26 | $1.27 | $1.24 | 1,021,949 |
| 2020-05-06 | $1.36 | $1.40 | $1.26 | $1.29 | $1.26 | 1,539,730 |
| 2020-05-05 | $1.40 | $1.46 | $1.35 | $1.35 | $1.32 | 1,722,573 |
| 2020-05-04 | $1.25 | $1.37 | $1.25 | $1.32 | $1.29 | 1,257,175 |
| 2020-05-01 | $1.35 | $1.38 | $1.24 | $1.29 | $1.26 | 1,509,675 |
| 2020-04-30 | $1.39 | $1.50 | $1.31 | $1.39 | $1.36 | 3,622,972 |
| 2020-04-29 | $1.14 | $1.32 | $1.14 | $1.30 | $1.27 | 2,177,935 |
| 2020-04-28 | $1.07 | $1.11 | $1.05 | $1.10 | $1.08 | 1,217,021 |
| 2020-04-27 | $1.04 | $1.06 | $0.98 | $1.05 | $1.03 | 1,029,151 |
| 2020-04-24 | $1.10 | $1.11 | $1.03 | $1.04 | $1.02 | 1,357,328 |
| 2020-04-23 | $1.10 | $1.11 | $1.05 | $1.08 | $1.06 | 2,006,894 |
| 2020-04-22 | $0.96 | $1.04 | $0.96 | $1.02 | $1.00 | 1,197,412 |
| 2020-04-21 | $0.87 | $0.95 | $0.86 | $0.92 | $0.90 | 1,318,021 |
| 2020-04-20 | $0.87 | $0.98 | $0.84 | $0.91 | $0.89 | 1,575,149 |
| 2020-04-17 | $0.81 | $0.96 | $0.81 | $0.95 | $0.93 | 1,668,355 |
| 2020-04-16 | $0.91 | $0.93 | $0.85 | $0.85 | $0.83 | 727,254 |
| 2020-04-15 | $0.96 | $0.96 | $0.84 | $0.91 | $0.89 | 1,956,048 |
| 2020-04-14 | $1.02 | $1.04 | $0.97 | $1.00 | $0.98 | 2,035,816 |
| 2020-04-13 | $1.08 | $1.08 | $0.99 | $1.02 | $1.00 | 1,506,213 |
| 2020-04-09 | $1.08 | $1.23 | $0.96 | $1.02 | $1.00 | 5,036,361 |
| 2020-04-08 | $1.02 | $1.07 | $0.97 | $1.06 | $1.04 | 1,902,155 |
| 2020-04-07 | $1.05 | $1.10 | $0.98 | $1.01 | $0.99 | 2,398,240 |
| 2020-04-06 | $0.98 | $1.02 | $0.92 | $1.00 | $0.98 | 2,225,551 |
| 2020-04-03 | $1.06 | $1.16 | $0.89 | $1.01 | $0.99 | 6,837,430 |
| 2020-04-02 | $0.76 | $1.07 | $0.75 | $0.90 | $0.88 | 2,764,665 |
| 2020-04-01 | $0.75 | $0.76 | $0.69 | $0.73 | $0.72 | 867,450 |
| 2020-03-31 | $0.73 | $0.83 | $0.73 | $0.77 | $0.75 | 2,476,598 |
| 2020-03-30 | $0.66 | $0.72 | $0.58 | $0.71 | $0.70 | 2,380,522 |
| 2020-03-27 | $0.75 | $0.75 | $0.65 | $0.66 | $0.65 | 2,233,806 |
| 2020-03-26 | $0.76 | $0.84 | $0.70 | $0.71 | $0.70 | 2,414,069 |
| 2020-03-25 | $0.65 | $0.84 | $0.63 | $0.73 | $0.72 | 4,407,297 |
| 2020-03-24 | $0.70 | $0.70 | $0.61 | $0.65 | $0.64 | 1,877,638 |
| 2020-03-23 | $0.69 | $0.69 | $0.62 | $0.64 | $0.63 | 787,914 |
| 2020-03-20 | $0.86 | $0.86 | $0.66 | $0.70 | $0.69 | 1,948,843 |
| 2020-03-19 | $0.61 | $0.74 | $0.60 | $0.68 | $0.67 | 2,300,979 |
| 2020-03-18 | $0.61 | $0.65 | $0.51 | $0.61 | $0.60 | 2,561,009 |
| 2020-03-17 | $0.84 | $0.84 | $0.66 | $0.68 | $0.67 | 1,594,439 |
| 2020-03-16 | $0.75 | $0.93 | $0.75 | $0.77 | $0.75 | 1,873,987 |
| 2020-03-13 | $1.09 | $1.12 | $0.84 | $0.97 | $0.95 | 2,318,400 |
| 2020-03-12 | $1.00 | $1.00 | $0.88 | $0.90 | $0.88 | 3,284,027 |
| 2020-03-11 | $1.20 | $1.26 | $1.04 | $1.06 | $1.03 | 5,644,029 |
| 2020-03-10 | $1.53 | $1.55 | $1.15 | $1.25 | $1.22 | 7,209,934 |
| 2020-03-09 | $1.46 | $1.65 | $1.18 | $1.20 | $1.17 | 6,801,893 |
| 2020-03-06 | $2.38 | $2.42 | $2.14 | $2.18 | $2.12 | 3,510,535 |
| 2020-03-05 | $2.65 | $2.65 | $2.40 | $2.47 | $2.40 | 3,600,057 |
| 2020-03-04 | $2.67 | $2.71 | $2.57 | $2.59 | $2.52 | 2,240,725 |
| 2020-03-03 | $2.78 | $2.79 | $2.57 | $2.61 | $2.54 | 2,770,199 |
| 2020-03-02 | $2.80 | $2.80 | $2.62 | $2.76 | $2.68 | 2,834,896 |
| 2020-02-28 | $2.48 | $2.73 | $2.46 | $2.72 | $2.64 | 2,881,831 |
| 2020-02-27 | $2.60 | $2.70 | $2.47 | $2.58 | $2.51 | 3,467,281 |
| 2020-02-26 | $2.88 | $2.91 | $2.70 | $2.70 | $2.63 | 2,513,043 |
| 2020-02-25 | $3.08 | $3.09 | $2.83 | $2.87 | $2.79 | 3,849,690 |
| 2020-02-24 | $3.03 | $3.09 | $2.95 | $3.08 | $2.99 | 3,553,378 |
| 2020-02-21 | $3.22 | $3.24 | $3.14 | $3.18 | $3.09 | 1,828,441 |
| 2020-02-20 | $3.28 | $3.36 | $3.23 | $3.28 | $3.19 | 2,427,744 |
| 2020-02-19 | $3.17 | $3.29 | $3.15 | $3.26 | $3.17 | 1,626,360 |
| 2020-02-18 | $3.14 | $3.20 | $3.10 | $3.13 | $3.04 | 1,334,178 |
| 2020-02-14 | $3.25 | $3.27 | $3.14 | $3.18 | $3.09 | 954,089 |
| 2020-02-13 | $3.19 | $3.26 | $3.17 | $3.20 | $3.11 | 1,547,498 |
| 2020-02-12 | $3.24 | $3.25 | $3.10 | $3.19 | $3.10 | 4,423,078 |
| 2020-02-11 | $3.24 | $3.24 | $3.12 | $3.12 | $3.03 | 3,755,543 |
| 2020-02-10 | $3.15 | $3.17 | $3.10 | $3.14 | $3.05 | 2,557,791 |
| 2020-02-07 | $3.23 | $3.25 | $3.14 | $3.19 | $3.10 | 4,533,424 |
| 2020-02-06 | $3.38 | $3.38 | $3.23 | $3.28 | $3.19 | 1,539,162 |
| 2020-02-05 | $3.22 | $3.38 | $3.19 | $3.38 | $3.29 | 2,686,822 |
| 2020-02-04 | $3.27 | $3.36 | $3.10 | $3.14 | $3.05 | 2,165,098 |
| 2020-02-03 | $3.29 | $3.29 | $3.15 | $3.16 | $3.07 | 2,166,534 |
| 2020-01-31 | $3.33 | $3.36 | $3.23 | $3.29 | $3.20 | 3,262,259 |
| 2020-01-30 | $3.32 | $3.42 | $3.28 | $3.40 | $3.31 | 1,996,692 |
| 2020-01-29 | $3.45 | $3.50 | $3.38 | $3.40 | $3.31 | 1,339,755 |
| 2020-01-28 | $3.46 | $3.51 | $3.39 | $3.42 | $3.33 | 1,888,221 |
| 2020-01-27 | $3.47 | $3.54 | $3.40 | $3.42 | $3.33 | 2,097,161 |
| 2020-01-24 | $3.82 | $3.82 | $3.60 | $3.63 | $3.53 | 2,575,523 |
| 2020-01-23 | $3.71 | $3.86 | $3.65 | $3.84 | $3.73 | 2,545,208 |
| 2020-01-22 | $3.91 | $3.92 | $3.73 | $3.80 | $3.69 | 3,124,309 |
| 2020-01-21 | $4.18 | $4.18 | $3.87 | $3.92 | $3.81 | 2,722,135 |
| 2020-01-17 | $4.29 | $4.31 | $4.16 | $4.20 | $4.08 | 1,184,976 |
| 2020-01-16 | $4.30 | $4.39 | $4.27 | $4.28 | $4.16 | 1,520,340 |
| 2020-01-15 | $4.43 | $4.43 | $4.29 | $4.29 | $4.17 | 1,554,745 |
| 2020-01-14 | $4.55 | $4.55 | $4.42 | $4.45 | $4.33 | 1,620,006 |
| 2020-01-13 | $4.53 | $4.59 | $4.42 | $4.53 | $4.40 | 1,585,036 |
| 2020-01-10 | $4.61 | $4.66 | $4.54 | $4.56 | $4.43 | 866,707 |
| 2020-01-09 | $4.57 | $4.66 | $4.38 | $4.62 | $4.49 | 2,107,457 |
| 2020-01-08 | $4.81 | $4.84 | $4.56 | $4.60 | $4.47 | 2,701,738 |
| 2020-01-07 | $4.74 | $4.82 | $4.65 | $4.81 | $4.68 | 1,841,436 |
| 2020-01-06 | $4.65 | $4.78 | $4.64 | $4.76 | $4.63 | 2,112,907 |
| 2020-01-03 | $4.65 | $4.72 | $4.56 | $4.58 | $4.45 | 2,925,723 |
| 2020-01-02 | $4.53 | $4.60 | $4.46 | $4.48 | $4.36 | 1,663,894 |
| 2019-12-31 | $4.43 | $4.58 | $4.39 | $4.47 | $4.35 | 1,511,947 |
| 2019-12-30 | $4.35 | $4.54 | $4.35 | $4.48 | $4.36 | 3,207,145 |
| 2019-12-27 | $4.40 | $4.40 | $4.30 | $4.34 | $4.22 | 1,577,320 |
| 2019-12-26 | $4.33 | $4.46 | $4.33 | $4.37 | $4.25 | 1,025,359 |
| 2019-12-24 | $4.29 | $4.39 | $4.28 | $4.30 | $4.18 | 1,205,785 |
| 2019-12-23 | $4.13 | $4.33 | $4.13 | $4.30 | $4.18 | 1,444,112 |
| 2019-12-20 | $4.24 | $4.25 | $4.12 | $4.15 | $4.03 | 2,803,636 |
| 2019-12-19 | $3.96 | $4.21 | $3.96 | $4.19 | $4.07 | 3,595,119 |
| 2019-12-18 | $3.99 | $4.09 | $3.96 | $3.98 | $3.87 | 3,634,177 |
| 2019-12-17 | $3.92 | $4.11 | $3.92 | $4.02 | $3.91 | 3,551,061 |
| 2019-12-16 | $3.84 | $4.03 | $3.84 | $3.91 | $3.80 | 4,503,706 |
| 2019-12-13 | $3.82 | $3.95 | $3.81 | $3.83 | $3.72 | 2,332,266 |
| 2019-12-12 | $3.72 | $3.90 | $3.72 | $3.83 | $3.72 | 2,992,787 |
| 2019-12-11 | $3.76 | $3.84 | $3.67 | $3.72 | $3.61 | 2,529,784 |
| 2019-12-10 | $3.58 | $3.80 | $3.58 | $3.76 | $3.65 | 4,796,050 |
| 2019-12-09 | $3.58 | $3.70 | $3.56 | $3.58 | $3.47 | 2,748,856 |
| 2019-12-06 | $3.46 | $3.65 | $3.46 | $3.62 | $3.51 | 2,298,974 |
| 2019-12-05 | $3.49 | $3.56 | $3.43 | $3.49 | $3.39 | 1,666,026 |
| 2019-12-04 | $3.43 | $3.51 | $3.40 | $3.46 | $3.36 | 2,118,411 |
| 2019-12-03 | $3.39 | $3.44 | $3.34 | $3.35 | $3.25 | 3,604,703 |
| 2019-12-02 | $3.51 | $3.58 | $3.42 | $3.44 | $3.34 | 1,849,618 |
| 2019-11-29 | $3.56 | $3.58 | $3.49 | $3.50 | $3.40 | 966,668 |
| 2019-11-27 | $3.64 | $3.65 | $3.54 | $3.64 | $3.53 | 1,828,718 |
| 2019-11-26 | $3.77 | $3.78 | $3.64 | $3.64 | $3.53 | 1,690,192 |
| 2019-11-25 | $3.75 | $3.79 | $3.70 | $3.75 | $3.64 | 2,064,569 |
| 2019-11-22 | $3.89 | $3.92 | $3.76 | $3.77 | $3.66 | 2,256,273 |
| 2019-11-21 | $3.87 | $3.93 | $3.83 | $3.87 | $3.75 | 2,762,993 |
| 2019-11-20 | $3.83 | $3.95 | $3.74 | $3.85 | $3.74 | 2,457,883 |
| 2019-11-19 | $3.92 | $3.94 | $3.80 | $3.81 | $3.70 | 1,828,239 |
| 2019-11-18 | $3.98 | $4.01 | $3.89 | $3.94 | $3.82 | 1,862,738 |
| 2019-11-15 | $4.08 | $4.13 | $3.99 | $4.02 | $3.90 | 3,310,698 |
| 2019-11-14 | $3.94 | $3.98 | $3.87 | $3.95 | $3.83 | 2,591,210 |
| 2019-11-13 | $3.92 | $4.04 | $3.89 | $3.93 | $3.81 | 2,458,997 |
| 2019-11-12 | $4.06 | $4.13 | $3.94 | $3.96 | $3.84 | 2,101,958 |
| 2019-11-11 | $3.93 | $4.06 | $3.89 | $4.05 | $3.93 | 1,605,207 |
| 2019-11-08 | $3.94 | $4.03 | $3.84 | $4.00 | $3.88 | 1,541,526 |
| 2019-11-07 | $3.84 | $4.05 | $3.84 | $3.99 | $3.87 | 2,170,333 |
| 2019-11-06 | $3.96 | $4.00 | $3.76 | $3.77 | $3.66 | 4,330,564 |
| 2019-11-05 | $3.96 | $4.05 | $3.96 | $3.98 | $3.86 | 4,753,040 |
| 2019-11-04 | $3.88 | $4.06 | $3.87 | $3.92 | $3.80 | 3,192,687 |
| 2019-11-01 | $3.70 | $3.85 | $3.68 | $3.83 | $3.72 | 3,623,554 |
| 2019-10-31 | $3.77 | $3.83 | $3.55 | $3.66 | $3.55 | 5,045,563 |
| 2019-10-30 | $4.06 | $4.08 | $3.90 | $3.93 | $3.81 | 2,643,941 |
| 2019-10-29 | $3.90 | $4.09 | $3.88 | $4.03 | $3.91 | 1,322,626 |
| 2019-10-28 | $4.12 | $4.18 | $3.95 | $3.96 | $3.84 | 2,750,639 |
| 2019-10-25 | $4.06 | $4.12 | $3.95 | $4.10 | $3.98 | 1,757,578 |
| 2019-10-24 | $4.13 | $4.15 | $3.99 | $4.08 | $3.96 | 2,359,195 |
| 2019-10-23 | $3.99 | $4.11 | $3.95 | $4.09 | $3.97 | 1,809,983 |
| 2019-10-22 | $3.90 | $4.13 | $3.86 | $4.03 | $3.91 | 3,597,881 |
| 2019-10-21 | $3.78 | $3.97 | $3.76 | $3.89 | $3.77 | 2,236,536 |
| 2019-10-18 | $3.87 | $3.90 | $3.77 | $3.78 | $3.67 | 1,940,715 |
| 2019-10-17 | $3.81 | $3.92 | $3.80 | $3.87 | $3.75 | 1,542,256 |
| 2019-10-16 | $3.88 | $3.96 | $3.80 | $3.82 | $3.71 | 1,407,718 |
| 2019-10-15 | $3.75 | $4.00 | $3.75 | $3.88 | $3.76 | 3,582,663 |
| 2019-10-14 | $3.78 | $3.86 | $3.73 | $3.79 | $3.68 | 1,218,381 |
| 2019-10-11 | $3.82 | $3.94 | $3.80 | $3.89 | $3.77 | 2,717,388 |
| 2019-10-10 | $3.78 | $3.82 | $3.69 | $3.75 | $3.64 | 2,269,489 |
| 2019-10-09 | $3.88 | $3.88 | $3.72 | $3.73 | $3.62 | 2,927,369 |
| 2019-10-08 | $3.91 | $3.95 | $3.84 | $3.85 | $3.74 | 3,684,026 |
| 2019-10-07 | $4.02 | $4.10 | $3.96 | $3.98 | $3.86 | 2,484,901 |
| 2019-10-04 | $4.10 | $4.15 | $3.95 | $4.01 | $3.89 | 4,644,283 |
| 2019-10-03 | $3.97 | $4.09 | $3.91 | $4.08 | $3.96 | 3,340,490 |
| 2019-10-02 | $4.09 | $4.16 | $3.97 | $4.04 | $3.92 | 2,366,786 |
| 2019-10-01 | $4.26 | $4.32 | $4.09 | $4.15 | $4.03 | 2,517,600 |
| 2019-09-30 | $4.31 | $4.43 | $4.22 | $4.26 | $4.13 | 2,149,898 |
| 2019-09-27 | $4.28 | $4.47 | $4.26 | $4.35 | $4.22 | 4,420,903 |
| 2019-09-26 | $4.41 | $4.43 | $4.29 | $4.36 | $4.23 | 3,782,883 |
| 2019-09-25 | $4.38 | $4.49 | $4.27 | $4.44 | $4.31 | 5,535,401 |
| 2019-09-24 | $4.63 | $4.66 | $4.47 | $4.50 | $4.37 | 3,370,793 |
| 2019-09-23 | $4.65 | $4.72 | $4.61 | $4.65 | $4.51 | 2,986,721 |
| 2019-09-20 | $4.65 | $4.75 | $4.62 | $4.68 | $4.54 | 3,997,739 |
| 2019-09-19 | $4.66 | $4.73 | $4.60 | $4.62 | $4.48 | 4,110,692 |
| 2019-09-18 | $4.50 | $4.61 | $4.44 | $4.57 | $4.43 | 2,978,414 |
| 2019-09-17 | $4.58 | $4.70 | $4.42 | $4.57 | $4.43 | 4,962,473 |
| 2019-09-16 | $4.62 | $4.76 | $4.58 | $4.72 | $4.58 | 6,370,532 |
| 2019-09-13 | $4.22 | $4.32 | $4.14 | $4.29 | $4.16 | 2,977,615 |
| 2019-09-12 | $3.90 | $4.22 | $3.85 | $4.22 | $4.09 | 4,532,615 |
| 2019-09-11 | $4.10 | $4.14 | $3.96 | $4.07 | $3.94 | 5,498,499 |
| 2019-09-10 | $3.94 | $4.09 | $3.94 | $4.02 | $3.89 | 3,169,363 |
| 2019-09-09 | $3.82 | $3.98 | $3.79 | $3.91 | $3.79 | 2,155,912 |
| 2019-09-06 | $3.59 | $3.80 | $3.52 | $3.77 | $3.65 | 2,068,166 |
| 2019-09-05 | $3.60 | $3.70 | $3.53 | $3.64 | $3.52 | 3,546,119 |
| 2019-09-04 | $3.43 | $3.63 | $3.41 | $3.55 | $3.44 | 3,630,180 |
| 2019-09-03 | $3.21 | $3.38 | $3.13 | $3.35 | $3.24 | 5,464,371 |
| 2019-08-30 | $3.25 | $3.25 | $3.11 | $3.16 | $3.06 | 1,809,141 |
| 2019-08-29 | $3.17 | $3.27 | $3.16 | $3.27 | $3.17 | 1,745,714 |
| 2019-08-28 | $2.99 | $3.19 | $2.99 | $3.16 | $3.06 | 1,845,833 |
| 2019-08-27 | $2.99 | $3.00 | $2.88 | $2.93 | $2.84 | 1,353,136 |
| 2019-08-26 | $3.05 | $3.11 | $2.95 | $2.95 | $2.86 | 1,353,009 |
| 2019-08-23 | $3.05 | $3.11 | $3.00 | $3.01 | $2.91 | 1,529,395 |
| 2019-08-22 | $3.16 | $3.21 | $3.10 | $3.11 | $3.01 | 1,561,928 |
| 2019-08-21 | $3.16 | $3.23 | $3.08 | $3.14 | $3.04 | 1,558,045 |
| 2019-08-20 | $3.06 | $3.15 | $3.01 | $3.14 | $3.04 | 1,255,035 |
| 2019-08-19 | $3.05 | $3.10 | $2.77 | $3.06 | $2.96 | 1,507,361 |
| 2019-08-16 | $2.81 | $3.02 | $2.80 | $3.00 | $2.91 | 1,397,100 |
| 2019-08-15 | $2.85 | $2.85 | $2.77 | $2.77 | $2.68 | 1,823,444 |
| 2019-08-14 | $3.02 | $3.06 | $2.85 | $2.85 | $2.76 | 2,898,285 |
| 2019-08-13 | $3.07 | $3.19 | $3.02 | $3.13 | $3.03 | 2,561,409 |
| 2019-08-12 | $3.11 | $3.11 | $3.02 | $3.07 | $2.97 | 1,413,867 |
| 2019-08-09 | $3.05 | $3.15 | $3.04 | $3.12 | $3.02 | 1,922,134 |
| 2019-08-08 | $2.89 | $3.08 | $2.87 | $3.05 | $2.95 | 2,996,042 |
| 2019-08-07 | $2.88 | $2.92 | $2.77 | $2.84 | $2.75 | 4,953,657 |
| 2019-08-06 | $2.97 | $3.05 | $2.90 | $2.94 | $2.85 | 2,505,176 |
| 2019-08-05 | $3.04 | $3.05 | $2.94 | $2.96 | $2.87 | 1,350,470 |
| 2019-08-02 | $3.22 | $3.26 | $3.10 | $3.12 | $3.02 | 2,101,694 |
| 2019-08-01 | $3.25 | $3.26 | $3.13 | $3.20 | $3.10 | 3,829,486 |
| 2019-07-31 | $3.26 | $3.40 | $3.24 | $3.31 | $3.21 | 3,337,741 |
| 2019-07-30 | $3.10 | $3.28 | $3.07 | $3.25 | $3.15 | 3,239,135 |
| 2019-07-29 | $3.11 | $3.14 | $3.02 | $3.11 | $3.01 | 2,150,329 |
| 2019-07-26 | $3.15 | $3.20 | $3.07 | $3.08 | $2.98 | 2,518,853 |
| 2019-07-25 | $3.40 | $3.40 | $3.07 | $3.15 | $3.05 | 3,218,742 |
| 2019-07-24 | $3.21 | $3.32 | $3.16 | $3.22 | $3.12 | 2,670,705 |
| 2019-07-23 | $3.19 | $3.24 | $3.15 | $3.24 | $3.14 | 1,854,265 |
| 2019-07-22 | $3.12 | $3.22 | $3.10 | $3.18 | $3.08 | 1,200,467 |
| 2019-07-19 | $3.03 | $3.13 | $3.01 | $3.12 | $3.02 | 1,613,320 |
| 2019-07-18 | $3.05 | $3.06 | $2.95 | $3.00 | $2.91 | 2,553,001 |
| 2019-07-17 | $3.12 | $3.17 | $3.04 | $3.05 | $2.95 | 2,305,895 |
| 2019-07-16 | $3.18 | $3.27 | $3.10 | $3.13 | $3.03 | 2,818,351 |
| 2019-07-15 | $3.36 | $3.37 | $3.17 | $3.18 | $3.08 | 2,003,048 |
| 2019-07-12 | $3.37 | $3.41 | $3.31 | $3.36 | $3.25 | 1,039,145 |
| 2019-07-11 | $3.41 | $3.46 | $3.33 | $3.39 | $3.28 | 2,091,918 |
| 2019-07-10 | $3.21 | $3.44 | $3.21 | $3.44 | $3.33 | 2,479,671 |
| 2019-07-09 | $3.17 | $3.20 | $3.07 | $3.14 | $3.04 | 1,384,454 |
| 2019-07-08 | $3.12 | $3.25 | $3.10 | $3.17 | $3.07 | 1,688,283 |
| 2019-07-05 | $3.07 | $3.17 | $3.05 | $3.13 | $3.03 | 1,387,107 |
| 2019-07-03 | $3.11 | $3.13 | $3.03 | $3.11 | $3.01 | 1,037,601 |
| 2019-07-02 | $3.30 | $3.30 | $3.07 | $3.07 | $2.97 | 2,718,227 |
| 2019-07-01 | $3.41 | $3.47 | $3.28 | $3.31 | $3.21 | 1,451,821 |
| 2019-06-28 | $3.34 | $3.34 | $3.25 | $3.30 | $3.20 | 1,877,023 |
| 2019-06-27 | $3.41 | $3.45 | $3.31 | $3.31 | $3.21 | 1,729,788 |
| 2019-06-26 | $3.29 | $3.44 | $3.28 | $3.44 | $3.33 | 4,103,607 |
| 2019-06-25 | $3.26 | $3.29 | $3.21 | $3.24 | $3.14 | 1,711,626 |
| 2019-06-24 | $3.33 | $3.33 | $3.23 | $3.28 | $3.18 | 2,009,346 |
| 2019-06-21 | $3.39 | $3.41 | $3.26 | $3.32 | $3.22 | 1,759,664 |
| 2019-06-20 | $3.24 | $3.41 | $3.23 | $3.39 | $3.28 | 3,672,513 |
| 2019-06-19 | $3.07 | $3.19 | $3.04 | $3.12 | $3.02 | 2,168,291 |
| 2019-06-18 | $2.99 | $3.11 | $2.99 | $3.09 | $2.99 | 1,484,744 |
| 2019-06-17 | $2.91 | $2.99 | $2.90 | $2.95 | $2.86 | 1,779,972 |
| 2019-06-14 | $3.00 | $3.04 | $2.91 | $2.93 | $2.84 | 1,942,240 |
| 2019-06-13 | $2.97 | $3.04 | $2.92 | $3.02 | $2.92 | 3,555,002 |
| 2019-06-12 | $3.01 | $3.02 | $2.89 | $2.89 | $2.79 | 2,841,321 |
| 2019-06-11 | $3.11 | $3.14 | $3.01 | $3.05 | $2.95 | 3,513,816 |
| 2019-06-10 | $3.19 | $3.20 | $3.08 | $3.10 | $3.00 | 2,933,936 |
| 2019-06-07 | $3.10 | $3.22 | $3.09 | $3.18 | $3.07 | 2,442,321 |
| 2019-06-06 | $3.07 | $3.14 | $3.00 | $3.11 | $3.00 | 3,196,288 |
| 2019-06-05 | $3.28 | $3.32 | $3.03 | $3.06 | $2.96 | 5,537,298 |
| 2019-06-04 | $3.33 | $3.36 | $3.26 | $3.30 | $3.19 | 3,284,325 |
| 2019-06-03 | $3.41 | $3.41 | $3.23 | $3.32 | $3.21 | 3,190,302 |
| 2019-05-31 | $3.35 | $3.42 | $3.32 | $3.36 | $3.25 | 2,785,629 |
| 2019-05-30 | $3.54 | $3.58 | $3.44 | $3.45 | $3.33 | 2,663,911 |
| 2019-05-29 | $3.36 | $3.56 | $3.33 | $3.56 | $3.44 | 2,707,142 |
| 2019-05-28 | $3.55 | $3.58 | $3.46 | $3.46 | $3.34 | 5,150,089 |
| 2019-05-24 | $3.57 | $3.58 | $3.41 | $3.49 | $3.37 | 1,734,605 |
| 2019-05-23 | $3.65 | $3.70 | $3.40 | $3.47 | $3.35 | 3,992,915 |
| 2019-05-22 | $3.96 | $3.99 | $3.77 | $3.78 | $3.65 | 2,246,646 |
| 2019-05-21 | $3.88 | $4.01 | $3.87 | $4.01 | $3.87 | 1,746,796 |
| 2019-05-20 | $3.93 | $3.93 | $3.86 | $3.87 | $3.74 | 787,048 |
| 2019-05-17 | $3.97 | $4.04 | $3.91 | $3.93 | $3.80 | 1,922,006 |
| 2019-05-16 | $4.02 | $4.14 | $3.98 | $4.01 | $3.87 | 2,109,073 |
| 2019-05-15 | $3.89 | $4.05 | $3.84 | $3.98 | $3.85 | 1,938,895 |
| 2019-05-14 | $3.87 | $4.00 | $3.82 | $3.95 | $3.82 | 3,268,921 |
| 2019-05-13 | $4.03 | $4.07 | $3.75 | $3.80 | $3.67 | 3,821,623 |
| 2019-05-10 | $3.97 | $4.16 | $3.96 | $3.99 | $3.85 | 4,294,323 |
| 2019-05-09 | $3.80 | $3.98 | $3.74 | $3.93 | $3.80 | 6,336,837 |
| 2019-05-08 | $3.55 | $3.78 | $3.55 | $3.72 | $3.59 | 2,570,799 |
| 2019-05-07 | $3.65 | $3.67 | $3.51 | $3.56 | $3.44 | 2,723,646 |
| 2019-05-06 | $3.50 | $3.76 | $3.48 | $3.72 | $3.59 | 3,266,462 |
| 2019-05-03 | $3.49 | $3.67 | $3.47 | $3.65 | $3.53 | 3,381,163 |
| 2019-05-02 | $3.58 | $3.64 | $3.48 | $3.50 | $3.38 | 4,080,400 |
| 2019-05-01 | $3.86 | $3.86 | $3.62 | $3.66 | $3.54 | 4,283,983 |
| 2019-04-30 | $4.10 | $4.11 | $3.85 | $3.88 | $3.75 | 2,309,505 |
| 2019-04-29 | $3.99 | $4.09 | $3.88 | $4.02 | $3.88 | 1,513,482 |
| 2019-04-26 | $3.99 | $4.01 | $3.83 | $4.00 | $3.86 | 4,245,536 |
| 2019-04-25 | $4.14 | $4.15 | $4.03 | $4.07 | $3.93 | 3,587,003 |
| 2019-04-24 | $4.38 | $4.41 | $4.12 | $4.13 | $3.99 | 2,505,208 |
| 2019-04-23 | $4.41 | $4.46 | $4.26 | $4.37 | $4.22 | 2,853,028 |
| 2019-04-22 | $4.19 | $4.42 | $4.19 | $4.41 | $4.26 | 2,705,422 |
| 2019-04-18 | $4.20 | $4.20 | $4.04 | $4.11 | $3.97 | 1,952,648 |
| 2019-04-17 | $4.10 | $4.20 | $4.04 | $4.19 | $4.05 | 3,201,415 |
| 2019-04-16 | $4.23 | $4.25 | $4.02 | $4.05 | $3.91 | 3,068,109 |
| 2019-04-15 | $4.22 | $4.34 | $4.16 | $4.21 | $4.07 | 3,172,255 |
| 2019-04-12 | $4.17 | $4.24 | $4.13 | $4.23 | $4.09 | 5,709,668 |
| 2019-04-11 | $4.03 | $4.22 | $3.93 | $4.01 | $3.87 | 4,430,634 |
| 2019-04-10 | $3.79 | $4.09 | $3.79 | $4.02 | $3.88 | 5,360,932 |
| 2019-04-09 | $3.77 | $3.83 | $3.62 | $3.76 | $3.63 | 3,762,722 |
| 2019-04-08 | $3.36 | $3.76 | $3.36 | $3.73 | $3.60 | 5,463,896 |
| 2019-04-05 | $3.12 | $3.32 | $3.12 | $3.31 | $3.20 | 3,069,230 |
| 2019-04-04 | $3.04 | $3.15 | $3.02 | $3.09 | $2.99 | 2,840,079 |
| 2019-04-03 | $3.16 | $3.19 | $3.02 | $3.04 | $2.94 | 4,317,868 |
| 2019-04-02 | $3.25 | $3.27 | $3.11 | $3.14 | $3.03 | 3,859,828 |
| 2019-04-01 | $3.28 | $3.33 | $3.24 | $3.26 | $3.15 | 1,654,854 |
| 2019-03-29 | $3.28 | $3.32 | $3.20 | $3.24 | $3.13 | 2,260,445 |
| 2019-03-28 | $3.23 | $3.27 | $3.14 | $3.20 | $3.09 | 2,444,334 |
| 2019-03-27 | $3.34 | $3.38 | $3.23 | $3.27 | $3.16 | 3,382,586 |
| 2019-03-26 | $3.24 | $3.36 | $3.24 | $3.32 | $3.21 | 2,861,443 |
| 2019-03-25 | $3.30 | $3.32 | $3.16 | $3.18 | $3.07 | 3,219,686 |
| 2019-03-22 | $3.47 | $3.47 | $3.30 | $3.32 | $3.21 | 3,561,802 |
| 2019-03-21 | $3.26 | $3.56 | $3.26 | $3.48 | $3.36 | 8,128,392 |
| 2019-03-20 | $3.00 | $3.30 | $2.96 | $3.27 | $3.16 | 4,328,922 |
| 2019-03-19 | $3.10 | $3.11 | $3.00 | $3.01 | $2.91 | 1,737,866 |
| 2019-03-18 | $3.00 | $3.08 | $2.96 | $3.07 | $2.97 | 3,030,959 |
| 2019-03-15 | $2.99 | $3.03 | $2.95 | $2.97 | $2.87 | 2,489,040 |
| 2019-03-14 | $3.05 | $3.11 | $2.99 | $3.00 | $2.90 | 1,849,228 |
| 2019-03-13 | $2.94 | $3.09 | $2.90 | $3.07 | $2.96 | 2,452,317 |
| 2019-03-12 | $3.00 | $3.03 | $2.85 | $2.91 | $2.80 | 4,199,472 |
| 2019-03-11 | $3.03 | $3.10 | $2.96 | $2.98 | $2.87 | 3,470,671 |
| 2019-03-08 | $2.82 | $3.02 | $2.74 | $3.01 | $2.90 | 4,190,685 |
| 2019-03-07 | $3.00 | $3.05 | $2.74 | $2.92 | $2.81 | 6,880,924 |
| 2019-03-06 | $3.05 | $3.08 | $3.01 | $3.02 | $2.91 | 2,766,216 |
| 2019-03-05 | $3.13 | $3.13 | $3.05 | $3.06 | $2.95 | 2,323,939 |
| 2019-03-04 | $3.23 | $3.26 | $3.05 | $3.13 | $3.02 | 3,733,345 |
| 2019-03-01 | $3.22 | $3.32 | $3.19 | $3.21 | $3.09 | 1,574,933 |
| 2019-02-28 | $3.25 | $3.29 | $3.15 | $3.21 | $3.09 | 2,838,022 |
| 2019-02-27 | $3.25 | $3.39 | $3.24 | $3.27 | $3.15 | 2,127,828 |
| 2019-02-26 | $3.02 | $3.25 | $3.02 | $3.20 | $3.08 | 3,753,762 |
| 2019-02-25 | $2.99 | $3.05 | $2.96 | $3.03 | $2.92 | 1,802,134 |
| 2019-02-22 | $3.04 | $3.07 | $2.98 | $3.00 | $2.89 | 1,174,030 |
| 2019-02-21 | $3.02 | $3.06 | $2.93 | $2.96 | $2.85 | 2,072,347 |
| 2019-02-20 | $3.06 | $3.11 | $3.01 | $3.03 | $2.92 | 2,165,997 |
| 2019-02-19 | $2.87 | $3.07 | $2.87 | $3.06 | $2.95 | 2,264,365 |
| 2019-02-15 | $2.84 | $2.89 | $2.81 | $2.88 | $2.78 | 2,018,945 |
| 2019-02-14 | $2.75 | $2.84 | $2.70 | $2.79 | $2.69 | 1,725,357 |
| 2019-02-13 | $2.61 | $2.81 | $2.61 | $2.76 | $2.66 | 3,428,472 |
| 2019-02-12 | $2.50 | $2.63 | $2.50 | $2.61 | $2.52 | 2,899,677 |
| 2019-02-11 | $2.56 | $2.57 | $2.43 | $2.45 | $2.36 | 4,627,274 |
| 2019-02-08 | $2.55 | $2.59 | $2.52 | $2.58 | $2.49 | 3,330,625 |
| 2019-02-07 | $2.71 | $2.71 | $2.52 | $2.55 | $2.46 | 4,711,233 |
| 2019-02-06 | $2.75 | $2.79 | $2.68 | $2.71 | $2.61 | 2,507,119 |
| 2019-02-05 | $2.81 | $2.84 | $2.71 | $2.78 | $2.68 | 3,483,074 |
| 2019-02-04 | $2.91 | $2.94 | $2.79 | $2.83 | $2.73 | 3,312,429 |
| 2019-02-01 | $3.05 | $3.05 | $2.91 | $2.95 | $2.84 | 2,070,628 |
| 2019-01-31 | $3.02 | $3.12 | $2.98 | $2.99 | $2.88 | 2,475,187 |
| 2019-01-30 | $2.95 | $3.03 | $2.89 | $3.00 | $2.89 | 2,832,131 |
| 2019-01-29 | $2.99 | $2.99 | $2.89 | $2.91 | $2.80 | 2,906,237 |
| 2019-01-28 | $3.02 | $3.02 | $2.92 | $2.93 | $2.82 | 3,059,981 |
| 2019-01-25 | $3.14 | $3.18 | $3.07 | $3.08 | $2.97 | 1,666,673 |
| 2019-01-24 | $3.04 | $3.14 | $2.97 | $3.07 | $2.96 | 2,367,051 |
| 2019-01-23 | $3.11 | $3.12 | $3.00 | $3.02 | $2.91 | 1,209,977 |
| 2019-01-22 | $3.27 | $3.28 | $3.05 | $3.09 | $2.98 | 3,158,640 |
| 2019-01-18 | $3.50 | $3.55 | $3.43 | $3.50 | $3.37 | 1,788,968 |
| 2019-01-17 | $3.31 | $3.49 | $3.26 | $3.47 | $3.34 | 2,218,331 |
| 2019-01-16 | $3.32 | $3.39 | $3.24 | $3.34 | $3.22 | 1,539,327 |
| 2019-01-15 | $3.27 | $3.40 | $3.21 | $3.35 | $3.23 | 2,959,909 |
| 2019-01-14 | $3.35 | $3.43 | $3.34 | $3.40 | $3.28 | 1,427,712 |
| 2019-01-11 | $3.33 | $3.41 | $3.31 | $3.39 | $3.27 | 1,052,509 |
| 2019-01-10 | $3.34 | $3.43 | $3.31 | $3.40 | $3.28 | 1,698,632 |
| 2019-01-09 | $3.37 | $3.45 | $3.27 | $3.45 | $3.32 | 1,536,397 |
| 2019-01-08 | $3.35 | $3.41 | $3.28 | $3.30 | $3.18 | 2,151,421 |
| 2019-01-07 | $3.42 | $3.42 | $3.24 | $3.28 | $3.16 | 2,666,335 |
| 2019-01-04 | $3.25 | $3.39 | $3.24 | $3.27 | $3.15 | 1,393,209 |
| 2019-01-03 | $3.20 | $3.29 | $3.09 | $3.22 | $3.10 | 1,524,586 |
| 2019-01-02 | $2.94 | $3.25 | $2.88 | $3.17 | $3.06 | 1,987,100 |
| 2018-12-31 | $3.03 | $3.07 | $2.93 | $3.02 | $2.91 | 1,912,018 |
| 2018-12-28 | $2.89 | $3.04 | $2.86 | $2.96 | $2.85 | 2,622,130 |
| 2018-12-27 | $2.92 | $2.93 | $2.77 | $2.90 | $2.77 | 2,488,118 |
| 2018-12-26 | $2.79 | $3.19 | $2.70 | $3.16 | $3.02 | 2,640,791 |
| 2018-12-24 | $2.83 | $2.88 | $2.72 | $2.73 | $2.61 | 1,067,874 |
| 2018-12-21 | $2.97 | $3.00 | $2.83 | $2.85 | $2.73 | 2,144,041 |
| 2018-12-20 | $3.01 | $3.14 | $2.93 | $2.97 | $2.84 | 2,120,230 |
| 2018-12-19 | $2.94 | $3.17 | $2.93 | $3.08 | $2.95 | 2,180,302 |
| 2018-12-18 | $3.02 | $3.05 | $2.88 | $2.89 | $2.76 | 2,833,894 |
| 2018-12-17 | $3.23 | $3.23 | $3.01 | $3.03 | $2.90 | 3,396,809 |
| 2018-12-14 | $3.30 | $3.45 | $3.16 | $3.23 | $3.09 | 2,958,247 |
| 2018-12-13 | $3.21 | $3.40 | $3.14 | $3.38 | $3.23 | 3,429,114 |
| 2018-12-12 | $3.23 | $3.38 | $3.21 | $3.23 | $3.09 | 3,583,348 |
| 2018-12-11 | $3.12 | $3.17 | $3.04 | $3.16 | $3.02 | 3,223,069 |
| 2018-12-10 | $3.13 | $3.19 | $3.01 | $3.04 | $2.91 | 2,802,796 |
| 2018-12-07 | $3.28 | $3.42 | $3.20 | $3.21 | $3.07 | 2,869,292 |
| 2018-12-06 | $3.15 | $3.15 | $3.02 | $3.09 | $2.96 | 2,402,969 |
| 2018-12-04 | $3.27 | $3.32 | $3.12 | $3.14 | $3.00 | 3,711,016 |
| 2018-12-03 | $3.18 | $3.33 | $3.17 | $3.30 | $3.16 | 4,762,620 |
| 2018-11-30 | $2.98 | $3.03 | $2.85 | $2.96 | $2.83 | 7,926,066 |
| 2018-11-29 | $3.02 | $3.09 | $2.97 | $3.04 | $2.91 | 4,250,213 |
| 2018-11-28 | $3.19 | $3.21 | $3.00 | $3.01 | $2.86 | 3,376,641 |
| 2018-11-27 | $3.30 | $3.31 | $3.12 | $3.21 | $3.05 | 2,805,266 |
| 2018-11-26 | $3.37 | $3.43 | $3.29 | $3.30 | $3.13 | 1,747,324 |
| 2018-11-23 | $3.35 | $3.40 | $3.20 | $3.26 | $3.10 | 2,065,495 |
| 2018-11-21 | $3.47 | $3.56 | $3.41 | $3.48 | $3.30 | 1,830,488 |
| 2018-11-20 | $3.69 | $3.75 | $3.39 | $3.41 | $3.24 | 2,729,658 |
| 2018-11-19 | $3.75 | $3.80 | $3.64 | $3.77 | $3.58 | 2,143,318 |
| 2018-11-16 | $3.96 | $3.98 | $3.66 | $3.80 | $3.61 | 2,624,933 |
| 2018-11-15 | $3.85 | $3.94 | $3.77 | $3.90 | $3.70 | 3,018,596 |
| 2018-11-14 | $4.12 | $4.12 | $3.80 | $3.84 | $3.65 | 2,498,578 |
| 2018-11-13 | $4.15 | $4.24 | $3.99 | $4.02 | $3.82 | 2,394,094 |
| 2018-11-12 | $4.36 | $4.43 | $4.13 | $4.14 | $3.93 | 1,345,260 |
| 2018-11-09 | $4.29 | $4.32 | $4.14 | $4.26 | $4.04 | 1,825,230 |
| 2018-11-08 | $4.61 | $4.62 | $4.37 | $4.40 | $4.18 | 1,817,304 |
| 2018-11-07 | $4.63 | $4.71 | $4.49 | $4.63 | $4.40 | 1,875,960 |
| 2018-11-06 | $4.67 | $4.72 | $4.47 | $4.55 | $4.32 | 1,530,276 |
| 2018-11-05 | $4.59 | $4.72 | $4.59 | $4.63 | $4.40 | 1,736,881 |
| 2018-11-02 | $4.79 | $4.81 | $4.45 | $4.50 | $4.27 | 1,989,633 |
| 2018-11-01 | $4.75 | $4.87 | $4.68 | $4.78 | $4.54 | 1,501,895 |
| 2018-10-31 | $4.96 | $5.05 | $4.71 | $4.72 | $4.48 | 1,889,529 |
| 2018-10-30 | $4.86 | $4.92 | $4.69 | $4.87 | $4.62 | 1,974,934 |
| 2018-10-29 | $5.15 | $5.23 | $4.83 | $4.92 | $4.65 | 2,013,553 |
| 2018-10-26 | $4.98 | $5.26 | $4.88 | $5.14 | $4.86 | 3,760,876 |
| 2018-10-25 | $4.63 | $5.29 | $4.63 | $5.16 | $4.88 | 5,357,084 |
| 2018-10-24 | $4.79 | $4.80 | $4.36 | $4.43 | $4.19 | 3,714,481 |
| 2018-10-23 | $4.98 | $4.99 | $4.61 | $4.75 | $4.49 | 3,337,708 |
| 2018-10-22 | $5.13 | $5.27 | $5.08 | $5.12 | $4.84 | 1,602,049 |
| 2018-10-19 | $5.26 | $5.42 | $5.25 | $5.27 | $4.98 | 1,674,602 |
| 2018-10-18 | $5.40 | $5.41 | $5.22 | $5.24 | $4.95 | 1,787,382 |
| 2018-10-17 | $5.67 | $5.67 | $5.36 | $5.47 | $5.17 | 1,993,041 |
| 2018-10-16 | $5.71 | $5.79 | $5.67 | $5.71 | $5.40 | 1,292,232 |
| 2018-10-15 | $5.75 | $5.81 | $5.61 | $5.70 | $5.39 | 1,378,289 |
| 2018-10-12 | $5.87 | $5.89 | $5.66 | $5.72 | $5.41 | 1,393,809 |
| 2018-10-11 | $5.80 | $5.95 | $5.69 | $5.81 | $5.49 | 1,976,915 |
| 2018-10-10 | $6.24 | $6.27 | $5.82 | $5.89 | $5.57 | 1,708,277 |
| 2018-10-09 | $6.33 | $6.33 | $6.21 | $6.27 | $5.93 | 1,134,353 |
| 2018-10-08 | $6.16 | $6.39 | $6.05 | $6.35 | $6.00 | 1,097,112 |
| 2018-10-05 | $6.50 | $6.50 | $6.26 | $6.26 | $5.92 | 1,116,459 |
| 2018-10-04 | $6.55 | $6.67 | $6.45 | $6.50 | $6.14 | 1,377,065 |
| 2018-10-03 | $6.49 | $6.64 | $6.39 | $6.63 | $6.27 | 1,610,859 |
| 2018-10-02 | $6.65 | $6.65 | $6.47 | $6.48 | $6.12 | 1,029,605 |
| 2018-10-01 | $6.49 | $6.68 | $6.43 | $6.61 | $6.25 | 1,298,283 |
| 2018-09-28 | $6.22 | $6.40 | $6.19 | $6.35 | $6.00 | 1,088,801 |
| 2018-09-27 | $6.10 | $6.24 | $6.05 | $6.23 | $5.89 | 712,458 |
| 2018-09-26 | $6.26 | $6.35 | $6.04 | $6.06 | $5.71 | 1,035,553 |
| 2018-09-25 | $6.38 | $6.43 | $6.26 | $6.30 | $5.93 | 987,657 |
| 2018-09-24 | $6.34 | $6.50 | $6.27 | $6.30 | $5.93 | 1,578,530 |
| 2018-09-21 | $6.19 | $6.25 | $6.14 | $6.24 | $5.88 | 1,519,374 |
| 2018-09-20 | $6.20 | $6.23 | $6.07 | $6.15 | $5.79 | 1,648,887 |
| 2018-09-19 | $6.08 | $6.26 | $6.02 | $6.15 | $5.79 | 1,353,845 |
| 2018-09-18 | $5.88 | $6.07 | $5.88 | $6.06 | $5.71 | 1,172,900 |
| 2018-09-17 | $5.87 | $5.97 | $5.81 | $5.82 | $5.48 | 1,656,729 |
| 2018-09-14 | $5.73 | $5.87 | $5.70 | $5.86 | $5.52 | 864,065 |
| 2018-09-13 | $5.80 | $5.86 | $5.67 | $5.75 | $5.41 | 1,937,809 |
| 2018-09-12 | $5.75 | $5.88 | $5.75 | $5.82 | $5.48 | 1,484,126 |
| 2018-09-11 | $5.40 | $5.75 | $5.36 | $5.72 | $5.39 | 1,597,227 |
| 2018-09-10 | $5.47 | $5.64 | $5.41 | $5.44 | $5.12 | 1,511,845 |
| 2018-09-07 | $5.29 | $5.49 | $5.06 | $5.43 | $5.11 | 2,657,337 |
| 2018-09-06 | $5.72 | $5.77 | $5.34 | $5.36 | $5.05 | 2,921,340 |
| 2018-09-05 | $5.92 | $5.92 | $5.67 | $5.77 | $5.43 | 1,629,394 |
| 2018-09-04 | $6.17 | $6.17 | $5.90 | $5.94 | $5.59 | 2,744,322 |
| 2018-08-31 | $6.34 | $6.35 | $6.14 | $6.15 | $5.79 | 1,674,220 |
| 2018-08-30 | $6.50 | $6.52 | $6.28 | $6.39 | $6.02 | 1,023,416 |
| 2018-08-29 | $6.49 | $6.56 | $6.46 | $6.55 | $6.14 | 932,234 |
| 2018-08-28 | $6.63 | $6.68 | $6.44 | $6.49 | $6.09 | 929,284 |
| 2018-08-27 | $6.52 | $6.64 | $6.51 | $6.62 | $6.21 | 756,697 |
| 2018-08-24 | $6.50 | $6.58 | $6.45 | $6.50 | $6.10 | 596,567 |
| 2018-08-23 | $6.46 | $6.51 | $6.40 | $6.43 | $6.03 | 687,904 |
| 2018-08-22 | $6.46 | $6.57 | $6.44 | $6.51 | $6.11 | 797,179 |
| 2018-08-21 | $6.38 | $6.50 | $6.37 | $6.38 | $5.99 | 1,092,826 |
| 2018-08-20 | $6.22 | $6.35 | $6.21 | $6.31 | $5.92 | 742,875 |
| 2018-08-17 | $6.20 | $6.25 | $6.13 | $6.22 | $5.84 | 781,945 |
| 2018-08-16 | $6.12 | $6.20 | $6.06 | $6.14 | $5.76 | 868,722 |
| 2018-08-15 | $6.25 | $6.25 | $6.01 | $6.08 | $5.70 | 2,541,274 |
| 2018-08-14 | $6.35 | $6.43 | $6.25 | $6.31 | $5.92 | 1,427,855 |
| 2018-08-13 | $6.45 | $6.49 | $6.24 | $6.25 | $5.86 | 1,872,542 |
| 2018-08-10 | $6.45 | $6.51 | $6.36 | $6.47 | $6.07 | 1,264,225 |
| 2018-08-09 | $6.54 | $6.62 | $6.46 | $6.47 | $6.07 | 1,197,645 |
| 2018-08-08 | $6.86 | $6.86 | $6.41 | $6.53 | $6.13 | 1,735,528 |
| 2018-08-07 | $6.86 | $6.86 | $6.59 | $6.59 | $6.18 | 1,343,590 |
| 2018-08-06 | $6.79 | $6.88 | $6.78 | $6.78 | $6.36 | 679,119 |
| 2018-08-03 | $6.79 | $6.80 | $6.68 | $6.75 | $6.33 | 1,125,097 |
| 2018-08-02 | $6.72 | $6.85 | $6.65 | $6.77 | $6.35 | 1,084,626 |
| 2018-08-01 | $6.74 | $6.82 | $6.63 | $6.77 | $6.35 | 1,804,124 |
| 2018-07-31 | $6.78 | $6.83 | $6.59 | $6.81 | $6.39 | 1,640,056 |
| 2018-07-30 | $6.95 | $6.97 | $6.77 | $6.78 | $6.36 | 1,524,863 |
| 2018-07-27 | $7.05 | $7.07 | $6.83 | $6.86 | $6.41 | 1,660,673 |
| 2018-07-26 | $7.28 | $7.33 | $6.91 | $7.04 | $6.58 | 2,710,914 |
| 2018-07-25 | $7.23 | $7.41 | $7.23 | $7.39 | $6.91 | 1,365,786 |
| 2018-07-24 | $7.23 | $7.36 | $7.19 | $7.24 | $6.77 | 1,312,522 |
| 2018-07-23 | $7.36 | $7.36 | $7.15 | $7.17 | $6.70 | 1,551,855 |
| 2018-07-20 | $7.32 | $7.38 | $7.29 | $7.32 | $6.84 | 1,130,061 |
| 2018-07-19 | $7.30 | $7.42 | $7.23 | $7.28 | $6.81 | 1,235,708 |
| 2018-07-18 | $7.36 | $7.38 | $7.23 | $7.33 | $6.85 | 1,520,986 |
| 2018-07-17 | $7.50 | $7.54 | $7.38 | $7.39 | $6.91 | 1,413,460 |
| 2018-07-16 | $7.62 | $7.66 | $7.45 | $7.55 | $7.06 | 1,475,094 |
| 2018-07-13 | $7.64 | $7.84 | $7.63 | $7.72 | $7.22 | 1,085,707 |
| 2018-07-12 | $7.59 | $7.68 | $7.51 | $7.63 | $7.13 | 1,338,268 |
| 2018-07-11 | $7.68 | $7.87 | $7.48 | $7.55 | $7.06 | 1,524,655 |
| 2018-07-10 | $7.56 | $7.82 | $7.51 | $7.79 | $7.28 | 1,416,725 |
| 2018-07-09 | $7.49 | $7.60 | $7.44 | $7.51 | $7.02 | 1,281,102 |
| 2018-07-06 | $7.20 | $7.48 | $7.17 | $7.44 | $6.96 | 973,722 |
| 2018-07-05 | $7.40 | $7.42 | $7.22 | $7.25 | $6.78 | 1,585,969 |
| 2018-07-03 | $7.36 | $7.60 | $7.33 | $7.37 | $6.89 | 1,210,231 |
| 2018-07-02 | $7.23 | $7.30 | $7.16 | $7.19 | $6.72 | 651,449 |
| 2018-06-29 | $7.27 | $7.44 | $7.27 | $7.35 | $6.87 | 1,206,690 |
| 2018-06-28 | $7.34 | $7.39 | $7.21 | $7.23 | $6.76 | 1,551,556 |
| 2018-06-27 | $7.41 | $7.54 | $7.33 | $7.36 | $6.86 | 1,885,310 |
| 2018-06-26 | $7.15 | $7.32 | $7.05 | $7.26 | $6.77 | 1,758,385 |
| 2018-06-25 | $7.23 | $7.30 | $7.07 | $7.09 | $6.61 | 1,511,338 |
| 2018-06-22 | $7.06 | $7.25 | $7.06 | $7.24 | $6.75 | 2,188,621 |
| 2018-06-21 | $7.05 | $7.05 | $6.82 | $6.86 | $6.39 | 1,454,611 |
| 2018-06-20 | $7.15 | $7.23 | $7.08 | $7.09 | $6.61 | 1,323,345 |
| 2018-06-19 | $7.15 | $7.23 | $7.07 | $7.08 | $6.60 | 1,093,564 |
| 2018-06-18 | $7.23 | $7.36 | $7.20 | $7.28 | $6.79 | 969,693 |
| 2018-06-15 | $7.43 | $7.45 | $7.17 | $7.23 | $6.74 | 1,028,810 |
| 2018-06-14 | $7.64 | $7.64 | $7.45 | $7.47 | $6.96 | 1,238,411 |
| 2018-06-13 | $7.63 | $7.74 | $7.57 | $7.59 | $7.08 | 1,364,345 |
| 2018-06-12 | $7.67 | $7.78 | $7.59 | $7.62 | $7.10 | 1,081,591 |
| 2018-06-11 | $7.65 | $7.74 | $7.59 | $7.67 | $7.15 | 673,612 |
| 2018-06-08 | $7.81 | $7.81 | $7.61 | $7.69 | $7.17 | 762,985 |
| 2018-06-07 | $7.74 | $7.85 | $7.66 | $7.80 | $7.27 | 997,563 |
| 2018-06-06 | $7.79 | $7.85 | $7.57 | $7.67 | $7.15 | 1,632,132 |
| 2018-06-05 | $7.63 | $7.89 | $7.59 | $7.75 | $7.22 | 1,137,195 |
| 2018-06-04 | $7.95 | $7.99 | $7.59 | $7.68 | $7.16 | 1,390,482 |
| 2018-06-01 | $8.03 | $8.12 | $7.83 | $7.89 | $7.35 | 914,932 |
| 2018-05-31 | $7.99 | $8.13 | $7.91 | $8.04 | $7.49 | 1,248,470 |
| 2018-05-30 | $8.00 | $8.18 | $7.96 | $8.09 | $7.54 | 1,453,949 |
| 2018-05-29 | $7.85 | $8.16 | $7.84 | $7.90 | $7.34 | 2,007,768 |
| 2018-05-25 | $7.87 | $7.87 | $7.56 | $7.75 | $7.20 | 1,967,991 |
| 2018-05-24 | $8.04 | $8.23 | $7.92 | $8.14 | $7.57 | 1,240,636 |
| 2018-05-23 | $8.36 | $8.41 | $8.18 | $8.25 | $7.67 | 1,305,852 |
| 2018-05-22 | $8.62 | $8.81 | $8.44 | $8.46 | $7.86 | 1,134,618 |
| 2018-05-21 | $8.59 | $8.64 | $8.46 | $8.61 | $8.00 | 721,027 |
| 2018-05-18 | $8.60 | $8.60 | $8.43 | $8.49 | $7.89 | 849,388 |
| 2018-05-17 | $8.56 | $8.62 | $8.45 | $8.60 | $7.99 | 1,170,721 |
| 2018-05-16 | $8.35 | $8.44 | $8.30 | $8.44 | $7.85 | 886,893 |
| 2018-05-15 | $8.42 | $8.43 | $8.22 | $8.37 | $7.78 | 922,250 |
| 2018-05-14 | $8.23 | $8.58 | $8.23 | $8.44 | $7.85 | 1,247,179 |
| 2018-05-11 | $8.11 | $8.23 | $8.09 | $8.19 | $7.61 | 1,105,608 |
| 2018-05-10 | $8.09 | $8.14 | $7.99 | $8.11 | $7.54 | 1,675,223 |
| 2018-05-09 | $8.15 | $8.24 | $8.02 | $8.04 | $7.47 | 1,867,376 |
| 2018-05-08 | $7.88 | $8.01 | $7.60 | $7.95 | $7.39 | 1,755,644 |
| 2018-05-07 | $8.09 | $8.21 | $7.87 | $7.88 | $7.32 | 1,779,275 |
| 2018-05-04 | $7.88 | $8.21 | $7.83 | $7.92 | $7.36 | 1,832,415 |
| 2018-05-03 | $8.50 | $8.50 | $7.98 | $8.05 | $7.48 | 3,198,798 |
| 2018-05-02 | $8.68 | $9.05 | $8.64 | $8.72 | $8.11 | 2,253,920 |
| 2018-05-01 | $8.68 | $8.77 | $8.56 | $8.71 | $8.10 | 1,236,404 |
| 2018-04-30 | $8.77 | $8.89 | $8.71 | $8.77 | $8.15 | 1,600,097 |
| 2018-04-27 | $8.92 | $9.02 | $8.78 | $8.80 | $8.18 | 1,722,234 |
| 2018-04-26 | $9.20 | $9.20 | $8.91 | $9.02 | $8.36 | 1,605,843 |
| 2018-04-25 | $8.72 | $9.13 | $8.66 | $9.06 | $8.40 | 2,201,078 |
| 2018-04-24 | $8.78 | $8.97 | $8.67 | $8.83 | $8.19 | 2,486,896 |
| 2018-04-23 | $8.32 | $8.73 | $8.29 | $8.72 | $8.08 | 1,481,794 |
| 2018-04-20 | $8.35 | $8.45 | $8.27 | $8.44 | $7.82 | 2,002,308 |
| 2018-04-19 | $8.43 | $8.68 | $8.40 | $8.48 | $7.86 | 2,834,389 |
| 2018-04-18 | $8.05 | $8.37 | $8.05 | $8.32 | $7.71 | 1,918,396 |
| 2018-04-17 | $7.72 | $7.87 | $7.68 | $7.85 | $7.28 | 1,057,137 |
| 2018-04-16 | $7.94 | $7.96 | $7.70 | $7.76 | $7.19 | 1,643,923 |
| 2018-04-13 | $7.92 | $8.15 | $7.90 | $7.96 | $7.38 | 1,667,720 |
| 2018-04-12 | $7.82 | $7.98 | $7.75 | $7.93 | $7.35 | 1,222,865 |
| 2018-04-11 | $7.51 | $7.93 | $7.51 | $7.87 | $7.30 | 2,418,396 |
| 2018-04-10 | $7.40 | $7.61 | $7.34 | $7.51 | $6.96 | 2,165,703 |
| 2018-04-09 | $7.31 | $7.49 | $7.19 | $7.20 | $6.67 | 2,028,682 |
| 2018-04-06 | $7.18 | $7.30 | $7.03 | $7.17 | $6.65 | 1,642,107 |
| 2018-04-05 | $6.77 | $7.30 | $6.76 | $7.27 | $6.74 | 3,000,610 |
| 2018-04-04 | $6.52 | $6.78 | $6.45 | $6.77 | $6.28 | 2,032,675 |
| 2018-04-03 | $6.69 | $6.71 | $6.57 | $6.68 | $6.19 | 1,707,025 |
| 2018-04-02 | $6.73 | $6.82 | $6.54 | $6.63 | $6.15 | 1,544,271 |
| 2018-03-29 | $6.61 | $6.84 | $6.61 | $6.80 | $6.30 | 1,844,703 |
| 2018-03-28 | $7.04 | $7.04 | $6.53 | $6.60 | $6.12 | 3,807,931 |
| 2018-03-27 | $7.25 | $7.36 | $7.01 | $7.05 | $6.51 | 1,207,687 |
| 2018-03-26 | $7.14 | $7.21 | $7.04 | $7.21 | $6.66 | 1,067,412 |
| 2018-03-23 | $7.34 | $7.41 | $7.02 | $7.05 | $6.51 | 1,862,493 |
| 2018-03-22 | $7.23 | $7.33 | $7.15 | $7.17 | $6.62 | 1,473,949 |
| 2018-03-21 | $7.06 | $7.50 | $7.06 | $7.44 | $6.87 | 1,640,091 |
| 2018-03-20 | $6.87 | $7.02 | $6.87 | $6.99 | $6.46 | 1,395,637 |
| 2018-03-19 | $6.91 | $7.02 | $6.70 | $6.76 | $6.25 | 1,264,851 |
| 2018-03-16 | $6.70 | $6.98 | $6.65 | $6.96 | $6.43 | 1,916,010 |
| 2018-03-15 | $6.69 | $6.75 | $6.59 | $6.68 | $6.17 | 1,350,292 |
| 2018-03-14 | $6.69 | $6.77 | $6.62 | $6.67 | $6.16 | 1,186,358 |
| 2018-03-13 | $6.68 | $6.83 | $6.62 | $6.64 | $6.13 | 1,263,265 |
| 2018-03-12 | $6.80 | $6.86 | $6.66 | $6.67 | $6.16 | 1,053,181 |
| 2018-03-09 | $6.88 | $6.90 | $6.75 | $6.82 | $6.30 | 1,149,695 |
| 2018-03-08 | $6.75 | $6.82 | $6.60 | $6.77 | $6.25 | 1,258,003 |
| 2018-03-07 | $6.89 | $6.98 | $6.64 | $6.70 | $6.19 | 1,882,351 |
| 2018-03-06 | $7.08 | $7.19 | $6.93 | $6.97 | $6.44 | 1,541,184 |
| 2018-03-05 | $6.63 | $6.99 | $6.57 | $6.98 | $6.45 | 1,813,236 |
| 2018-03-02 | $6.53 | $6.63 | $6.40 | $6.61 | $6.11 | 1,898,966 |
| 2018-03-01 | $7.00 | $7.15 | $6.57 | $6.60 | $6.10 | 3,467,290 |
| 2018-02-28 | $7.56 | $7.58 | $7.17 | $7.22 | $6.67 | 1,558,387 |
| 2018-02-27 | $7.65 | $7.72 | $7.50 | $7.52 | $6.95 | 1,470,059 |
| 2018-02-26 | $7.56 | $7.83 | $7.51 | $7.75 | $7.13 | 1,577,148 |
| 2018-02-23 | $7.30 | $7.54 | $7.27 | $7.52 | $6.92 | 994,224 |
| 2018-02-22 | $7.25 | $7.40 | $7.13 | $7.22 | $6.64 | 1,092,770 |
| 2018-02-21 | $7.16 | $7.37 | $7.08 | $7.17 | $6.60 | 1,093,692 |
| 2018-02-20 | $7.05 | $7.25 | $7.02 | $7.18 | $6.61 | 1,201,736 |
| 2018-02-16 | $7.00 | $7.16 | $6.96 | $7.02 | $6.46 | 1,252,283 |
| 2018-02-15 | $7.21 | $7.23 | $6.88 | $7.08 | $6.51 | 1,115,240 |
| 2018-02-14 | $6.71 | $7.17 | $6.65 | $7.15 | $6.58 | 1,465,006 |
| 2018-02-13 | $7.06 | $7.08 | $6.87 | $6.87 | $6.32 | 1,326,924 |
| 2018-02-12 | $7.10 | $7.24 | $6.99 | $7.14 | $6.57 | 1,341,012 |
| 2018-02-09 | $7.02 | $7.08 | $6.65 | $6.92 | $6.37 | 2,114,135 |
| 2018-02-08 | $7.32 | $7.39 | $7.00 | $7.00 | $6.44 | 1,220,902 |
| 2018-02-07 | $7.56 | $7.59 | $7.19 | $7.30 | $6.72 | 1,067,362 |
| 2018-02-06 | $7.13 | $7.61 | $7.06 | $7.55 | $6.95 | 1,847,753 |
| 2018-02-05 | $7.44 | $7.66 | $7.24 | $7.32 | $6.74 | 2,581,444 |
| 2018-02-02 | $7.80 | $7.84 | $7.52 | $7.53 | $6.93 | 1,393,477 |
| 2018-02-01 | $7.94 | $8.15 | $7.91 | $8.02 | $7.38 | 1,378,306 |
| 2018-01-31 | $8.04 | $8.14 | $7.80 | $7.89 | $7.26 | 2,222,601 |
| 2018-01-30 | $8.26 | $8.30 | $8.01 | $8.03 | $7.39 | 1,519,009 |
| 2018-01-29 | $8.69 | $8.71 | $8.47 | $8.48 | $7.77 | 1,087,343 |
| 2018-01-26 | $8.84 | $8.87 | $8.74 | $8.82 | $8.09 | 625,440 |
| 2018-01-25 | $9.18 | $9.24 | $8.75 | $8.81 | $8.08 | 1,758,104 |
| 2018-01-24 | $9.06 | $9.15 | $8.85 | $9.10 | $8.34 | 1,819,594 |
| 2018-01-23 | $8.77 | $9.09 | $8.68 | $9.01 | $8.26 | 1,392,984 |
| 2018-01-22 | $8.48 | $8.73 | $8.40 | $8.67 | $7.95 | 1,033,611 |
| 2018-01-19 | $8.50 | $8.56 | $8.30 | $8.45 | $7.75 | 1,726,938 |
| 2018-01-18 | $8.90 | $8.93 | $8.66 | $8.69 | $7.97 | 840,152 |
| 2018-01-17 | $8.85 | $9.02 | $8.80 | $8.91 | $8.17 | 902,422 |
| 2018-01-16 | $9.06 | $9.21 | $8.82 | $8.86 | $8.12 | 1,547,607 |
| 2018-01-12 | $9.07 | $9.25 | $8.93 | $9.01 | $8.26 | 1,450,193 |
| 2018-01-11 | $8.81 | $9.24 | $8.79 | $9.09 | $8.33 | 2,434,103 |
| 2018-01-10 | $8.54 | $8.89 | $8.50 | $8.73 | $8.00 | 2,652,350 |
| 2018-01-09 | $8.16 | $8.50 | $8.15 | $8.40 | $7.70 | 2,081,648 |
| 2018-01-08 | $8.17 | $8.22 | $8.00 | $8.11 | $7.43 | 1,337,644 |
| 2018-01-05 | $8.30 | $8.30 | $8.11 | $8.17 | $7.49 | 1,199,283 |
| 2018-01-04 | $8.29 | $8.38 | $8.20 | $8.37 | $7.67 | 1,888,151 |
| 2018-01-03 | $8.11 | $8.38 | $8.10 | $8.28 | $7.59 | 2,233,093 |
| 2018-01-02 | $7.70 | $8.02 | $7.70 | $8.00 | $7.33 | 1,669,737 |
| 2017-12-29 | $7.53 | $7.77 | $7.49 | $7.62 | $6.99 | 1,346,160 |
| 2017-12-28 | $7.45 | $7.56 | $7.43 | $7.50 | $6.88 | 1,219,067 |
| 2017-12-27 | $7.60 | $7.61 | $7.40 | $7.45 | $6.80 | 1,231,996 |
| 2017-12-26 | $7.23 | $7.65 | $7.22 | $7.63 | $6.97 | 1,124,214 |
| 2017-12-22 | $7.21 | $7.28 | $7.14 | $7.20 | $6.57 | 1,084,563 |
| 2017-12-21 | $6.94 | $7.35 | $6.91 | $7.27 | $6.64 | 1,806,658 |
| 2017-12-20 | $6.66 | $6.98 | $6.60 | $6.96 | $6.36 | 1,318,026 |
| 2017-12-19 | $6.60 | $6.69 | $6.54 | $6.62 | $6.04 | 964,412 |
| 2017-12-18 | $6.49 | $6.70 | $6.48 | $6.57 | $6.00 | 1,786,331 |
| 2017-12-15 | $6.69 | $6.73 | $6.42 | $6.43 | $5.87 | 1,526,038 |
| 2017-12-14 | $6.59 | $6.76 | $6.59 | $6.65 | $6.07 | 1,544,479 |
| 2017-12-13 | $7.07 | $7.10 | $6.79 | $6.79 | $6.20 | 1,498,812 |
| 2017-12-12 | $7.22 | $7.33 | $6.97 | $7.04 | $6.43 | 1,298,989 |
| 2017-12-11 | $7.07 | $7.25 | $7.06 | $7.18 | $6.56 | 1,301,123 |
| 2017-12-08 | $7.11 | $7.14 | $7.00 | $7.06 | $6.45 | 1,065,749 |
| 2017-12-07 | $7.02 | $7.10 | $6.96 | $7.02 | $6.41 | 1,949,262 |
| 2017-12-06 | $7.24 | $7.30 | $6.94 | $7.01 | $6.40 | 1,541,626 |
| 2017-12-05 | $7.34 | $7.45 | $7.29 | $7.34 | $6.70 | 817,326 |
| 2017-12-04 | $7.46 | $7.54 | $7.36 | $7.38 | $6.74 | 1,215,589 |
| 2017-12-01 | $7.52 | $7.70 | $7.45 | $7.52 | $6.87 | 1,671,042 |
| 2017-11-30 | $7.19 | $7.34 | $7.16 | $7.29 | $6.66 | 2,000,890 |
| 2017-11-29 | $7.03 | $7.19 | $6.99 | $7.11 | $6.49 | 1,635,303 |
| 2017-11-28 | $7.11 | $7.26 | $7.07 | $7.09 | $6.45 | 1,402,301 |
| 2017-11-27 | $7.50 | $7.50 | $7.13 | $7.16 | $6.51 | 1,546,347 |
| 2017-11-24 | $7.57 | $7.67 | $7.54 | $7.57 | $6.88 | 924,169 |
| 2017-11-22 | $7.33 | $7.58 | $7.31 | $7.41 | $6.74 | 1,674,160 |
| 2017-11-21 | $7.26 | $7.35 | $7.14 | $7.17 | $6.52 | 1,038,630 |
| 2017-11-20 | $7.47 | $7.48 | $7.21 | $7.22 | $6.56 | 1,432,043 |
| 2017-11-17 | $7.50 | $7.66 | $7.49 | $7.52 | $6.84 | 1,202,965 |
| 2017-11-16 | $7.55 | $7.62 | $7.37 | $7.40 | $6.73 | 1,273,747 |
| 2017-11-15 | $7.64 | $7.81 | $7.49 | $7.55 | $6.87 | 1,556,797 |
| 2017-11-14 | $8.18 | $8.18 | $7.74 | $7.76 | $7.06 | 2,378,072 |
| 2017-11-13 | $8.55 | $8.64 | $8.32 | $8.35 | $7.59 | 1,634,410 |
| 2017-11-10 | $8.74 | $8.84 | $8.57 | $8.58 | $7.80 | 1,813,916 |
| 2017-11-09 | $8.72 | $8.92 | $8.72 | $8.75 | $7.96 | 1,586,604 |
| 2017-11-08 | $8.72 | $9.07 | $8.59 | $8.79 | $7.99 | 2,180,892 |
| 2017-11-07 | $8.83 | $8.87 | $8.58 | $8.75 | $7.96 | 1,675,250 |
| 2017-11-06 | $8.27 | $8.86 | $8.27 | $8.84 | $8.04 | 2,339,953 |
| 2017-11-03 | $8.17 | $8.27 | $8.13 | $8.22 | $7.47 | 1,684,990 |
| 2017-11-02 | $8.14 | $8.25 | $8.04 | $8.14 | $7.40 | 1,307,767 |
| 2017-11-01 | $8.31 | $8.51 | $8.10 | $8.18 | $7.44 | 2,477,812 |
| 2017-10-31 | $7.87 | $8.26 | $7.81 | $8.23 | $7.48 | 1,717,316 |
| 2017-10-30 | $7.41 | $7.92 | $7.41 | $7.90 | $7.18 | 2,744,018 |
| 2017-10-27 | $7.00 | $7.41 | $6.90 | $7.41 | $6.71 | 2,258,250 |
| 2017-10-26 | $7.37 | $7.42 | $6.93 | $7.02 | $6.36 | 2,116,783 |
| 2017-10-25 | $7.21 | $7.29 | $7.14 | $7.29 | $6.60 | 1,416,423 |
| 2017-10-24 | $7.26 | $7.38 | $7.20 | $7.23 | $6.55 | 1,095,731 |
| 2017-10-23 | $7.24 | $7.37 | $7.20 | $7.22 | $6.54 | 1,205,115 |
| 2017-10-20 | $7.29 | $7.33 | $7.13 | $7.23 | $6.55 | 1,029,132 |
| 2017-10-19 | $7.42 | $7.45 | $7.31 | $7.34 | $6.65 | 1,319,418 |
| 2017-10-18 | $7.51 | $7.57 | $7.46 | $7.49 | $6.78 | 730,852 |
| 2017-10-17 | $7.60 | $7.65 | $7.48 | $7.52 | $6.81 | 1,417,235 |
| 2017-10-16 | $7.65 | $7.69 | $7.55 | $7.59 | $6.88 | 756,341 |
| 2017-10-13 | $7.65 | $7.68 | $7.50 | $7.56 | $6.85 | 1,073,339 |
| 2017-10-12 | $7.57 | $7.68 | $7.48 | $7.53 | $6.82 | 1,165,592 |
| 2017-10-11 | $7.61 | $7.74 | $7.52 | $7.71 | $6.98 | 2,286,064 |
| 2017-10-10 | $7.92 | $7.95 | $7.79 | $7.80 | $7.07 | 889,410 |
| 2017-10-09 | $7.79 | $7.85 | $7.69 | $7.73 | $7.00 | 329,858 |
| 2017-10-06 | $7.87 | $7.89 | $7.73 | $7.74 | $7.01 | 1,035,987 |
| 2017-10-05 | $7.96 | $8.11 | $7.90 | $8.04 | $7.28 | 796,010 |
| 2017-10-04 | $7.96 | $8.10 | $7.90 | $7.93 | $7.18 | 1,108,151 |
| 2017-10-03 | $7.88 | $8.03 | $7.85 | $7.98 | $7.23 | 1,398,636 |
| 2017-10-02 | $7.88 | $7.95 | $7.76 | $7.88 | $7.14 | 1,076,116 |
| 2017-09-29 | $8.11 | $8.13 | $7.95 | $8.05 | $7.29 | 936,156 |
| 2017-09-28 | $8.35 | $8.38 | $8.06 | $8.17 | $7.40 | 1,267,223 |
| 2017-09-27 | $8.32 | $8.42 | $8.13 | $8.29 | $7.48 | 1,544,035 |
| 2017-09-26 | $8.23 | $8.32 | $8.03 | $8.30 | $7.49 | 1,284,585 |
| 2017-09-25 | $8.10 | $8.28 | $8.05 | $8.23 | $7.43 | 1,834,627 |
| 2017-09-22 | $7.89 | $8.04 | $7.79 | $7.91 | $7.14 | 955,438 |
| 2017-09-21 | $7.70 | $8.03 | $7.63 | $7.95 | $7.18 | 1,278,118 |
| 2017-09-20 | $7.47 | $7.81 | $7.47 | $7.73 | $6.98 | 1,354,087 |
| 2017-09-19 | $7.42 | $7.48 | $7.30 | $7.41 | $6.69 | 892,463 |
| 2017-09-18 | $7.32 | $7.49 | $7.21 | $7.33 | $6.62 | 1,301,410 |
| 2017-09-15 | $7.59 | $7.64 | $7.27 | $7.37 | $6.65 | 1,472,715 |
| 2017-09-14 | $7.38 | $7.70 | $7.34 | $7.57 | $6.83 | 1,149,001 |
| 2017-09-13 | $7.10 | $7.37 | $7.10 | $7.27 | $6.56 | 1,666,710 |
| 2017-09-12 | $6.90 | $7.10 | $6.85 | $7.06 | $6.37 | 994,557 |
| 2017-09-11 | $6.80 | $7.00 | $6.80 | $6.91 | $6.24 | 753,236 |
| 2017-09-08 | $7.05 | $7.10 | $6.74 | $6.79 | $6.13 | 827,324 |
| 2017-09-07 | $7.16 | $7.19 | $7.07 | $7.10 | $6.41 | 716,144 |
| 2017-09-06 | $7.06 | $7.27 | $7.05 | $7.17 | $6.47 | 1,114,778 |
| 2017-09-05 | $7.02 | $7.10 | $6.88 | $6.99 | $6.31 | 1,093,526 |
| 2017-09-01 | $6.95 | $6.98 | $6.78 | $6.93 | $6.25 | 731,125 |
| 2017-08-31 | $6.61 | $6.88 | $6.55 | $6.87 | $6.20 | 1,210,104 |
| 2017-08-30 | $6.53 | $6.67 | $6.48 | $6.53 | $5.89 | 586,913 |
| 2017-08-29 | $6.49 | $6.67 | $6.46 | $6.60 | $5.96 | 742,105 |
| 2017-08-28 | $6.73 | $6.77 | $6.53 | $6.58 | $5.91 | 641,525 |
| 2017-08-25 | $6.69 | $6.77 | $6.63 | $6.75 | $6.06 | 466,243 |
| 2017-08-24 | $6.68 | $6.73 | $6.64 | $6.67 | $5.99 | 629,369 |
| 2017-08-23 | $6.60 | $6.79 | $6.58 | $6.73 | $6.05 | 709,964 |
| 2017-08-22 | $6.69 | $6.72 | $6.63 | $6.64 | $5.97 | 481,769 |
| 2017-08-21 | $6.80 | $6.82 | $6.60 | $6.64 | $5.97 | 656,685 |
| 2017-08-18 | $6.87 | $6.94 | $6.78 | $6.84 | $6.15 | 779,541 |
| 2017-08-17 | $6.80 | $7.01 | $6.80 | $6.85 | $6.15 | 852,031 |
| 2017-08-16 | $6.81 | $7.04 | $6.81 | $6.85 | $6.15 | 1,350,357 |
| 2017-08-15 | $6.77 | $6.89 | $6.67 | $6.80 | $6.11 | 1,281,310 |
| 2017-08-14 | $7.00 | $7.02 | $6.77 | $6.80 | $6.11 | 784,217 |
| 2017-08-11 | $6.99 | $7.10 | $6.94 | $7.00 | $6.29 | 1,079,188 |
| 2017-08-10 | $7.26 | $7.28 | $7.04 | $7.08 | $6.36 | 985,120 |
| 2017-08-09 | $7.36 | $7.41 | $7.15 | $7.20 | $6.47 | 1,124,417 |
| 2017-08-08 | $7.26 | $7.48 | $7.25 | $7.35 | $6.60 | 1,328,055 |
| 2017-08-07 | $7.40 | $7.43 | $7.26 | $7.33 | $6.59 | 446,796 |
| 2017-08-04 | $7.31 | $7.53 | $7.18 | $7.50 | $6.74 | 1,093,893 |
| 2017-08-03 | $7.64 | $7.67 | $7.26 | $7.29 | $6.55 | 1,064,149 |
| 2017-08-02 | $7.55 | $7.67 | $7.45 | $7.63 | $6.86 | 1,437,979 |
| 2017-08-01 | $7.80 | $7.80 | $7.57 | $7.58 | $6.81 | 1,290,440 |
| 2017-07-31 | $7.97 | $7.99 | $7.66 | $7.85 | $7.05 | 1,256,924 |
| 2017-07-28 | $8.32 | $8.37 | $7.95 | $7.97 | $7.16 | 1,541,430 |
| 2017-07-27 | $8.13 | $8.35 | $8.06 | $8.26 | $7.42 | 2,039,336 |
| 2017-07-26 | $7.81 | $8.06 | $7.77 | $7.89 | $7.06 | 2,234,356 |
| 2017-07-25 | $7.42 | $7.78 | $7.38 | $7.76 | $6.95 | 1,513,361 |
| 2017-07-24 | $7.38 | $7.40 | $7.25 | $7.27 | $6.51 | 610,179 |
| 2017-07-21 | $7.48 | $7.54 | $7.28 | $7.35 | $6.58 | 909,587 |
| 2017-07-20 | $7.90 | $7.93 | $7.46 | $7.47 | $6.69 | 1,271,799 |
| 2017-07-19 | $7.19 | $7.83 | $7.18 | $7.81 | $6.99 | 1,869,428 |
| 2017-07-18 | $7.35 | $7.36 | $7.09 | $7.18 | $6.43 | 1,102,724 |
| 2017-07-17 | $7.27 | $7.34 | $7.22 | $7.24 | $6.48 | 876,727 |
| 2017-07-14 | $7.26 | $7.32 | $7.20 | $7.29 | $6.53 | 1,048,606 |
| 2017-07-13 | $7.26 | $7.28 | $7.11 | $7.25 | $6.49 | 1,345,759 |
| 2017-07-12 | $7.25 | $7.38 | $7.09 | $7.20 | $6.45 | 1,362,332 |
| 2017-07-11 | $7.20 | $7.20 | $7.02 | $7.11 | $6.36 | 1,581,943 |
| 2017-07-10 | $7.11 | $7.23 | $7.02 | $7.18 | $6.43 | 1,888,768 |
| 2017-07-07 | $7.14 | $7.20 | $6.97 | $7.14 | $6.39 | 1,305,304 |
| 2017-07-06 | $7.28 | $7.31 | $7.03 | $7.24 | $6.48 | 1,735,169 |
| 2017-07-05 | $7.58 | $7.61 | $7.22 | $7.24 | $6.48 | 1,614,770 |
| 2017-07-03 | $7.67 | $7.93 | $7.67 | $7.91 | $7.08 | 622,846 |
| 2017-06-30 | $7.74 | $7.79 | $7.56 | $7.65 | $6.85 | 1,330,245 |
| 2017-06-29 | $7.80 | $7.85 | $7.65 | $7.68 | $6.88 | 1,447,559 |
| 2017-06-28 | $7.66 | $7.83 | $7.63 | $7.78 | $6.96 | 1,351,049 |
| 2017-06-27 | $7.63 | $7.82 | $7.60 | $7.64 | $6.81 | 1,136,366 |
| 2017-06-26 | $7.71 | $7.75 | $7.51 | $7.54 | $6.72 | 1,333,216 |
| 2017-06-23 | $7.58 | $7.74 | $7.50 | $7.66 | $6.83 | 1,067,869 |
| 2017-06-22 | $7.78 | $7.95 | $7.61 | $7.62 | $6.80 | 1,124,338 |
| 2017-06-21 | $7.97 | $8.02 | $7.57 | $7.74 | $6.90 | 1,468,312 |
| 2017-06-20 | $8.04 | $8.09 | $7.75 | $7.97 | $7.11 | 1,344,076 |
| 2017-06-19 | $8.50 | $8.53 | $8.24 | $8.24 | $7.35 | 859,187 |
| 2017-06-16 | $8.34 | $8.51 | $8.18 | $8.50 | $7.58 | 1,028,725 |
| 2017-06-15 | $8.37 | $8.52 | $8.19 | $8.27 | $7.37 | 1,371,023 |
| 2017-06-14 | $8.96 | $8.97 | $8.41 | $8.43 | $7.52 | 1,492,693 |
| 2017-06-13 | $8.87 | $9.06 | $8.81 | $9.00 | $8.03 | 1,249,350 |
| 2017-06-12 | $8.88 | $9.05 | $8.75 | $8.83 | $7.87 | 1,362,005 |
| 2017-06-09 | $8.40 | $8.79 | $8.40 | $8.73 | $7.78 | 1,587,718 |
| 2017-06-08 | $8.45 | $8.65 | $8.37 | $8.38 | $7.47 | 1,101,105 |
| 2017-06-07 | $8.92 | $9.10 | $8.45 | $8.47 | $7.55 | 1,725,610 |
| 2017-06-06 | $8.73 | $9.06 | $8.68 | $9.05 | $8.07 | 1,053,135 |
| 2017-06-05 | $8.59 | $8.86 | $8.58 | $8.76 | $7.81 | 1,001,991 |
| 2017-06-02 | $8.81 | $8.81 | $8.51 | $8.67 | $7.73 | 940,705 |
| 2017-06-01 | $8.73 | $9.15 | $8.73 | $8.91 | $7.95 | 1,107,054 |
| 2017-05-31 | $8.68 | $8.72 | $8.50 | $8.65 | $7.71 | 1,706,848 |
| 2017-05-30 | $8.95 | $8.98 | $8.73 | $8.85 | $7.89 | 1,405,874 |
| 2017-05-26 | $9.12 | $9.22 | $9.03 | $9.10 | $8.11 | 740,607 |
| 2017-05-25 | $9.63 | $9.80 | $9.03 | $9.09 | $8.09 | 1,799,600 |
| 2017-05-24 | $9.71 | $9.85 | $9.54 | $9.70 | $8.63 | 1,207,908 |
| 2017-05-23 | $9.86 | $10.01 | $9.72 | $9.75 | $8.68 | 922,008 |
| 2017-05-22 | $10.00 | $10.03 | $9.72 | $9.73 | $8.66 | 517,691 |
| 2017-05-19 | $9.61 | $9.99 | $9.57 | $9.89 | $8.80 | 1,334,631 |
| 2017-05-18 | $9.32 | $9.60 | $9.20 | $9.49 | $8.44 | 1,038,959 |
| 2017-05-17 | $9.59 | $9.64 | $9.35 | $9.39 | $8.36 | 1,695,600 |
| 2017-05-16 | $9.87 | $9.96 | $9.57 | $9.67 | $8.60 | 1,326,031 |
| 2017-05-15 | $10.00 | $10.16 | $9.80 | $9.82 | $8.74 | 1,156,619 |
| 2017-05-12 | $9.70 | $9.78 | $9.64 | $9.68 | $8.61 | 943,886 |
| 2017-05-11 | $9.92 | $9.94 | $9.67 | $9.69 | $8.62 | 815,647 |
| 2017-05-10 | $9.67 | $9.96 | $9.61 | $9.87 | $8.78 | 1,059,709 |
| 2017-05-09 | $9.73 | $9.74 | $9.50 | $9.54 | $8.49 | 977,809 |
| 2017-05-08 | $9.59 | $9.81 | $9.45 | $9.74 | $8.67 | 1,094,621 |
| 2017-05-05 | $9.13 | $9.61 | $9.06 | $9.61 | $8.55 | 1,126,437 |
| 2017-05-04 | $9.35 | $9.35 | $9.02 | $9.12 | $8.11 | 1,129,786 |
| 2017-05-03 | $9.42 | $9.56 | $9.34 | $9.49 | $8.44 | 810,830 |
| 2017-05-02 | $9.60 | $9.69 | $9.38 | $9.43 | $8.39 | 1,179,232 |
| 2017-05-01 | $9.90 | $9.90 | $9.53 | $9.60 | $8.54 | 1,009,835 |
| 2017-04-28 | $9.82 | $10.03 | $9.73 | $9.91 | $8.82 | 1,464,230 |
| 2017-04-27 | $9.60 | $9.87 | $9.35 | $9.68 | $8.61 | 2,621,296 |
| 2017-04-26 | $9.73 | $9.90 | $9.59 | $9.60 | $8.54 | 1,366,955 |
| 2017-04-25 | $9.87 | $9.89 | $9.72 | $9.84 | $8.73 | 1,183,660 |
| 2017-04-24 | $10.16 | $10.17 | $9.89 | $9.90 | $8.78 | 755,735 |
| 2017-04-21 | $10.04 | $10.13 | $9.89 | $10.09 | $8.95 | 691,782 |
| 2017-04-20 | $10.20 | $10.37 | $10.05 | $10.11 | $8.97 | 1,090,913 |
| 2017-04-19 | $10.47 | $10.55 | $10.16 | $10.19 | $9.04 | 1,322,973 |
| 2017-04-18 | $10.62 | $10.81 | $10.46 | $10.49 | $9.30 | 1,207,253 |
| 2017-04-17 | $10.70 | $10.90 | $10.64 | $10.72 | $9.51 | 477,585 |
| 2017-04-13 | $11.06 | $11.07 | $10.66 | $10.70 | $9.49 | 699,269 |
| 2017-04-12 | $11.16 | $11.40 | $10.97 | $11.01 | $9.77 | 721,513 |
| 2017-04-11 | $11.22 | $11.23 | $10.96 | $11.17 | $9.91 | 609,358 |
| 2017-04-10 | $10.85 | $11.25 | $10.76 | $11.24 | $9.97 | 1,368,804 |
| 2017-04-07 | $10.96 | $10.96 | $10.62 | $10.67 | $9.46 | 871,003 |
| 2017-04-06 | $10.79 | $11.00 | $10.78 | $10.89 | $9.66 | 657,988 |
| 2017-04-05 | $10.87 | $11.13 | $10.67 | $10.67 | $9.46 | 922,271 |
| 2017-04-04 | $10.70 | $10.78 | $10.58 | $10.75 | $9.54 | 804,993 |
| 2017-04-03 | $10.82 | $10.89 | $10.49 | $10.69 | $9.48 | 1,238,666 |
| 2017-03-31 | $10.87 | $11.02 | $10.75 | $10.82 | $9.60 | 997,585 |
| 2017-03-30 | $11.41 | $11.42 | $10.86 | $10.87 | $9.64 | 1,057,065 |
| 2017-03-29 | $11.08 | $11.45 | $10.96 | $11.32 | $10.04 | 1,330,758 |
| 2017-03-28 | $10.70 | $11.11 | $10.70 | $11.07 | $9.79 | 859,727 |
| 2017-03-27 | $10.58 | $10.72 | $10.51 | $10.72 | $9.48 | 689,077 |
| 2017-03-24 | $10.81 | $10.95 | $10.69 | $10.80 | $9.55 | 596,832 |
| 2017-03-23 | $10.53 | $10.91 | $10.50 | $10.76 | $9.52 | 597,480 |
| 2017-03-22 | $10.45 | $10.62 | $10.38 | $10.57 | $9.35 | 914,122 |
| 2017-03-21 | $10.76 | $10.85 | $10.50 | $10.58 | $9.36 | 826,121 |
| 2017-03-20 | $10.65 | $10.72 | $10.52 | $10.69 | $9.46 | 756,763 |
| 2017-03-17 | $11.00 | $11.11 | $10.65 | $10.74 | $9.50 | 893,537 |
| 2017-03-16 | $11.20 | $11.28 | $10.92 | $10.96 | $9.70 | 705,345 |
| 2017-03-15 | $10.69 | $11.22 | $10.63 | $11.14 | $9.86 | 1,031,709 |
| 2017-03-14 | $10.58 | $10.65 | $10.38 | $10.57 | $9.35 | 971,786 |
| 2017-03-13 | $10.58 | $10.84 | $10.51 | $10.80 | $9.55 | 838,377 |
| 2017-03-10 | $10.63 | $10.70 | $10.47 | $10.62 | $9.40 | 1,027,356 |
| 2017-03-09 | $10.65 | $10.80 | $10.23 | $10.54 | $9.32 | 1,546,858 |
| 2017-03-08 | $11.22 | $11.26 | $10.68 | $10.70 | $9.47 | 1,083,237 |
| 2017-03-07 | $11.35 | $11.37 | $11.18 | $11.32 | $10.01 | 575,823 |
| 2017-03-06 | $11.20 | $11.33 | $11.12 | $11.31 | $10.01 | 632,290 |
| 2017-03-03 | $11.15 | $11.29 | $11.12 | $11.25 | $9.95 | 533,693 |
| 2017-03-02 | $11.26 | $11.33 | $11.11 | $11.11 | $9.83 | 702,531 |
| 2017-03-01 | $11.17 | $11.41 | $11.09 | $11.41 | $10.09 | 1,066,027 |
| 2017-02-28 | $11.25 | $11.31 | $10.99 | $11.01 | $9.74 | 1,113,382 |
| 2017-02-27 | $11.40 | $11.51 | $11.29 | $11.43 | $10.11 | 1,288,324 |
| 2017-02-24 | $11.78 | $11.89 | $11.42 | $11.45 | $10.13 | 1,108,995 |
| 2017-02-23 | $12.29 | $12.43 | $11.65 | $11.98 | $10.57 | 2,987,547 |
| 2017-02-22 | $12.31 | $12.35 | $11.64 | $11.86 | $10.46 | 1,401,882 |
| 2017-02-21 | $12.63 | $12.66 | $12.22 | $12.41 | $10.95 | 1,932,230 |
| 2017-02-17 | $11.40 | $12.42 | $11.36 | $12.41 | $10.95 | 4,765,200 |
| 2017-02-16 | $11.59 | $11.68 | $11.47 | $11.52 | $10.16 | 727,674 |
| 2017-02-15 | $11.50 | $11.61 | $11.43 | $11.57 | $10.21 | 791,025 |
| 2017-02-14 | $11.58 | $11.63 | $11.38 | $11.56 | $10.20 | 1,136,776 |
| 2017-02-13 | $11.48 | $11.56 | $11.36 | $11.50 | $10.15 | 733,422 |
| 2017-02-10 | $11.23 | $11.55 | $11.20 | $11.54 | $10.18 | 1,202,934 |
| 2017-02-09 | $11.12 | $11.25 | $10.91 | $11.03 | $9.73 | 1,478,467 |
| 2017-02-08 | $10.85 | $11.06 | $10.63 | $10.98 | $9.69 | 1,559,636 |
| 2017-02-07 | $10.64 | $10.95 | $10.48 | $10.94 | $9.65 | 1,413,469 |
| 2017-02-06 | $11.34 | $11.36 | $10.73 | $10.73 | $9.47 | 1,536,423 |
| 2017-02-03 | $11.47 | $11.49 | $11.27 | $11.34 | $10.01 | 1,156,649 |
| 2017-02-02 | $11.58 | $11.66 | $11.32 | $11.46 | $10.11 | 1,567,016 |
| 2017-02-01 | $11.66 | $11.68 | $11.42 | $11.55 | $10.19 | 1,020,872 |
| 2017-01-31 | $11.65 | $11.72 | $11.50 | $11.67 | $10.30 | 955,201 |
| 2017-01-30 | $11.85 | $11.86 | $11.54 | $11.59 | $10.23 | 842,587 |
| 2017-01-27 | $12.13 | $12.21 | $11.87 | $11.92 | $10.52 | 563,476 |
| 2017-01-26 | $12.34 | $12.51 | $12.21 | $12.25 | $10.78 | 882,851 |
| 2017-01-25 | $12.28 | $12.43 | $12.13 | $12.23 | $10.76 | 1,209,748 |
| 2017-01-24 | $11.72 | $12.34 | $11.72 | $12.27 | $10.80 | 1,328,159 |
| 2017-01-23 | $11.79 | $11.85 | $11.57 | $11.61 | $10.22 | 765,076 |
| 2017-01-20 | $12.11 | $12.17 | $11.84 | $11.88 | $10.46 | 1,042,006 |
| 2017-01-19 | $12.06 | $12.10 | $11.90 | $11.95 | $10.52 | 802,470 |
| 2017-01-18 | $12.40 | $12.40 | $12.01 | $12.06 | $10.61 | 898,057 |
| 2017-01-17 | $12.80 | $12.81 | $12.53 | $12.56 | $11.05 | 1,059,009 |
| 2017-01-13 | $12.63 | $12.71 | $12.56 | $12.67 | $11.15 | 890,617 |
| 2017-01-12 | $13.09 | $13.09 | $12.59 | $12.68 | $11.16 | 695,612 |
| 2017-01-11 | $12.87 | $13.05 | $12.71 | $12.87 | $11.33 | 828,630 |
| 2017-01-10 | $12.99 | $13.08 | $12.72 | $12.81 | $11.27 | 675,582 |
| 2017-01-09 | $13.28 | $13.28 | $12.90 | $12.93 | $11.38 | 999,941 |
| 2017-01-06 | $13.63 | $13.70 | $13.36 | $13.47 | $11.86 | 541,086 |
| 2017-01-05 | $13.73 | $13.89 | $13.54 | $13.59 | $11.96 | 822,030 |
| 2017-01-04 | $13.71 | $13.73 | $13.54 | $13.64 | $12.01 | 616,343 |
| 2017-01-03 | $13.83 | $14.08 | $13.49 | $13.60 | $11.97 | 1,203,466 |
| 2016-12-30 | $13.62 | $13.74 | $13.55 | $13.59 | $11.96 | 508,494 |
| 2016-12-29 | $13.55 | $13.72 | $13.49 | $13.62 | $11.99 | 515,410 |
| 2016-12-28 | $13.49 | $13.66 | $13.46 | $13.58 | $11.95 | 575,640 |
| 2016-12-27 | $13.49 | $13.57 | $13.41 | $13.54 | $11.89 | 302,648 |
| 2016-12-23 | $13.67 | $13.69 | $13.41 | $13.43 | $11.79 | 526,612 |
| 2016-12-22 | $13.83 | $13.98 | $13.72 | $13.75 | $12.08 | 516,477 |
| 2016-12-21 | $14.09 | $14.14 | $13.83 | $13.87 | $12.18 | 704,881 |
| 2016-12-20 | $14.25 | $14.27 | $14.00 | $14.02 | $12.31 | 815,195 |
| 2016-12-19 | $13.77 | $14.29 | $13.71 | $14.16 | $12.44 | 1,183,722 |
| 2016-12-16 | $13.75 | $13.80 | $13.57 | $13.80 | $12.12 | 1,259,960 |
| 2016-12-15 | $13.63 | $13.81 | $13.56 | $13.65 | $11.99 | 1,425,667 |
| 2016-12-14 | $14.02 | $14.16 | $13.76 | $13.84 | $12.15 | 2,177,354 |
| 2016-12-13 | $14.33 | $14.33 | $13.99 | $14.17 | $12.44 | 1,133,056 |
| 2016-12-12 | $14.66 | $14.74 | $14.09 | $14.17 | $12.44 | 1,870,437 |
| 2016-12-09 | $13.67 | $13.84 | $13.59 | $13.83 | $12.15 | 1,033,365 |
| 2016-12-08 | $13.65 | $13.65 | $13.36 | $13.55 | $11.90 | 1,135,998 |
| 2016-12-07 | $13.15 | $13.39 | $13.00 | $13.30 | $11.68 | 1,221,288 |
| 2016-12-06 | $12.87 | $13.42 | $12.83 | $13.21 | $11.60 | 1,570,974 |
| 2016-12-05 | $13.12 | $13.34 | $12.84 | $13.12 | $11.52 | 1,701,716 |
| 2016-12-02 | $13.07 | $13.24 | $12.94 | $12.95 | $11.37 | 1,231,545 |
| 2016-12-01 | $13.23 | $13.66 | $13.00 | $13.05 | $11.46 | 1,956,755 |
| 2016-11-30 | $12.22 | $12.82 | $12.10 | $12.75 | $11.20 | 3,311,099 |
| 2016-11-29 | $11.31 | $11.46 | $11.18 | $11.31 | $9.93 | 888,424 |
| 2016-11-28 | $11.87 | $11.96 | $11.66 | $11.68 | $10.26 | 887,877 |
| 2016-11-25 | $12.10 | $12.12 | $11.76 | $11.80 | $10.34 | 563,316 |
| 2016-11-23 | $12.08 | $12.39 | $12.06 | $12.28 | $10.76 | 856,770 |
| 2016-11-22 | $12.24 | $12.45 | $12.14 | $12.27 | $10.75 | 1,447,304 |
| 2016-11-21 | $11.87 | $12.23 | $11.82 | $12.20 | $10.69 | 1,158,985 |
| 2016-11-18 | $11.48 | $11.68 | $11.42 | $11.45 | $10.03 | 1,171,853 |
| 2016-11-17 | $11.83 | $12.04 | $11.38 | $11.44 | $10.02 | 1,032,351 |
| 2016-11-16 | $11.89 | $11.97 | $11.62 | $11.70 | $10.25 | 909,225 |
| 2016-11-15 | $11.40 | $11.96 | $11.40 | $11.94 | $10.46 | 1,573,075 |
| 2016-11-14 | $10.97 | $11.38 | $10.92 | $11.37 | $9.96 | 1,164,773 |
| 2016-11-11 | $10.82 | $11.05 | $10.63 | $11.04 | $9.67 | 1,364,775 |
| 2016-11-10 | $11.45 | $11.57 | $10.87 | $10.91 | $9.56 | 2,361,267 |
| 2016-11-09 | $11.38 | $11.72 | $11.24 | $11.68 | $10.23 | 1,773,865 |
| 2016-11-08 | $11.52 | $11.73 | $11.44 | $11.56 | $10.13 | 916,326 |
| 2016-11-07 | $11.40 | $11.65 | $11.40 | $11.57 | $10.13 | 1,106,689 |
| 2016-11-04 | $11.45 | $11.53 | $11.15 | $11.18 | $9.79 | 1,212,079 |
| 2016-11-03 | $11.72 | $11.86 | $11.49 | $11.57 | $10.13 | 916,832 |
| 2016-11-02 | $11.85 | $11.98 | $11.57 | $11.72 | $10.27 | 831,476 |
| 2016-11-01 | $12.07 | $12.15 | $11.80 | $12.01 | $10.52 | 883,036 |
| 2016-10-31 | $12.31 | $12.31 | $11.90 | $11.92 | $10.44 | 908,980 |
| 2016-10-28 | $12.56 | $12.65 | $12.32 | $12.38 | $10.84 | 634,607 |
| 2016-10-27 | $12.74 | $12.87 | $12.62 | $12.62 | $11.05 | 612,038 |
| 2016-10-26 | $12.72 | $12.96 | $12.50 | $12.61 | $11.02 | 880,350 |
| 2016-10-25 | $12.95 | $13.17 | $12.81 | $12.84 | $11.22 | 848,744 |
| 2016-10-24 | $13.05 | $13.12 | $12.77 | $12.96 | $11.33 | 642,617 |
| 2016-10-21 | $13.27 | $13.28 | $13.09 | $13.11 | $11.46 | 669,440 |
| 2016-10-20 | $13.32 | $13.54 | $13.17 | $13.39 | $11.70 | 613,520 |
| 2016-10-19 | $13.30 | $13.82 | $13.26 | $13.56 | $11.85 | 782,524 |
| 2016-10-18 | $13.17 | $13.29 | $13.08 | $13.17 | $11.51 | 672,492 |
| 2016-10-17 | $13.11 | $13.18 | $12.84 | $12.98 | $11.34 | 873,263 |
| 2016-10-14 | $13.28 | $13.42 | $13.09 | $13.12 | $11.47 | 699,825 |
| 2016-10-13 | $12.94 | $13.28 | $12.79 | $13.26 | $11.59 | 718,569 |
| 2016-10-12 | $13.41 | $13.42 | $13.04 | $13.06 | $11.41 | 759,094 |
| 2016-10-11 | $13.68 | $13.73 | $13.40 | $13.54 | $11.83 | 460,380 |
| 2016-10-10 | $13.54 | $13.74 | $13.54 | $13.54 | $11.83 | 365,507 |
| 2016-10-07 | $13.80 | $13.80 | $13.23 | $13.32 | $11.64 | 575,790 |
| 2016-10-06 | $13.72 | $13.94 | $13.61 | $13.72 | $11.99 | 632,686 |
| 2016-10-05 | $13.67 | $13.82 | $13.60 | $13.63 | $11.91 | 609,279 |
| 2016-10-04 | $13.36 | $13.65 | $13.25 | $13.38 | $11.69 | 739,081 |
| 2016-10-03 | $13.26 | $13.41 | $12.97 | $13.36 | $11.68 | 667,206 |
| 2016-09-30 | $13.46 | $13.52 | $13.19 | $13.20 | $11.54 | 751,168 |
| 2016-09-29 | $13.25 | $13.72 | $13.15 | $13.25 | $11.58 | 1,389,255 |
| 2016-09-28 | $12.49 | $13.26 | $12.11 | $13.23 | $11.56 | 1,809,557 |
| 2016-09-27 | $12.52 | $12.62 | $12.35 | $12.41 | $10.82 | 686,403 |
| 2016-09-26 | $12.88 | $12.91 | $12.65 | $12.67 | $11.05 | 591,697 |
| 2016-09-23 | $13.08 | $13.13 | $12.63 | $12.78 | $11.14 | 982,568 |
| 2016-09-22 | $13.71 | $13.80 | $13.05 | $13.14 | $11.46 | 848,136 |
| 2016-09-21 | $12.69 | $13.39 | $12.63 | $13.35 | $11.64 | 1,225,928 |
| 2016-09-20 | $12.49 | $12.78 | $12.33 | $12.45 | $10.86 | 1,894,468 |
| 2016-09-19 | $12.79 | $12.83 | $12.55 | $12.55 | $10.94 | 747,187 |
| 2016-09-16 | $12.78 | $12.84 | $12.43 | $12.58 | $10.97 | 1,328,108 |
| 2016-09-15 | $13.03 | $13.23 | $12.95 | $13.02 | $11.35 | 728,149 |
| 2016-09-14 | $13.00 | $13.24 | $12.72 | $12.90 | $11.25 | 1,150,661 |
| 2016-09-13 | $13.73 | $13.73 | $13.03 | $13.05 | $11.38 | 1,149,221 |
| 2016-09-12 | $13.70 | $14.15 | $13.57 | $14.00 | $12.21 | 867,994 |
| 2016-09-09 | $14.46 | $14.50 | $13.88 | $13.88 | $12.10 | 2,508,189 |
| 2016-09-08 | $15.53 | $15.75 | $15.20 | $15.69 | $13.68 | 733,229 |
| 2016-09-07 | $15.47 | $15.58 | $15.30 | $15.31 | $13.35 | 514,818 |
| 2016-09-06 | $15.49 | $15.57 | $15.37 | $15.42 | $13.44 | 494,593 |
| 2016-09-02 | $15.37 | $15.58 | $15.22 | $15.38 | $13.41 | 893,129 |
| 2016-09-01 | $15.00 | $15.27 | $14.91 | $15.14 | $13.20 | 654,562 |
| 2016-08-31 | $15.41 | $15.52 | $14.99 | $15.10 | $13.17 | 665,339 |
| 2016-08-30 | $15.88 | $16.05 | $15.43 | $15.55 | $13.56 | 463,364 |
| 2016-08-29 | $15.78 | $15.90 | $15.69 | $15.81 | $13.78 | 323,273 |
| 2016-08-26 | $16.00 | $16.43 | $15.83 | $15.89 | $13.83 | 475,969 |
| 2016-08-25 | $15.99 | $16.15 | $15.80 | $15.93 | $13.86 | 502,870 |
| 2016-08-24 | $16.38 | $16.57 | $15.97 | $15.98 | $13.91 | 614,203 |
| 2016-08-23 | $16.19 | $16.63 | $16.15 | $16.50 | $14.36 | 988,674 |
| 2016-08-22 | $16.40 | $16.51 | $16.15 | $16.24 | $14.13 | 585,496 |
| 2016-08-19 | $17.03 | $17.04 | $16.75 | $16.76 | $14.59 | 437,949 |
| 2016-08-18 | $16.90 | $17.22 | $16.89 | $17.15 | $14.92 | 538,547 |
| 2016-08-17 | $16.80 | $16.80 | $16.51 | $16.73 | $14.56 | 482,628 |
| 2016-08-16 | $16.69 | $17.01 | $16.57 | $16.90 | $14.71 | 487,974 |
| 2016-08-15 | $16.44 | $16.72 | $16.44 | $16.70 | $14.53 | 513,339 |
| 2016-08-12 | $15.97 | $16.38 | $15.85 | $16.31 | $14.19 | 930,182 |
| 2016-08-11 | $15.80 | $16.27 | $15.80 | $15.90 | $13.84 | 850,265 |
| 2016-08-10 | $15.90 | $16.08 | $15.74 | $16.03 | $13.95 | 850,950 |
| 2016-08-09 | $15.80 | $15.92 | $15.69 | $15.79 | $13.74 | 507,967 |
| 2016-08-08 | $15.46 | $15.91 | $15.45 | $15.70 | $13.66 | 524,960 |
| 2016-08-05 | $15.09 | $15.22 | $14.91 | $15.20 | $13.23 | 518,378 |
| 2016-08-04 | $14.74 | $15.37 | $14.73 | $15.16 | $13.19 | 589,816 |
| 2016-08-03 | $14.34 | $14.85 | $14.31 | $14.81 | $12.89 | 576,873 |
| 2016-08-02 | $14.22 | $14.54 | $14.11 | $14.35 | $12.49 | 474,849 |
| 2016-08-01 | $14.43 | $14.43 | $13.96 | $14.02 | $12.20 | 238,592 |
| 2016-07-29 | $14.27 | $14.82 | $14.27 | $14.63 | $12.73 | 554,835 |
| 2016-07-28 | $14.31 | $14.53 | $14.31 | $14.45 | $12.58 | 411,847 |
| 2016-07-27 | $14.64 | $14.82 | $14.28 | $14.34 | $12.48 | 694,127 |
| 2016-07-26 | $14.28 | $14.63 | $14.21 | $14.61 | $12.69 | 621,157 |
| 2016-07-25 | $15.12 | $15.21 | $14.37 | $14.37 | $12.48 | 629,898 |
| 2016-07-22 | $15.65 | $15.65 | $15.23 | $15.36 | $13.34 | 497,200 |
| 2016-07-21 | $15.41 | $15.56 | $15.28 | $15.32 | $13.30 | 605,896 |
| 2016-07-20 | $15.06 | $15.51 | $14.98 | $15.41 | $13.38 | 569,655 |
| 2016-07-19 | $15.37 | $15.42 | $15.11 | $15.28 | $13.27 | 410,144 |
| 2016-07-18 | $15.31 | $15.50 | $15.29 | $15.46 | $13.43 | 397,376 |
| 2016-07-15 | $15.78 | $15.78 | $15.45 | $15.51 | $13.47 | 386,467 |
| 2016-07-14 | $15.92 | $15.98 | $15.68 | $15.68 | $13.62 | 440,564 |
| 2016-07-13 | $15.71 | $16.04 | $15.40 | $15.64 | $13.58 | 1,393,042 |
| 2016-07-12 | $15.64 | $15.96 | $15.50 | $15.86 | $13.77 | 585,266 |
| 2016-07-11 | $15.50 | $15.60 | $15.05 | $15.06 | $13.08 | 493,415 |
| 2016-07-08 | $15.49 | $15.53 | $15.25 | $15.35 | $13.33 | 594,828 |
| 2016-07-07 | $15.90 | $16.02 | $15.23 | $15.27 | $13.26 | 559,880 |
| 2016-07-06 | $15.47 | $15.67 | $15.39 | $15.64 | $13.58 | 639,312 |
| 2016-07-05 | $15.59 | $15.84 | $15.49 | $15.63 | $13.57 | 828,605 |
| 2016-07-01 | $15.78 | $16.00 | $15.68 | $15.81 | $13.73 | 402,894 |
| 2016-06-30 | $15.75 | $15.95 | $15.57 | $15.79 | $13.71 | 800,778 |
| 2016-06-29 | $15.46 | $15.97 | $15.43 | $15.74 | $13.67 | 612,383 |
| 2016-06-28 | $15.13 | $15.28 | $14.99 | $15.19 | $13.19 | 711,009 |
| 2016-06-27 | $15.05 | $15.28 | $14.49 | $14.61 | $12.66 | 952,346 |
| 2016-06-24 | $14.98 | $15.61 | $14.79 | $15.29 | $13.25 | 1,024,303 |
| 2016-06-23 | $16.18 | $16.32 | $15.98 | $16.09 | $13.95 | 563,667 |
| 2016-06-22 | $16.18 | $16.36 | $15.78 | $15.82 | $13.71 | 636,157 |
| 2016-06-21 | $15.87 | $16.17 | $15.83 | $16.03 | $13.89 | 498,705 |
| 2016-06-20 | $15.99 | $16.23 | $15.81 | $16.05 | $13.91 | 1,028,203 |
| 2016-06-17 | $15.76 | $16.20 | $15.29 | $15.38 | $13.33 | 1,762,909 |
| 2016-06-16 | $15.73 | $15.76 | $15.00 | $15.42 | $13.36 | 1,109,613 |
| 2016-06-15 | $16.07 | $16.48 | $16.01 | $16.07 | $13.93 | 949,071 |
| 2016-06-14 | $16.40 | $16.75 | $16.13 | $16.29 | $14.12 | 606,932 |
| 2016-06-13 | $16.35 | $16.93 | $16.10 | $16.55 | $14.34 | 874,150 |
| 2016-06-10 | $17.34 | $17.67 | $16.54 | $16.64 | $14.42 | 1,115,726 |
| 2016-06-09 | $17.79 | $18.02 | $17.62 | $17.69 | $15.33 | 780,876 |
| 2016-06-08 | $18.53 | $18.95 | $18.09 | $18.16 | $15.74 | 1,423,941 |
| 2016-06-07 | $17.98 | $18.25 | $17.90 | $18.11 | $15.70 | 838,915 |
| 2016-06-06 | $17.20 | $17.87 | $17.19 | $17.84 | $15.46 | 902,978 |
| 2016-06-03 | $16.81 | $17.13 | $16.74 | $16.89 | $14.64 | 791,994 |
| 2016-06-02 | $16.30 | $16.80 | $16.30 | $16.64 | $14.42 | 868,858 |
| 2016-06-01 | $16.63 | $16.79 | $16.32 | $16.61 | $14.40 | 1,075,020 |
| 2016-05-31 | $16.93 | $17.24 | $16.75 | $16.96 | $14.70 | 1,240,698 |
| 2016-05-27 | $17.01 | $17.15 | $16.91 | $17.10 | $14.82 | 807,722 |
| 2016-05-26 | $17.44 | $17.55 | $17.14 | $17.21 | $14.89 | 606,495 |
| 2016-05-25 | $16.71 | $17.24 | $16.67 | $17.21 | $14.87 | 1,163,143 |
| 2016-05-24 | $16.74 | $16.91 | $16.30 | $16.39 | $14.16 | 1,234,068 |
| 2016-05-23 | $16.48 | $16.70 | $16.22 | $16.58 | $14.33 | 423,357 |
| 2016-05-20 | $16.67 | $16.96 | $16.57 | $16.73 | $14.46 | 753,503 |
| 2016-05-19 | $16.25 | $16.67 | $16.03 | $16.61 | $14.35 | 1,021,629 |
| 2016-05-18 | $17.26 | $17.39 | $16.59 | $16.74 | $14.46 | 1,145,202 |
| 2016-05-17 | $16.89 | $17.65 | $16.89 | $17.35 | $14.99 | 1,310,756 |
| 2016-05-16 | $16.76 | $17.21 | $16.67 | $16.89 | $14.59 | 1,456,987 |
| 2016-05-13 | $16.39 | $16.55 | $16.25 | $16.38 | $14.15 | 1,148,755 |
| 2016-05-12 | $16.44 | $17.03 | $16.04 | $16.63 | $14.37 | 1,495,926 |
| 2016-05-11 | $15.60 | $16.23 | $15.33 | $15.87 | $13.71 | 1,214,544 |
| 2016-05-10 | $15.18 | $15.80 | $15.18 | $15.74 | $13.60 | 837,857 |
| 2016-05-09 | $15.50 | $15.50 | $15.02 | $15.09 | $13.04 | 1,127,571 |
| 2016-05-06 | $15.40 | $16.04 | $15.40 | $15.54 | $13.43 | 851,923 |
| 2016-05-05 | $15.82 | $15.86 | $15.36 | $15.71 | $13.57 | 1,247,090 |
| 2016-05-04 | $15.52 | $15.82 | $14.84 | $15.01 | $12.97 | 1,139,055 |
| 2016-05-03 | $16.06 | $16.06 | $15.36 | $15.48 | $13.38 | 1,025,157 |
| 2016-05-02 | $16.80 | $16.92 | $16.34 | $16.45 | $14.21 | 964,038 |
| 2016-04-29 | $17.41 | $17.55 | $16.64 | $16.82 | $14.53 | 1,120,617 |
| 2016-04-28 | $17.30 | $17.72 | $16.92 | $17.06 | $14.74 | 1,042,477 |
| 2016-04-27 | $17.39 | $17.92 | $17.20 | $17.41 | $15.04 | 1,408,036 |
| 2016-04-26 | $17.00 | $17.34 | $16.88 | $17.09 | $14.74 | 1,039,833 |
| 2016-04-25 | $17.08 | $17.11 | $16.48 | $16.66 | $14.37 | 906,815 |
| 2016-04-22 | $16.89 | $17.62 | $16.89 | $17.21 | $14.84 | 1,412,021 |
| 2016-04-21 | $16.80 | $17.16 | $16.71 | $16.81 | $14.50 | 1,414,226 |
| 2016-04-20 | $16.30 | $17.28 | $16.24 | $16.81 | $14.50 | 1,909,136 |
| 2016-04-19 | $15.31 | $16.69 | $15.30 | $16.60 | $14.32 | 1,636,543 |
| 2016-04-18 | $14.01 | $15.19 | $13.98 | $15.00 | $12.94 | 1,116,942 |
| 2016-04-15 | $15.04 | $15.06 | $14.62 | $14.76 | $12.73 | 943,695 |
| 2016-04-14 | $15.60 | $15.65 | $15.10 | $15.34 | $13.23 | 920,614 |
| 2016-04-13 | $15.58 | $15.83 | $15.37 | $15.56 | $13.42 | 1,362,244 |
| 2016-04-12 | $14.39 | $15.80 | $14.35 | $15.59 | $13.45 | 1,588,723 |
| 2016-04-11 | $14.25 | $14.47 | $14.22 | $14.28 | $12.32 | 607,417 |
| 2016-04-08 | $13.88 | $14.28 | $13.83 | $14.08 | $12.15 | 998,227 |
| 2016-04-07 | $13.23 | $13.48 | $13.11 | $13.33 | $11.50 | 720,601 |
| 2016-04-06 | $13.24 | $13.50 | $13.03 | $13.43 | $11.58 | 1,140,052 |
| 2016-04-05 | $12.99 | $13.14 | $12.87 | $13.02 | $11.23 | 604,368 |
| 2016-04-04 | $13.17 | $13.39 | $13.03 | $13.15 | $11.34 | 822,542 |
| 2016-04-01 | $13.35 | $13.35 | $13.11 | $13.19 | $11.38 | 926,004 |
| 2016-03-31 | $13.90 | $14.11 | $13.71 | $13.84 | $11.94 | 690,424 |
| 2016-03-30 | $14.09 | $14.45 | $13.81 | $13.88 | $11.97 | 916,470 |
| 2016-03-29 | $13.15 | $13.80 | $13.10 | $13.72 | $11.83 | 1,113,832 |
| 2016-03-28 | $13.43 | $13.60 | $13.15 | $13.51 | $11.63 | 898,662 |
| 2016-03-24 | $13.05 | $13.52 | $12.91 | $13.42 | $11.55 | 1,224,450 |
| 2016-03-23 | $14.13 | $14.29 | $13.52 | $13.52 | $11.64 | 926,884 |
| 2016-03-22 | $13.98 | $14.49 | $13.98 | $14.35 | $12.35 | 1,161,839 |
| 2016-03-21 | $14.41 | $14.61 | $14.15 | $14.22 | $12.24 | 1,288,384 |
| 2016-03-18 | $14.89 | $14.98 | $14.37 | $14.44 | $12.43 | 1,645,028 |
| 2016-03-17 | $14.14 | $14.75 | $14.09 | $14.70 | $12.65 | 1,252,252 |
| 2016-03-16 | $13.60 | $13.90 | $13.41 | $13.89 | $11.96 | 1,022,804 |
| 2016-03-15 | $13.15 | $13.40 | $13.05 | $13.38 | $11.52 | 1,216,928 |
| 2016-03-14 | $13.48 | $13.62 | $13.27 | $13.49 | $11.61 | 1,209,906 |
| 2016-03-11 | $13.47 | $14.03 | $13.41 | $13.85 | $11.92 | 1,593,906 |
| 2016-03-10 | $12.79 | $13.22 | $12.65 | $13.12 | $11.29 | 1,944,522 |
| 2016-03-09 | $13.03 | $13.66 | $12.81 | $13.10 | $11.28 | 3,519,680 |
| 2016-03-08 | $14.01 | $14.05 | $13.13 | $13.23 | $11.39 | 1,585,247 |
| 2016-03-07 | $13.56 | $14.13 | $13.56 | $14.08 | $12.12 | 1,735,770 |
| 2016-03-04 | $13.40 | $13.98 | $13.39 | $13.54 | $11.65 | 1,949,627 |
| 2016-03-03 | $12.83 | $13.37 | $12.80 | $13.27 | $11.42 | 1,476,643 |
| 2016-03-02 | $12.49 | $12.90 | $12.40 | $12.86 | $11.07 | 1,623,497 |
| 2016-03-01 | $12.37 | $12.67 | $12.17 | $12.67 | $10.91 | 947,270 |
| 2016-02-29 | $12.08 | $12.20 | $11.84 | $12.15 | $10.46 | 1,334,066 |
| 2016-02-26 | $12.17 | $12.36 | $11.87 | $11.99 | $10.32 | 1,256,155 |
| 2016-02-25 | $11.77 | $12.06 | $11.57 | $11.86 | $10.21 | 1,096,666 |
| 2016-02-24 | $11.16 | $11.94 | $11.16 | $11.89 | $10.15 | 1,054,917 |
| 2016-02-23 | $11.88 | $11.99 | $11.35 | $11.63 | $9.93 | 1,169,947 |
| 2016-02-22 | $11.89 | $12.13 | $11.87 | $12.06 | $10.29 | 1,143,979 |
| 2016-02-19 | $11.25 | $11.45 | $11.05 | $11.38 | $9.71 | 878,647 |
| 2016-02-18 | $12.14 | $12.19 | $11.40 | $11.61 | $9.91 | 1,404,734 |
| 2016-02-17 | $11.10 | $11.89 | $10.94 | $11.86 | $10.12 | 1,157,176 |
| 2016-02-16 | $10.61 | $10.77 | $10.46 | $10.75 | $9.18 | 983,811 |
| 2016-02-12 | $10.37 | $10.61 | $10.15 | $10.42 | $8.89 | 1,331,811 |
| 2016-02-11 | $9.47 | $10.16 | $9.35 | $10.03 | $8.56 | 1,732,301 |
| 2016-02-10 | $9.92 | $10.29 | $9.68 | $9.80 | $8.36 | 1,204,898 |
| 2016-02-09 | $10.31 | $10.53 | $9.89 | $10.02 | $8.55 | 1,296,703 |
| 2016-02-08 | $10.61 | $10.97 | $10.45 | $10.58 | $9.03 | 1,431,214 |
| 2016-02-05 | $10.43 | $11.02 | $10.31 | $10.89 | $9.29 | 967,600 |
| 2016-02-04 | $10.88 | $11.25 | $10.58 | $10.65 | $9.09 | 1,425,504 |
| 2016-02-03 | $10.20 | $10.74 | $9.81 | $10.74 | $9.17 | 1,381,240 |
| 2016-02-02 | $10.08 | $10.08 | $9.78 | $9.89 | $8.44 | 999,306 |
| 2016-02-01 | $10.61 | $10.75 | $10.37 | $10.53 | $8.99 | 992,050 |
| 2016-01-29 | $10.87 | $11.12 | $10.39 | $11.10 | $9.47 | 1,429,878 |
| 2016-01-28 | $10.37 | $10.64 | $9.92 | $10.54 | $9.00 | 2,079,367 |
| 2016-01-27 | $9.29 | $9.93 | $9.12 | $9.61 | $8.20 | 1,853,236 |
| 2016-01-26 | $9.29 | $9.62 | $8.97 | $9.43 | $7.97 | 1,022,057 |
| 2016-01-25 | $9.60 | $9.91 | $8.95 | $8.97 | $7.58 | 1,455,947 |
| 2016-01-22 | $9.89 | $10.00 | $9.40 | $9.86 | $8.33 | 1,441,051 |
| 2016-01-21 | $8.50 | $9.35 | $8.43 | $9.00 | $7.60 | 945,919 |
| 2016-01-20 | $8.65 | $8.68 | $7.82 | $8.43 | $7.12 | 1,341,333 |
| 2016-01-19 | $9.20 | $9.38 | $8.92 | $9.08 | $7.67 | 1,139,845 |
| 2016-01-15 | $8.95 | $9.35 | $8.78 | $9.14 | $7.72 | 1,064,040 |
| 2016-01-14 | $9.10 | $9.76 | $8.95 | $9.73 | $8.22 | 1,215,637 |
| 2016-01-13 | $9.32 | $9.52 | $8.80 | $8.98 | $7.59 | 1,177,875 |
| 2016-01-12 | $9.43 | $9.61 | $8.77 | $9.11 | $7.70 | 1,260,525 |
| 2016-01-11 | $9.76 | $9.76 | $9.00 | $9.24 | $7.81 | 974,998 |
| 2016-01-08 | $9.47 | $9.77 | $9.06 | $9.74 | $8.23 | 970,308 |
| 2016-01-07 | $10.27 | $10.28 | $9.26 | $9.29 | $7.85 | 1,390,903 |
| 2016-01-06 | $10.72 | $10.74 | $10.41 | $10.54 | $8.90 | 777,636 |
| 2016-01-05 | $11.21 | $11.26 | $10.85 | $11.08 | $9.36 | 1,044,346 |
| 2016-01-04 | $11.63 | $11.89 | $11.15 | $11.28 | $9.53 | 1,187,920 |
| 2015-12-31 | $11.41 | $11.77 | $11.39 | $11.65 | $9.84 | 1,269,403 |
| 2015-12-30 | $11.73 | $11.98 | $11.40 | $11.49 | $9.71 | 602,539 |
| 2015-12-29 | $12.23 | $12.42 | $11.92 | $12.07 | $10.20 | 753,048 |
| 2015-12-28 | $12.01 | $12.21 | $11.77 | $12.16 | $10.19 | 610,524 |
| 2015-12-24 | $12.47 | $12.68 | $12.10 | $12.18 | $10.20 | 467,874 |
| 2015-12-23 | $11.34 | $12.44 | $11.34 | $12.42 | $10.41 | 1,295,149 |
| 2015-12-22 | $11.04 | $11.22 | $10.91 | $10.98 | $9.20 | 1,143,707 |
| 2015-12-21 | $11.21 | $11.48 | $10.98 | $11.05 | $9.26 | 975,278 |
| 2015-12-18 | $10.89 | $11.44 | $10.85 | $11.27 | $9.44 | 3,064,208 |
| 2015-12-17 | $11.20 | $11.33 | $10.75 | $10.92 | $9.15 | 1,211,137 |
| 2015-12-16 | $11.43 | $11.65 | $11.04 | $11.43 | $9.58 | 1,505,625 |
| 2015-12-15 | $11.14 | $11.62 | $11.12 | $11.49 | $9.63 | 1,196,063 |
| 2015-12-14 | $11.05 | $11.21 | $10.73 | $10.90 | $9.13 | 952,622 |
| 2015-12-11 | $11.35 | $11.40 | $10.99 | $11.26 | $9.43 | 891,282 |
| 2015-12-10 | $11.47 | $11.78 | $11.38 | $11.59 | $9.71 | 720,582 |
| 2015-12-09 | $11.54 | $12.12 | $11.28 | $11.62 | $9.73 | 1,052,535 |
| 2015-12-08 | $11.19 | $12.02 | $11.05 | $11.42 | $9.57 | 1,334,473 |
| 2015-12-07 | $12.24 | $12.29 | $11.52 | $11.57 | $9.69 | 1,238,786 |
| 2015-12-04 | $12.96 | $12.98 | $12.61 | $12.74 | $10.67 | 942,147 |
| 2015-12-03 | $13.31 | $13.53 | $13.09 | $13.29 | $11.13 | 693,957 |
| 2015-12-02 | $13.23 | $13.62 | $13.06 | $13.18 | $11.04 | 1,202,116 |
| 2015-12-01 | $13.07 | $13.45 | $12.99 | $13.42 | $11.24 | 731,936 |
| 2015-11-30 | $12.96 | $13.25 | $12.91 | $13.04 | $10.92 | 1,203,114 |
| 2015-11-27 | $13.16 | $13.19 | $12.77 | $12.89 | $10.80 | 429,972 |
| 2015-11-25 | $13.28 | $13.63 | $13.11 | $13.36 | $11.19 | 819,566 |
| 2015-11-24 | $13.21 | $13.58 | $13.17 | $13.49 | $11.24 | 1,241,412 |
| 2015-11-23 | $12.61 | $13.10 | $12.50 | $12.95 | $10.79 | 901,775 |
| 2015-11-20 | $13.06 | $13.24 | $12.62 | $12.65 | $10.54 | 669,372 |
| 2015-11-19 | $13.38 | $13.58 | $13.05 | $13.08 | $10.90 | 547,736 |
| 2015-11-18 | $13.46 | $13.73 | $13.15 | $13.51 | $11.26 | 895,730 |
| 2015-11-17 | $13.39 | $13.62 | $13.14 | $13.35 | $11.12 | 784,659 |
| 2015-11-16 | $12.86 | $13.59 | $12.77 | $13.56 | $11.30 | 832,797 |
| 2015-11-13 | $12.64 | $13.05 | $12.45 | $12.90 | $10.75 | 687,398 |
| 2015-11-12 | $13.01 | $13.32 | $12.70 | $12.71 | $10.59 | 794,752 |
| 2015-11-11 | $13.82 | $13.90 | $13.23 | $13.28 | $11.06 | 751,795 |
| 2015-11-10 | $13.54 | $13.91 | $13.43 | $13.77 | $11.47 | 690,707 |
| 2015-11-09 | $13.88 | $14.15 | $13.57 | $13.63 | $11.36 | 939,217 |
| 2015-11-06 | $13.86 | $13.86 | $13.34 | $13.85 | $11.54 | 842,887 |
| 2015-11-05 | $14.18 | $14.60 | $14.03 | $14.13 | $11.77 | 930,210 |
| 2015-11-04 | $14.95 | $15.05 | $14.24 | $14.45 | $12.04 | 1,069,237 |
| 2015-11-03 | $14.18 | $15.15 | $14.17 | $14.97 | $12.47 | 1,149,384 |
| 2015-11-02 | $13.52 | $14.08 | $13.39 | $13.97 | $11.64 | 689,735 |
| 2015-10-30 | $13.62 | $13.74 | $13.16 | $13.63 | $11.36 | 916,856 |
| 2015-10-29 | $13.89 | $14.32 | $13.55 | $13.55 | $11.29 | 926,973 |
| 2015-10-28 | $13.23 | $13.99 | $13.19 | $13.70 | $11.41 | 938,457 |
| 2015-10-27 | $13.26 | $13.26 | $12.90 | $13.17 | $10.89 | 979,192 |
| 2015-10-26 | $13.74 | $13.82 | $13.43 | $13.59 | $11.24 | 680,473 |
| 2015-10-23 | $13.93 | $14.09 | $13.57 | $13.83 | $11.44 | 703,275 |
| 2015-10-22 | $13.96 | $14.34 | $13.80 | $14.07 | $11.64 | 830,532 |
| 2015-10-21 | $14.09 | $14.09 | $13.36 | $13.75 | $11.37 | 995,928 |
| 2015-10-20 | $14.00 | $14.75 | $13.96 | $14.18 | $11.73 | 860,618 |
| 2015-10-19 | $14.77 | $14.86 | $13.92 | $13.99 | $11.57 | 684,456 |
| 2015-10-16 | $15.38 | $15.64 | $14.98 | $15.14 | $12.52 | 856,123 |
| 2015-10-15 | $15.08 | $15.31 | $14.64 | $15.29 | $12.65 | 701,235 |
| 2015-10-14 | $14.80 | $15.34 | $14.75 | $15.29 | $12.65 | 704,057 |
| 2015-10-13 | $14.82 | $15.59 | $14.60 | $14.87 | $12.30 | 722,417 |
| 2015-10-12 | $15.55 | $15.67 | $14.85 | $15.15 | $12.53 | 331,445 |
| 2015-10-09 | $15.93 | $16.08 | $15.36 | $15.54 | $12.85 | 802,930 |
| 2015-10-08 | $15.26 | $15.76 | $15.04 | $15.70 | $12.98 | 900,996 |
| 2015-10-07 | $15.14 | $15.52 | $14.69 | $15.22 | $12.59 | 1,532,775 |
| 2015-10-06 | $13.62 | $14.98 | $13.51 | $14.51 | $12.00 | 1,721,015 |
| 2015-10-05 | $12.86 | $13.63 | $12.82 | $13.47 | $11.14 | 954,720 |
| 2015-10-02 | $11.56 | $12.60 | $11.49 | $12.56 | $10.39 | 650,519 |
| 2015-10-01 | $11.80 | $12.06 | $11.42 | $11.69 | $9.67 | 704,360 |
| 2015-09-30 | $11.22 | $11.60 | $11.07 | $11.43 | $9.45 | 601,472 |
| 2015-09-29 | $11.20 | $11.29 | $11.01 | $11.19 | $9.25 | 796,192 |
| 2015-09-28 | $11.32 | $11.36 | $10.93 | $11.13 | $9.21 | 745,250 |
| 2015-09-25 | $11.66 | $11.99 | $11.60 | $11.67 | $9.57 | 603,538 |
| 2015-09-24 | $11.68 | $12.00 | $11.58 | $11.74 | $9.62 | 1,046,395 |
| 2015-09-23 | $12.91 | $12.96 | $11.86 | $11.90 | $9.75 | 736,621 |
| 2015-09-22 | $12.90 | $13.04 | $12.69 | $12.80 | $10.49 | 540,740 |
| 2015-09-21 | $13.08 | $13.46 | $13.02 | $13.25 | $10.86 | 637,849 |
| 2015-09-18 | $12.85 | $13.14 | $12.73 | $12.88 | $10.56 | 929,350 |
| 2015-09-17 | $13.03 | $13.40 | $12.90 | $13.12 | $10.75 | 950,559 |
| 2015-09-16 | $12.52 | $13.08 | $12.44 | $13.07 | $10.71 | 1,147,067 |
| 2015-09-15 | $12.33 | $12.65 | $12.15 | $12.30 | $10.08 | 501,264 |
| 2015-09-14 | $12.37 | $12.51 | $12.24 | $12.29 | $10.07 | 511,262 |
| 2015-09-11 | $12.36 | $12.56 | $12.30 | $12.49 | $10.24 | 701,490 |
| 2015-09-10 | $12.34 | $12.79 | $12.25 | $12.60 | $10.33 | 1,040,096 |
| 2015-09-09 | $12.67 | $12.78 | $12.31 | $12.37 | $10.14 | 1,185,449 |
| 2015-09-08 | $12.66 | $13.00 | $12.40 | $12.51 | $10.25 | 1,519,430 |
Crescent Point Energy Corp (CPG) News Headlines
.jpg)
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Crescent Point Energy Corp (CPG) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |