Enerplus Corporation (ERF) Exchange: NYSE
Data as of Aug. 27, 2025
$20.09 ($0.00) 0.00%
Enerplus Corporation - Daily Information
Click for more stock information on Enerplus Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $20.09 |
| Previous Close | $20.09 |
| High | $20.09 |
| Low | $20.09 |
| Adjusted Open | $20.09 |
| Previous Adjusted Close | $20.09 |
| Adjusted High | $20.09 |
| Adjusted Low | $20.09 |
About Enerplus Corporation (ERF)
Enerplus Corporation (ERF) is a Canadian-based oil and gas exploration and production company whose operations consist primarily of oil and natural gas fields located in the United States and Canada. The company has grown significantly since it began operations in 1987. In the years since, Enerplus has grown through strategic acquisitions, development and exploration activities, and production optimization. Enerplus has a diversified portfolio of oil and gas assets, including both large-scale conventional projects and resource-play development. The company has a strong production portfolio which currently yields an average annual production of around 75,000 barrels of oil equivalents (BOE) per day. This production is focused in three primary areas: the Marcellus and Eagle Ford plays in the United States, and Alberta and British Columbia in Canada. As of 2020, Enerplus has approximately 800 employees working in the oil and gas industry.
Invest in Enerplus Corporation (ERF)
Historical Stock Data for Enerplus Corporation (ERF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2024-05-30 | $19.96 | $20.32 | $19.96 | $20.09 | $20.09 | 8,689,715 |
| 2024-05-29 | $20.55 | $20.67 | $19.94 | $20.19 | $19.96 | 13,682,507 |
| 2024-05-28 | $20.31 | $20.64 | $20.25 | $20.55 | $20.31 | 4,844,544 |
| 2024-05-24 | $19.93 | $20.22 | $19.93 | $20.20 | $19.97 | 3,781,265 |
| 2024-05-23 | $20.16 | $20.38 | $19.74 | $19.85 | $19.62 | 4,889,122 |
| 2024-05-22 | $20.11 | $20.13 | $19.71 | $19.97 | $19.74 | 2,810,101 |
| 2024-05-21 | $19.97 | $20.38 | $19.96 | $20.22 | $19.99 | 3,331,126 |
| 2024-05-20 | $20.05 | $20.26 | $20.05 | $20.13 | $19.84 | 2,117,137 |
| 2024-05-17 | $19.96 | $20.12 | $19.88 | $20.00 | $20.00 | 3,617,953 |
| 2024-05-16 | $20.24 | $20.25 | $19.85 | $19.85 | $19.85 | 1,727,918 |
| 2024-05-15 | $20.10 | $20.25 | $19.91 | $20.19 | $20.19 | 2,407,547 |
| 2024-05-14 | $19.98 | $20.23 | $19.96 | $20.19 | $20.19 | 4,432,101 |
| 2024-05-13 | $19.93 | $20.10 | $19.88 | $20.06 | $20.06 | 1,810,623 |
| 2024-05-10 | $20.14 | $20.22 | $19.86 | $19.93 | $19.93 | 1,835,902 |
| 2024-05-09 | $20.00 | $20.26 | $19.85 | $20.11 | $20.11 | 1,890,489 |
| 2024-05-08 | $19.80 | $20.25 | $19.72 | $20.03 | $20.03 | 2,337,374 |
| 2024-05-07 | $19.77 | $20.03 | $19.75 | $19.86 | $19.86 | 1,716,881 |
| 2024-05-06 | $19.80 | $20.05 | $19.76 | $19.79 | $19.79 | 2,132,507 |
| 2024-05-03 | $19.60 | $19.64 | $19.37 | $19.56 | $19.56 | 2,077,392 |
| 2024-05-02 | $19.29 | $19.68 | $19.26 | $19.48 | $19.48 | 2,126,256 |
| 2024-05-01 | $19.51 | $19.60 | $19.02 | $19.33 | $19.33 | 2,242,967 |
| 2024-04-30 | $20.35 | $20.36 | $19.58 | $19.58 | $19.58 | 2,514,476 |
| 2024-04-29 | $20.30 | $20.50 | $20.27 | $20.37 | $20.37 | 2,540,885 |
| 2024-04-26 | $20.49 | $20.58 | $20.25 | $20.51 | $20.51 | 1,526,655 |
| 2024-04-25 | $20.31 | $20.52 | $20.15 | $20.44 | $20.44 | 1,541,722 |
| 2024-04-24 | $20.18 | $20.39 | $20.11 | $20.32 | $20.32 | 1,283,368 |
| 2024-04-23 | $20.11 | $20.39 | $20.06 | $20.27 | $20.27 | 1,127,419 |
| 2024-04-22 | $19.88 | $20.35 | $19.83 | $20.15 | $20.15 | 2,582,763 |
| 2024-04-19 | $19.65 | $20.14 | $19.65 | $19.93 | $19.93 | 3,370,444 |
| 2024-04-18 | $20.12 | $20.24 | $19.82 | $19.83 | $19.83 | 1,821,619 |
| 2024-04-17 | $20.28 | $20.53 | $20.05 | $20.05 | $20.05 | 1,737,072 |
| 2024-04-16 | $20.37 | $20.51 | $20.11 | $20.36 | $20.36 | 1,571,938 |
| 2024-04-15 | $20.60 | $20.78 | $20.42 | $20.47 | $20.47 | 2,102,216 |
| 2024-04-12 | $20.79 | $20.97 | $20.57 | $20.67 | $20.67 | 2,812,188 |
| 2024-04-11 | $20.71 | $20.76 | $20.45 | $20.66 | $20.66 | 2,406,687 |
| 2024-04-10 | $20.27 | $20.72 | $20.27 | $20.63 | $20.63 | 2,130,234 |
| 2024-04-09 | $20.41 | $20.46 | $20.20 | $20.33 | $20.33 | 2,215,943 |
| 2024-04-08 | $20.35 | $20.52 | $20.23 | $20.33 | $20.33 | 1,602,578 |
| 2024-04-05 | $20.11 | $20.40 | $19.97 | $20.35 | $20.35 | 959,509 |
| 2024-04-04 | $20.04 | $20.29 | $19.96 | $20.03 | $20.03 | 2,537,516 |
| 2024-04-03 | $19.89 | $20.18 | $19.82 | $20.16 | $20.16 | 3,023,802 |
| 2024-04-02 | $19.70 | $19.93 | $19.69 | $19.84 | $19.84 | 4,180,532 |
| 2024-04-01 | $19.73 | $19.74 | $19.46 | $19.62 | $19.62 | 4,099,233 |
| 2024-03-28 | $19.45 | $19.78 | $19.31 | $19.66 | $19.66 | 2,901,106 |
| 2024-03-27 | $19.14 | $19.39 | $19.06 | $19.38 | $19.38 | 2,752,550 |
| 2024-03-26 | $19.06 | $19.23 | $18.93 | $19.13 | $19.13 | 3,583,953 |
| 2024-03-25 | $18.77 | $19.08 | $18.74 | $19.03 | $19.03 | 2,782,445 |
| 2024-03-22 | $18.82 | $18.96 | $18.68 | $18.72 | $18.72 | 2,006,395 |
| 2024-03-21 | $18.90 | $19.00 | $18.77 | $18.93 | $18.93 | 1,790,774 |
| 2024-03-20 | $18.70 | $18.97 | $18.63 | $18.86 | $18.86 | 2,344,945 |
| 2024-03-19 | $18.56 | $18.87 | $18.56 | $18.82 | $18.82 | 2,286,134 |
| 2024-03-18 | $18.37 | $18.69 | $18.25 | $18.63 | $18.63 | 2,164,691 |
| 2024-03-15 | $18.08 | $18.40 | $18.08 | $18.29 | $18.29 | 1,752,245 |
| 2024-03-14 | $18.12 | $18.18 | $18.01 | $18.14 | $18.14 | 3,551,854 |
| 2024-03-13 | $18.10 | $18.22 | $18.02 | $18.10 | $18.10 | 3,836,800 |
| 2024-03-12 | $17.83 | $18.00 | $17.73 | $17.99 | $17.99 | 1,764,261 |
| 2024-03-11 | $17.74 | $17.91 | $17.54 | $17.85 | $17.85 | 2,592,177 |
| 2024-03-08 | $17.90 | $17.97 | $17.70 | $17.81 | $17.81 | 2,596,303 |
| 2024-03-07 | $17.80 | $18.03 | $17.80 | $17.91 | $17.91 | 3,010,630 |
| 2024-03-06 | $18.00 | $18.10 | $17.74 | $17.91 | $17.91 | 2,763,214 |
| 2024-03-05 | $17.59 | $18.09 | $17.56 | $17.92 | $17.92 | 5,464,274 |
| 2024-03-04 | $17.80 | $17.90 | $17.63 | $17.64 | $17.64 | 4,896,441 |
| 2024-03-01 | $17.78 | $17.92 | $17.72 | $17.77 | $17.77 | 5,354,677 |
| 2024-02-29 | $17.81 | $17.92 | $17.62 | $17.73 | $17.67 | 3,851,592 |
| 2024-02-28 | $17.79 | $17.94 | $17.65 | $17.67 | $17.61 | 3,254,775 |
| 2024-02-27 | $17.51 | $17.86 | $17.46 | $17.83 | $17.77 | 6,172,690 |
| 2024-02-26 | $17.48 | $17.66 | $17.24 | $17.50 | $17.44 | 6,108,008 |
| 2024-02-23 | $17.61 | $17.77 | $17.39 | $17.59 | $17.59 | 9,286,595 |
| 2024-02-22 | $17.62 | $19.02 | $17.49 | $17.91 | $17.91 | 31,409,154 |
| 2024-02-21 | $16.30 | $16.55 | $16.22 | $16.42 | $16.42 | 1,924,804 |
| 2024-02-20 | $16.27 | $16.32 | $16.00 | $16.17 | $16.17 | 2,367,167 |
| 2024-02-16 | $16.29 | $16.48 | $16.24 | $16.32 | $16.32 | 1,294,529 |
| 2024-02-15 | $15.65 | $16.33 | $15.65 | $16.29 | $16.29 | 2,462,106 |
| 2024-02-14 | $15.79 | $15.87 | $15.56 | $15.63 | $15.63 | 2,158,941 |
| 2024-02-13 | $15.85 | $15.89 | $15.55 | $15.68 | $15.68 | 1,923,406 |
| 2024-02-12 | $15.55 | $16.05 | $15.55 | $15.91 | $15.91 | 3,139,003 |
| 2024-02-09 | $15.66 | $15.83 | $15.48 | $15.55 | $15.55 | 5,372,678 |
| 2024-02-08 | $14.38 | $15.77 | $14.36 | $15.50 | $15.50 | 16,947,905 |
| 2024-02-07 | $14.14 | $14.33 | $14.05 | $14.33 | $14.33 | 2,125,087 |
| 2024-02-06 | $13.95 | $14.16 | $13.89 | $14.11 | $14.11 | 1,554,154 |
| 2024-02-05 | $13.57 | $13.91 | $13.46 | $13.87 | $13.87 | 2,927,001 |
| 2024-02-02 | $14.05 | $14.10 | $13.66 | $13.66 | $13.66 | 2,491,122 |
| 2024-02-01 | $14.60 | $14.72 | $14.06 | $14.18 | $14.18 | 1,689,313 |
| 2024-01-31 | $14.74 | $14.78 | $14.48 | $14.52 | $14.52 | 1,261,992 |
| 2024-01-30 | $14.33 | $14.74 | $14.29 | $14.73 | $14.73 | 948,830 |
| 2024-01-29 | $14.58 | $14.60 | $14.31 | $14.49 | $14.49 | 812,665 |
| 2024-01-26 | $14.44 | $14.65 | $14.17 | $14.60 | $14.60 | 2,378,098 |
| 2024-01-25 | $14.35 | $14.56 | $14.27 | $14.40 | $14.40 | 1,559,229 |
| 2024-01-24 | $14.19 | $14.34 | $14.15 | $14.29 | $14.29 | 777,615 |
| 2024-01-23 | $13.91 | $14.14 | $13.88 | $14.11 | $14.11 | 877,223 |
| 2024-01-22 | $13.80 | $14.05 | $13.73 | $13.94 | $13.94 | 724,435 |
| 2024-01-19 | $13.81 | $13.94 | $13.78 | $13.84 | $13.84 | 949,121 |
| 2024-01-18 | $13.96 | $13.96 | $13.73 | $13.83 | $13.83 | 1,005,540 |
| 2024-01-17 | $13.90 | $14.03 | $13.86 | $13.91 | $13.91 | 1,450,123 |
| 2024-01-16 | $14.56 | $14.60 | $14.07 | $14.16 | $14.16 | 1,258,182 |
| 2024-01-12 | $14.92 | $15.03 | $14.55 | $14.62 | $14.62 | 757,741 |
| 2024-01-11 | $14.44 | $14.65 | $14.33 | $14.61 | $14.61 | 1,128,606 |
| 2024-01-10 | $14.68 | $14.70 | $14.35 | $14.42 | $14.42 | 799,771 |
| 2024-01-09 | $14.76 | $14.76 | $14.41 | $14.64 | $14.64 | 1,894,117 |
| 2024-01-08 | $14.62 | $14.74 | $14.38 | $14.74 | $14.74 | 1,850,498 |
| 2024-01-05 | $15.13 | $15.16 | $14.86 | $14.92 | $14.92 | 1,578,328 |
| 2024-01-04 | $15.57 | $15.59 | $15.00 | $15.02 | $15.02 | 1,037,031 |
| 2024-01-03 | $15.34 | $15.57 | $15.18 | $15.44 | $15.44 | 974,243 |
| 2024-01-02 | $15.37 | $15.51 | $15.19 | $15.27 | $15.27 | 1,377,367 |
| 2023-12-29 | $15.33 | $15.44 | $15.25 | $15.34 | $15.34 | 1,426,744 |
| 2023-12-28 | $15.53 | $15.63 | $15.30 | $15.31 | $15.31 | 1,563,759 |
| 2023-12-27 | $15.80 | $15.89 | $15.59 | $15.62 | $15.62 | 895,879 |
| 2023-12-26 | $15.61 | $15.96 | $15.59 | $15.84 | $15.84 | 1,157,384 |
| 2023-12-22 | $15.51 | $15.64 | $15.38 | $15.48 | $15.48 | 1,094,477 |
| 2023-12-21 | $15.27 | $15.45 | $15.16 | $15.45 | $15.45 | 1,336,306 |
| 2023-12-20 | $15.33 | $15.69 | $15.18 | $15.19 | $15.19 | 1,646,109 |
| 2023-12-19 | $15.20 | $15.35 | $15.01 | $15.31 | $15.31 | 1,511,249 |
| 2023-12-18 | $15.09 | $15.31 | $15.00 | $15.09 | $15.09 | 1,275,769 |
| 2023-12-15 | $15.02 | $15.11 | $14.67 | $14.78 | $14.78 | 1,477,648 |
| 2023-12-14 | $14.85 | $15.16 | $14.82 | $15.05 | $15.05 | 1,899,031 |
| 2023-12-13 | $14.52 | $14.70 | $14.25 | $14.65 | $14.65 | 3,731,828 |
| 2023-12-12 | $14.73 | $14.73 | $14.29 | $14.46 | $14.46 | 2,139,900 |
| 2023-12-11 | $15.00 | $15.02 | $14.78 | $14.86 | $14.86 | 1,211,776 |
| 2023-12-08 | $14.91 | $15.26 | $14.91 | $15.00 | $15.00 | 1,161,547 |
| 2023-12-07 | $14.91 | $15.02 | $14.73 | $14.83 | $14.83 | 1,165,971 |
| 2023-12-06 | $15.15 | $15.28 | $14.76 | $14.77 | $14.77 | 2,210,267 |
| 2023-12-05 | $15.62 | $15.68 | $15.25 | $15.26 | $15.26 | 1,359,211 |
| 2023-12-04 | $15.86 | $15.86 | $15.58 | $15.61 | $15.61 | 1,063,391 |
| 2023-12-01 | $15.90 | $16.19 | $15.82 | $15.95 | $15.95 | 1,049,962 |
| 2023-11-30 | $15.95 | $16.29 | $15.75 | $15.86 | $15.86 | 999,773 |
| 2023-11-29 | $15.87 | $15.98 | $15.64 | $15.80 | $15.80 | 1,171,799 |
| 2023-11-28 | $15.85 | $16.03 | $15.75 | $15.83 | $15.77 | 889,614 |
| 2023-11-27 | $15.87 | $15.93 | $15.68 | $15.78 | $15.72 | 1,491,391 |
| 2023-11-24 | $15.99 | $16.25 | $15.99 | $16.04 | $15.98 | 290,644 |
| 2023-11-22 | $15.53 | $16.04 | $15.47 | $16.02 | $16.02 | 1,507,853 |
| 2023-11-21 | $16.10 | $16.17 | $15.93 | $16.01 | $16.01 | 744,951 |
| 2023-11-20 | $16.45 | $16.53 | $16.13 | $16.14 | $16.14 | 1,111,378 |
| 2023-11-17 | $16.10 | $16.41 | $16.10 | $16.26 | $16.26 | 1,072,577 |
| 2023-11-16 | $15.86 | $15.98 | $15.63 | $15.91 | $15.91 | 1,965,447 |
| 2023-11-15 | $16.38 | $16.54 | $16.07 | $16.10 | $16.10 | 954,815 |
| 2023-11-14 | $16.28 | $16.49 | $16.24 | $16.48 | $16.48 | 937,437 |
| 2023-11-13 | $16.22 | $16.39 | $16.15 | $16.21 | $16.21 | 907,416 |
| 2023-11-10 | $16.10 | $16.27 | $15.99 | $16.26 | $16.26 | 797,230 |
| 2023-11-09 | $16.03 | $16.29 | $15.86 | $15.89 | $15.89 | 1,253,557 |
| 2023-11-08 | $16.11 | $16.29 | $15.79 | $15.93 | $15.93 | 1,702,401 |
| 2023-11-07 | $16.68 | $16.71 | $16.22 | $16.27 | $16.27 | 2,382,295 |
| 2023-11-06 | $17.59 | $17.59 | $17.00 | $17.05 | $17.05 | 964,373 |
| 2023-11-03 | $17.57 | $18.09 | $17.27 | $17.44 | $17.44 | 1,110,801 |
| 2023-11-02 | $16.94 | $17.58 | $16.89 | $17.56 | $17.56 | 1,042,801 |
| 2023-11-01 | $16.98 | $17.17 | $16.84 | $16.93 | $16.93 | 743,565 |
| 2023-10-31 | $16.99 | $17.15 | $16.77 | $16.91 | $16.91 | 659,940 |
| 2023-10-30 | $17.08 | $17.27 | $16.77 | $16.91 | $16.91 | 690,228 |
| 2023-10-27 | $17.25 | $17.29 | $16.81 | $17.09 | $17.09 | 688,182 |
| 2023-10-26 | $17.13 | $17.30 | $16.94 | $17.14 | $17.14 | 596,454 |
| 2023-10-25 | $17.19 | $17.38 | $17.00 | $17.28 | $17.28 | 618,099 |
| 2023-10-24 | $17.47 | $17.47 | $17.11 | $17.16 | $17.16 | 788,886 |
| 2023-10-23 | $17.49 | $17.71 | $17.25 | $17.35 | $17.35 | 925,977 |
| 2023-10-20 | $17.92 | $18.02 | $17.67 | $17.67 | $17.67 | 1,020,646 |
| 2023-10-19 | $17.59 | $18.05 | $17.39 | $17.99 | $17.99 | 1,214,632 |
| 2023-10-18 | $17.74 | $17.84 | $17.59 | $17.73 | $17.73 | 1,649,135 |
| 2023-10-17 | $17.50 | $17.74 | $17.41 | $17.74 | $17.74 | 1,007,120 |
| 2023-10-16 | $17.60 | $17.60 | $17.25 | $17.54 | $17.54 | 589,216 |
| 2023-10-13 | $17.47 | $17.54 | $17.29 | $17.41 | $17.41 | 1,293,145 |
| 2023-10-12 | $17.38 | $17.38 | $17.02 | $17.11 | $17.11 | 1,421,329 |
| 2023-10-11 | $17.05 | $17.27 | $16.93 | $17.14 | $17.14 | 593,133 |
| 2023-10-10 | $17.15 | $17.33 | $17.06 | $17.16 | $17.16 | 905,483 |
| 2023-10-09 | $17.04 | $17.17 | $16.90 | $17.07 | $17.07 | 1,156,471 |
| 2023-10-06 | $16.25 | $16.72 | $16.06 | $16.44 | $16.44 | 1,811,063 |
| 2023-10-05 | $16.08 | $16.48 | $16.05 | $16.15 | $16.15 | 2,168,169 |
| 2023-10-04 | $16.78 | $16.84 | $16.11 | $16.19 | $16.19 | 1,334,611 |
| 2023-10-03 | $16.81 | $17.06 | $16.79 | $17.05 | $17.05 | 999,603 |
| 2023-10-02 | $17.54 | $17.61 | $16.83 | $16.88 | $16.88 | 1,457,285 |
| 2023-09-29 | $17.84 | $17.94 | $17.57 | $17.63 | $17.63 | 1,405,689 |
| 2023-09-28 | $17.66 | $17.92 | $17.61 | $17.75 | $17.75 | 1,004,439 |
| 2023-09-27 | $17.55 | $17.81 | $17.39 | $17.65 | $17.65 | 1,733,998 |
| 2023-09-26 | $17.05 | $17.40 | $17.05 | $17.23 | $17.23 | 1,049,534 |
| 2023-09-25 | $16.79 | $17.25 | $16.75 | $17.23 | $17.23 | 873,001 |
| 2023-09-22 | $16.82 | $17.00 | $16.69 | $16.86 | $16.86 | 1,134,833 |
| 2023-09-21 | $16.88 | $17.00 | $16.52 | $16.66 | $16.66 | 1,543,748 |
| 2023-09-20 | $17.21 | $17.37 | $16.86 | $16.86 | $16.86 | 1,118,925 |
| 2023-09-19 | $17.77 | $17.87 | $17.25 | $17.30 | $17.30 | 769,979 |
| 2023-09-18 | $17.71 | $17.73 | $17.35 | $17.56 | $17.56 | 954,343 |
| 2023-09-15 | $17.75 | $17.89 | $17.53 | $17.56 | $17.56 | 1,020,854 |
| 2023-09-14 | $17.90 | $18.00 | $17.60 | $17.79 | $17.79 | 955,197 |
| 2023-09-13 | $17.70 | $17.74 | $17.39 | $17.67 | $17.67 | 1,004,283 |
| 2023-09-12 | $17.28 | $17.71 | $17.24 | $17.70 | $17.70 | 1,079,732 |
| 2023-09-11 | $17.55 | $17.63 | $17.05 | $17.09 | $17.09 | 2,035,653 |
| 2023-09-08 | $17.56 | $17.65 | $17.37 | $17.40 | $17.40 | 2,013,258 |
| 2023-09-07 | $17.16 | $17.47 | $16.95 | $17.41 | $17.41 | 2,458,990 |
| 2023-09-06 | $17.47 | $17.65 | $17.27 | $17.41 | $17.41 | 688,373 |
| 2023-09-05 | $17.50 | $17.74 | $17.36 | $17.41 | $17.41 | 1,078,141 |
| 2023-09-01 | $17.35 | $17.46 | $17.27 | $17.39 | $17.39 | 861,337 |
| 2023-08-31 | $17.13 | $17.28 | $17.03 | $17.11 | $17.11 | 767,462 |
| 2023-08-30 | $17.05 | $17.19 | $16.97 | $17.07 | $17.07 | 748,249 |
| 2023-08-29 | $16.85 | $17.09 | $16.73 | $17.02 | $16.96 | 846,748 |
| 2023-08-28 | $16.83 | $17.04 | $16.72 | $16.81 | $16.81 | 780,292 |
| 2023-08-25 | $16.73 | $16.89 | $16.53 | $16.76 | $16.76 | 773,479 |
| 2023-08-24 | $16.61 | $16.84 | $16.52 | $16.60 | $16.60 | 1,425,618 |
| 2023-08-23 | $16.61 | $16.90 | $16.47 | $16.72 | $16.72 | 1,147,988 |
| 2023-08-22 | $16.86 | $16.99 | $16.79 | $16.79 | $16.79 | 1,083,071 |
| 2023-08-21 | $17.06 | $17.17 | $16.78 | $16.80 | $16.80 | 1,386,426 |
| 2023-08-18 | $16.69 | $17.01 | $16.62 | $16.95 | $16.95 | 931,527 |
| 2023-08-17 | $16.84 | $17.08 | $16.78 | $16.81 | $16.81 | 1,081,021 |
| 2023-08-16 | $16.23 | $16.78 | $16.23 | $16.54 | $16.54 | 1,150,124 |
| 2023-08-15 | $16.43 | $16.68 | $16.26 | $16.30 | $16.30 | 1,209,719 |
| 2023-08-14 | $16.71 | $16.72 | $16.41 | $16.50 | $16.50 | 957,345 |
| 2023-08-11 | $16.59 | $16.99 | $16.52 | $16.79 | $16.79 | 1,007,679 |
| 2023-08-10 | $16.64 | $17.28 | $16.47 | $16.60 | $16.60 | 2,212,245 |
| 2023-08-09 | $17.09 | $17.32 | $16.99 | $17.11 | $17.11 | 2,771,772 |
| 2023-08-08 | $16.50 | $16.99 | $16.37 | $16.97 | $16.97 | 1,049,752 |
| 2023-08-07 | $16.76 | $16.86 | $16.56 | $16.82 | $16.82 | 554,866 |
| 2023-08-04 | $16.64 | $16.89 | $16.56 | $16.71 | $16.71 | 882,064 |
| 2023-08-03 | $16.50 | $16.76 | $16.33 | $16.58 | $16.58 | 860,239 |
| 2023-08-02 | $16.71 | $16.71 | $16.15 | $16.40 | $16.40 | 1,227,547 |
| 2023-08-01 | $16.57 | $16.74 | $16.31 | $16.71 | $16.71 | 1,050,248 |
| 2023-07-31 | $16.60 | $16.98 | $16.60 | $16.72 | $16.72 | 1,257,458 |
| 2023-07-28 | $16.12 | $16.52 | $15.98 | $16.51 | $16.51 | 998,980 |
| 2023-07-27 | $16.37 | $16.42 | $16.02 | $16.09 | $16.09 | 573,055 |
| 2023-07-26 | $16.19 | $16.43 | $16.08 | $16.27 | $16.27 | 1,131,774 |
| 2023-07-25 | $16.22 | $16.46 | $16.19 | $16.29 | $16.29 | 1,285,877 |
| 2023-07-24 | $16.08 | $16.35 | $16.06 | $16.27 | $16.27 | 1,293,363 |
| 2023-07-21 | $15.97 | $16.06 | $15.76 | $15.99 | $15.99 | 1,085,869 |
| 2023-07-20 | $15.84 | $15.90 | $15.48 | $15.82 | $15.82 | 1,810,191 |
| 2023-07-19 | $15.75 | $15.95 | $15.63 | $15.69 | $15.69 | 1,294,050 |
| 2023-07-18 | $14.96 | $15.73 | $14.92 | $15.65 | $15.65 | 1,930,061 |
| 2023-07-17 | $14.95 | $15.25 | $14.83 | $14.96 | $14.96 | 1,524,402 |
| 2023-07-14 | $15.38 | $15.38 | $14.93 | $14.95 | $14.95 | 1,672,518 |
| 2023-07-13 | $15.10 | $15.47 | $15.04 | $15.42 | $15.42 | 2,052,859 |
| 2023-07-12 | $15.14 | $15.19 | $15.00 | $15.07 | $15.07 | 861,083 |
| 2023-07-11 | $14.85 | $15.03 | $14.85 | $14.98 | $14.98 | 762,432 |
| 2023-07-10 | $14.70 | $14.97 | $14.63 | $14.83 | $14.83 | 679,628 |
| 2023-07-07 | $14.00 | $14.80 | $14.00 | $14.72 | $14.72 | 941,036 |
| 2023-07-06 | $14.27 | $14.31 | $13.80 | $14.02 | $14.02 | 1,125,960 |
| 2023-07-05 | $14.66 | $14.67 | $14.33 | $14.36 | $14.36 | 801,586 |
| 2023-07-03 | $14.53 | $14.64 | $14.37 | $14.40 | $14.40 | 528,166 |
| 2023-06-30 | $14.48 | $14.64 | $14.38 | $14.47 | $14.47 | 1,583,114 |
| 2023-06-29 | $14.25 | $14.52 | $14.20 | $14.47 | $14.47 | 1,364,198 |
| 2023-06-28 | $14.23 | $14.35 | $14.02 | $14.20 | $14.20 | 1,416,883 |
| 2023-06-27 | $14.07 | $14.26 | $14.00 | $14.20 | $14.20 | 1,344,440 |
| 2023-06-26 | $13.97 | $14.31 | $13.87 | $14.15 | $14.15 | 1,000,339 |
| 2023-06-23 | $13.88 | $14.07 | $13.80 | $13.89 | $13.89 | 1,089,332 |
| 2023-06-22 | $14.13 | $14.19 | $13.94 | $14.08 | $14.08 | 1,449,121 |
| 2023-06-21 | $14.16 | $14.50 | $14.15 | $14.33 | $14.33 | 1,082,785 |
| 2023-06-20 | $14.34 | $14.39 | $13.98 | $14.16 | $14.16 | 1,452,630 |
| 2023-06-16 | $14.46 | $14.57 | $14.33 | $14.49 | $14.49 | 1,263,955 |
| 2023-06-15 | $14.20 | $14.46 | $14.20 | $14.44 | $14.44 | 1,891,883 |
| 2023-06-14 | $14.60 | $14.65 | $14.05 | $14.21 | $14.21 | 1,592,882 |
| 2023-06-13 | $14.54 | $14.73 | $14.45 | $14.46 | $14.46 | 1,115,404 |
| 2023-06-12 | $14.47 | $14.54 | $14.14 | $14.31 | $14.31 | 1,112,564 |
| 2023-06-09 | $14.78 | $14.90 | $14.64 | $14.74 | $14.74 | 1,114,469 |
| 2023-06-08 | $15.05 | $15.11 | $14.49 | $14.79 | $14.79 | 1,523,842 |
| 2023-06-07 | $14.84 | $15.13 | $14.79 | $15.08 | $15.08 | 1,288,042 |
| 2023-06-06 | $14.17 | $14.65 | $14.13 | $14.65 | $14.65 | 902,119 |
| 2023-06-05 | $15.01 | $15.10 | $14.36 | $14.41 | $14.41 | 1,062,800 |
| 2023-06-02 | $14.31 | $14.77 | $14.31 | $14.75 | $14.75 | 1,569,293 |
| 2023-06-01 | $13.82 | $14.23 | $13.73 | $14.00 | $14.00 | 1,175,759 |
| 2023-05-31 | $13.84 | $13.98 | $13.74 | $13.82 | $13.82 | 1,687,910 |
| 2023-05-30 | $14.41 | $14.41 | $13.97 | $14.16 | $14.16 | 1,036,704 |
| 2023-05-26 | $14.61 | $14.69 | $14.42 | $14.69 | $14.69 | 931,720 |
| 2023-05-25 | $14.50 | $14.57 | $14.29 | $14.52 | $14.52 | 1,658,413 |
| 2023-05-24 | $14.89 | $15.01 | $14.63 | $14.72 | $14.72 | 953,796 |
| 2023-05-23 | $14.93 | $14.98 | $14.74 | $14.83 | $14.83 | 1,282,377 |
| 2023-05-22 | $14.70 | $15.12 | $14.68 | $14.88 | $14.88 | 1,539,307 |
| 2023-05-19 | $14.74 | $14.85 | $14.62 | $14.75 | $14.75 | 1,392,453 |
| 2023-05-18 | $14.21 | $14.50 | $14.10 | $14.50 | $14.50 | 972,897 |
| 2023-05-17 | $14.19 | $14.36 | $13.89 | $14.36 | $14.36 | 1,137,190 |
| 2023-05-16 | $14.22 | $14.36 | $13.97 | $13.98 | $13.98 | 706,457 |
| 2023-05-15 | $14.20 | $14.39 | $14.09 | $14.24 | $14.24 | 768,321 |
| 2023-05-12 | $14.18 | $14.25 | $13.93 | $14.05 | $14.05 | 705,660 |
| 2023-05-11 | $14.12 | $14.25 | $13.90 | $14.07 | $14.07 | 574,539 |
| 2023-05-10 | $14.66 | $14.75 | $14.14 | $14.34 | $14.34 | 1,033,567 |
| 2023-05-09 | $14.62 | $14.82 | $14.50 | $14.64 | $14.64 | 855,789 |
| 2023-05-08 | $14.98 | $15.10 | $14.71 | $14.74 | $14.74 | 1,045,217 |
| 2023-05-05 | $14.41 | $14.77 | $14.37 | $14.61 | $14.61 | 1,237,694 |
| 2023-05-04 | $14.03 | $14.12 | $13.74 | $13.93 | $13.93 | 1,350,141 |
| 2023-05-03 | $13.83 | $14.21 | $13.73 | $13.94 | $13.94 | 1,193,707 |
| 2023-05-02 | $14.55 | $14.61 | $14.03 | $14.10 | $14.10 | 1,136,172 |
| 2023-05-01 | $14.76 | $15.11 | $14.71 | $14.83 | $14.83 | 692,584 |
| 2023-04-28 | $14.39 | $15.03 | $14.24 | $14.96 | $14.96 | 1,144,746 |
| 2023-04-27 | $14.41 | $14.77 | $14.31 | $14.41 | $14.41 | 927,816 |
| 2023-04-26 | $14.50 | $14.71 | $14.30 | $14.38 | $14.38 | 983,195 |
| 2023-04-25 | $14.82 | $14.93 | $14.49 | $14.55 | $14.55 | 1,284,914 |
| 2023-04-24 | $14.67 | $15.20 | $14.67 | $15.14 | $15.14 | 940,489 |
| 2023-04-21 | $14.63 | $14.82 | $14.53 | $14.69 | $14.69 | 1,071,639 |
| 2023-04-20 | $14.68 | $14.81 | $14.52 | $14.64 | $14.64 | 1,419,854 |
| 2023-04-19 | $14.71 | $14.79 | $14.43 | $14.69 | $14.69 | 1,564,237 |
| 2023-04-18 | $15.15 | $15.16 | $14.87 | $14.95 | $14.95 | 1,734,535 |
| 2023-04-17 | $15.45 | $15.52 | $15.19 | $15.21 | $15.21 | 1,371,466 |
| 2023-04-14 | $15.49 | $15.61 | $15.28 | $15.46 | $15.46 | 730,076 |
| 2023-04-13 | $15.40 | $15.52 | $15.22 | $15.45 | $15.45 | 1,260,724 |
| 2023-04-12 | $15.38 | $15.55 | $15.27 | $15.37 | $15.37 | 878,941 |
| 2023-04-11 | $15.41 | $15.43 | $15.20 | $15.32 | $15.32 | 803,006 |
| 2023-04-10 | $14.99 | $15.34 | $14.92 | $15.31 | $15.31 | 862,089 |
| 2023-04-06 | $15.06 | $15.10 | $14.81 | $14.89 | $14.89 | 757,112 |
| 2023-04-05 | $15.17 | $15.25 | $14.79 | $15.10 | $15.10 | 815,417 |
| 2023-04-04 | $15.52 | $15.53 | $14.93 | $15.14 | $15.14 | 1,192,422 |
| 2023-04-03 | $15.22 | $15.49 | $15.14 | $15.46 | $15.46 | 1,379,472 |
| 2023-03-31 | $14.53 | $14.56 | $14.29 | $14.41 | $14.41 | 1,236,064 |
| 2023-03-30 | $14.68 | $14.77 | $14.32 | $14.45 | $14.45 | 1,016,618 |
| 2023-03-29 | $14.59 | $14.66 | $14.38 | $14.52 | $14.52 | 708,768 |
| 2023-03-28 | $14.23 | $14.62 | $14.19 | $14.36 | $14.36 | 1,187,123 |
| 2023-03-27 | $14.10 | $14.37 | $13.85 | $14.34 | $14.34 | 1,712,913 |
| 2023-03-24 | $13.69 | $14.16 | $13.60 | $14.02 | $14.02 | 1,500,903 |
| 2023-03-23 | $14.29 | $14.66 | $13.91 | $13.96 | $13.96 | 1,621,743 |
| 2023-03-22 | $14.11 | $14.61 | $14.09 | $14.14 | $14.14 | 1,363,402 |
| 2023-03-21 | $14.00 | $14.28 | $13.93 | $14.10 | $14.10 | 1,072,599 |
| 2023-03-20 | $13.11 | $13.75 | $13.11 | $13.67 | $13.67 | 1,279,845 |
| 2023-03-17 | $13.23 | $13.34 | $12.95 | $13.07 | $13.07 | 2,524,431 |
| 2023-03-16 | $12.88 | $13.66 | $12.84 | $13.40 | $13.40 | 2,022,749 |
| 2023-03-15 | $13.88 | $13.96 | $12.94 | $13.23 | $13.23 | 2,674,784 |
| 2023-03-14 | $14.67 | $15.13 | $14.37 | $14.50 | $14.50 | 1,975,465 |
| 2023-03-13 | $14.98 | $15.31 | $14.59 | $14.69 | $14.69 | 1,590,934 |
| 2023-03-10 | $15.87 | $16.10 | $15.37 | $15.50 | $15.50 | 1,614,038 |
| 2023-03-09 | $16.24 | $16.70 | $15.84 | $15.89 | $15.89 | 788,316 |
| 2023-03-08 | $16.06 | $16.46 | $15.99 | $16.13 | $16.13 | 1,767,220 |
| 2023-03-07 | $16.13 | $16.26 | $15.89 | $16.04 | $16.04 | 1,195,991 |
| 2023-03-06 | $16.30 | $16.39 | $16.12 | $16.18 | $16.18 | 1,429,995 |
| 2023-03-03 | $16.07 | $16.58 | $15.99 | $16.51 | $16.51 | 664,358 |
| 2023-03-02 | $16.26 | $16.40 | $16.07 | $16.37 | $16.24 | 1,111,524 |
| 2023-03-01 | $15.86 | $16.37 | $15.82 | $16.35 | $16.22 | 1,143,098 |
| 2023-02-28 | $16.20 | $16.39 | $15.87 | $15.87 | $15.75 | 1,270,781 |
| 2023-02-27 | $16.07 | $16.29 | $15.94 | $16.03 | $15.91 | 1,256,610 |
| 2023-02-24 | $16.01 | $16.17 | $15.58 | $16.06 | $15.94 | 1,798,710 |
| 2023-02-23 | $15.85 | $16.07 | $15.57 | $15.99 | $15.87 | 1,568,999 |
| 2023-02-22 | $15.60 | $15.92 | $15.34 | $15.52 | $15.40 | 1,102,799 |
| 2023-02-21 | $15.72 | $15.90 | $15.57 | $15.61 | $15.49 | 1,164,194 |
| 2023-02-17 | $16.44 | $16.44 | $15.82 | $15.82 | $15.70 | 1,001,776 |
| 2023-02-16 | $16.91 | $17.14 | $16.75 | $16.78 | $16.65 | 674,959 |
| 2023-02-15 | $17.39 | $17.39 | $16.84 | $17.01 | $17.01 | 919,545 |
| 2023-02-14 | $17.38 | $17.79 | $17.17 | $17.72 | $17.72 | 693,449 |
| 2023-02-13 | $17.42 | $17.57 | $17.21 | $17.50 | $17.50 | 679,222 |
| 2023-02-10 | $17.22 | $17.60 | $17.13 | $17.59 | $17.59 | 1,022,673 |
| 2023-02-09 | $17.33 | $17.38 | $16.89 | $16.89 | $16.89 | 559,115 |
| 2023-02-08 | $17.45 | $17.65 | $17.16 | $17.25 | $17.25 | 622,720 |
| 2023-02-07 | $16.55 | $17.40 | $16.52 | $17.39 | $17.39 | 830,540 |
| 2023-02-06 | $16.71 | $16.82 | $16.10 | $16.42 | $16.42 | 1,153,228 |
| 2023-02-03 | $16.50 | $17.17 | $16.42 | $16.71 | $16.71 | 1,016,910 |
| 2023-02-02 | $17.09 | $17.17 | $16.38 | $16.51 | $16.51 | 1,236,493 |
| 2023-02-01 | $17.63 | $17.70 | $16.60 | $17.09 | $17.09 | 1,155,774 |
| 2023-01-31 | $17.40 | $17.78 | $17.18 | $17.75 | $17.75 | 1,133,707 |
| 2023-01-30 | $17.51 | $17.74 | $17.34 | $17.45 | $17.45 | 1,324,161 |
| 2023-01-27 | $17.99 | $18.17 | $17.67 | $17.90 | $17.90 | 1,065,641 |
| 2023-01-26 | $17.75 | $17.99 | $17.09 | $17.99 | $17.99 | 1,516,873 |
| 2023-01-25 | $17.43 | $17.57 | $17.09 | $17.52 | $17.52 | 1,369,181 |
| 2023-01-24 | $17.76 | $17.90 | $17.41 | $17.57 | $17.57 | 797,429 |
| 2023-01-23 | $17.71 | $17.86 | $17.45 | $17.75 | $17.75 | 1,286,205 |
| 2023-01-20 | $17.87 | $17.91 | $17.55 | $17.70 | $17.70 | 852,311 |
| 2023-01-19 | $17.28 | $17.92 | $17.28 | $17.77 | $17.77 | 791,186 |
| 2023-01-18 | $17.70 | $18.02 | $17.34 | $17.35 | $17.35 | 977,498 |
| 2023-01-17 | $17.50 | $17.62 | $17.20 | $17.58 | $17.58 | 907,361 |
| 2023-01-13 | $17.36 | $17.46 | $17.06 | $17.38 | $17.38 | 631,458 |
| 2023-01-12 | $17.10 | $17.41 | $16.95 | $17.38 | $17.38 | 599,576 |
| 2023-01-11 | $16.82 | $17.06 | $16.63 | $16.79 | $16.79 | 929,298 |
| 2023-01-10 | $16.38 | $16.59 | $16.16 | $16.57 | $16.57 | 1,544,924 |
| 2023-01-09 | $16.74 | $16.81 | $16.36 | $16.44 | $16.44 | 865,204 |
| 2023-01-06 | $16.32 | $16.48 | $16.17 | $16.28 | $16.28 | 633,071 |
| 2023-01-05 | $16.05 | $16.30 | $15.89 | $16.00 | $16.00 | 755,421 |
| 2023-01-04 | $16.04 | $16.39 | $15.77 | $16.13 | $16.13 | 1,425,468 |
| 2023-01-03 | $17.41 | $17.43 | $16.10 | $16.20 | $16.20 | 1,450,761 |
| 2022-12-30 | $17.29 | $17.82 | $17.25 | $17.65 | $17.65 | 821,886 |
| 2022-12-29 | $16.77 | $17.55 | $16.68 | $17.41 | $17.41 | 850,535 |
| 2022-12-28 | $17.64 | $17.64 | $16.90 | $16.93 | $16.93 | 743,424 |
| 2022-12-27 | $17.80 | $17.92 | $17.36 | $17.72 | $17.72 | 1,314,418 |
| 2022-12-23 | $17.00 | $17.63 | $16.96 | $17.62 | $17.62 | 748,691 |
| 2022-12-22 | $17.37 | $17.50 | $16.43 | $16.76 | $16.76 | 878,597 |
| 2022-12-21 | $17.06 | $17.48 | $16.87 | $17.45 | $17.45 | 1,152,619 |
| 2022-12-20 | $16.23 | $16.77 | $16.23 | $16.67 | $16.67 | 693,399 |
| 2022-12-19 | $16.62 | $16.74 | $16.17 | $16.36 | $16.36 | 814,301 |
| 2022-12-16 | $16.33 | $16.55 | $16.00 | $16.43 | $16.43 | 1,397,025 |
| 2022-12-15 | $16.72 | $16.83 | $16.30 | $16.76 | $16.76 | 993,186 |
| 2022-12-14 | $16.95 | $17.11 | $16.42 | $16.92 | $16.92 | 1,309,758 |
| 2022-12-13 | $16.96 | $17.19 | $16.62 | $16.73 | $16.73 | 1,293,701 |
| 2022-12-12 | $16.29 | $16.75 | $16.19 | $16.55 | $16.55 | 1,411,061 |
| 2022-12-09 | $16.63 | $16.95 | $16.14 | $16.14 | $16.14 | 1,443,986 |
| 2022-12-08 | $17.10 | $17.31 | $16.57 | $16.70 | $16.70 | 2,172,518 |
| 2022-12-07 | $16.67 | $17.13 | $16.51 | $16.60 | $16.60 | 1,469,109 |
| 2022-12-06 | $17.11 | $17.64 | $16.68 | $16.76 | $16.76 | 1,725,128 |
| 2022-12-05 | $18.50 | $18.74 | $17.19 | $17.22 | $17.22 | 1,300,514 |
| 2022-12-02 | $17.76 | $18.41 | $17.70 | $18.14 | $18.14 | 1,108,551 |
| 2022-12-01 | $18.88 | $18.92 | $17.88 | $17.92 | $17.92 | 1,468,558 |
| 2022-11-30 | $18.80 | $18.97 | $18.37 | $18.58 | $18.58 | 1,559,509 |
| 2022-11-29 | $18.43 | $18.85 | $18.25 | $18.44 | $18.44 | 1,325,224 |
| 2022-11-28 | $17.83 | $18.39 | $17.63 | $18.22 | $18.22 | 2,605,367 |
| 2022-11-25 | $18.67 | $18.75 | $18.38 | $18.43 | $18.43 | 958,446 |
| 2022-11-23 | $18.49 | $18.72 | $18.34 | $18.53 | $18.53 | 2,155,253 |
| 2022-11-22 | $18.44 | $18.90 | $18.14 | $18.81 | $18.81 | 2,143,697 |
| 2022-11-21 | $18.16 | $18.30 | $17.11 | $18.08 | $18.08 | 3,129,412 |
| 2022-11-18 | $17.56 | $18.77 | $17.40 | $18.71 | $18.71 | 2,849,277 |
| 2022-11-17 | $18.00 | $18.42 | $17.62 | $18.40 | $18.40 | 1,650,936 |
| 2022-11-16 | $18.80 | $18.87 | $18.36 | $18.36 | $18.36 | 1,317,238 |
| 2022-11-15 | $18.81 | $19.23 | $18.39 | $19.20 | $19.20 | 1,250,391 |
| 2022-11-14 | $18.70 | $19.08 | $18.61 | $18.66 | $18.66 | 1,580,506 |
| 2022-11-11 | $18.32 | $18.98 | $18.27 | $18.76 | $18.76 | 1,360,128 |
| 2022-11-10 | $18.00 | $18.07 | $17.63 | $17.97 | $17.97 | 1,563,716 |
| 2022-11-09 | $18.31 | $18.43 | $17.48 | $17.53 | $17.53 | 1,634,126 |
| 2022-11-08 | $18.64 | $18.91 | $18.43 | $18.73 | $18.73 | 1,079,225 |
| 2022-11-07 | $18.50 | $18.96 | $18.25 | $18.77 | $18.77 | 1,627,173 |
| 2022-11-04 | $17.92 | $18.99 | $17.92 | $18.28 | $18.28 | 3,165,003 |
| 2022-11-03 | $16.91 | $17.47 | $16.76 | $17.25 | $17.25 | 1,783,123 |
| 2022-11-02 | $17.37 | $17.51 | $16.82 | $17.05 | $17.05 | 1,374,320 |
| 2022-11-01 | $17.69 | $17.78 | $17.25 | $17.32 | $17.32 | 2,002,025 |
| 2022-10-31 | $16.82 | $17.36 | $16.65 | $17.31 | $17.31 | 1,850,722 |
| 2022-10-28 | $17.15 | $17.25 | $16.60 | $16.93 | $16.93 | 1,336,372 |
| 2022-10-27 | $17.66 | $17.80 | $17.01 | $17.04 | $17.04 | 1,437,734 |
| 2022-10-26 | $17.02 | $17.51 | $16.81 | $17.35 | $17.35 | 1,511,932 |
| 2022-10-25 | $17.19 | $17.37 | $16.93 | $16.96 | $16.96 | 1,652,004 |
| 2022-10-24 | $16.79 | $17.23 | $16.62 | $17.15 | $17.15 | 2,158,974 |
| 2022-10-21 | $16.60 | $16.83 | $16.29 | $16.78 | $16.78 | 1,603,972 |
| 2022-10-20 | $16.54 | $16.89 | $16.45 | $16.59 | $16.59 | 1,864,186 |
| 2022-10-19 | $15.75 | $16.44 | $15.64 | $16.29 | $16.29 | 1,637,330 |
| 2022-10-18 | $15.82 | $15.96 | $15.26 | $15.62 | $15.62 | 1,029,365 |
| 2022-10-17 | $15.37 | $15.88 | $15.37 | $15.61 | $15.61 | 1,251,966 |
| 2022-10-14 | $15.65 | $15.88 | $15.06 | $15.07 | $15.07 | 1,294,555 |
| 2022-10-13 | $15.09 | $16.30 | $15.05 | $15.89 | $15.89 | 2,059,005 |
| 2022-10-12 | $15.31 | $15.82 | $15.08 | $15.56 | $15.56 | 1,485,058 |
| 2022-10-11 | $15.38 | $15.86 | $15.01 | $15.40 | $15.40 | 1,807,040 |
| 2022-10-10 | $16.09 | $16.24 | $15.47 | $15.79 | $15.79 | 1,526,848 |
| 2022-10-07 | $16.30 | $16.80 | $16.12 | $16.16 | $16.16 | 3,280,118 |
| 2022-10-06 | $15.49 | $16.18 | $15.49 | $16.15 | $16.15 | 2,201,704 |
| 2022-10-05 | $15.43 | $15.80 | $14.82 | $15.66 | $15.66 | 2,075,765 |
| 2022-10-04 | $15.31 | $15.62 | $15.11 | $15.38 | $15.38 | 2,121,015 |
| 2022-10-03 | $14.98 | $15.22 | $14.73 | $15.01 | $15.01 | 1,730,085 |
| 2022-09-30 | $14.00 | $14.46 | $13.79 | $14.17 | $14.17 | 1,406,687 |
| 2022-09-29 | $14.00 | $14.33 | $13.48 | $14.25 | $14.25 | 2,437,884 |
| 2022-09-28 | $13.08 | $14.29 | $12.97 | $14.22 | $14.22 | 2,187,037 |
| 2022-09-27 | $12.71 | $13.04 | $12.43 | $12.97 | $12.97 | 2,158,010 |
| 2022-09-26 | $13.16 | $13.33 | $12.39 | $12.51 | $12.51 | 2,854,688 |
| 2022-09-23 | $13.84 | $13.86 | $13.22 | $13.35 | $13.35 | 2,593,547 |
| 2022-09-22 | $15.27 | $15.45 | $14.54 | $14.55 | $14.55 | 1,216,052 |
| 2022-09-21 | $15.78 | $15.93 | $14.96 | $14.96 | $14.96 | 1,169,676 |
| 2022-09-20 | $15.52 | $15.58 | $15.04 | $15.48 | $15.48 | 1,782,271 |
| 2022-09-19 | $14.75 | $15.68 | $14.75 | $15.62 | $15.62 | 1,466,433 |
| 2022-09-16 | $15.56 | $15.62 | $14.95 | $15.42 | $15.42 | 1,503,630 |
| 2022-09-15 | $15.59 | $15.99 | $15.47 | $15.68 | $15.68 | 1,061,465 |
| 2022-09-14 | $15.64 | $16.19 | $15.64 | $16.04 | $16.04 | 1,413,927 |
| 2022-09-13 | $15.27 | $15.77 | $15.24 | $15.36 | $15.36 | 1,434,928 |
| 2022-09-12 | $15.57 | $15.69 | $15.37 | $15.55 | $15.55 | 1,894,372 |
| 2022-09-09 | $15.19 | $15.42 | $15.12 | $15.27 | $15.27 | 932,383 |
| 2022-09-08 | $14.52 | $14.78 | $14.33 | $14.73 | $14.73 | 1,611,028 |
| 2022-09-07 | $14.73 | $14.74 | $14.22 | $14.37 | $14.37 | 1,723,798 |
| 2022-09-06 | $15.72 | $15.87 | $15.12 | $15.19 | $15.19 | 1,619,552 |
| 2022-09-02 | $15.56 | $15.74 | $15.33 | $15.55 | $15.55 | 1,493,914 |
| 2022-09-01 | $15.19 | $15.20 | $14.73 | $15.02 | $15.02 | 1,836,641 |
| 2022-08-31 | $14.87 | $15.70 | $14.76 | $15.41 | $15.41 | 1,543,624 |
| 2022-08-30 | $15.90 | $15.95 | $15.16 | $15.32 | $15.32 | 1,520,705 |
| 2022-08-29 | $15.74 | $16.48 | $15.67 | $16.29 | $16.24 | 1,427,901 |
| 2022-08-26 | $15.83 | $16.10 | $15.64 | $15.75 | $15.70 | 1,441,672 |
| 2022-08-25 | $16.02 | $16.15 | $15.61 | $15.81 | $15.76 | 1,323,213 |
| 2022-08-24 | $15.48 | $15.89 | $15.39 | $15.85 | $15.80 | 1,416,332 |
| 2022-08-23 | $15.17 | $15.93 | $15.13 | $15.44 | $15.39 | 2,274,360 |
| 2022-08-22 | $14.56 | $14.85 | $14.31 | $14.81 | $14.76 | 2,580,642 |
| 2022-08-19 | $14.58 | $14.86 | $14.48 | $14.76 | $14.71 | 1,528,086 |
| 2022-08-18 | $14.74 | $14.91 | $14.62 | $14.81 | $14.76 | 1,846,235 |
| 2022-08-17 | $14.01 | $14.65 | $14.00 | $14.39 | $14.34 | 1,882,213 |
| 2022-08-16 | $14.46 | $14.71 | $13.96 | $14.04 | $13.99 | 1,446,170 |
| 2022-08-15 | $13.82 | $14.29 | $13.39 | $14.27 | $14.22 | 1,984,332 |
| 2022-08-12 | $14.01 | $14.64 | $13.80 | $14.58 | $14.53 | 2,679,627 |
| 2022-08-11 | $13.82 | $14.35 | $13.79 | $14.19 | $14.14 | 1,298,922 |
| 2022-08-10 | $13.37 | $13.64 | $13.07 | $13.56 | $13.52 | 1,294,467 |
| 2022-08-09 | $13.57 | $13.75 | $13.13 | $13.39 | $13.35 | 2,099,060 |
| 2022-08-08 | $13.07 | $13.47 | $13.00 | $13.32 | $13.28 | 1,935,313 |
| 2022-08-05 | $12.09 | $13.38 | $12.09 | $13.14 | $13.10 | 4,263,783 |
| 2022-08-04 | $12.72 | $12.81 | $12.04 | $12.15 | $12.11 | 3,542,898 |
| 2022-08-03 | $13.90 | $13.90 | $12.68 | $12.87 | $12.83 | 1,976,408 |
| 2022-08-02 | $13.42 | $13.72 | $13.26 | $13.65 | $13.61 | 1,900,241 |
| 2022-08-01 | $13.60 | $13.77 | $13.30 | $13.49 | $13.45 | 1,385,636 |
| 2022-07-29 | $13.97 | $14.11 | $13.78 | $13.96 | $13.91 | 1,985,486 |
| 2022-07-28 | $13.60 | $13.84 | $13.25 | $13.72 | $13.68 | 1,396,852 |
| 2022-07-27 | $13.16 | $13.45 | $13.00 | $13.39 | $13.35 | 1,357,045 |
| 2022-07-26 | $13.36 | $13.55 | $12.86 | $13.05 | $13.01 | 1,950,012 |
| 2022-07-25 | $12.76 | $13.23 | $12.63 | $13.19 | $13.15 | 1,458,225 |
| 2022-07-22 | $12.87 | $13.09 | $12.42 | $12.50 | $12.46 | 1,369,002 |
| 2022-07-21 | $12.66 | $12.95 | $12.46 | $12.94 | $12.90 | 1,381,415 |
| 2022-07-20 | $13.14 | $13.38 | $12.80 | $13.34 | $13.30 | 1,432,105 |
| 2022-07-19 | $12.58 | $13.33 | $12.53 | $13.28 | $13.24 | 2,048,444 |
| 2022-07-18 | $12.51 | $12.97 | $12.49 | $12.73 | $12.69 | 2,046,051 |
| 2022-07-15 | $11.97 | $12.11 | $11.75 | $12.06 | $12.02 | 2,380,209 |
| 2022-07-14 | $11.45 | $11.75 | $11.00 | $11.71 | $11.67 | 3,426,434 |
| 2022-07-13 | $11.79 | $12.38 | $11.79 | $12.07 | $12.03 | 2,414,462 |
| 2022-07-12 | $12.01 | $12.21 | $11.76 | $12.03 | $11.99 | 2,247,463 |
| 2022-07-11 | $12.57 | $12.77 | $12.33 | $12.61 | $12.57 | 1,932,136 |
| 2022-07-08 | $13.11 | $13.19 | $12.69 | $12.81 | $12.77 | 1,648,475 |
| 2022-07-07 | $12.47 | $13.13 | $12.42 | $12.93 | $12.89 | 2,665,542 |
| 2022-07-06 | $12.27 | $12.67 | $11.31 | $11.93 | $11.89 | 4,337,617 |
| 2022-07-05 | $13.09 | $13.12 | $12.03 | $12.51 | $12.47 | 3,676,564 |
| 2022-07-01 | $13.45 | $13.57 | $12.87 | $13.33 | $13.29 | 2,339,539 |
| 2022-06-30 | $13.46 | $13.70 | $12.86 | $13.23 | $13.19 | 3,152,437 |
| 2022-06-29 | $15.04 | $15.07 | $13.83 | $13.86 | $13.81 | 2,530,442 |
| 2022-06-28 | $14.29 | $14.67 | $13.94 | $14.62 | $14.57 | 2,493,145 |
| 2022-06-27 | $13.28 | $13.86 | $13.06 | $13.80 | $13.76 | 2,429,433 |
| 2022-06-24 | $12.78 | $13.43 | $12.60 | $12.95 | $12.91 | 3,006,082 |
| 2022-06-23 | $14.07 | $14.12 | $12.46 | $12.52 | $12.48 | 3,809,459 |
| 2022-06-22 | $13.32 | $14.31 | $13.30 | $13.85 | $13.80 | 2,615,466 |
| 2022-06-21 | $14.68 | $15.10 | $14.59 | $15.02 | $14.97 | 2,496,499 |
| 2022-06-17 | $15.31 | $15.42 | $13.89 | $14.08 | $14.03 | 4,475,442 |
| 2022-06-16 | $15.87 | $16.08 | $15.25 | $15.40 | $15.35 | 2,726,587 |
| 2022-06-15 | $16.37 | $16.78 | $15.95 | $16.50 | $16.45 | 2,620,923 |
| 2022-06-14 | $17.23 | $17.40 | $16.07 | $16.45 | $16.40 | 2,992,023 |
| 2022-06-13 | $16.79 | $17.19 | $15.94 | $16.76 | $16.71 | 3,585,991 |
| 2022-06-10 | $17.52 | $17.92 | $17.22 | $17.61 | $17.55 | 2,863,941 |
| 2022-06-09 | $17.84 | $18.22 | $17.51 | $17.82 | $17.76 | 2,684,712 |
| 2022-06-08 | $17.76 | $18.58 | $17.73 | $18.04 | $17.98 | 4,227,190 |
| 2022-06-07 | $16.76 | $17.68 | $16.59 | $17.51 | $17.45 | 2,600,662 |
| 2022-06-06 | $16.28 | $16.87 | $16.22 | $16.86 | $16.81 | 3,507,739 |
| 2022-06-03 | $15.44 | $16.16 | $15.43 | $16.04 | $15.99 | 2,742,582 |
| 2022-06-02 | $14.95 | $15.67 | $14.88 | $15.43 | $15.38 | 2,856,914 |
| 2022-06-01 | $15.12 | $15.33 | $14.82 | $15.17 | $15.12 | 2,768,227 |
| 2022-05-31 | $15.32 | $15.50 | $14.60 | $14.84 | $14.79 | 3,039,300 |
| 2022-05-27 | $14.60 | $14.99 | $14.46 | $14.99 | $14.94 | 2,092,235 |
| 2022-05-26 | $14.36 | $14.83 | $14.33 | $14.59 | $14.54 | 2,894,085 |
| 2022-05-25 | $13.35 | $14.23 | $13.35 | $14.19 | $14.10 | 3,156,563 |
| 2022-05-24 | $12.90 | $13.37 | $12.80 | $13.34 | $13.26 | 3,253,141 |
| 2022-05-23 | $12.82 | $13.17 | $12.67 | $13.09 | $13.01 | 1,508,930 |
| 2022-05-20 | $12.70 | $12.93 | $12.34 | $12.66 | $12.58 | 1,730,822 |
| 2022-05-19 | $12.32 | $12.85 | $12.25 | $12.57 | $12.49 | 2,340,377 |
| 2022-05-18 | $13.09 | $13.20 | $12.39 | $12.58 | $12.50 | 2,102,319 |
| 2022-05-17 | $13.07 | $13.22 | $12.95 | $13.02 | $12.94 | 2,145,041 |
| 2022-05-16 | $12.46 | $13.08 | $12.45 | $12.87 | $12.79 | 2,276,721 |
| 2022-05-13 | $12.02 | $12.59 | $12.01 | $12.47 | $12.39 | 2,134,961 |
| 2022-05-12 | $12.00 | $12.05 | $11.51 | $11.76 | $11.69 | 2,893,512 |
| 2022-05-11 | $11.89 | $12.52 | $11.78 | $12.04 | $11.97 | 3,554,212 |
| 2022-05-10 | $11.69 | $12.07 | $11.25 | $11.59 | $11.52 | 3,026,627 |
| 2022-05-09 | $12.76 | $12.76 | $11.47 | $11.51 | $11.44 | 3,148,484 |
| 2022-05-06 | $13.40 | $13.54 | $12.77 | $13.18 | $13.10 | 2,488,560 |
| 2022-05-05 | $13.57 | $13.69 | $12.68 | $13.04 | $12.96 | 2,896,270 |
| 2022-05-04 | $13.18 | $13.53 | $12.89 | $13.52 | $13.44 | 2,207,457 |
| 2022-05-03 | $12.10 | $12.86 | $12.09 | $12.79 | $12.71 | 2,358,959 |
| 2022-05-02 | $11.99 | $12.21 | $11.70 | $12.10 | $12.03 | 2,564,228 |
| 2022-04-29 | $12.75 | $12.96 | $12.13 | $12.24 | $12.16 | 2,588,592 |
| 2022-04-28 | $12.19 | $12.78 | $11.85 | $12.66 | $12.58 | 2,592,632 |
| 2022-04-27 | $12.07 | $12.19 | $11.68 | $12.10 | $12.03 | 3,570,593 |
| 2022-04-26 | $12.19 | $12.40 | $11.78 | $12.00 | $11.93 | 3,505,528 |
| 2022-04-25 | $12.06 | $12.22 | $11.58 | $12.09 | $12.02 | 3,698,149 |
| 2022-04-22 | $12.98 | $13.16 | $12.45 | $12.52 | $12.44 | 2,054,088 |
| 2022-04-21 | $13.99 | $14.07 | $13.06 | $13.11 | $13.03 | 2,256,695 |
| 2022-04-20 | $13.65 | $14.01 | $13.64 | $13.85 | $13.76 | 1,564,662 |
| 2022-04-19 | $13.60 | $13.84 | $13.47 | $13.53 | $13.45 | 1,898,324 |
| 2022-04-18 | $13.64 | $13.98 | $13.63 | $13.80 | $13.71 | 1,493,710 |
| 2022-04-14 | $13.37 | $13.63 | $13.29 | $13.46 | $13.38 | 1,348,058 |
| 2022-04-13 | $13.26 | $13.71 | $13.17 | $13.49 | $13.41 | 2,137,089 |
| 2022-04-12 | $13.05 | $13.35 | $12.99 | $13.05 | $12.97 | 1,924,293 |
| 2022-04-11 | $13.10 | $13.13 | $12.59 | $12.68 | $12.60 | 2,156,634 |
| 2022-04-08 | $12.86 | $13.38 | $12.81 | $13.33 | $13.25 | 2,448,874 |
| 2022-04-07 | $12.49 | $12.86 | $12.41 | $12.82 | $12.74 | 1,716,165 |
| 2022-04-06 | $12.73 | $12.89 | $12.27 | $12.38 | $12.30 | 2,071,533 |
| 2022-04-05 | $13.24 | $13.39 | $12.56 | $12.60 | $12.52 | 2,154,129 |
| 2022-04-04 | $13.04 | $13.19 | $12.74 | $13.14 | $13.06 | 2,985,695 |
| 2022-04-01 | $12.75 | $13.02 | $12.68 | $12.78 | $12.70 | 1,940,748 |
| 2022-03-31 | $12.96 | $13.11 | $12.69 | $12.70 | $12.62 | 2,110,528 |
| 2022-03-30 | $13.37 | $13.63 | $13.10 | $13.16 | $13.08 | 1,651,014 |
| 2022-03-29 | $12.78 | $13.20 | $12.44 | $13.15 | $13.07 | 2,614,172 |
| 2022-03-28 | $13.47 | $13.53 | $13.21 | $13.28 | $13.20 | 1,869,493 |
| 2022-03-25 | $13.23 | $13.89 | $13.21 | $13.86 | $13.77 | 2,409,573 |
| 2022-03-24 | $13.16 | $13.54 | $13.12 | $13.36 | $13.28 | 2,861,843 |
| 2022-03-23 | $13.14 | $13.41 | $13.04 | $13.15 | $13.07 | 4,190,405 |
| 2022-03-22 | $12.97 | $13.04 | $12.61 | $12.84 | $12.76 | 2,475,494 |
| 2022-03-21 | $12.69 | $13.13 | $12.58 | $13.01 | $12.93 | 3,578,307 |
| 2022-03-18 | $12.62 | $12.76 | $12.31 | $12.36 | $12.28 | 2,376,555 |
| 2022-03-17 | $12.55 | $12.84 | $12.42 | $12.69 | $12.61 | 2,058,551 |
| 2022-03-16 | $12.33 | $12.48 | $12.01 | $12.19 | $12.11 | 2,218,736 |
| 2022-03-15 | $11.75 | $12.34 | $11.42 | $12.26 | $12.18 | 4,896,678 |
| 2022-03-14 | $12.84 | $12.90 | $12.05 | $12.53 | $12.45 | 5,194,384 |
| 2022-03-11 | $13.37 | $13.61 | $13.19 | $13.20 | $13.12 | 3,035,609 |
| 2022-03-10 | $13.67 | $13.84 | $13.19 | $13.59 | $13.51 | 3,911,764 |
| 2022-03-09 | $13.28 | $13.62 | $12.96 | $13.46 | $13.38 | 5,738,916 |
| 2022-03-08 | $14.29 | $14.55 | $13.56 | $13.92 | $13.83 | 3,667,462 |
| 2022-03-07 | $13.92 | $14.59 | $13.59 | $13.91 | $13.82 | 4,109,141 |
| 2022-03-04 | $12.67 | $13.52 | $12.65 | $13.52 | $13.44 | 4,630,478 |
| 2022-03-03 | $13.17 | $13.17 | $12.44 | $12.64 | $12.56 | 4,056,175 |
| 2022-03-02 | $13.51 | $13.63 | $13.01 | $13.16 | $13.04 | 2,606,430 |
| 2022-03-01 | $12.99 | $13.43 | $12.80 | $13.17 | $13.05 | 3,551,435 |
| 2022-02-28 | $12.26 | $12.81 | $12.19 | $12.78 | $12.67 | 4,782,225 |
| 2022-02-25 | $11.93 | $12.26 | $11.62 | $12.24 | $12.13 | 3,268,803 |
| 2022-02-24 | $12.10 | $12.16 | $11.53 | $11.94 | $11.84 | 3,703,778 |
| 2022-02-23 | $11.62 | $12.09 | $11.59 | $11.77 | $11.67 | 1,817,938 |
| 2022-02-22 | $11.97 | $12.14 | $11.38 | $11.54 | $11.44 | 2,430,658 |
| 2022-02-18 | $11.75 | $11.90 | $11.54 | $11.62 | $11.52 | 1,681,429 |
| 2022-02-17 | $12.02 | $12.30 | $11.84 | $11.95 | $11.85 | 1,836,597 |
| 2022-02-16 | $12.18 | $12.58 | $11.95 | $12.02 | $11.91 | 2,386,050 |
| 2022-02-15 | $11.55 | $12.04 | $11.43 | $11.97 | $11.87 | 2,156,976 |
| 2022-02-14 | $11.96 | $12.08 | $11.74 | $11.86 | $11.76 | 2,968,692 |
| 2022-02-11 | $11.69 | $12.22 | $11.65 | $12.07 | $11.96 | 1,939,201 |
| 2022-02-10 | $11.50 | $11.96 | $11.42 | $11.56 | $11.46 | 1,559,884 |
| 2022-02-09 | $11.38 | $11.82 | $11.34 | $11.65 | $11.55 | 1,547,958 |
| 2022-02-08 | $11.77 | $11.77 | $11.23 | $11.31 | $11.21 | 2,990,764 |
| 2022-02-07 | $11.97 | $12.09 | $11.72 | $11.91 | $11.81 | 2,394,533 |
| 2022-02-04 | $12.25 | $12.65 | $12.01 | $12.10 | $11.99 | 2,626,682 |
| 2022-02-03 | $12.19 | $12.21 | $11.74 | $12.08 | $11.97 | 3,044,566 |
| 2022-02-02 | $12.12 | $12.24 | $11.84 | $12.19 | $12.08 | 1,951,035 |
| 2022-02-01 | $11.57 | $12.04 | $11.47 | $12.04 | $11.93 | 2,109,033 |
| 2022-01-31 | $11.20 | $11.64 | $11.09 | $11.57 | $11.47 | 2,760,548 |
| 2022-01-28 | $11.06 | $11.25 | $10.92 | $11.19 | $11.09 | 1,839,122 |
| 2022-01-27 | $11.55 | $11.67 | $10.82 | $11.04 | $10.94 | 2,396,798 |
| 2022-01-26 | $11.71 | $11.82 | $11.05 | $11.20 | $11.10 | 2,985,132 |
| 2022-01-25 | $10.80 | $11.46 | $10.63 | $11.38 | $11.28 | 3,249,468 |
| 2022-01-24 | $10.47 | $10.98 | $10.21 | $10.92 | $10.82 | 2,752,396 |
| 2022-01-21 | $11.09 | $11.29 | $10.72 | $10.93 | $10.83 | 2,725,744 |
| 2022-01-20 | $11.52 | $11.92 | $11.34 | $11.35 | $11.25 | 2,702,684 |
| 2022-01-19 | $11.90 | $11.94 | $11.41 | $11.61 | $11.51 | 2,503,572 |
| 2022-01-18 | $12.15 | $12.26 | $11.54 | $11.71 | $11.61 | 3,692,854 |
| 2022-01-14 | $11.44 | $11.97 | $11.40 | $11.95 | $11.85 | 3,049,087 |
| 2022-01-13 | $11.61 | $11.72 | $11.28 | $11.33 | $11.23 | 2,869,355 |
| 2022-01-12 | $11.50 | $11.88 | $11.50 | $11.71 | $11.61 | 2,566,385 |
| 2022-01-11 | $11.25 | $11.50 | $11.07 | $11.33 | $11.23 | 2,976,409 |
| 2022-01-10 | $11.02 | $11.17 | $10.87 | $11.09 | $10.99 | 2,333,919 |
| 2022-01-07 | $11.17 | $11.25 | $10.92 | $11.10 | $11.00 | 2,267,067 |
| 2022-01-06 | $11.08 | $11.33 | $10.77 | $11.13 | $11.03 | 3,678,752 |
| 2022-01-05 | $11.12 | $11.27 | $10.59 | $10.61 | $10.52 | 2,639,842 |
| 2022-01-04 | $10.98 | $11.16 | $10.81 | $10.97 | $10.87 | 2,817,777 |
| 2022-01-03 | $10.59 | $11.08 | $10.52 | $10.99 | $10.89 | 2,004,082 |
| 2021-12-31 | $10.34 | $10.60 | $10.27 | $10.58 | $10.49 | 2,187,567 |
| 2021-12-30 | $10.58 | $10.62 | $10.30 | $10.36 | $10.27 | 2,322,587 |
| 2021-12-29 | $10.63 | $10.72 | $10.38 | $10.51 | $10.42 | 2,838,602 |
| 2021-12-28 | $10.85 | $11.18 | $10.72 | $10.74 | $10.65 | 1,969,762 |
| 2021-12-27 | $10.14 | $10.89 | $9.98 | $10.87 | $10.77 | 1,999,117 |
| 2021-12-23 | $9.97 | $10.21 | $9.93 | $10.12 | $10.03 | 2,786,934 |
| 2021-12-22 | $9.66 | $10.11 | $9.54 | $9.91 | $9.82 | 2,048,887 |
| 2021-12-21 | $9.39 | $9.76 | $9.31 | $9.74 | $9.65 | 2,289,274 |
| 2021-12-20 | $8.73 | $9.15 | $8.59 | $9.14 | $9.06 | 3,825,230 |
| 2021-12-17 | $9.60 | $9.71 | $9.09 | $9.12 | $9.04 | 4,469,712 |
| 2021-12-16 | $9.97 | $10.33 | $9.77 | $9.79 | $9.70 | 2,222,203 |
| 2021-12-15 | $9.55 | $9.75 | $9.16 | $9.73 | $9.64 | 3,025,618 |
| 2021-12-14 | $9.88 | $10.06 | $9.61 | $9.64 | $9.56 | 2,654,044 |
| 2021-12-13 | $10.61 | $10.65 | $10.07 | $10.08 | $9.99 | 2,339,287 |
| 2021-12-10 | $10.66 | $10.77 | $10.46 | $10.74 | $10.65 | 2,053,068 |
| 2021-12-09 | $10.46 | $10.57 | $10.36 | $10.46 | $10.37 | 1,373,218 |
| 2021-12-08 | $10.72 | $10.91 | $10.48 | $10.61 | $10.52 | 2,965,378 |
| 2021-12-07 | $10.12 | $10.79 | $10.12 | $10.67 | $10.58 | 2,829,484 |
| 2021-12-06 | $9.83 | $10.07 | $9.67 | $9.91 | $9.82 | 3,917,083 |
| 2021-12-03 | $9.67 | $9.94 | $9.38 | $9.55 | $9.47 | 4,082,150 |
| 2021-12-02 | $9.20 | $9.55 | $8.84 | $9.47 | $9.39 | 4,362,282 |
| 2021-12-01 | $9.77 | $9.88 | $9.26 | $9.26 | $9.18 | 2,474,717 |
| 2021-11-30 | $9.57 | $9.79 | $9.21 | $9.44 | $9.36 | 2,495,906 |
| 2021-11-29 | $10.33 | $10.33 | $9.71 | $9.85 | $9.76 | 1,626,747 |
| 2021-11-26 | $9.63 | $9.86 | $9.44 | $9.78 | $9.66 | 1,581,988 |
| 2021-11-24 | $10.45 | $10.81 | $10.45 | $10.61 | $10.48 | 2,230,992 |
| 2021-11-23 | $9.99 | $10.66 | $9.98 | $10.59 | $10.46 | 2,865,231 |
| 2021-11-22 | $9.44 | $10.02 | $9.40 | $9.78 | $9.66 | 1,823,172 |
| 2021-11-19 | $9.79 | $9.79 | $9.38 | $9.55 | $9.44 | 3,224,135 |
| 2021-11-18 | $9.80 | $10.31 | $9.79 | $10.14 | $10.02 | 2,801,968 |
| 2021-11-17 | $9.98 | $10.32 | $9.82 | $9.82 | $9.70 | 2,279,699 |
| 2021-11-16 | $10.20 | $10.34 | $9.99 | $10.05 | $9.93 | 2,011,571 |
| 2021-11-15 | $10.04 | $10.29 | $9.66 | $10.19 | $10.07 | 2,345,682 |
| 2021-11-12 | $10.09 | $10.29 | $9.97 | $10.12 | $10.00 | 1,389,423 |
| 2021-11-11 | $10.09 | $10.48 | $10.09 | $10.19 | $10.07 | 2,109,980 |
| 2021-11-10 | $10.72 | $10.77 | $10.07 | $10.13 | $10.01 | 2,136,989 |
| 2021-11-09 | $10.49 | $10.76 | $10.27 | $10.70 | $10.57 | 2,000,679 |
| 2021-11-08 | $10.40 | $10.62 | $10.25 | $10.44 | $10.31 | 2,368,048 |
| 2021-11-05 | $9.68 | $10.23 | $9.19 | $10.20 | $10.08 | 2,716,660 |
| 2021-11-04 | $9.50 | $9.71 | $9.40 | $9.49 | $9.38 | 1,969,448 |
| 2021-11-03 | $9.47 | $9.70 | $9.42 | $9.48 | $9.37 | 1,745,318 |
| 2021-11-02 | $9.66 | $9.80 | $9.55 | $9.67 | $9.55 | 882,351 |
| 2021-11-01 | $9.65 | $9.81 | $9.58 | $9.73 | $9.61 | 1,013,601 |
| 2021-10-29 | $9.52 | $9.53 | $9.23 | $9.47 | $9.36 | 1,056,294 |
| 2021-10-28 | $9.10 | $9.52 | $9.09 | $9.52 | $9.41 | 1,321,946 |
| 2021-10-27 | $9.47 | $9.56 | $9.17 | $9.19 | $9.08 | 1,051,169 |
| 2021-10-26 | $9.57 | $9.64 | $9.47 | $9.53 | $9.42 | 855,451 |
| 2021-10-25 | $9.49 | $9.77 | $9.38 | $9.54 | $9.43 | 1,829,970 |
| 2021-10-22 | $9.32 | $9.47 | $9.14 | $9.34 | $9.23 | 1,221,343 |
| 2021-10-21 | $9.39 | $9.41 | $9.06 | $9.28 | $9.17 | 1,491,438 |
| 2021-10-20 | $8.90 | $9.48 | $8.82 | $9.43 | $9.32 | 1,338,207 |
| 2021-10-19 | $9.17 | $9.25 | $9.01 | $9.05 | $8.94 | 1,089,345 |
| 2021-10-18 | $9.45 | $9.59 | $9.04 | $9.11 | $9.00 | 1,592,081 |
| 2021-10-15 | $9.43 | $9.65 | $9.28 | $9.28 | $9.17 | 1,639,534 |
| 2021-10-14 | $8.97 | $9.30 | $8.95 | $9.29 | $9.18 | 1,493,329 |
| 2021-10-13 | $8.67 | $8.85 | $8.54 | $8.77 | $8.66 | 1,394,681 |
| 2021-10-12 | $9.01 | $9.03 | $8.72 | $8.78 | $8.67 | 1,502,684 |
| 2021-10-11 | $9.15 | $9.21 | $8.94 | $9.05 | $8.94 | 1,550,941 |
| 2021-10-08 | $8.91 | $9.14 | $8.91 | $8.95 | $8.84 | 1,795,856 |
| 2021-10-07 | $8.44 | $8.87 | $8.31 | $8.80 | $8.69 | 2,439,893 |
| 2021-10-06 | $8.23 | $8.54 | $8.16 | $8.45 | $8.35 | 2,329,504 |
| 2021-10-05 | $8.59 | $8.71 | $8.37 | $8.45 | $8.35 | 2,229,872 |
| 2021-10-04 | $8.14 | $8.60 | $8.11 | $8.38 | $8.28 | 2,781,367 |
| 2021-10-01 | $8.05 | $8.11 | $7.90 | $8.01 | $7.91 | 3,141,034 |
| 2021-09-30 | $7.98 | $8.14 | $7.80 | $8.00 | $7.90 | 2,268,882 |
| 2021-09-29 | $7.87 | $8.05 | $7.65 | $7.99 | $7.89 | 2,130,051 |
| 2021-09-28 | $8.07 | $8.13 | $7.78 | $7.87 | $7.78 | 2,786,575 |
| 2021-09-27 | $7.48 | $7.93 | $7.45 | $7.91 | $7.82 | 3,748,669 |
| 2021-09-24 | $6.76 | $7.26 | $6.71 | $7.18 | $7.09 | 2,487,959 |
| 2021-09-23 | $6.56 | $6.91 | $6.52 | $6.85 | $6.77 | 1,355,295 |
| 2021-09-22 | $6.44 | $6.65 | $6.44 | $6.49 | $6.41 | 2,059,789 |
| 2021-09-21 | $6.14 | $6.35 | $6.00 | $6.28 | $6.20 | 2,068,594 |
| 2021-09-20 | $6.00 | $6.16 | $5.89 | $6.05 | $5.98 | 2,355,246 |
| 2021-09-17 | $6.51 | $6.59 | $6.38 | $6.39 | $6.31 | 1,553,941 |
| 2021-09-16 | $6.57 | $6.61 | $6.43 | $6.57 | $6.49 | 1,258,764 |
| 2021-09-15 | $6.32 | $6.63 | $6.32 | $6.61 | $6.53 | 1,977,743 |
| 2021-09-14 | $6.34 | $6.37 | $6.16 | $6.19 | $6.12 | 1,202,335 |
| 2021-09-13 | $5.99 | $6.33 | $5.99 | $6.28 | $6.20 | 2,442,365 |
| 2021-09-10 | $6.05 | $6.08 | $5.86 | $5.87 | $5.80 | 903,482 |
| 2021-09-09 | $5.84 | $5.95 | $5.76 | $5.90 | $5.83 | 1,312,724 |
| 2021-09-08 | $6.10 | $6.17 | $5.86 | $5.87 | $5.80 | 1,227,052 |
| 2021-09-07 | $6.05 | $6.24 | $6.03 | $6.04 | $5.97 | 1,317,843 |
| 2021-09-03 | $6.11 | $6.21 | $6.06 | $6.13 | $6.06 | 970,969 |
| 2021-09-02 | $5.84 | $6.23 | $5.84 | $6.17 | $6.10 | 1,344,984 |
| 2021-09-01 | $5.95 | $5.99 | $5.79 | $5.80 | $5.73 | 1,060,536 |
| 2021-08-31 | $5.77 | $6.00 | $5.67 | $5.92 | $5.85 | 1,352,770 |
| 2021-08-30 | $5.85 | $5.92 | $5.74 | $5.76 | $5.69 | 1,497,379 |
| 2021-08-27 | $5.67 | $6.00 | $5.67 | $5.84 | $5.74 | 2,294,546 |
| 2021-08-26 | $5.60 | $5.68 | $5.52 | $5.59 | $5.49 | 1,590,959 |
| 2021-08-25 | $5.50 | $5.60 | $5.44 | $5.56 | $5.46 | 772,047 |
| 2021-08-24 | $5.51 | $5.58 | $5.43 | $5.49 | $5.40 | 1,698,026 |
| 2021-08-23 | $5.17 | $5.39 | $5.16 | $5.37 | $5.28 | 1,927,127 |
| 2021-08-20 | $4.81 | $4.98 | $4.80 | $4.96 | $4.88 | 2,478,690 |
| 2021-08-19 | $5.01 | $5.10 | $4.78 | $4.91 | $4.83 | 4,470,090 |
| 2021-08-18 | $5.37 | $5.44 | $5.21 | $5.21 | $5.12 | 2,244,128 |
| 2021-08-17 | $5.36 | $5.51 | $5.30 | $5.36 | $5.27 | 1,408,295 |
| 2021-08-16 | $5.58 | $5.59 | $5.42 | $5.44 | $5.35 | 1,285,899 |
| 2021-08-13 | $5.82 | $5.85 | $5.69 | $5.70 | $5.60 | 994,765 |
| 2021-08-12 | $5.93 | $5.98 | $5.74 | $5.80 | $5.70 | 1,391,657 |
| 2021-08-11 | $5.82 | $5.91 | $5.69 | $5.90 | $5.80 | 1,291,806 |
| 2021-08-10 | $5.73 | $5.93 | $5.73 | $5.92 | $5.82 | 1,032,017 |
| 2021-08-09 | $5.80 | $5.80 | $5.57 | $5.69 | $5.59 | 1,485,191 |
| 2021-08-06 | $5.87 | $6.00 | $5.80 | $5.92 | $5.82 | 2,935,274 |
| 2021-08-05 | $5.79 | $5.96 | $5.70 | $5.82 | $5.72 | 1,736,385 |
| 2021-08-04 | $6.08 | $6.11 | $5.71 | $5.71 | $5.61 | 1,789,693 |
| 2021-08-03 | $6.02 | $6.29 | $5.94 | $6.22 | $6.11 | 1,713,422 |
| 2021-08-02 | $6.21 | $6.44 | $6.09 | $6.09 | $5.99 | 905,142 |
| 2021-07-30 | $6.18 | $6.24 | $6.01 | $6.23 | $6.12 | 1,298,077 |
| 2021-07-29 | $6.29 | $6.29 | $6.12 | $6.20 | $6.09 | 1,161,219 |
| 2021-07-28 | $6.04 | $6.19 | $5.98 | $6.17 | $6.06 | 1,385,420 |
| 2021-07-27 | $6.24 | $6.24 | $5.94 | $6.03 | $5.93 | 1,400,647 |
| 2021-07-26 | $6.09 | $6.33 | $6.08 | $6.29 | $6.18 | 1,090,540 |
| 2021-07-23 | $6.18 | $6.19 | $6.04 | $6.09 | $5.99 | 1,059,673 |
| 2021-07-22 | $6.17 | $6.19 | $5.96 | $6.12 | $6.02 | 1,732,307 |
| 2021-07-21 | $6.07 | $6.21 | $6.02 | $6.10 | $6.00 | 1,948,910 |
| 2021-07-20 | $5.82 | $5.99 | $5.72 | $5.92 | $5.82 | 1,466,363 |
| 2021-07-19 | $5.78 | $5.92 | $5.61 | $5.81 | $5.71 | 3,624,441 |
| 2021-07-16 | $6.45 | $6.50 | $6.09 | $6.10 | $6.00 | 1,279,234 |
| 2021-07-15 | $6.52 | $6.61 | $6.34 | $6.38 | $6.27 | 1,864,745 |
| 2021-07-14 | $6.88 | $7.03 | $6.55 | $6.59 | $6.48 | 1,630,028 |
| 2021-07-13 | $6.83 | $6.83 | $6.59 | $6.79 | $6.67 | 1,656,341 |
| 2021-07-12 | $6.74 | $6.91 | $6.65 | $6.89 | $6.77 | 1,590,461 |
| 2021-07-09 | $6.82 | $6.94 | $6.70 | $6.89 | $6.77 | 1,494,885 |
| 2021-07-08 | $6.56 | $6.82 | $6.43 | $6.71 | $6.60 | 1,205,040 |
| 2021-07-07 | $6.90 | $7.04 | $6.57 | $6.66 | $6.55 | 1,549,869 |
| 2021-07-06 | $7.16 | $7.17 | $6.84 | $6.90 | $6.78 | 1,525,000 |
| 2021-07-02 | $7.38 | $7.38 | $7.10 | $7.12 | $7.00 | 1,648,545 |
| 2021-07-01 | $7.38 | $7.50 | $7.32 | $7.42 | $7.29 | 837,616 |
| 2021-06-30 | $7.15 | $7.28 | $7.13 | $7.19 | $7.07 | 640,353 |
| 2021-06-29 | $7.10 | $7.27 | $7.04 | $7.09 | $6.97 | 1,316,449 |
| 2021-06-28 | $7.47 | $7.47 | $6.99 | $7.00 | $6.88 | 1,856,008 |
| 2021-06-25 | $7.47 | $7.54 | $7.33 | $7.49 | $7.36 | 1,239,524 |
| 2021-06-24 | $7.29 | $7.46 | $7.20 | $7.42 | $7.29 | 963,701 |
| 2021-06-23 | $7.16 | $7.36 | $7.16 | $7.25 | $7.13 | 1,318,136 |
| 2021-06-22 | $7.13 | $7.14 | $6.93 | $7.08 | $6.96 | 1,361,455 |
| 2021-06-21 | $6.67 | $7.23 | $6.67 | $7.17 | $7.05 | 2,131,840 |
| 2021-06-18 | $6.62 | $6.77 | $6.51 | $6.56 | $6.45 | 1,728,780 |
| 2021-06-17 | $7.12 | $7.15 | $6.54 | $6.76 | $6.64 | 2,372,255 |
| 2021-06-16 | $7.15 | $7.36 | $7.12 | $7.20 | $7.08 | 1,725,491 |
| 2021-06-15 | $7.04 | $7.22 | $7.01 | $7.19 | $7.07 | 1,215,935 |
| 2021-06-14 | $7.13 | $7.19 | $6.96 | $7.00 | $6.88 | 1,919,531 |
| 2021-06-11 | $7.20 | $7.23 | $7.05 | $7.09 | $6.97 | 1,122,458 |
| 2021-06-10 | $7.16 | $7.23 | $7.03 | $7.16 | $7.04 | 1,647,229 |
| 2021-06-09 | $7.14 | $7.16 | $7.01 | $7.04 | $6.92 | 2,526,453 |
| 2021-06-08 | $7.01 | $7.11 | $6.86 | $7.08 | $6.96 | 1,475,384 |
| 2021-06-07 | $7.10 | $7.23 | $6.98 | $7.02 | $6.90 | 1,510,918 |
| 2021-06-04 | $7.15 | $7.21 | $6.99 | $7.12 | $7.00 | 1,246,150 |
| 2021-06-03 | $7.34 | $7.34 | $7.07 | $7.08 | $6.96 | 1,476,206 |
| 2021-06-02 | $7.28 | $7.46 | $7.09 | $7.37 | $7.24 | 3,148,744 |
| 2021-06-01 | $6.81 | $7.16 | $6.79 | $7.15 | $7.03 | 3,818,927 |
| 2021-05-28 | $6.37 | $6.59 | $6.36 | $6.55 | $6.44 | 1,695,063 |
| 2021-05-27 | $6.25 | $6.41 | $6.22 | $6.36 | $6.25 | 1,499,082 |
| 2021-05-26 | $6.00 | $6.25 | $5.95 | $6.22 | $6.09 | 1,420,647 |
| 2021-05-25 | $6.12 | $6.20 | $5.98 | $6.00 | $5.87 | 1,247,224 |
| 2021-05-24 | $6.14 | $6.21 | $6.00 | $6.17 | $6.04 | 818,212 |
| 2021-05-21 | $6.10 | $6.13 | $6.01 | $6.06 | $5.93 | 1,250,004 |
| 2021-05-20 | $6.16 | $6.17 | $5.91 | $6.01 | $5.88 | 1,272,327 |
| 2021-05-19 | $6.18 | $6.29 | $6.04 | $6.16 | $6.03 | 1,566,441 |
| 2021-05-18 | $6.48 | $6.62 | $6.33 | $6.35 | $6.22 | 1,967,638 |
| 2021-05-17 | $6.20 | $6.41 | $6.17 | $6.41 | $6.27 | 1,378,561 |
| 2021-05-14 | $6.11 | $6.23 | $6.07 | $6.19 | $6.06 | 1,234,837 |
| 2021-05-13 | $6.11 | $6.18 | $5.84 | $6.00 | $5.87 | 1,971,393 |
| 2021-05-12 | $6.18 | $6.48 | $6.18 | $6.22 | $6.09 | 2,414,847 |
| 2021-05-11 | $5.97 | $6.24 | $5.89 | $6.12 | $5.99 | 2,124,714 |
| 2021-05-10 | $6.21 | $6.36 | $6.06 | $6.20 | $6.07 | 2,290,653 |
| 2021-05-07 | $5.74 | $6.11 | $5.64 | $6.09 | $5.96 | 2,574,090 |
| 2021-05-06 | $5.83 | $5.86 | $5.60 | $5.74 | $5.62 | 1,363,893 |
| 2021-05-05 | $5.69 | $5.90 | $5.66 | $5.82 | $5.70 | 2,500,000 |
| 2021-05-04 | $5.60 | $5.65 | $5.47 | $5.60 | $5.48 | 2,062,582 |
| 2021-05-03 | $5.40 | $5.59 | $5.39 | $5.57 | $5.45 | 1,594,917 |
| 2021-04-30 | $5.39 | $5.55 | $5.35 | $5.37 | $5.26 | 1,425,542 |
| 2021-04-29 | $5.59 | $5.68 | $5.46 | $5.53 | $5.41 | 2,676,460 |
| 2021-04-28 | $5.25 | $5.53 | $5.24 | $5.48 | $5.36 | 1,865,681 |
| 2021-04-27 | $5.17 | $5.27 | $5.13 | $5.22 | $5.10 | 757,617 |
| 2021-04-26 | $5.14 | $5.24 | $5.09 | $5.17 | $5.05 | 955,392 |
| 2021-04-23 | $5.01 | $5.21 | $4.99 | $5.14 | $5.02 | 1,002,530 |
| 2021-04-22 | $5.15 | $5.15 | $4.98 | $5.02 | $4.91 | 1,454,955 |
| 2021-04-21 | $4.96 | $5.16 | $4.89 | $5.13 | $5.01 | 1,156,221 |
| 2021-04-20 | $5.21 | $5.23 | $4.97 | $5.03 | $4.92 | 2,263,014 |
| 2021-04-19 | $5.32 | $5.38 | $5.21 | $5.23 | $5.11 | 1,471,216 |
| 2021-04-16 | $5.45 | $5.46 | $5.26 | $5.31 | $5.19 | 1,979,184 |
| 2021-04-15 | $5.62 | $5.62 | $5.36 | $5.42 | $5.30 | 2,361,564 |
| 2021-04-14 | $5.39 | $5.64 | $5.39 | $5.59 | $5.46 | 2,681,352 |
| 2021-04-13 | $5.50 | $5.53 | $5.29 | $5.35 | $5.23 | 1,990,644 |
| 2021-04-12 | $5.56 | $5.60 | $5.38 | $5.43 | $5.31 | 2,076,305 |
| 2021-04-09 | $5.29 | $5.56 | $5.20 | $5.47 | $5.35 | 3,028,419 |
| 2021-04-08 | $4.90 | $5.29 | $4.83 | $5.24 | $5.12 | 3,797,935 |
| 2021-04-07 | $5.00 | $5.04 | $4.88 | $4.90 | $4.79 | 1,380,932 |
| 2021-04-06 | $5.08 | $5.19 | $4.98 | $4.98 | $4.87 | 1,383,020 |
| 2021-04-05 | $5.25 | $5.27 | $4.95 | $5.02 | $4.91 | 1,760,754 |
| 2021-04-01 | $5.07 | $5.27 | $4.99 | $5.27 | $5.15 | 1,751,896 |
| 2021-03-31 | $5.04 | $5.07 | $4.95 | $5.01 | $4.90 | 1,174,105 |
| 2021-03-30 | $4.95 | $5.04 | $4.88 | $5.02 | $4.91 | 1,366,965 |
| 2021-03-29 | $5.10 | $5.15 | $4.92 | $5.06 | $4.94 | 1,519,927 |
| 2021-03-26 | $5.11 | $5.17 | $5.02 | $5.15 | $5.03 | 1,469,716 |
| 2021-03-25 | $4.90 | $5.00 | $4.71 | $4.92 | $4.80 | 2,398,303 |
| 2021-03-24 | $5.12 | $5.33 | $5.12 | $5.16 | $5.04 | 1,864,487 |
| 2021-03-23 | $5.02 | $5.18 | $4.98 | $5.00 | $4.88 | 1,492,636 |
| 2021-03-22 | $5.44 | $5.45 | $5.22 | $5.23 | $5.10 | 1,466,636 |
| 2021-03-19 | $5.31 | $5.52 | $5.19 | $5.44 | $5.31 | 1,167,238 |
| 2021-03-18 | $5.71 | $5.73 | $5.22 | $5.27 | $5.14 | 2,013,270 |
| 2021-03-17 | $5.36 | $5.82 | $5.30 | $5.81 | $5.67 | 1,904,016 |
| 2021-03-16 | $5.48 | $5.50 | $5.30 | $5.37 | $5.24 | 1,343,207 |
| 2021-03-15 | $5.60 | $5.65 | $5.45 | $5.56 | $5.43 | 1,262,840 |
| 2021-03-12 | $5.70 | $5.75 | $5.57 | $5.67 | $5.53 | 1,114,042 |
| 2021-03-11 | $5.53 | $5.71 | $5.49 | $5.69 | $5.55 | 1,621,708 |
| 2021-03-10 | $5.15 | $5.51 | $5.11 | $5.45 | $5.32 | 1,831,805 |
| 2021-03-09 | $5.25 | $5.32 | $5.09 | $5.13 | $5.01 | 1,971,631 |
| 2021-03-08 | $5.39 | $5.40 | $5.15 | $5.23 | $5.10 | 2,590,158 |
| 2021-03-05 | $5.25 | $5.46 | $5.11 | $5.37 | $5.24 | 2,798,889 |
| 2021-03-04 | $4.93 | $5.19 | $4.74 | $5.10 | $4.98 | 3,725,769 |
| 2021-03-03 | $4.89 | $4.96 | $4.81 | $4.87 | $4.75 | 3,673,926 |
| 2021-03-02 | $4.80 | $4.97 | $4.78 | $4.82 | $4.70 | 2,019,419 |
| 2021-03-01 | $4.96 | $5.03 | $4.73 | $4.78 | $4.66 | 2,424,301 |
| 2021-02-26 | $4.88 | $4.99 | $4.69 | $4.84 | $4.72 | 3,053,910 |
| 2021-02-25 | $5.35 | $5.35 | $4.93 | $5.00 | $4.88 | 2,561,821 |
| 2021-02-24 | $5.18 | $5.42 | $5.15 | $5.26 | $5.12 | 2,896,997 |
| 2021-02-23 | $4.87 | $5.17 | $4.66 | $5.13 | $5.00 | 3,855,797 |
| 2021-02-22 | $4.50 | $5.03 | $4.47 | $4.91 | $4.78 | 2,787,529 |
| 2021-02-19 | $4.30 | $4.50 | $4.23 | $4.46 | $4.35 | 2,926,657 |
| 2021-02-18 | $4.59 | $4.65 | $4.45 | $4.47 | $4.35 | 2,664,583 |
| 2021-02-17 | $4.55 | $4.63 | $4.43 | $4.61 | $4.49 | 2,068,185 |
| 2021-02-16 | $4.90 | $4.90 | $4.50 | $4.57 | $4.45 | 3,556,535 |
| 2021-02-12 | $4.59 | $4.78 | $4.58 | $4.72 | $4.60 | 1,804,740 |
| 2021-02-11 | $4.58 | $4.75 | $4.57 | $4.68 | $4.56 | 4,087,118 |
| 2021-02-10 | $4.17 | $4.63 | $4.17 | $4.62 | $4.50 | 5,997,698 |
| 2021-02-09 | $3.95 | $4.19 | $3.85 | $4.15 | $4.04 | 3,611,729 |
| 2021-02-08 | $3.88 | $4.03 | $3.79 | $4.01 | $3.91 | 2,812,582 |
| 2021-02-05 | $3.78 | $3.89 | $3.73 | $3.74 | $3.64 | 6,197,415 |
| 2021-02-04 | $3.69 | $3.78 | $3.65 | $3.65 | $3.56 | 1,919,987 |
| 2021-02-03 | $3.42 | $3.71 | $3.40 | $3.62 | $3.53 | 2,605,259 |
| 2021-02-02 | $3.38 | $3.53 | $3.32 | $3.35 | $3.26 | 2,624,726 |
| 2021-02-01 | $3.18 | $3.33 | $3.10 | $3.27 | $3.19 | 1,527,111 |
| 2021-01-29 | $3.23 | $3.30 | $3.07 | $3.11 | $3.03 | 1,776,977 |
| 2021-01-28 | $3.31 | $3.33 | $3.15 | $3.23 | $3.15 | 1,647,300 |
| 2021-01-27 | $3.25 | $3.41 | $3.18 | $3.27 | $3.18 | 2,330,806 |
| 2021-01-26 | $3.30 | $3.52 | $3.24 | $3.26 | $3.17 | 4,525,503 |
| 2021-01-25 | $3.36 | $3.37 | $3.23 | $3.37 | $3.28 | 2,650,956 |
| 2021-01-22 | $3.38 | $3.41 | $3.31 | $3.35 | $3.26 | 1,714,210 |
| 2021-01-21 | $3.69 | $3.70 | $3.45 | $3.47 | $3.37 | 1,615,933 |
| 2021-01-20 | $3.70 | $3.83 | $3.63 | $3.63 | $3.53 | 1,985,225 |
| 2021-01-19 | $3.63 | $3.76 | $3.61 | $3.65 | $3.55 | 1,981,333 |
| 2021-01-15 | $3.71 | $3.75 | $3.62 | $3.65 | $3.55 | 1,414,679 |
| 2021-01-14 | $3.68 | $3.88 | $3.67 | $3.82 | $3.71 | 1,241,621 |
| 2021-01-13 | $3.79 | $3.79 | $3.59 | $3.68 | $3.58 | 1,399,818 |
| 2021-01-12 | $3.61 | $3.78 | $3.60 | $3.76 | $3.65 | 1,305,426 |
| 2021-01-11 | $3.45 | $3.60 | $3.41 | $3.58 | $3.48 | 770,354 |
| 2021-01-08 | $3.72 | $3.75 | $3.48 | $3.55 | $3.45 | 1,445,053 |
| 2021-01-07 | $3.58 | $3.67 | $3.54 | $3.64 | $3.54 | 1,617,295 |
| 2021-01-06 | $3.47 | $3.63 | $3.43 | $3.53 | $3.43 | 1,988,013 |
| 2021-01-05 | $3.20 | $3.51 | $3.20 | $3.43 | $3.33 | 2,522,694 |
| 2021-01-04 | $3.16 | $3.27 | $3.11 | $3.18 | $3.09 | 1,803,108 |
| 2020-12-31 | $3.15 | $3.22 | $3.13 | $3.13 | $3.04 | 1,029,175 |
| 2020-12-30 | $3.11 | $3.25 | $3.11 | $3.19 | $3.10 | 936,875 |
| 2020-12-29 | $3.12 | $3.20 | $3.07 | $3.13 | $3.03 | 1,535,916 |
| 2020-12-28 | $3.14 | $3.19 | $3.02 | $3.06 | $2.97 | 748,534 |
| 2020-12-24 | $3.12 | $3.16 | $3.07 | $3.14 | $3.04 | 861,825 |
| 2020-12-23 | $2.93 | $3.15 | $2.93 | $3.14 | $3.04 | 1,623,706 |
| 2020-12-22 | $3.10 | $3.10 | $2.90 | $2.90 | $2.81 | 1,493,681 |
| 2020-12-21 | $3.14 | $3.23 | $3.07 | $3.08 | $2.99 | 1,799,063 |
| 2020-12-18 | $3.33 | $3.46 | $3.28 | $3.36 | $3.26 | 2,029,363 |
| 2020-12-17 | $3.36 | $3.39 | $3.22 | $3.34 | $3.24 | 1,431,471 |
| 2020-12-16 | $3.44 | $3.44 | $3.31 | $3.32 | $3.22 | 1,270,854 |
| 2020-12-15 | $3.37 | $3.48 | $3.35 | $3.46 | $3.35 | 1,234,207 |
| 2020-12-14 | $3.44 | $3.51 | $3.29 | $3.38 | $3.28 | 1,916,895 |
| 2020-12-11 | $3.28 | $3.34 | $3.16 | $3.32 | $3.22 | 1,553,657 |
| 2020-12-10 | $3.05 | $3.34 | $3.03 | $3.33 | $3.23 | 2,517,138 |
| 2020-12-09 | $3.09 | $3.19 | $2.95 | $3.01 | $2.92 | 1,504,770 |
| 2020-12-08 | $2.90 | $3.05 | $2.90 | $3.05 | $2.96 | 1,290,770 |
| 2020-12-07 | $2.85 | $2.97 | $2.79 | $2.93 | $2.84 | 1,512,533 |
| 2020-12-04 | $2.80 | $2.95 | $2.79 | $2.95 | $2.86 | 2,495,288 |
| 2020-12-03 | $2.70 | $2.76 | $2.63 | $2.72 | $2.64 | 1,362,064 |
| 2020-12-02 | $2.51 | $2.78 | $2.49 | $2.69 | $2.61 | 1,714,768 |
| 2020-12-01 | $2.59 | $2.65 | $2.48 | $2.51 | $2.43 | 1,392,230 |
| 2020-11-30 | $2.69 | $2.72 | $2.54 | $2.54 | $2.46 | 1,253,548 |
| 2020-11-27 | $2.75 | $2.78 | $2.67 | $2.71 | $2.63 | 488,588 |
| 2020-11-25 | $2.78 | $2.79 | $2.67 | $2.75 | $2.67 | 1,316,479 |
| 2020-11-24 | $2.71 | $2.83 | $2.69 | $2.79 | $2.70 | 2,924,057 |
| 2020-11-23 | $2.39 | $2.58 | $2.37 | $2.56 | $2.47 | 1,762,644 |
| 2020-11-20 | $2.36 | $2.38 | $2.30 | $2.32 | $2.24 | 1,483,102 |
| 2020-11-19 | $2.33 | $2.44 | $2.29 | $2.36 | $2.28 | 1,683,840 |
| 2020-11-18 | $2.40 | $2.54 | $2.34 | $2.34 | $2.26 | 2,313,006 |
| 2020-11-17 | $2.26 | $2.40 | $2.20 | $2.36 | $2.28 | 1,795,122 |
| 2020-11-16 | $2.20 | $2.29 | $2.17 | $2.26 | $2.18 | 1,520,415 |
| 2020-11-13 | $2.07 | $2.11 | $2.01 | $2.08 | $2.01 | 1,022,714 |
| 2020-11-12 | $2.24 | $2.24 | $2.04 | $2.07 | $2.00 | 1,766,000 |
| 2020-11-11 | $2.28 | $2.32 | $2.19 | $2.25 | $2.17 | 1,921,488 |
| 2020-11-10 | $2.03 | $2.23 | $1.96 | $2.23 | $2.16 | 2,738,980 |
| 2020-11-09 | $1.84 | $2.04 | $1.82 | $1.99 | $1.92 | 3,982,594 |
| 2020-11-06 | $1.83 | $1.85 | $1.70 | $1.71 | $1.65 | 2,547,140 |
| 2020-11-05 | $1.81 | $1.87 | $1.77 | $1.80 | $1.74 | 914,674 |
| 2020-11-04 | $1.88 | $1.90 | $1.81 | $1.82 | $1.76 | 675,370 |
| 2020-11-03 | $1.90 | $1.98 | $1.82 | $1.88 | $1.82 | 1,238,267 |
| 2020-11-02 | $1.84 | $1.88 | $1.79 | $1.86 | $1.80 | 837,297 |
| 2020-10-30 | $1.84 | $1.87 | $1.78 | $1.83 | $1.77 | 1,139,378 |
| 2020-10-29 | $1.78 | $1.86 | $1.70 | $1.86 | $1.80 | 1,384,968 |
| 2020-10-28 | $1.86 | $1.86 | $1.78 | $1.80 | $1.73 | 1,018,133 |
| 2020-10-27 | $1.94 | $1.95 | $1.90 | $1.90 | $1.83 | 622,564 |
| 2020-10-26 | $2.01 | $2.01 | $1.89 | $1.92 | $1.85 | 1,095,762 |
| 2020-10-23 | $2.10 | $2.12 | $2.01 | $2.05 | $1.97 | 1,099,226 |
| 2020-10-22 | $1.99 | $2.10 | $1.95 | $2.08 | $2.00 | 1,474,970 |
| 2020-10-21 | $2.04 | $2.08 | $1.98 | $1.98 | $1.91 | 1,105,833 |
| 2020-10-20 | $1.93 | $2.06 | $1.89 | $2.01 | $1.93 | 1,171,083 |
| 2020-10-19 | $1.93 | $2.01 | $1.91 | $1.92 | $1.85 | 1,211,193 |
| 2020-10-16 | $1.93 | $2.06 | $1.88 | $1.94 | $1.87 | 1,640,508 |
| 2020-10-15 | $1.85 | $1.93 | $1.76 | $1.93 | $1.86 | 1,943,794 |
| 2020-10-14 | $1.93 | $1.99 | $1.87 | $1.87 | $1.80 | 1,231,980 |
| 2020-10-13 | $1.95 | $2.03 | $1.91 | $1.92 | $1.85 | 828,454 |
| 2020-10-12 | $2.02 | $2.02 | $1.96 | $1.99 | $1.92 | 531,190 |
| 2020-10-09 | $2.13 | $2.13 | $2.00 | $2.04 | $1.96 | 1,102,946 |
| 2020-10-08 | $1.96 | $2.11 | $1.93 | $2.10 | $2.02 | 1,366,849 |
| 2020-10-07 | $1.97 | $2.01 | $1.87 | $1.94 | $1.87 | 1,142,357 |
| 2020-10-06 | $2.03 | $2.07 | $1.90 | $1.91 | $1.84 | 1,666,692 |
| 2020-10-05 | $1.89 | $1.96 | $1.82 | $1.96 | $1.89 | 1,446,615 |
| 2020-10-02 | $1.75 | $1.88 | $1.72 | $1.85 | $1.78 | 1,705,931 |
| 2020-10-01 | $1.81 | $1.84 | $1.76 | $1.80 | $1.73 | 2,999,836 |
| 2020-09-30 | $1.83 | $1.89 | $1.77 | $1.86 | $1.79 | 5,591,085 |
| 2020-09-29 | $1.88 | $1.91 | $1.73 | $1.81 | $1.74 | 4,731,741 |
| 2020-09-28 | $1.83 | $1.92 | $1.82 | $1.91 | $1.83 | 1,634,574 |
| 2020-09-25 | $1.81 | $1.82 | $1.74 | $1.78 | $1.71 | 1,156,186 |
| 2020-09-24 | $1.76 | $1.88 | $1.72 | $1.83 | $1.75 | 1,778,638 |
| 2020-09-23 | $1.89 | $1.89 | $1.76 | $1.77 | $1.70 | 1,724,203 |
| 2020-09-22 | $1.86 | $1.93 | $1.83 | $1.84 | $1.76 | 1,213,202 |
| 2020-09-21 | $1.96 | $1.97 | $1.83 | $1.86 | $1.78 | 1,277,731 |
| 2020-09-18 | $2.05 | $2.09 | $2.00 | $2.02 | $1.94 | 959,344 |
| 2020-09-17 | $2.02 | $2.09 | $1.94 | $2.06 | $1.98 | 1,097,730 |
| 2020-09-16 | $1.96 | $2.11 | $1.91 | $2.04 | $1.96 | 1,317,316 |
| 2020-09-15 | $1.90 | $1.98 | $1.88 | $1.92 | $1.84 | 1,579,544 |
| 2020-09-14 | $1.92 | $1.99 | $1.81 | $1.90 | $1.82 | 1,533,819 |
| 2020-09-11 | $1.95 | $2.02 | $1.89 | $1.91 | $1.83 | 1,379,875 |
| 2020-09-10 | $2.14 | $2.15 | $1.95 | $1.95 | $1.87 | 3,023,528 |
| 2020-09-09 | $2.19 | $2.24 | $2.15 | $2.15 | $2.06 | 1,106,485 |
| 2020-09-08 | $2.35 | $2.36 | $2.16 | $2.19 | $2.10 | 1,588,192 |
| 2020-09-04 | $2.48 | $2.50 | $2.36 | $2.42 | $2.32 | 905,817 |
| 2020-09-03 | $2.49 | $2.54 | $2.44 | $2.46 | $2.36 | 1,502,283 |
| 2020-09-02 | $2.72 | $2.72 | $2.49 | $2.53 | $2.43 | 1,578,635 |
| 2020-09-01 | $2.65 | $2.74 | $2.59 | $2.72 | $2.61 | 748,692 |
| 2020-08-31 | $2.79 | $2.80 | $2.64 | $2.65 | $2.54 | 606,643 |
| 2020-08-28 | $2.74 | $2.82 | $2.72 | $2.79 | $2.67 | 452,231 |
| 2020-08-27 | $2.80 | $2.84 | $2.71 | $2.73 | $2.61 | 899,918 |
| 2020-08-26 | $2.91 | $2.92 | $2.75 | $2.78 | $2.66 | 663,893 |
| 2020-08-25 | $2.88 | $2.96 | $2.86 | $2.91 | $2.78 | 630,314 |
| 2020-08-24 | $2.79 | $2.90 | $2.72 | $2.87 | $2.74 | 921,499 |
| 2020-08-21 | $2.85 | $2.85 | $2.74 | $2.74 | $2.62 | 650,869 |
| 2020-08-20 | $2.95 | $2.96 | $2.85 | $2.88 | $2.75 | 743,017 |
| 2020-08-19 | $3.06 | $3.10 | $3.00 | $3.00 | $2.87 | 629,398 |
| 2020-08-18 | $3.09 | $3.17 | $3.06 | $3.08 | $2.94 | 426,935 |
| 2020-08-17 | $3.07 | $3.14 | $3.04 | $3.12 | $2.98 | 635,409 |
| 2020-08-14 | $3.03 | $3.16 | $3.01 | $3.15 | $3.01 | 639,262 |
| 2020-08-13 | $3.10 | $3.11 | $2.99 | $3.08 | $2.94 | 552,980 |
| 2020-08-12 | $3.00 | $3.15 | $3.00 | $3.08 | $2.94 | 811,282 |
| 2020-08-11 | $3.14 | $3.19 | $2.94 | $2.96 | $2.83 | 1,171,484 |
| 2020-08-10 | $3.00 | $3.15 | $2.96 | $3.05 | $2.92 | 837,233 |
| 2020-08-07 | $2.80 | $3.03 | $2.76 | $2.98 | $2.85 | 1,331,492 |
| 2020-08-06 | $2.90 | $2.94 | $2.82 | $2.93 | $2.80 | 1,118,302 |
| 2020-08-05 | $2.76 | $2.93 | $2.76 | $2.92 | $2.79 | 1,478,378 |
| 2020-08-04 | $2.49 | $2.71 | $2.49 | $2.70 | $2.58 | 1,032,138 |
| 2020-08-03 | $2.49 | $2.55 | $2.42 | $2.51 | $2.40 | 540,030 |
| 2020-07-31 | $2.47 | $2.48 | $2.43 | $2.48 | $2.37 | 673,076 |
| 2020-07-30 | $2.50 | $2.53 | $2.42 | $2.46 | $2.35 | 680,921 |
| 2020-07-29 | $2.50 | $2.58 | $2.50 | $2.58 | $2.47 | 497,724 |
| 2020-07-28 | $2.50 | $2.65 | $2.50 | $2.53 | $2.41 | 663,741 |
| 2020-07-27 | $2.70 | $2.72 | $2.60 | $2.65 | $2.53 | 572,711 |
| 2020-07-24 | $2.66 | $2.72 | $2.62 | $2.72 | $2.59 | 680,036 |
| 2020-07-23 | $2.70 | $2.72 | $2.62 | $2.65 | $2.53 | 721,865 |
| 2020-07-22 | $2.68 | $2.74 | $2.59 | $2.72 | $2.59 | 799,935 |
| 2020-07-21 | $2.52 | $2.74 | $2.51 | $2.72 | $2.59 | 1,114,148 |
| 2020-07-20 | $2.53 | $2.57 | $2.42 | $2.47 | $2.35 | 841,871 |
| 2020-07-17 | $2.57 | $2.61 | $2.51 | $2.53 | $2.41 | 628,932 |
| 2020-07-16 | $2.64 | $2.66 | $2.54 | $2.58 | $2.46 | 790,658 |
| 2020-07-15 | $2.60 | $2.66 | $2.55 | $2.64 | $2.52 | 934,873 |
| 2020-07-14 | $2.39 | $2.55 | $2.35 | $2.54 | $2.42 | 917,798 |
| 2020-07-13 | $2.47 | $2.52 | $2.38 | $2.42 | $2.31 | 1,183,654 |
| 2020-07-10 | $2.22 | $2.46 | $2.22 | $2.44 | $2.33 | 1,165,795 |
| 2020-07-09 | $2.30 | $2.37 | $2.23 | $2.23 | $2.13 | 1,988,582 |
| 2020-07-08 | $2.36 | $2.39 | $2.25 | $2.29 | $2.18 | 2,075,386 |
| 2020-07-07 | $2.48 | $2.51 | $2.34 | $2.35 | $2.24 | 1,766,594 |
| 2020-07-06 | $2.93 | $2.95 | $2.53 | $2.54 | $2.42 | 3,318,423 |
| 2020-07-02 | $2.85 | $2.96 | $2.75 | $2.91 | $2.77 | 1,267,239 |
| 2020-07-01 | $2.84 | $2.90 | $2.69 | $2.72 | $2.59 | 578,145 |
| 2020-06-30 | $2.70 | $2.84 | $2.60 | $2.83 | $2.70 | 1,402,425 |
| 2020-06-29 | $2.50 | $2.74 | $2.50 | $2.70 | $2.57 | 1,411,276 |
| 2020-06-26 | $2.67 | $2.69 | $2.53 | $2.53 | $2.41 | 1,865,064 |
| 2020-06-25 | $2.73 | $2.85 | $2.67 | $2.71 | $2.58 | 1,043,444 |
| 2020-06-24 | $2.98 | $2.98 | $2.75 | $2.76 | $2.62 | 929,087 |
| 2020-06-23 | $2.95 | $3.03 | $2.93 | $3.00 | $2.85 | 1,027,473 |
| 2020-06-22 | $2.91 | $2.93 | $2.81 | $2.90 | $2.76 | 967,727 |
| 2020-06-19 | $3.02 | $3.02 | $2.84 | $2.89 | $2.75 | 1,774,901 |
| 2020-06-18 | $2.82 | $3.02 | $2.81 | $2.92 | $2.78 | 1,299,617 |
| 2020-06-17 | $3.01 | $3.01 | $2.84 | $2.85 | $2.71 | 1,127,396 |
| 2020-06-16 | $3.13 | $3.19 | $2.98 | $3.03 | $2.88 | 1,591,995 |
| 2020-06-15 | $2.78 | $3.00 | $2.71 | $2.94 | $2.80 | 1,049,566 |
| 2020-06-12 | $3.06 | $3.08 | $2.85 | $2.94 | $2.80 | 1,465,148 |
| 2020-06-11 | $3.00 | $3.22 | $2.86 | $2.87 | $2.73 | 1,991,258 |
| 2020-06-10 | $3.45 | $3.48 | $3.17 | $3.34 | $3.18 | 1,551,741 |
| 2020-06-09 | $3.49 | $3.58 | $3.39 | $3.47 | $3.30 | 1,142,632 |
| 2020-06-08 | $3.70 | $3.73 | $3.52 | $3.59 | $3.41 | 1,795,692 |
| 2020-06-05 | $3.18 | $3.49 | $3.15 | $3.49 | $3.32 | 1,591,724 |
| 2020-06-04 | $2.96 | $3.03 | $2.86 | $3.01 | $2.86 | 1,110,622 |
| 2020-06-03 | $3.00 | $3.04 | $2.90 | $2.97 | $2.82 | 876,143 |
| 2020-06-02 | $2.79 | $2.97 | $2.79 | $2.94 | $2.80 | 1,122,146 |
| 2020-06-01 | $2.72 | $2.79 | $2.67 | $2.76 | $2.62 | 766,062 |
| 2020-05-29 | $2.80 | $2.80 | $2.65 | $2.69 | $2.56 | 971,179 |
| 2020-05-28 | $2.92 | $2.92 | $2.76 | $2.79 | $2.65 | 654,939 |
| 2020-05-27 | $2.88 | $2.92 | $2.78 | $2.90 | $2.75 | 774,826 |
| 2020-05-26 | $2.85 | $2.91 | $2.78 | $2.85 | $2.70 | 551,726 |
| 2020-05-22 | $2.80 | $2.80 | $2.66 | $2.75 | $2.61 | 758,492 |
| 2020-05-21 | $2.89 | $2.98 | $2.74 | $2.82 | $2.68 | 905,656 |
| 2020-05-20 | $2.80 | $2.92 | $2.79 | $2.89 | $2.74 | 1,037,228 |
| 2020-05-19 | $2.79 | $2.84 | $2.65 | $2.71 | $2.57 | 1,709,354 |
| 2020-05-18 | $2.59 | $2.87 | $2.59 | $2.86 | $2.71 | 1,136,856 |
| 2020-05-15 | $2.42 | $2.51 | $2.39 | $2.42 | $2.30 | 593,668 |
| 2020-05-14 | $2.24 | $2.45 | $2.14 | $2.41 | $2.29 | 1,026,493 |
| 2020-05-13 | $2.45 | $2.49 | $2.27 | $2.29 | $2.17 | 5,184,665 |
| 2020-05-12 | $2.49 | $2.55 | $2.40 | $2.47 | $2.34 | 1,063,388 |
| 2020-05-11 | $2.57 | $2.59 | $2.46 | $2.47 | $2.34 | 637,873 |
| 2020-05-08 | $2.60 | $2.61 | $2.44 | $2.58 | $2.45 | 1,024,280 |
| 2020-05-07 | $2.52 | $2.58 | $2.45 | $2.52 | $2.39 | 950,739 |
| 2020-05-06 | $2.55 | $2.56 | $2.38 | $2.41 | $2.29 | 956,862 |
| 2020-05-05 | $2.68 | $2.75 | $2.50 | $2.51 | $2.38 | 1,594,480 |
| 2020-05-04 | $2.51 | $2.54 | $2.36 | $2.54 | $2.41 | 1,158,551 |
| 2020-05-01 | $2.60 | $2.62 | $2.39 | $2.48 | $2.35 | 1,650,272 |
| 2020-04-30 | $2.73 | $2.75 | $2.43 | $2.70 | $2.56 | 2,971,354 |
| 2020-04-29 | $2.29 | $2.60 | $2.29 | $2.58 | $2.45 | 1,966,305 |
| 2020-04-28 | $2.17 | $2.27 | $2.13 | $2.23 | $2.11 | 1,205,675 |
| 2020-04-27 | $2.10 | $2.16 | $1.95 | $2.13 | $2.02 | 1,233,484 |
| 2020-04-24 | $2.28 | $2.33 | $2.10 | $2.15 | $2.03 | 922,217 |
| 2020-04-23 | $2.07 | $2.34 | $2.04 | $2.21 | $2.09 | 2,028,257 |
| 2020-04-22 | $1.93 | $2.03 | $1.91 | $2.00 | $1.89 | 1,566,111 |
| 2020-04-21 | $1.77 | $1.89 | $1.70 | $1.86 | $1.76 | 1,351,247 |
| 2020-04-20 | $1.72 | $1.95 | $1.67 | $1.82 | $1.72 | 1,550,366 |
| 2020-04-17 | $1.70 | $1.86 | $1.66 | $1.84 | $1.74 | 834,699 |
| 2020-04-16 | $1.90 | $1.91 | $1.67 | $1.68 | $1.59 | 838,758 |
| 2020-04-15 | $1.86 | $1.94 | $1.76 | $1.89 | $1.79 | 1,603,667 |
| 2020-04-14 | $2.18 | $2.18 | $1.95 | $2.00 | $1.89 | 1,466,633 |
| 2020-04-13 | $2.25 | $2.25 | $2.07 | $2.17 | $2.05 | 1,266,966 |
| 2020-04-09 | $2.19 | $2.35 | $2.02 | $2.13 | $2.02 | 2,696,686 |
| 2020-04-08 | $2.05 | $2.09 | $1.91 | $2.04 | $1.93 | 1,682,785 |
| 2020-04-07 | $1.99 | $2.10 | $1.90 | $1.97 | $1.86 | 1,728,627 |
| 2020-04-06 | $1.83 | $1.94 | $1.76 | $1.87 | $1.77 | 1,355,663 |
| 2020-04-03 | $1.89 | $1.96 | $1.64 | $1.82 | $1.72 | 2,110,559 |
| 2020-04-02 | $1.58 | $1.89 | $1.52 | $1.72 | $1.63 | 1,955,360 |
| 2020-04-01 | $1.43 | $1.54 | $1.38 | $1.49 | $1.41 | 746,754 |
| 2020-03-31 | $1.32 | $1.55 | $1.32 | $1.48 | $1.40 | 1,506,379 |
| 2020-03-30 | $1.30 | $1.32 | $1.15 | $1.32 | $1.25 | 1,262,711 |
| 2020-03-27 | $1.47 | $1.47 | $1.31 | $1.32 | $1.24 | 1,345,437 |
| 2020-03-26 | $1.52 | $1.69 | $1.45 | $1.47 | $1.38 | 1,479,511 |
| 2020-03-25 | $1.43 | $1.68 | $1.35 | $1.51 | $1.42 | 2,206,923 |
| 2020-03-24 | $1.42 | $1.45 | $1.35 | $1.41 | $1.33 | 2,599,154 |
| 2020-03-23 | $1.45 | $1.48 | $1.30 | $1.30 | $1.22 | 1,631,506 |
| 2020-03-20 | $1.54 | $1.60 | $1.39 | $1.42 | $1.34 | 1,590,656 |
| 2020-03-19 | $1.44 | $1.54 | $1.35 | $1.48 | $1.39 | 1,811,072 |
| 2020-03-18 | $1.49 | $1.55 | $1.26 | $1.42 | $1.34 | 1,971,914 |
| 2020-03-17 | $1.76 | $1.77 | $1.55 | $1.57 | $1.48 | 2,534,427 |
| 2020-03-16 | $1.73 | $1.99 | $1.65 | $1.73 | $1.63 | 3,697,746 |
| 2020-03-13 | $1.78 | $2.00 | $1.56 | $2.00 | $1.88 | 3,508,014 |
| 2020-03-12 | $1.72 | $1.83 | $1.63 | $1.65 | $1.55 | 3,066,821 |
| 2020-03-11 | $2.02 | $2.15 | $1.83 | $1.95 | $1.84 | 6,584,890 |
| 2020-03-10 | $2.45 | $2.48 | $1.99 | $2.10 | $1.98 | 7,351,070 |
| 2020-03-09 | $2.59 | $2.72 | $2.14 | $2.14 | $2.01 | 5,327,789 |
| 2020-03-06 | $3.89 | $4.02 | $3.48 | $3.48 | $3.27 | 4,127,613 |
| 2020-03-05 | $4.12 | $4.18 | $3.98 | $4.03 | $3.79 | 1,645,594 |
| 2020-03-04 | $4.35 | $4.42 | $4.20 | $4.23 | $3.98 | 1,323,526 |
| 2020-03-03 | $4.38 | $4.45 | $4.11 | $4.23 | $3.98 | 2,818,081 |
| 2020-03-02 | $4.38 | $4.40 | $4.14 | $4.32 | $4.07 | 1,858,975 |
| 2020-02-28 | $4.07 | $4.37 | $4.07 | $4.34 | $4.08 | 3,289,849 |
| 2020-02-27 | $4.18 | $4.39 | $4.02 | $4.23 | $3.98 | 3,797,334 |
| 2020-02-26 | $4.51 | $4.62 | $4.36 | $4.36 | $4.10 | 2,107,586 |
| 2020-02-25 | $4.75 | $4.75 | $4.47 | $4.50 | $4.23 | 2,874,491 |
| 2020-02-24 | $4.78 | $4.79 | $4.61 | $4.72 | $4.43 | 3,611,721 |
| 2020-02-21 | $5.06 | $5.16 | $4.91 | $5.04 | $4.73 | 4,041,780 |
| 2020-02-20 | $5.39 | $5.44 | $5.25 | $5.26 | $4.94 | 2,509,591 |
| 2020-02-19 | $5.31 | $5.44 | $5.29 | $5.37 | $5.04 | 1,369,267 |
| 2020-02-18 | $5.18 | $5.31 | $5.17 | $5.25 | $4.93 | 2,080,463 |
| 2020-02-14 | $5.40 | $5.46 | $5.22 | $5.26 | $4.94 | 1,901,127 |
| 2020-02-13 | $5.20 | $5.36 | $5.16 | $5.34 | $5.02 | 1,060,927 |
| 2020-02-12 | $5.20 | $5.34 | $5.10 | $5.22 | $4.90 | 1,439,184 |
| 2020-02-11 | $5.21 | $5.28 | $5.05 | $5.07 | $4.76 | 1,021,355 |
| 2020-02-10 | $5.05 | $5.13 | $4.98 | $5.11 | $4.80 | 1,148,480 |
| 2020-02-07 | $5.16 | $5.20 | $5.02 | $5.11 | $4.80 | 1,235,089 |
| 2020-02-06 | $5.24 | $5.38 | $5.11 | $5.19 | $4.87 | 1,884,175 |
| 2020-02-05 | $4.97 | $5.25 | $4.97 | $5.24 | $4.92 | 1,621,505 |
| 2020-02-04 | $5.15 | $5.18 | $4.88 | $4.89 | $4.59 | 1,313,875 |
| 2020-02-03 | $5.10 | $5.10 | $4.93 | $5.02 | $4.72 | 1,751,255 |
| 2020-01-31 | $5.07 | $5.13 | $4.91 | $5.10 | $4.79 | 3,321,110 |
| 2020-01-30 | $5.06 | $5.19 | $4.98 | $5.16 | $4.85 | 2,412,401 |
| 2020-01-29 | $5.26 | $5.36 | $5.14 | $5.16 | $4.85 | 1,033,741 |
| 2020-01-28 | $5.26 | $5.34 | $5.12 | $5.25 | $4.92 | 1,205,570 |
| 2020-01-27 | $5.28 | $5.33 | $5.15 | $5.20 | $4.88 | 1,543,344 |
| 2020-01-24 | $5.51 | $5.54 | $5.37 | $5.45 | $5.11 | 2,155,084 |
| 2020-01-23 | $5.65 | $5.65 | $5.42 | $5.55 | $5.20 | 1,936,908 |
| 2020-01-22 | $6.09 | $6.10 | $5.73 | $5.73 | $5.37 | 2,651,883 |
| 2020-01-21 | $6.42 | $6.42 | $6.03 | $6.08 | $5.70 | 1,704,882 |
| 2020-01-17 | $6.57 | $6.57 | $6.35 | $6.46 | $6.06 | 1,139,838 |
| 2020-01-16 | $6.58 | $6.77 | $6.49 | $6.49 | $6.09 | 1,424,318 |
| 2020-01-15 | $6.66 | $6.72 | $6.56 | $6.56 | $6.15 | 1,133,280 |
| 2020-01-14 | $6.72 | $6.84 | $6.60 | $6.73 | $6.31 | 1,607,302 |
| 2020-01-13 | $6.69 | $6.84 | $6.55 | $6.72 | $6.30 | 1,189,301 |
| 2020-01-10 | $6.80 | $6.86 | $6.69 | $6.76 | $6.34 | 813,679 |
| 2020-01-09 | $6.85 | $6.87 | $6.55 | $6.84 | $6.41 | 1,229,528 |
| 2020-01-08 | $7.21 | $7.26 | $6.82 | $6.93 | $6.50 | 1,443,222 |
| 2020-01-07 | $7.26 | $7.28 | $7.11 | $7.23 | $6.78 | 760,486 |
| 2020-01-06 | $7.25 | $7.33 | $7.16 | $7.30 | $6.85 | 1,488,225 |
| 2020-01-03 | $7.19 | $7.35 | $7.09 | $7.13 | $6.69 | 1,443,801 |
| 2020-01-02 | $7.17 | $7.23 | $6.94 | $7.02 | $6.58 | 805,068 |
| 2019-12-31 | $7.00 | $7.23 | $6.96 | $7.13 | $6.69 | 908,345 |
| 2019-12-30 | $7.10 | $7.18 | $7.03 | $7.05 | $6.61 | 817,619 |
| 2019-12-27 | $7.13 | $7.20 | $7.02 | $7.03 | $6.59 | 823,134 |
| 2019-12-26 | $7.04 | $7.16 | $7.01 | $7.11 | $6.66 | 516,362 |
| 2019-12-24 | $7.07 | $7.16 | $6.99 | $7.00 | $6.56 | 409,337 |
| 2019-12-23 | $6.84 | $7.09 | $6.84 | $7.05 | $6.60 | 1,075,382 |
| 2019-12-20 | $7.01 | $7.04 | $6.82 | $6.85 | $6.42 | 2,052,838 |
| 2019-12-19 | $6.92 | $7.07 | $6.90 | $7.01 | $6.57 | 968,519 |
| 2019-12-18 | $6.84 | $7.04 | $6.78 | $6.94 | $6.50 | 1,269,895 |
| 2019-12-17 | $6.72 | $7.02 | $6.72 | $6.91 | $6.47 | 1,552,878 |
| 2019-12-16 | $6.66 | $6.83 | $6.65 | $6.69 | $6.27 | 1,429,136 |
| 2019-12-13 | $6.67 | $6.81 | $6.53 | $6.55 | $6.14 | 1,818,999 |
| 2019-12-12 | $6.50 | $6.80 | $6.50 | $6.71 | $6.29 | 1,766,850 |
| 2019-12-11 | $6.71 | $6.72 | $6.47 | $6.50 | $6.09 | 1,135,626 |
| 2019-12-10 | $6.60 | $6.77 | $6.57 | $6.71 | $6.29 | 1,273,463 |
| 2019-12-09 | $6.42 | $6.65 | $6.42 | $6.60 | $6.18 | 1,152,513 |
| 2019-12-06 | $6.33 | $6.58 | $6.31 | $6.49 | $6.08 | 1,222,750 |
| 2019-12-05 | $6.39 | $6.49 | $6.32 | $6.33 | $5.93 | 932,974 |
| 2019-12-04 | $6.05 | $6.36 | $6.01 | $6.35 | $5.95 | 1,730,712 |
| 2019-12-03 | $6.11 | $6.13 | $5.88 | $5.95 | $5.57 | 1,858,221 |
| 2019-12-02 | $6.27 | $6.35 | $6.14 | $6.15 | $5.76 | 1,024,774 |
| 2019-11-29 | $6.23 | $6.28 | $6.17 | $6.19 | $5.80 | 622,212 |
| 2019-11-27 | $6.25 | $6.36 | $6.17 | $6.35 | $5.95 | 802,787 |
| 2019-11-26 | $6.46 | $6.46 | $6.24 | $6.24 | $5.85 | 860,180 |
| 2019-11-25 | $6.31 | $6.51 | $6.25 | $6.49 | $6.07 | 1,014,651 |
| 2019-11-22 | $6.36 | $6.45 | $6.25 | $6.36 | $5.95 | 771,037 |
| 2019-11-21 | $6.27 | $6.40 | $6.20 | $6.34 | $5.93 | 960,279 |
| 2019-11-20 | $5.98 | $6.29 | $5.87 | $6.20 | $5.80 | 1,637,495 |
| 2019-11-19 | $6.12 | $6.16 | $5.94 | $5.97 | $5.59 | 1,605,180 |
| 2019-11-18 | $6.33 | $6.35 | $6.09 | $6.11 | $5.72 | 1,038,608 |
| 2019-11-15 | $6.39 | $6.57 | $6.37 | $6.39 | $5.98 | 1,277,599 |
| 2019-11-14 | $6.51 | $6.54 | $6.28 | $6.35 | $5.94 | 1,203,179 |
| 2019-11-13 | $6.33 | $6.56 | $6.26 | $6.51 | $6.09 | 1,219,030 |
| 2019-11-12 | $6.40 | $6.48 | $6.34 | $6.39 | $5.98 | 1,488,258 |
| 2019-11-11 | $6.42 | $6.50 | $6.29 | $6.40 | $5.99 | 1,524,700 |
| 2019-11-08 | $6.53 | $6.58 | $6.24 | $6.50 | $6.08 | 1,589,103 |
| 2019-11-07 | $6.57 | $6.80 | $6.55 | $6.67 | $6.24 | 1,787,554 |
| 2019-11-06 | $6.71 | $6.82 | $6.45 | $6.46 | $6.04 | 1,137,085 |
| 2019-11-05 | $6.55 | $6.77 | $6.55 | $6.74 | $6.31 | 2,807,755 |
| 2019-11-04 | $6.36 | $6.62 | $6.36 | $6.51 | $6.09 | 2,107,190 |
| 2019-11-01 | $6.09 | $6.29 | $6.04 | $6.29 | $5.88 | 1,568,295 |
| 2019-10-31 | $6.04 | $6.06 | $5.80 | $6.03 | $5.64 | 1,295,413 |
| 2019-10-30 | $6.37 | $6.39 | $6.01 | $6.04 | $5.65 | 1,295,421 |
| 2019-10-29 | $6.10 | $6.42 | $6.05 | $6.37 | $5.95 | 2,053,235 |
| 2019-10-28 | $6.45 | $6.47 | $6.12 | $6.16 | $5.76 | 1,209,053 |
| 2019-10-25 | $6.21 | $6.37 | $6.18 | $6.35 | $5.93 | 882,001 |
| 2019-10-24 | $6.50 | $6.55 | $6.19 | $6.23 | $5.82 | 1,057,573 |
| 2019-10-23 | $6.25 | $6.43 | $6.16 | $6.41 | $5.99 | 1,135,058 |
| 2019-10-22 | $6.18 | $6.39 | $6.15 | $6.30 | $5.89 | 1,340,745 |
| 2019-10-21 | $6.08 | $6.22 | $6.08 | $6.16 | $5.76 | 882,385 |
| 2019-10-18 | $6.34 | $6.39 | $6.14 | $6.14 | $5.74 | 1,269,731 |
| 2019-10-17 | $6.48 | $6.48 | $6.27 | $6.31 | $5.90 | 1,478,137 |
| 2019-10-16 | $6.66 | $6.76 | $6.47 | $6.48 | $6.05 | 824,482 |
| 2019-10-15 | $6.61 | $6.78 | $6.52 | $6.69 | $6.25 | 1,087,365 |
| 2019-10-14 | $6.53 | $6.71 | $6.46 | $6.56 | $6.13 | 644,083 |
| 2019-10-11 | $6.67 | $6.76 | $6.60 | $6.65 | $6.21 | 1,241,037 |
| 2019-10-10 | $6.49 | $6.57 | $6.44 | $6.55 | $6.12 | 920,354 |
| 2019-10-09 | $6.62 | $6.64 | $6.41 | $6.46 | $6.04 | 990,308 |
| 2019-10-08 | $6.65 | $6.72 | $6.50 | $6.51 | $6.08 | 1,171,909 |
| 2019-10-07 | $6.87 | $6.96 | $6.76 | $6.76 | $6.32 | 1,025,697 |
| 2019-10-04 | $6.95 | $7.04 | $6.77 | $6.88 | $6.43 | 833,479 |
| 2019-10-03 | $6.82 | $7.02 | $6.74 | $6.92 | $6.47 | 1,578,748 |
| 2019-10-02 | $7.05 | $7.15 | $6.90 | $6.93 | $6.47 | 1,526,038 |
| 2019-10-01 | $7.49 | $7.49 | $7.11 | $7.11 | $6.64 | 1,518,181 |
| 2019-09-30 | $7.56 | $7.61 | $7.39 | $7.44 | $6.95 | 1,280,541 |
| 2019-09-27 | $7.45 | $7.76 | $7.36 | $7.65 | $7.15 | 1,601,139 |
| 2019-09-26 | $7.76 | $7.78 | $7.52 | $7.53 | $7.03 | 1,555,423 |
| 2019-09-25 | $7.63 | $7.88 | $7.53 | $7.84 | $7.32 | 1,025,752 |
| 2019-09-24 | $7.97 | $8.03 | $7.73 | $7.76 | $7.24 | 1,176,448 |
| 2019-09-23 | $8.03 | $8.17 | $8.02 | $8.06 | $7.52 | 886,937 |
| 2019-09-20 | $8.06 | $8.15 | $8.02 | $8.13 | $7.59 | 1,212,771 |
| 2019-09-19 | $8.01 | $8.14 | $7.98 | $8.02 | $7.49 | 1,043,961 |
| 2019-09-18 | $7.87 | $7.99 | $7.75 | $7.94 | $7.41 | 986,842 |
| 2019-09-17 | $8.25 | $8.28 | $7.90 | $7.99 | $7.46 | 1,720,760 |
| 2019-09-16 | $8.02 | $8.43 | $7.78 | $8.28 | $7.73 | 2,853,146 |
| 2019-09-13 | $7.39 | $7.48 | $7.20 | $7.33 | $6.84 | 1,185,661 |
| 2019-09-12 | $7.09 | $7.37 | $6.92 | $7.31 | $6.82 | 1,256,044 |
| 2019-09-11 | $7.24 | $7.43 | $7.07 | $7.24 | $6.76 | 1,809,637 |
| 2019-09-10 | $7.12 | $7.45 | $7.11 | $7.20 | $6.72 | 1,443,072 |
| 2019-09-09 | $7.04 | $7.37 | $7.04 | $7.12 | $6.65 | 1,457,971 |
| 2019-09-06 | $6.81 | $7.05 | $6.78 | $6.96 | $6.50 | 1,014,373 |
| 2019-09-05 | $6.81 | $7.02 | $6.81 | $6.89 | $6.43 | 1,160,444 |
| 2019-09-04 | $6.57 | $6.91 | $6.56 | $6.78 | $6.33 | 1,239,060 |
| 2019-09-03 | $6.40 | $6.50 | $6.27 | $6.46 | $6.03 | 1,320,678 |
| 2019-08-30 | $6.73 | $6.81 | $6.49 | $6.53 | $6.09 | 1,106,994 |
| 2019-08-29 | $6.52 | $6.77 | $6.48 | $6.71 | $6.26 | 1,153,392 |
| 2019-08-28 | $6.14 | $6.57 | $6.12 | $6.47 | $6.03 | 1,341,938 |
| 2019-08-27 | $6.09 | $6.14 | $5.98 | $6.05 | $5.64 | 1,276,984 |
| 2019-08-26 | $6.32 | $6.37 | $6.06 | $6.08 | $5.67 | 1,034,650 |
| 2019-08-23 | $6.26 | $6.36 | $6.16 | $6.18 | $5.76 | 986,001 |
| 2019-08-22 | $6.49 | $6.66 | $6.38 | $6.39 | $5.96 | 1,025,570 |
| 2019-08-21 | $6.59 | $6.68 | $6.42 | $6.50 | $6.06 | 1,112,113 |
| 2019-08-20 | $6.58 | $6.61 | $6.40 | $6.49 | $6.05 | 949,007 |
| 2019-08-19 | $6.60 | $6.70 | $6.07 | $6.59 | $6.14 | 1,374,763 |
| 2019-08-16 | $6.20 | $6.53 | $6.17 | $6.50 | $6.06 | 1,074,460 |
| 2019-08-15 | $6.12 | $6.30 | $6.07 | $6.17 | $5.75 | 1,016,902 |
| 2019-08-14 | $6.38 | $6.49 | $6.18 | $6.19 | $5.77 | 1,546,492 |
| 2019-08-13 | $6.36 | $6.62 | $6.31 | $6.56 | $6.12 | 1,634,107 |
| 2019-08-12 | $6.36 | $6.44 | $6.26 | $6.38 | $5.95 | 2,565,990 |
| 2019-08-09 | $6.27 | $6.54 | $6.16 | $6.43 | $5.99 | 3,470,303 |
| 2019-08-08 | $5.76 | $5.96 | $5.70 | $5.91 | $5.51 | 2,707,219 |
| 2019-08-07 | $5.65 | $5.80 | $5.50 | $5.69 | $5.30 | 1,534,902 |
| 2019-08-06 | $6.00 | $6.10 | $5.77 | $5.80 | $5.41 | 1,893,335 |
| 2019-08-05 | $6.07 | $6.08 | $5.88 | $5.93 | $5.53 | 781,701 |
| 2019-08-02 | $6.19 | $6.23 | $6.06 | $6.16 | $5.74 | 1,090,320 |
| 2019-08-01 | $6.42 | $6.49 | $6.11 | $6.12 | $5.71 | 1,852,356 |
| 2019-07-31 | $6.56 | $6.80 | $6.56 | $6.62 | $6.17 | 1,069,049 |
| 2019-07-30 | $6.25 | $6.68 | $6.16 | $6.55 | $6.11 | 1,223,571 |
| 2019-07-29 | $6.20 | $6.37 | $6.14 | $6.29 | $5.86 | 884,506 |
| 2019-07-26 | $6.22 | $6.33 | $6.19 | $6.20 | $5.77 | 759,882 |
| 2019-07-25 | $6.66 | $6.66 | $6.23 | $6.23 | $5.80 | 893,905 |
| 2019-07-24 | $6.54 | $6.77 | $6.53 | $6.60 | $6.15 | 608,129 |
| 2019-07-23 | $6.49 | $6.61 | $6.46 | $6.57 | $6.12 | 850,341 |
| 2019-07-22 | $6.65 | $6.70 | $6.47 | $6.53 | $6.08 | 617,488 |
| 2019-07-19 | $6.55 | $6.63 | $6.38 | $6.62 | $6.16 | 1,363,343 |
| 2019-07-18 | $6.72 | $6.77 | $6.49 | $6.54 | $6.09 | 950,202 |
| 2019-07-17 | $7.04 | $7.04 | $6.75 | $6.78 | $6.31 | 1,072,847 |
| 2019-07-16 | $7.23 | $7.39 | $6.97 | $7.02 | $6.54 | 1,159,361 |
| 2019-07-15 | $7.50 | $7.52 | $7.24 | $7.25 | $6.75 | 1,103,163 |
| 2019-07-12 | $7.55 | $7.56 | $7.36 | $7.47 | $6.96 | 727,637 |
| 2019-07-11 | $7.78 | $7.78 | $7.51 | $7.55 | $7.03 | 561,277 |
| 2019-07-10 | $7.44 | $7.79 | $7.44 | $7.73 | $7.20 | 1,125,833 |
| 2019-07-09 | $7.43 | $7.43 | $7.27 | $7.38 | $6.87 | 690,505 |
| 2019-07-08 | $7.40 | $7.57 | $7.39 | $7.50 | $6.98 | 625,120 |
| 2019-07-05 | $7.30 | $7.54 | $7.30 | $7.50 | $6.98 | 615,670 |
| 2019-07-03 | $7.35 | $7.41 | $7.21 | $7.26 | $6.76 | 643,408 |
| 2019-07-02 | $7.42 | $7.44 | $7.21 | $7.27 | $6.77 | 1,306,259 |
| 2019-07-01 | $7.69 | $7.75 | $7.41 | $7.44 | $6.93 | 700,835 |
| 2019-06-28 | $7.69 | $7.70 | $7.49 | $7.53 | $7.01 | 616,862 |
| 2019-06-27 | $7.93 | $7.93 | $7.62 | $7.64 | $7.11 | 541,120 |
| 2019-06-26 | $7.57 | $7.97 | $7.56 | $7.89 | $7.34 | 716,013 |
| 2019-06-25 | $7.56 | $7.59 | $7.46 | $7.49 | $6.97 | 916,349 |
| 2019-06-24 | $7.50 | $7.55 | $7.42 | $7.54 | $7.01 | 505,355 |
| 2019-06-21 | $7.51 | $7.54 | $7.38 | $7.45 | $6.93 | 655,196 |
| 2019-06-20 | $7.48 | $7.60 | $7.41 | $7.50 | $6.98 | 895,412 |
| 2019-06-19 | $7.16 | $7.32 | $7.07 | $7.27 | $6.76 | 1,023,145 |
| 2019-06-18 | $7.07 | $7.29 | $7.03 | $7.18 | $6.68 | 1,015,992 |
| 2019-06-17 | $6.54 | $7.02 | $6.54 | $7.01 | $6.52 | 1,105,572 |
| 2019-06-14 | $6.79 | $6.88 | $6.53 | $6.55 | $6.09 | 1,349,020 |
| 2019-06-13 | $6.79 | $6.86 | $6.74 | $6.81 | $6.33 | 1,060,891 |
| 2019-06-12 | $6.76 | $6.78 | $6.66 | $6.66 | $6.19 | 876,815 |
| 2019-06-11 | $6.92 | $7.02 | $6.81 | $6.85 | $6.37 | 776,338 |
| 2019-06-10 | $7.13 | $7.18 | $6.83 | $6.85 | $6.37 | 815,417 |
| 2019-06-07 | $7.11 | $7.28 | $7.06 | $7.13 | $6.63 | 671,327 |
| 2019-06-06 | $7.01 | $7.10 | $6.93 | $7.08 | $6.59 | 648,556 |
| 2019-06-05 | $7.35 | $7.38 | $7.01 | $7.04 | $6.55 | 749,549 |
| 2019-06-04 | $7.28 | $7.39 | $7.22 | $7.34 | $6.83 | 509,635 |
| 2019-06-03 | $7.38 | $7.43 | $7.16 | $7.22 | $6.72 | 926,143 |
| 2019-05-31 | $7.36 | $7.45 | $7.26 | $7.28 | $6.77 | 834,276 |
| 2019-05-30 | $7.68 | $7.75 | $7.53 | $7.54 | $7.01 | 921,327 |
| 2019-05-29 | $7.50 | $7.73 | $7.41 | $7.70 | $7.16 | 1,003,747 |
| 2019-05-28 | $7.78 | $7.85 | $7.64 | $7.64 | $7.10 | 534,198 |
| 2019-05-24 | $7.88 | $7.93 | $7.65 | $7.73 | $7.18 | 494,060 |
| 2019-05-23 | $7.91 | $7.97 | $7.65 | $7.80 | $7.25 | 699,002 |
| 2019-05-22 | $8.44 | $8.48 | $8.09 | $8.09 | $7.52 | 903,186 |
| 2019-05-21 | $8.38 | $8.58 | $8.29 | $8.56 | $7.95 | 576,049 |
| 2019-05-20 | $8.47 | $8.49 | $8.38 | $8.39 | $7.80 | 301,209 |
| 2019-05-17 | $8.62 | $8.70 | $8.44 | $8.44 | $7.84 | 694,157 |
| 2019-05-16 | $8.86 | $8.98 | $8.71 | $8.73 | $8.11 | 791,800 |
| 2019-05-15 | $8.64 | $8.86 | $8.55 | $8.80 | $8.18 | 676,408 |
| 2019-05-14 | $8.58 | $8.84 | $8.58 | $8.74 | $8.12 | 687,383 |
| 2019-05-13 | $8.97 | $8.98 | $8.40 | $8.52 | $7.92 | 887,463 |
| 2019-05-10 | $8.83 | $9.23 | $8.72 | $8.85 | $8.22 | 1,205,899 |
| 2019-05-09 | $8.37 | $8.63 | $8.27 | $8.55 | $7.94 | 866,464 |
| 2019-05-08 | $8.28 | $8.55 | $8.28 | $8.49 | $7.89 | 675,946 |
| 2019-05-07 | $8.64 | $8.64 | $8.25 | $8.30 | $7.71 | 992,063 |
| 2019-05-06 | $8.52 | $8.75 | $8.48 | $8.68 | $8.07 | 632,822 |
| 2019-05-03 | $8.65 | $8.70 | $8.52 | $8.68 | $8.07 | 432,239 |
| 2019-05-02 | $8.56 | $8.67 | $8.47 | $8.53 | $7.93 | 1,378,251 |
| 2019-05-01 | $9.15 | $9.15 | $8.65 | $8.66 | $8.05 | 1,357,361 |
| 2019-04-30 | $9.23 | $9.28 | $9.00 | $9.15 | $8.50 | 794,065 |
| 2019-04-29 | $9.09 | $9.20 | $9.07 | $9.17 | $8.52 | 588,624 |
| 2019-04-26 | $9.33 | $9.33 | $9.06 | $9.16 | $8.51 | 824,470 |
| 2019-04-25 | $9.47 | $9.52 | $9.28 | $9.35 | $8.68 | 2,287,875 |
| 2019-04-24 | $9.72 | $9.73 | $9.45 | $9.47 | $8.79 | 877,665 |
| 2019-04-23 | $9.60 | $9.74 | $9.44 | $9.71 | $9.02 | 913,259 |
| 2019-04-22 | $9.15 | $9.62 | $9.11 | $9.62 | $8.93 | 721,486 |
| 2019-04-18 | $8.93 | $9.03 | $8.84 | $8.96 | $8.32 | 527,067 |
| 2019-04-17 | $9.03 | $9.06 | $8.80 | $8.89 | $8.25 | 655,786 |
| 2019-04-16 | $9.09 | $9.10 | $8.93 | $8.95 | $8.31 | 663,537 |
| 2019-04-15 | $9.15 | $9.23 | $9.06 | $9.09 | $8.44 | 437,689 |
| 2019-04-12 | $9.22 | $9.35 | $9.09 | $9.17 | $8.51 | 811,853 |
| 2019-04-11 | $8.99 | $9.21 | $8.92 | $8.99 | $8.35 | 582,517 |
| 2019-04-10 | $9.06 | $9.22 | $8.97 | $9.10 | $8.45 | 881,359 |
| 2019-04-09 | $9.05 | $9.23 | $8.94 | $8.99 | $8.35 | 971,854 |
| 2019-04-08 | $8.81 | $9.07 | $8.77 | $9.06 | $8.41 | 1,038,903 |
| 2019-04-05 | $8.45 | $8.71 | $8.45 | $8.68 | $8.06 | 644,708 |
| 2019-04-04 | $8.22 | $8.48 | $8.17 | $8.42 | $7.82 | 636,464 |
| 2019-04-03 | $8.44 | $8.50 | $8.18 | $8.23 | $7.64 | 826,948 |
| 2019-04-02 | $8.69 | $8.70 | $8.29 | $8.40 | $7.80 | 808,206 |
| 2019-04-01 | $8.51 | $8.68 | $8.46 | $8.66 | $8.04 | 973,495 |
| 2019-03-29 | $8.64 | $8.69 | $8.38 | $8.41 | $7.81 | 660,539 |
| 2019-03-28 | $8.40 | $8.53 | $8.40 | $8.49 | $7.88 | 506,250 |
| 2019-03-27 | $8.72 | $8.80 | $8.52 | $8.54 | $7.92 | 458,161 |
| 2019-03-26 | $8.83 | $8.90 | $8.71 | $8.75 | $8.12 | 854,292 |
| 2019-03-25 | $8.66 | $8.83 | $8.60 | $8.69 | $8.06 | 1,146,494 |
| 2019-03-22 | $8.87 | $8.87 | $8.53 | $8.71 | $8.08 | 835,534 |
| 2019-03-21 | $8.76 | $9.01 | $8.71 | $8.97 | $8.32 | 1,092,581 |
| 2019-03-20 | $8.29 | $8.80 | $8.23 | $8.75 | $8.12 | 839,059 |
| 2019-03-19 | $8.61 | $8.67 | $8.26 | $8.29 | $7.69 | 645,718 |
| 2019-03-18 | $8.26 | $8.53 | $8.21 | $8.51 | $7.90 | 850,007 |
| 2019-03-15 | $8.27 | $8.33 | $8.17 | $8.18 | $7.59 | 836,054 |
| 2019-03-14 | $8.45 | $8.48 | $8.31 | $8.38 | $7.77 | 430,804 |
| 2019-03-13 | $8.46 | $8.54 | $8.41 | $8.45 | $7.84 | 644,806 |
| 2019-03-12 | $8.27 | $8.40 | $8.27 | $8.36 | $7.76 | 597,646 |
| 2019-03-11 | $8.23 | $8.36 | $8.20 | $8.23 | $7.64 | 802,078 |
| 2019-03-08 | $8.12 | $8.25 | $7.94 | $8.23 | $7.64 | 875,529 |
| 2019-03-07 | $8.52 | $8.53 | $8.30 | $8.31 | $7.71 | 790,060 |
| 2019-03-06 | $8.58 | $8.58 | $8.37 | $8.47 | $7.86 | 605,249 |
| 2019-03-05 | $8.79 | $8.89 | $8.67 | $8.68 | $8.05 | 587,183 |
| 2019-03-04 | $8.77 | $8.85 | $8.52 | $8.84 | $8.20 | 746,096 |
| 2019-03-01 | $8.90 | $9.10 | $8.70 | $8.73 | $8.10 | 815,708 |
| 2019-02-28 | $9.06 | $9.06 | $8.70 | $8.82 | $8.18 | 552,263 |
| 2019-02-27 | $9.15 | $9.24 | $9.00 | $9.04 | $8.39 | 547,084 |
| 2019-02-26 | $8.96 | $9.24 | $8.96 | $9.05 | $8.39 | 764,348 |
| 2019-02-25 | $8.70 | $8.96 | $8.64 | $8.93 | $8.28 | 696,810 |
| 2019-02-22 | $9.07 | $9.18 | $8.76 | $8.81 | $8.17 | 916,741 |
| 2019-02-21 | $8.61 | $8.70 | $8.43 | $8.52 | $7.90 | 642,215 |
| 2019-02-20 | $8.45 | $8.73 | $8.43 | $8.67 | $8.04 | 592,591 |
| 2019-02-19 | $8.47 | $8.57 | $8.39 | $8.47 | $7.85 | 461,981 |
| 2019-02-15 | $8.48 | $8.57 | $8.44 | $8.52 | $7.90 | 484,841 |
| 2019-02-14 | $8.20 | $8.46 | $8.17 | $8.34 | $7.73 | 544,587 |
| 2019-02-13 | $8.13 | $8.34 | $8.11 | $8.24 | $7.64 | 514,857 |
| 2019-02-12 | $8.07 | $8.18 | $7.96 | $8.08 | $7.49 | 834,358 |
| 2019-02-11 | $7.81 | $7.99 | $7.79 | $7.84 | $7.27 | 684,231 |
| 2019-02-08 | $8.02 | $8.05 | $7.88 | $7.94 | $7.36 | 534,227 |
| 2019-02-07 | $8.39 | $8.41 | $7.93 | $8.02 | $7.43 | 586,999 |
| 2019-02-06 | $8.43 | $8.52 | $8.39 | $8.45 | $7.83 | 372,779 |
| 2019-02-05 | $8.55 | $8.63 | $8.44 | $8.50 | $7.88 | 358,788 |
| 2019-02-04 | $8.45 | $8.61 | $8.44 | $8.60 | $7.97 | 519,841 |
| 2019-02-01 | $8.68 | $8.77 | $8.58 | $8.61 | $7.98 | 490,834 |
| 2019-01-31 | $8.91 | $9.01 | $8.63 | $8.66 | $8.03 | 713,606 |
| 2019-01-30 | $8.77 | $8.94 | $8.65 | $8.88 | $8.23 | 412,555 |
| 2019-01-29 | $8.73 | $8.92 | $8.62 | $8.62 | $7.98 | 559,380 |
| 2019-01-28 | $8.50 | $8.70 | $8.38 | $8.58 | $7.95 | 739,905 |
| 2019-01-25 | $8.74 | $8.88 | $8.61 | $8.70 | $8.06 | 886,100 |
| 2019-01-24 | $8.47 | $8.71 | $8.39 | $8.67 | $8.03 | 550,215 |
| 2019-01-23 | $8.72 | $8.78 | $8.46 | $8.48 | $7.85 | 562,865 |
| 2019-01-22 | $9.03 | $9.05 | $8.67 | $8.67 | $8.03 | 805,012 |
| 2019-01-18 | $9.35 | $9.47 | $9.24 | $9.37 | $8.68 | 535,153 |
| 2019-01-17 | $9.01 | $9.33 | $9.01 | $9.24 | $8.56 | 506,841 |
| 2019-01-16 | $9.13 | $9.35 | $9.10 | $9.15 | $8.47 | 292,644 |
| 2019-01-15 | $9.11 | $9.26 | $9.10 | $9.19 | $8.51 | 489,557 |
| 2019-01-14 | $8.92 | $9.18 | $8.92 | $9.02 | $8.35 | 574,967 |
| 2019-01-11 | $8.92 | $9.17 | $8.80 | $9.04 | $8.37 | 782,212 |
| 2019-01-10 | $8.74 | $9.09 | $8.72 | $9.01 | $8.34 | 692,962 |
| 2019-01-09 | $8.85 | $8.99 | $8.59 | $8.90 | $8.24 | 682,738 |
| 2019-01-08 | $8.79 | $8.83 | $8.57 | $8.71 | $8.07 | 665,881 |
| 2019-01-07 | $8.65 | $8.89 | $8.41 | $8.67 | $8.03 | 897,899 |
| 2019-01-04 | $8.33 | $8.56 | $8.30 | $8.54 | $7.91 | 779,515 |
| 2019-01-03 | $8.02 | $8.29 | $7.83 | $8.11 | $7.51 | 777,940 |
| 2019-01-02 | $7.58 | $8.14 | $7.44 | $7.95 | $7.36 | 1,267,358 |
| 2018-12-31 | $7.61 | $7.88 | $7.60 | $7.76 | $7.19 | 737,871 |
| 2018-12-28 | $7.56 | $7.80 | $7.51 | $7.57 | $7.01 | 889,995 |
| 2018-12-27 | $7.33 | $7.53 | $7.22 | $7.52 | $6.96 | 948,265 |
| 2018-12-26 | $7.21 | $7.66 | $6.84 | $7.64 | $7.07 | 1,148,086 |
| 2018-12-24 | $7.27 | $7.34 | $7.09 | $7.10 | $6.57 | 629,130 |
| 2018-12-21 | $7.63 | $7.70 | $7.29 | $7.33 | $6.78 | 1,258,146 |
| 2018-12-20 | $7.71 | $8.13 | $7.61 | $7.67 | $7.10 | 1,465,586 |
| 2018-12-19 | $7.87 | $8.31 | $7.83 | $7.83 | $7.24 | 1,800,264 |
| 2018-12-18 | $8.16 | $8.18 | $7.79 | $7.79 | $7.21 | 1,844,640 |
| 2018-12-17 | $8.36 | $8.51 | $8.10 | $8.12 | $7.51 | 1,330,907 |
| 2018-12-14 | $8.90 | $8.96 | $8.50 | $8.53 | $7.89 | 991,862 |
| 2018-12-13 | $8.85 | $9.22 | $8.79 | $9.07 | $8.39 | 2,060,967 |
| 2018-12-12 | $8.98 | $9.13 | $8.83 | $8.85 | $8.19 | 1,410,591 |
| 2018-12-11 | $9.02 | $9.03 | $8.65 | $8.79 | $8.13 | 1,430,264 |
| 2018-12-10 | $8.94 | $9.09 | $8.69 | $8.80 | $8.14 | 1,334,713 |
| 2018-12-07 | $9.37 | $9.43 | $9.05 | $9.16 | $8.47 | 1,877,614 |
| 2018-12-06 | $9.36 | $9.42 | $8.95 | $9.03 | $8.35 | 2,985,593 |
| 2018-12-04 | $10.08 | $10.15 | $9.63 | $9.66 | $8.94 | 972,777 |
| 2018-12-03 | $10.00 | $10.40 | $9.83 | $10.11 | $9.35 | 1,343,676 |
| 2018-11-30 | $9.59 | $9.68 | $9.37 | $9.63 | $8.91 | 904,141 |
| 2018-11-29 | $9.54 | $9.89 | $9.53 | $9.77 | $9.04 | 1,346,459 |
| 2018-11-28 | $9.39 | $9.59 | $9.28 | $9.47 | $8.76 | 854,297 |
| 2018-11-27 | $9.45 | $9.58 | $9.25 | $9.43 | $8.72 | 804,334 |
| 2018-11-26 | $9.55 | $9.78 | $9.46 | $9.49 | $8.77 | 992,090 |
| 2018-11-23 | $9.48 | $9.67 | $9.09 | $9.35 | $8.64 | 788,355 |
| 2018-11-21 | $9.65 | $9.92 | $9.55 | $9.83 | $9.09 | 836,688 |
| 2018-11-20 | $9.64 | $9.77 | $9.42 | $9.48 | $8.76 | 1,399,864 |
| 2018-11-19 | $9.67 | $9.99 | $9.62 | $9.87 | $9.12 | 827,763 |
| 2018-11-16 | $9.95 | $9.95 | $9.52 | $9.85 | $9.11 | 1,122,061 |
| 2018-11-15 | $9.34 | $9.82 | $9.34 | $9.77 | $9.03 | 1,086,661 |
| 2018-11-14 | $9.49 | $9.80 | $9.14 | $9.40 | $8.69 | 1,942,791 |
| 2018-11-13 | $9.37 | $9.55 | $9.16 | $9.20 | $8.51 | 1,088,655 |
| 2018-11-12 | $9.88 | $9.95 | $9.38 | $9.41 | $8.70 | 845,237 |
| 2018-11-09 | $9.29 | $9.96 | $9.03 | $9.76 | $9.02 | 1,472,715 |
| 2018-11-08 | $9.67 | $9.73 | $9.40 | $9.47 | $8.75 | 1,028,929 |
| 2018-11-07 | $9.55 | $9.88 | $9.53 | $9.73 | $9.00 | 1,089,441 |
| 2018-11-06 | $9.48 | $9.69 | $9.31 | $9.34 | $8.63 | 918,050 |
| 2018-11-05 | $9.30 | $9.53 | $9.23 | $9.47 | $8.75 | 828,811 |
| 2018-11-02 | $9.44 | $9.57 | $9.10 | $9.16 | $8.47 | 898,488 |
| 2018-11-01 | $9.39 | $9.57 | $9.21 | $9.47 | $8.75 | 934,916 |
| 2018-10-31 | $9.19 | $9.60 | $9.19 | $9.29 | $8.59 | 1,092,741 |
| 2018-10-30 | $9.01 | $9.17 | $8.90 | $9.14 | $8.45 | 947,459 |
| 2018-10-29 | $9.67 | $9.75 | $8.96 | $9.14 | $8.45 | 1,031,233 |
| 2018-10-26 | $9.35 | $9.84 | $9.21 | $9.70 | $8.96 | 1,392,419 |
| 2018-10-25 | $9.63 | $9.75 | $9.42 | $9.50 | $8.77 | 894,520 |
| 2018-10-24 | $10.13 | $10.23 | $9.53 | $9.54 | $8.81 | 973,392 |
| 2018-10-23 | $10.27 | $10.27 | $9.84 | $9.99 | $9.23 | 1,243,878 |
| 2018-10-22 | $10.70 | $10.80 | $10.56 | $10.56 | $9.75 | 684,215 |
| 2018-10-19 | $10.70 | $10.91 | $10.70 | $10.76 | $9.94 | 843,180 |
| 2018-10-18 | $10.91 | $10.93 | $10.40 | $10.61 | $9.80 | 1,047,876 |
| 2018-10-17 | $11.73 | $11.77 | $11.10 | $11.14 | $10.29 | 830,984 |
| 2018-10-16 | $11.61 | $11.85 | $11.56 | $11.83 | $10.93 | 395,508 |
| 2018-10-15 | $11.75 | $11.89 | $11.53 | $11.55 | $10.67 | 453,071 |
| 2018-10-12 | $11.86 | $11.97 | $11.56 | $11.73 | $10.83 | 578,067 |
| 2018-10-11 | $11.59 | $11.80 | $11.40 | $11.56 | $10.68 | 937,051 |
| 2018-10-10 | $12.28 | $12.28 | $11.67 | $11.72 | $10.83 | 795,749 |
| 2018-10-09 | $12.05 | $12.33 | $11.95 | $12.26 | $11.32 | 562,185 |
| 2018-10-08 | $11.99 | $12.11 | $11.84 | $12.02 | $11.10 | 400,227 |
| 2018-10-05 | $12.40 | $12.41 | $12.14 | $12.21 | $11.28 | 541,140 |
| 2018-10-04 | $12.77 | $12.87 | $12.33 | $12.41 | $11.46 | 699,208 |
| 2018-10-03 | $12.48 | $12.89 | $12.39 | $12.87 | $11.89 | 807,925 |
| 2018-10-02 | $12.60 | $12.68 | $12.40 | $12.45 | $11.50 | 454,783 |
| 2018-10-01 | $12.50 | $12.65 | $12.43 | $12.59 | $11.63 | 667,090 |
| 2018-09-28 | $12.09 | $12.61 | $12.09 | $12.34 | $11.40 | 593,382 |
| 2018-09-27 | $12.26 | $12.31 | $12.09 | $12.15 | $11.22 | 491,420 |
| 2018-09-26 | $12.19 | $12.31 | $12.10 | $12.12 | $11.19 | 430,335 |
| 2018-09-25 | $12.50 | $12.65 | $12.28 | $12.30 | $11.35 | 466,314 |
| 2018-09-24 | $12.11 | $12.45 | $12.11 | $12.35 | $11.40 | 629,772 |
| 2018-09-21 | $11.94 | $12.16 | $11.87 | $11.90 | $10.98 | 605,764 |
| 2018-09-20 | $12.12 | $12.18 | $11.82 | $11.90 | $10.98 | 359,855 |
| 2018-09-19 | $11.89 | $12.13 | $11.88 | $12.05 | $11.12 | 528,679 |
| 2018-09-18 | $11.58 | $11.99 | $11.58 | $11.92 | $11.00 | 636,296 |
| 2018-09-17 | $11.70 | $11.73 | $11.46 | $11.47 | $10.59 | 341,073 |
| 2018-09-14 | $11.73 | $11.86 | $11.64 | $11.69 | $10.79 | 520,367 |
| 2018-09-13 | $11.69 | $11.82 | $11.57 | $11.72 | $10.82 | 641,447 |
| 2018-09-12 | $11.70 | $11.98 | $11.70 | $11.83 | $10.92 | 779,552 |
| 2018-09-11 | $11.35 | $11.67 | $11.34 | $11.57 | $10.68 | 646,709 |
| 2018-09-10 | $11.62 | $11.75 | $11.37 | $11.46 | $10.58 | 823,340 |
| 2018-09-07 | $11.12 | $11.58 | $11.03 | $11.57 | $10.68 | 1,028,405 |
| 2018-09-06 | $11.74 | $11.75 | $11.11 | $11.26 | $10.39 | 1,220,933 |
| 2018-09-05 | $11.86 | $11.91 | $11.47 | $11.74 | $10.84 | 800,669 |
| 2018-09-04 | $12.39 | $12.40 | $11.87 | $11.93 | $11.01 | 770,180 |
| 2018-08-31 | $12.45 | $12.56 | $12.32 | $12.37 | $11.42 | 445,242 |
| 2018-08-30 | $12.86 | $12.86 | $12.49 | $12.57 | $11.60 | 551,276 |
| 2018-08-29 | $12.64 | $12.92 | $12.64 | $12.89 | $11.90 | 461,552 |
| 2018-08-28 | $12.79 | $12.86 | $12.55 | $12.67 | $11.69 | 568,538 |
| 2018-08-27 | $12.64 | $12.83 | $12.64 | $12.77 | $11.78 | 499,992 |
| 2018-08-24 | $12.66 | $12.79 | $12.56 | $12.63 | $11.65 | 542,915 |
| 2018-08-23 | $12.63 | $12.70 | $12.48 | $12.51 | $11.54 | 438,026 |
| 2018-08-22 | $12.77 | $12.89 | $12.69 | $12.76 | $11.77 | 592,480 |
| 2018-08-21 | $12.56 | $12.79 | $12.52 | $12.55 | $11.58 | 626,429 |
| 2018-08-20 | $12.26 | $12.49 | $12.26 | $12.41 | $11.45 | 388,504 |
| 2018-08-17 | $12.37 | $12.40 | $12.19 | $12.28 | $11.33 | 425,589 |
| 2018-08-16 | $12.30 | $12.41 | $12.21 | $12.21 | $11.26 | 585,090 |
| 2018-08-15 | $12.59 | $12.69 | $12.11 | $12.24 | $11.29 | 775,163 |
| 2018-08-14 | $12.77 | $12.94 | $12.64 | $12.86 | $11.86 | 531,671 |
| 2018-08-13 | $13.02 | $13.13 | $12.55 | $12.59 | $11.61 | 738,751 |
| 2018-08-10 | $12.59 | $13.22 | $12.57 | $13.02 | $12.01 | 991,155 |
| 2018-08-09 | $13.16 | $13.23 | $12.74 | $12.76 | $11.77 | 1,250,136 |
| 2018-08-08 | $13.19 | $13.24 | $12.93 | $13.16 | $12.14 | 495,689 |
| 2018-08-07 | $13.77 | $13.87 | $13.29 | $13.32 | $12.29 | 853,204 |
| 2018-08-06 | $13.70 | $13.78 | $13.56 | $13.57 | $12.52 | 387,669 |
| 2018-08-03 | $13.00 | $13.61 | $13.00 | $13.60 | $12.55 | 610,015 |
| 2018-08-02 | $13.00 | $13.55 | $12.95 | $13.51 | $12.46 | 833,373 |
| 2018-08-01 | $12.93 | $13.17 | $12.85 | $13.14 | $12.12 | 672,726 |
| 2018-07-31 | $13.02 | $13.12 | $12.76 | $13.06 | $12.05 | 432,749 |
| 2018-07-30 | $13.23 | $13.32 | $12.96 | $13.01 | $12.00 | 527,932 |
| 2018-07-27 | $13.28 | $13.34 | $12.96 | $12.99 | $11.98 | 546,437 |
| 2018-07-26 | $13.34 | $13.56 | $13.32 | $13.38 | $12.34 | 856,836 |
| 2018-07-25 | $13.22 | $13.38 | $13.11 | $13.38 | $12.34 | 597,212 |
| 2018-07-24 | $12.95 | $13.30 | $12.90 | $13.17 | $12.14 | 711,143 |
| 2018-07-23 | $13.02 | $13.06 | $12.86 | $12.87 | $11.87 | 460,190 |
| 2018-07-20 | $13.09 | $13.13 | $12.91 | $12.97 | $11.96 | 775,056 |
| 2018-07-19 | $12.94 | $13.21 | $12.87 | $12.97 | $11.96 | 659,614 |
| 2018-07-18 | $12.71 | $12.98 | $12.57 | $12.93 | $11.92 | 711,162 |
| 2018-07-17 | $12.69 | $12.95 | $12.61 | $12.86 | $11.86 | 512,641 |
| 2018-07-16 | $12.87 | $12.95 | $12.63 | $12.75 | $11.75 | 744,226 |
| 2018-07-13 | $13.09 | $13.28 | $13.08 | $13.12 | $12.10 | 454,177 |
| 2018-07-12 | $12.99 | $13.15 | $12.77 | $13.10 | $12.08 | 606,552 |
| 2018-07-11 | $13.19 | $13.36 | $12.72 | $12.88 | $11.87 | 805,027 |
| 2018-07-10 | $13.09 | $13.47 | $13.08 | $13.40 | $12.35 | 1,140,923 |
| 2018-07-09 | $12.89 | $13.02 | $12.85 | $13.02 | $12.00 | 986,613 |
| 2018-07-06 | $12.49 | $12.79 | $12.42 | $12.77 | $11.77 | 956,502 |
| 2018-07-05 | $12.73 | $12.75 | $12.49 | $12.53 | $11.55 | 730,369 |
| 2018-07-03 | $12.67 | $12.86 | $12.52 | $12.64 | $11.65 | 655,433 |
| 2018-07-02 | $12.40 | $12.59 | $12.21 | $12.31 | $11.35 | 420,458 |
| 2018-06-29 | $12.55 | $12.81 | $12.51 | $12.60 | $11.62 | 1,086,148 |
| 2018-06-28 | $12.54 | $12.62 | $12.28 | $12.44 | $11.47 | 862,956 |
| 2018-06-27 | $12.33 | $12.85 | $12.33 | $12.53 | $11.55 | 1,217,134 |
| 2018-06-26 | $12.11 | $12.24 | $11.89 | $12.17 | $11.21 | 727,781 |
| 2018-06-25 | $12.42 | $12.42 | $11.93 | $12.00 | $11.06 | 987,192 |
| 2018-06-22 | $12.06 | $12.46 | $12.00 | $12.38 | $11.41 | 1,591,083 |
| 2018-06-21 | $11.78 | $11.85 | $11.55 | $11.67 | $10.75 | 1,137,609 |
| 2018-06-20 | $11.67 | $12.01 | $11.59 | $11.94 | $11.00 | 1,289,873 |
| 2018-06-19 | $11.48 | $11.69 | $11.42 | $11.53 | $10.62 | 984,034 |
| 2018-06-18 | $11.55 | $11.88 | $11.51 | $11.74 | $10.82 | 1,077,409 |
| 2018-06-15 | $12.13 | $12.13 | $11.46 | $11.52 | $10.61 | 2,168,636 |
| 2018-06-14 | $12.47 | $12.49 | $12.10 | $12.14 | $11.19 | 1,106,056 |
| 2018-06-13 | $12.48 | $12.53 | $12.29 | $12.38 | $11.41 | 925,736 |
| 2018-06-12 | $12.67 | $12.78 | $12.45 | $12.47 | $11.49 | 1,051,863 |
| 2018-06-11 | $12.61 | $12.74 | $12.49 | $12.69 | $11.69 | 1,273,648 |
| 2018-06-08 | $12.79 | $12.84 | $12.48 | $12.65 | $11.66 | 1,082,616 |
| 2018-06-07 | $12.61 | $12.95 | $12.61 | $12.84 | $11.83 | 1,302,432 |
| 2018-06-06 | $12.55 | $12.62 | $12.35 | $12.46 | $11.48 | 683,892 |
| 2018-06-05 | $12.26 | $12.62 | $12.16 | $12.45 | $11.47 | 868,344 |
| 2018-06-04 | $12.51 | $12.70 | $12.19 | $12.31 | $11.34 | 1,122,607 |
| 2018-06-01 | $12.25 | $12.53 | $12.14 | $12.50 | $11.52 | 1,201,696 |
| 2018-05-31 | $12.17 | $12.49 | $12.07 | $12.21 | $11.25 | 756,523 |
| 2018-05-30 | $11.74 | $12.50 | $11.74 | $12.34 | $11.37 | 1,115,711 |
| 2018-05-29 | $11.68 | $11.81 | $11.53 | $11.63 | $10.72 | 866,908 |
| 2018-05-25 | $11.85 | $11.90 | $11.68 | $11.83 | $10.89 | 964,837 |
| 2018-05-24 | $12.12 | $12.46 | $11.96 | $12.23 | $11.26 | 938,366 |
| 2018-05-23 | $12.47 | $12.64 | $12.29 | $12.33 | $11.35 | 934,071 |
| 2018-05-22 | $13.37 | $13.49 | $12.56 | $12.58 | $11.58 | 2,096,831 |
| 2018-05-21 | $12.96 | $13.43 | $12.89 | $13.37 | $12.31 | 1,457,656 |
| 2018-05-18 | $12.78 | $12.93 | $12.67 | $12.83 | $11.81 | 1,327,684 |
| 2018-05-17 | $12.44 | $12.84 | $12.41 | $12.79 | $11.78 | 1,608,424 |
| 2018-05-16 | $12.19 | $12.44 | $12.17 | $12.34 | $11.36 | 926,856 |
| 2018-05-15 | $12.25 | $12.25 | $12.01 | $12.21 | $11.24 | 744,683 |
| 2018-05-14 | $12.12 | $12.76 | $12.05 | $12.23 | $11.26 | 366,014 |
| 2018-05-11 | $12.19 | $12.20 | $11.94 | $12.01 | $11.06 | 743,771 |
| 2018-05-10 | $12.50 | $12.50 | $12.10 | $12.18 | $11.22 | 621,889 |
| 2018-05-09 | $12.50 | $12.75 | $12.38 | $12.42 | $11.44 | 1,183,465 |
| 2018-05-08 | $12.09 | $12.33 | $11.70 | $12.29 | $11.32 | 1,678,865 |
| 2018-05-07 | $11.96 | $12.39 | $11.92 | $12.13 | $11.17 | 1,660,217 |
| 2018-05-04 | $11.40 | $11.85 | $11.26 | $11.76 | $10.83 | 1,036,889 |
| 2018-05-03 | $11.52 | $11.75 | $11.40 | $11.44 | $10.53 | 1,005,319 |
| 2018-05-02 | $11.44 | $11.81 | $11.44 | $11.68 | $10.75 | 696,759 |
| 2018-05-01 | $11.49 | $11.59 | $11.36 | $11.49 | $10.58 | 692,333 |
| 2018-04-30 | $11.53 | $11.63 | $11.46 | $11.61 | $10.69 | 756,412 |
| 2018-04-27 | $11.88 | $11.97 | $11.58 | $11.59 | $10.67 | 806,657 |
| 2018-04-26 | $11.95 | $12.12 | $11.95 | $11.98 | $11.02 | 829,742 |
| 2018-04-25 | $11.93 | $12.02 | $11.81 | $11.96 | $11.01 | 617,540 |
| 2018-04-24 | $11.88 | $12.47 | $11.87 | $12.01 | $11.05 | 1,312,840 |
| 2018-04-23 | $11.58 | $11.90 | $11.50 | $11.89 | $10.94 | 915,121 |
| 2018-04-20 | $11.68 | $11.82 | $11.58 | $11.70 | $10.77 | 749,248 |
| 2018-04-19 | $12.12 | $12.37 | $11.77 | $11.82 | $10.88 | 1,479,077 |
| 2018-04-18 | $12.00 | $12.24 | $11.85 | $12.08 | $11.12 | 1,000,978 |
| 2018-04-17 | $11.52 | $11.75 | $11.27 | $11.70 | $10.77 | 849,293 |
| 2018-04-16 | $11.84 | $11.84 | $11.43 | $11.45 | $10.54 | 858,790 |
| 2018-04-13 | $11.76 | $11.85 | $11.64 | $11.84 | $10.89 | 937,454 |
| 2018-04-12 | $11.67 | $11.73 | $11.55 | $11.65 | $10.72 | 596,776 |
| 2018-04-11 | $11.42 | $11.82 | $11.34 | $11.70 | $10.77 | 1,033,192 |
| 2018-04-10 | $11.24 | $11.56 | $11.17 | $11.42 | $10.51 | 1,275,526 |
| 2018-04-09 | $11.22 | $11.22 | $10.94 | $10.95 | $10.08 | 1,048,711 |
| 2018-04-06 | $11.38 | $11.58 | $10.89 | $11.02 | $10.14 | 1,837,800 |
| 2018-04-05 | $11.19 | $11.53 | $11.15 | $11.51 | $10.59 | 1,431,060 |
| 2018-04-04 | $10.92 | $11.16 | $10.75 | $11.15 | $10.26 | 789,446 |
| 2018-04-03 | $11.04 | $11.22 | $10.91 | $11.17 | $10.28 | 588,166 |
| 2018-04-02 | $11.18 | $11.28 | $10.79 | $10.96 | $10.08 | 894,825 |
| 2018-03-29 | $11.05 | $11.32 | $11.05 | $11.26 | $10.36 | 715,665 |
| 2018-03-28 | $11.21 | $11.28 | $10.93 | $11.03 | $10.15 | 896,288 |
| 2018-03-27 | $11.49 | $11.52 | $11.18 | $11.21 | $10.31 | 713,571 |
| 2018-03-26 | $11.62 | $11.71 | $11.28 | $11.53 | $10.60 | 828,577 |
| 2018-03-23 | $11.78 | $11.89 | $11.45 | $11.46 | $10.54 | 880,034 |
| 2018-03-22 | $11.85 | $11.95 | $11.54 | $11.66 | $10.72 | 1,211,882 |
| 2018-03-21 | $11.17 | $12.26 | $11.17 | $12.05 | $11.08 | 2,530,055 |
| 2018-03-20 | $10.88 | $11.06 | $10.80 | $11.02 | $10.13 | 670,974 |
| 2018-03-19 | $10.96 | $10.99 | $10.59 | $10.71 | $9.85 | 646,995 |
| 2018-03-16 | $10.84 | $11.01 | $10.73 | $10.99 | $10.11 | 1,151,502 |
| 2018-03-15 | $10.94 | $11.01 | $10.81 | $10.85 | $9.98 | 618,004 |
| 2018-03-14 | $11.03 | $11.06 | $10.85 | $10.90 | $10.02 | 584,512 |
| 2018-03-13 | $10.96 | $11.17 | $10.96 | $10.96 | $10.08 | 789,576 |
| 2018-03-12 | $11.02 | $11.12 | $10.85 | $10.95 | $10.07 | 677,171 |
| 2018-03-09 | $11.00 | $11.13 | $10.94 | $11.06 | $10.17 | 590,196 |
| 2018-03-08 | $10.80 | $10.91 | $10.73 | $10.87 | $9.99 | 594,705 |
| 2018-03-07 | $10.88 | $11.03 | $10.62 | $10.76 | $9.89 | 812,480 |
| 2018-03-06 | $11.27 | $11.27 | $10.98 | $11.02 | $10.13 | 622,543 |
| 2018-03-05 | $10.83 | $11.28 | $10.81 | $11.15 | $10.25 | 845,385 |
| 2018-03-02 | $10.74 | $10.93 | $10.49 | $10.90 | $10.02 | 870,496 |
| 2018-03-01 | $11.01 | $11.10 | $10.75 | $10.87 | $9.99 | 1,149,062 |
| 2018-02-28 | $11.56 | $11.62 | $11.05 | $11.05 | $10.16 | 1,154,147 |
| 2018-02-27 | $11.59 | $11.77 | $11.50 | $11.50 | $10.57 | 896,404 |
| 2018-02-26 | $11.49 | $11.87 | $11.46 | $11.61 | $10.67 | 1,229,628 |
| 2018-02-23 | $10.64 | $11.51 | $10.52 | $11.47 | $10.54 | 1,474,238 |
| 2018-02-22 | $10.32 | $10.66 | $10.28 | $10.47 | $9.62 | 644,115 |
| 2018-02-21 | $10.42 | $10.51 | $10.24 | $10.24 | $9.41 | 485,498 |
| 2018-02-20 | $10.59 | $10.66 | $10.43 | $10.47 | $9.62 | 831,177 |
| 2018-02-16 | $10.54 | $10.72 | $10.49 | $10.56 | $9.70 | 785,791 |
| 2018-02-15 | $10.59 | $10.71 | $10.37 | $10.62 | $9.76 | 1,187,061 |
| 2018-02-14 | $10.03 | $10.58 | $10.00 | $10.54 | $9.68 | 983,460 |
| 2018-02-13 | $10.19 | $10.32 | $10.11 | $10.17 | $9.34 | 913,564 |
| 2018-02-12 | $10.19 | $10.34 | $10.05 | $10.30 | $9.46 | 931,549 |
| 2018-02-09 | $10.17 | $10.24 | $9.66 | $9.99 | $9.18 | 1,486,054 |
| 2018-02-08 | $10.53 | $10.64 | $10.07 | $10.07 | $9.25 | 1,015,829 |
| 2018-02-07 | $10.74 | $10.93 | $10.53 | $10.53 | $9.67 | 1,412,867 |
| 2018-02-06 | $10.52 | $10.95 | $10.50 | $10.83 | $9.95 | 1,145,166 |
| 2018-02-05 | $10.77 | $11.04 | $10.69 | $10.76 | $9.89 | 1,867,594 |
| 2018-02-02 | $11.01 | $11.08 | $10.87 | $10.92 | $10.03 | 1,139,766 |
| 2018-02-01 | $11.39 | $11.48 | $11.14 | $11.28 | $10.36 | 1,051,067 |
| 2018-01-31 | $11.31 | $11.45 | $11.22 | $11.36 | $10.44 | 1,925,527 |
| 2018-01-30 | $11.35 | $11.40 | $11.10 | $11.24 | $10.33 | 2,599,440 |
| 2018-01-29 | $11.53 | $11.67 | $11.34 | $11.57 | $10.62 | 1,713,872 |
| 2018-01-26 | $11.71 | $11.78 | $11.58 | $11.65 | $10.69 | 1,722,816 |
| 2018-01-25 | $11.54 | $11.71 | $11.48 | $11.66 | $10.70 | 2,298,319 |
| 2018-01-24 | $11.38 | $11.48 | $11.14 | $11.46 | $10.52 | 2,042,016 |
| 2018-01-23 | $11.12 | $11.37 | $10.96 | $11.35 | $10.42 | 1,243,990 |
| 2018-01-22 | $10.85 | $11.08 | $10.81 | $11.06 | $10.15 | 1,041,933 |
| 2018-01-19 | $10.83 | $10.93 | $10.64 | $10.79 | $9.90 | 819,110 |
| 2018-01-18 | $11.07 | $11.13 | $10.85 | $10.85 | $9.96 | 649,151 |
| 2018-01-17 | $11.15 | $11.21 | $10.86 | $11.12 | $10.21 | 1,080,115 |
| 2018-01-16 | $10.94 | $11.21 | $10.93 | $10.93 | $10.03 | 1,419,742 |
| 2018-01-12 | $10.59 | $10.96 | $10.59 | $10.88 | $9.99 | 1,249,322 |
| 2018-01-11 | $10.40 | $10.75 | $10.34 | $10.61 | $9.74 | 1,309,428 |
| 2018-01-10 | $10.41 | $10.54 | $10.27 | $10.30 | $9.45 | 2,352,072 |
| 2018-01-09 | $10.02 | $10.46 | $10.02 | $10.40 | $9.55 | 2,684,279 |
| 2018-01-08 | $9.99 | $10.04 | $9.82 | $10.00 | $9.18 | 1,066,699 |
| 2018-01-05 | $10.06 | $10.16 | $9.91 | $9.97 | $9.15 | 777,400 |
| 2018-01-04 | $10.13 | $10.18 | $10.04 | $10.11 | $9.28 | 983,987 |
| 2018-01-03 | $10.06 | $10.15 | $9.93 | $10.11 | $9.28 | 1,143,684 |
| 2018-01-02 | $9.88 | $10.07 | $9.84 | $10.02 | $9.20 | 1,203,285 |
| 2017-12-29 | $10.00 | $10.14 | $9.79 | $9.79 | $8.99 | 961,826 |
| 2017-12-28 | $9.65 | $9.98 | $9.61 | $9.94 | $9.12 | 946,509 |
| 2017-12-27 | $9.59 | $9.65 | $9.52 | $9.60 | $8.80 | 693,254 |
| 2017-12-26 | $9.52 | $9.63 | $9.41 | $9.60 | $8.80 | 423,198 |
| 2017-12-22 | $9.51 | $9.57 | $9.36 | $9.46 | $8.67 | 581,805 |
| 2017-12-21 | $8.97 | $9.57 | $8.96 | $9.54 | $8.75 | 1,100,324 |
| 2017-12-20 | $8.60 | $9.09 | $8.53 | $9.01 | $8.26 | 2,956,753 |
| 2017-12-19 | $8.59 | $8.65 | $8.49 | $8.56 | $7.85 | 694,924 |
| 2017-12-18 | $8.33 | $8.68 | $8.33 | $8.56 | $7.85 | 974,247 |
| 2017-12-15 | $8.54 | $8.58 | $8.25 | $8.25 | $7.56 | 1,460,908 |
| 2017-12-14 | $8.63 | $8.78 | $8.42 | $8.48 | $7.78 | 1,237,255 |
| 2017-12-13 | $8.95 | $8.97 | $8.69 | $8.69 | $7.97 | 834,567 |
| 2017-12-12 | $8.99 | $9.04 | $8.80 | $8.90 | $8.16 | 882,657 |
| 2017-12-11 | $8.82 | $9.03 | $8.80 | $8.99 | $8.24 | 455,182 |
| 2017-12-08 | $8.85 | $8.93 | $8.80 | $8.83 | $8.10 | 632,967 |
| 2017-12-07 | $8.88 | $8.95 | $8.68 | $8.76 | $8.03 | 662,346 |
| 2017-12-06 | $9.16 | $9.17 | $8.85 | $8.88 | $8.14 | 769,195 |
| 2017-12-05 | $9.11 | $9.37 | $9.11 | $9.27 | $8.50 | 552,788 |
| 2017-12-04 | $9.31 | $9.42 | $9.12 | $9.17 | $8.41 | 659,799 |
| 2017-12-01 | $9.25 | $9.48 | $9.24 | $9.39 | $8.61 | 909,244 |
| 2017-11-30 | $8.82 | $9.23 | $8.80 | $9.11 | $8.35 | 1,180,190 |
| 2017-11-29 | $8.79 | $8.85 | $8.61 | $8.75 | $8.02 | 816,960 |
| 2017-11-28 | $8.81 | $8.86 | $8.74 | $8.79 | $8.05 | 811,720 |
| 2017-11-27 | $9.14 | $9.14 | $8.84 | $8.85 | $8.11 | 1,046,939 |
| 2017-11-24 | $9.15 | $9.22 | $9.09 | $9.18 | $8.41 | 438,665 |
| 2017-11-22 | $9.04 | $9.10 | $8.98 | $9.05 | $8.29 | 842,630 |
| 2017-11-21 | $9.03 | $9.09 | $8.84 | $8.92 | $8.17 | 739,697 |
| 2017-11-20 | $9.04 | $9.07 | $8.90 | $8.96 | $8.21 | 606,588 |
| 2017-11-17 | $9.12 | $9.27 | $9.04 | $9.10 | $8.33 | 978,027 |
| 2017-11-16 | $9.08 | $9.19 | $9.02 | $9.02 | $8.26 | 651,388 |
| 2017-11-15 | $9.13 | $9.22 | $8.97 | $9.08 | $8.32 | 782,529 |
| 2017-11-14 | $9.59 | $9.65 | $9.24 | $9.25 | $8.47 | 743,357 |
| 2017-11-13 | $9.82 | $9.93 | $9.64 | $9.69 | $8.88 | 626,954 |
| 2017-11-10 | $9.81 | $9.92 | $9.76 | $9.84 | $9.01 | 539,225 |
| 2017-11-09 | $9.70 | $9.99 | $9.60 | $9.85 | $9.02 | 1,150,602 |
| 2017-11-08 | $9.87 | $10.03 | $9.76 | $9.95 | $9.11 | 1,053,666 |
| 2017-11-07 | $10.06 | $10.14 | $9.88 | $9.91 | $9.08 | 1,297,398 |
| 2017-11-06 | $9.60 | $10.18 | $9.58 | $10.12 | $9.27 | 1,440,088 |
| 2017-11-03 | $9.41 | $9.59 | $9.34 | $9.55 | $8.75 | 770,517 |
| 2017-11-02 | $9.34 | $9.47 | $9.30 | $9.37 | $8.58 | 898,454 |
| 2017-11-01 | $9.28 | $9.39 | $9.23 | $9.37 | $8.58 | 1,086,094 |
| 2017-10-31 | $9.08 | $9.25 | $8.98 | $9.17 | $8.40 | 958,223 |
| 2017-10-30 | $8.88 | $9.20 | $8.88 | $9.11 | $8.34 | 1,446,568 |
| 2017-10-27 | $8.39 | $8.85 | $8.29 | $8.85 | $8.11 | 1,292,618 |
| 2017-10-26 | $8.37 | $8.48 | $8.23 | $8.43 | $7.71 | 1,071,746 |
| 2017-10-25 | $8.43 | $8.50 | $8.25 | $8.34 | $7.63 | 728,292 |
| 2017-10-24 | $8.56 | $8.60 | $8.46 | $8.48 | $7.76 | 583,310 |
| 2017-10-23 | $8.60 | $8.69 | $8.54 | $8.54 | $7.81 | 723,995 |
| 2017-10-20 | $8.66 | $8.69 | $8.54 | $8.60 | $7.87 | 997,930 |
| 2017-10-19 | $8.70 | $8.77 | $8.66 | $8.70 | $7.96 | 1,226,146 |
| 2017-10-18 | $8.84 | $9.10 | $8.80 | $8.80 | $8.05 | 1,277,186 |
| 2017-10-17 | $8.87 | $8.89 | $8.72 | $8.81 | $8.06 | 1,135,188 |
| 2017-10-16 | $9.07 | $9.14 | $8.86 | $8.90 | $8.14 | 934,902 |
| 2017-10-13 | $9.03 | $9.17 | $8.98 | $9.01 | $8.24 | 692,855 |
| 2017-10-12 | $9.00 | $9.12 | $8.84 | $8.92 | $8.16 | 1,252,501 |
| 2017-10-11 | $9.17 | $9.18 | $9.00 | $9.09 | $8.32 | 1,389,825 |
| 2017-10-10 | $9.35 | $9.35 | $9.14 | $9.14 | $8.36 | 1,076,266 |
| 2017-10-09 | $9.26 | $9.31 | $9.15 | $9.19 | $8.41 | 317,518 |
| 2017-10-06 | $9.40 | $9.43 | $9.20 | $9.20 | $8.42 | 842,686 |
| 2017-10-05 | $9.57 | $9.67 | $9.50 | $9.54 | $8.73 | 861,740 |
| 2017-10-04 | $9.55 | $9.73 | $9.53 | $9.58 | $8.76 | 871,923 |
| 2017-10-03 | $9.60 | $9.70 | $9.50 | $9.59 | $8.77 | 595,379 |
| 2017-10-02 | $9.59 | $9.75 | $9.57 | $9.65 | $8.83 | 936,899 |
| 2017-09-29 | $9.73 | $9.90 | $9.61 | $9.87 | $9.03 | 684,655 |
| 2017-09-28 | $9.93 | $9.98 | $9.72 | $9.79 | $8.96 | 741,192 |
| 2017-09-27 | $9.98 | $10.11 | $9.73 | $9.90 | $9.06 | 1,391,910 |
| 2017-09-26 | $9.89 | $10.08 | $9.84 | $9.98 | $9.12 | 1,194,253 |
| 2017-09-25 | $10.15 | $10.21 | $9.93 | $9.93 | $9.08 | 1,360,565 |
| 2017-09-22 | $9.97 | $10.18 | $9.92 | $10.06 | $9.19 | 1,075,149 |
| 2017-09-21 | $9.59 | $10.06 | $9.56 | $10.05 | $9.19 | 3,489,529 |
| 2017-09-20 | $9.42 | $9.95 | $9.40 | $9.67 | $8.84 | 2,224,734 |
| 2017-09-19 | $9.32 | $9.41 | $9.28 | $9.39 | $8.58 | 717,284 |
| 2017-09-18 | $9.25 | $9.38 | $9.21 | $9.29 | $8.49 | 806,701 |
| 2017-09-15 | $9.54 | $9.54 | $9.26 | $9.31 | $8.51 | 986,305 |
| 2017-09-14 | $9.25 | $9.51 | $9.25 | $9.46 | $8.65 | 1,715,628 |
| 2017-09-13 | $9.02 | $9.21 | $9.00 | $9.20 | $8.41 | 1,185,580 |
| 2017-09-12 | $8.98 | $9.09 | $8.93 | $8.99 | $8.22 | 694,114 |
| 2017-09-11 | $8.91 | $9.03 | $8.87 | $8.93 | $8.16 | 487,937 |
| 2017-09-08 | $9.05 | $9.15 | $8.85 | $8.91 | $8.14 | 574,222 |
| 2017-09-07 | $8.97 | $9.16 | $8.95 | $9.11 | $8.33 | 780,523 |
| 2017-09-06 | $8.97 | $9.09 | $8.92 | $9.03 | $8.25 | 911,758 |
| 2017-09-05 | $9.02 | $9.09 | $8.79 | $8.92 | $8.15 | 926,692 |
| 2017-09-01 | $8.88 | $8.99 | $8.77 | $8.93 | $8.16 | 592,568 |
| 2017-08-31 | $8.60 | $8.93 | $8.57 | $8.88 | $8.12 | 941,330 |
| 2017-08-30 | $8.60 | $8.70 | $8.43 | $8.52 | $7.79 | 891,813 |
| 2017-08-29 | $8.55 | $8.73 | $8.44 | $8.69 | $7.94 | 822,099 |
| 2017-08-28 | $8.81 | $8.83 | $8.56 | $8.61 | $7.86 | 829,000 |
| 2017-08-25 | $8.80 | $8.83 | $8.69 | $8.81 | $8.04 | 655,820 |
| 2017-08-24 | $8.86 | $8.92 | $8.75 | $8.76 | $8.00 | 564,551 |
| 2017-08-23 | $8.59 | $8.93 | $8.57 | $8.90 | $8.12 | 862,762 |
| 2017-08-22 | $8.76 | $8.83 | $8.62 | $8.64 | $7.89 | 651,858 |
| 2017-08-21 | $8.94 | $8.98 | $8.62 | $8.70 | $7.94 | 843,213 |
| 2017-08-18 | $8.99 | $9.19 | $8.91 | $9.00 | $8.22 | 756,832 |
| 2017-08-17 | $8.88 | $9.08 | $8.88 | $8.92 | $8.14 | 917,104 |
| 2017-08-16 | $8.90 | $9.09 | $8.89 | $8.95 | $8.17 | 838,715 |
| 2017-08-15 | $8.91 | $8.98 | $8.84 | $8.91 | $8.13 | 883,427 |
| 2017-08-14 | $9.26 | $9.32 | $8.90 | $8.94 | $8.16 | 1,045,157 |
| 2017-08-11 | $8.45 | $9.28 | $8.45 | $9.19 | $8.39 | 2,978,576 |
| 2017-08-10 | $8.71 | $8.82 | $8.43 | $8.44 | $7.70 | 1,089,530 |
| 2017-08-09 | $8.81 | $8.92 | $8.60 | $8.63 | $7.88 | 1,082,597 |
| 2017-08-08 | $8.67 | $8.87 | $8.59 | $8.78 | $8.02 | 1,088,873 |
| 2017-08-07 | $8.75 | $8.80 | $8.55 | $8.62 | $7.87 | 438,154 |
| 2017-08-04 | $8.65 | $8.88 | $8.58 | $8.85 | $8.08 | 911,664 |
| 2017-08-03 | $8.95 | $9.01 | $8.56 | $8.65 | $7.90 | 1,006,682 |
| 2017-08-02 | $8.87 | $9.05 | $8.78 | $8.95 | $8.17 | 1,054,179 |
| 2017-08-01 | $8.95 | $9.10 | $8.86 | $8.88 | $8.11 | 909,074 |
| 2017-07-31 | $9.08 | $9.11 | $8.83 | $9.02 | $8.23 | 920,423 |
| 2017-07-28 | $9.24 | $9.36 | $9.02 | $9.12 | $8.33 | 853,713 |
| 2017-07-27 | $9.05 | $9.22 | $8.98 | $9.19 | $8.39 | 1,494,213 |
| 2017-07-26 | $9.14 | $9.42 | $9.02 | $9.03 | $8.23 | 2,608,421 |
| 2017-07-25 | $8.77 | $9.13 | $8.73 | $9.03 | $8.23 | 1,240,449 |
| 2017-07-24 | $8.68 | $8.85 | $8.52 | $8.55 | $7.80 | 770,953 |
| 2017-07-21 | $8.49 | $8.77 | $8.44 | $8.67 | $7.91 | 942,859 |
| 2017-07-20 | $8.79 | $8.82 | $8.51 | $8.52 | $7.77 | 540,128 |
| 2017-07-19 | $8.34 | $8.77 | $8.34 | $8.74 | $7.97 | 1,018,343 |
| 2017-07-18 | $8.50 | $8.51 | $8.25 | $8.38 | $7.64 | 614,902 |
| 2017-07-17 | $8.45 | $8.55 | $8.32 | $8.37 | $7.63 | 1,077,868 |
| 2017-07-14 | $8.33 | $8.48 | $8.29 | $8.45 | $7.71 | 851,567 |
| 2017-07-13 | $8.29 | $8.37 | $8.21 | $8.32 | $7.59 | 631,396 |
| 2017-07-12 | $8.20 | $8.46 | $8.12 | $8.29 | $7.56 | 1,378,109 |
| 2017-07-11 | $8.08 | $8.18 | $7.86 | $8.16 | $7.44 | 940,714 |
| 2017-07-10 | $7.66 | $7.98 | $7.61 | $7.94 | $7.24 | 746,231 |
| 2017-07-07 | $7.90 | $7.90 | $7.55 | $7.70 | $7.02 | 1,264,383 |
| 2017-07-06 | $8.07 | $8.15 | $7.89 | $7.94 | $7.24 | 959,257 |
| 2017-07-05 | $8.25 | $8.30 | $7.96 | $7.99 | $7.29 | 1,068,198 |
| 2017-07-03 | $8.17 | $8.41 | $8.14 | $8.36 | $7.62 | 299,459 |
| 2017-06-30 | $8.20 | $8.29 | $7.99 | $8.12 | $7.40 | 933,915 |
| 2017-06-29 | $8.39 | $8.50 | $8.12 | $8.18 | $7.46 | 1,124,651 |
| 2017-06-28 | $8.27 | $8.41 | $8.04 | $8.40 | $7.66 | 2,081,461 |
| 2017-06-27 | $8.12 | $8.41 | $8.12 | $8.21 | $7.49 | 1,328,303 |
| 2017-06-26 | $8.17 | $8.28 | $8.00 | $8.15 | $7.42 | 1,233,765 |
| 2017-06-23 | $8.05 | $8.15 | $7.91 | $8.10 | $7.38 | 856,440 |
| 2017-06-22 | $7.91 | $8.16 | $7.86 | $8.01 | $7.30 | 1,486,223 |
| 2017-06-21 | $7.89 | $8.16 | $7.63 | $7.74 | $7.05 | 1,169,674 |
| 2017-06-20 | $7.80 | $7.98 | $7.63 | $7.92 | $7.21 | 1,327,035 |
| 2017-06-19 | $8.03 | $8.06 | $7.88 | $7.97 | $7.26 | 844,853 |
| 2017-06-16 | $7.87 | $8.09 | $7.79 | $8.06 | $7.34 | 1,300,123 |
| 2017-06-15 | $7.95 | $8.09 | $7.77 | $7.81 | $7.11 | 1,133,308 |
| 2017-06-14 | $8.35 | $8.49 | $7.99 | $8.02 | $7.30 | 1,397,554 |
| 2017-06-13 | $8.32 | $8.40 | $8.17 | $8.39 | $7.64 | 813,070 |
| 2017-06-12 | $8.39 | $8.54 | $8.22 | $8.28 | $7.54 | 1,070,124 |
| 2017-06-09 | $8.12 | $8.32 | $8.11 | $8.26 | $7.52 | 1,025,308 |
| 2017-06-08 | $7.97 | $8.19 | $7.97 | $8.10 | $7.38 | 905,970 |
| 2017-06-07 | $8.30 | $8.49 | $7.90 | $8.04 | $7.32 | 1,556,054 |
| 2017-06-06 | $7.96 | $8.40 | $7.94 | $8.35 | $7.61 | 1,532,852 |
| 2017-06-05 | $7.90 | $8.02 | $7.76 | $7.98 | $7.27 | 1,088,504 |
| 2017-06-02 | $7.92 | $7.98 | $7.80 | $7.91 | $7.20 | 1,040,462 |
| 2017-06-01 | $7.92 | $8.27 | $7.92 | $8.04 | $7.32 | 1,411,650 |
| 2017-05-31 | $7.76 | $7.90 | $7.71 | $7.89 | $7.19 | 1,321,123 |
| 2017-05-30 | $7.90 | $8.00 | $7.79 | $7.94 | $7.23 | 910,152 |
| 2017-05-26 | $7.86 | $8.07 | $7.86 | $8.04 | $7.32 | 1,006,950 |
| 2017-05-25 | $8.25 | $8.49 | $7.80 | $7.86 | $7.16 | 1,641,875 |
| 2017-05-24 | $8.40 | $8.52 | $8.19 | $8.32 | $7.58 | 1,473,897 |
| 2017-05-23 | $8.26 | $8.46 | $8.17 | $8.44 | $7.68 | 1,612,300 |
| 2017-05-22 | $8.43 | $8.44 | $8.14 | $8.19 | $7.45 | 709,682 |
| 2017-05-19 | $8.09 | $8.44 | $8.09 | $8.36 | $7.61 | 1,167,041 |
| 2017-05-18 | $7.84 | $8.08 | $7.75 | $8.02 | $7.30 | 1,071,646 |
| 2017-05-17 | $8.05 | $8.08 | $7.88 | $7.89 | $7.18 | 960,573 |
| 2017-05-16 | $8.15 | $8.24 | $8.03 | $8.08 | $7.35 | 1,266,692 |
| 2017-05-15 | $8.23 | $8.28 | $8.07 | $8.11 | $7.38 | 1,331,986 |
| 2017-05-12 | $8.00 | $8.02 | $7.91 | $7.95 | $7.23 | 757,809 |
| 2017-05-11 | $8.14 | $8.14 | $7.96 | $7.98 | $7.26 | 871,678 |
| 2017-05-10 | $7.78 | $8.13 | $7.77 | $8.04 | $7.31 | 1,252,326 |
| 2017-05-09 | $7.71 | $7.77 | $7.54 | $7.70 | $7.00 | 1,463,360 |
| 2017-05-08 | $7.35 | $7.74 | $7.30 | $7.68 | $6.99 | 1,845,948 |
| 2017-05-05 | $6.75 | $7.29 | $6.71 | $7.26 | $6.60 | 2,480,334 |
| 2017-05-04 | $6.83 | $6.84 | $6.52 | $6.52 | $5.93 | 2,474,257 |
| 2017-05-03 | $7.08 | $7.14 | $6.85 | $6.95 | $6.32 | 1,699,151 |
| 2017-05-02 | $7.20 | $7.26 | $7.04 | $7.11 | $6.47 | 900,157 |
| 2017-05-01 | $7.20 | $7.24 | $7.12 | $7.18 | $6.53 | 783,720 |
| 2017-04-28 | $7.42 | $7.46 | $7.20 | $7.21 | $6.56 | 1,216,364 |
| 2017-04-27 | $7.30 | $7.35 | $7.05 | $7.34 | $6.68 | 1,438,067 |
| 2017-04-26 | $7.50 | $7.69 | $7.39 | $7.43 | $6.76 | 1,093,960 |
| 2017-04-25 | $7.42 | $7.62 | $7.34 | $7.61 | $6.91 | 1,068,092 |
| 2017-04-24 | $7.54 | $7.59 | $7.44 | $7.46 | $6.78 | 1,035,683 |
| 2017-04-21 | $7.50 | $7.60 | $7.47 | $7.50 | $6.81 | 1,219,247 |
| 2017-04-20 | $7.75 | $7.82 | $7.52 | $7.52 | $6.83 | 1,365,505 |
| 2017-04-19 | $7.99 | $8.02 | $7.68 | $7.71 | $7.00 | 1,718,045 |
| 2017-04-18 | $7.82 | $8.07 | $7.78 | $7.99 | $7.26 | 893,919 |
| 2017-04-17 | $7.87 | $7.96 | $7.82 | $7.88 | $7.16 | 510,629 |
| 2017-04-13 | $8.12 | $8.21 | $7.82 | $7.84 | $7.12 | 748,580 |
| 2017-04-12 | $8.15 | $8.23 | $8.02 | $8.09 | $7.35 | 727,130 |
| 2017-04-11 | $8.04 | $8.25 | $8.01 | $8.15 | $7.40 | 977,184 |
| 2017-04-10 | $7.94 | $8.10 | $7.89 | $8.02 | $7.29 | 774,015 |
| 2017-04-07 | $8.02 | $8.02 | $7.82 | $7.83 | $7.11 | 700,521 |
| 2017-04-06 | $8.10 | $8.11 | $7.91 | $8.00 | $7.27 | 1,139,049 |
| 2017-04-05 | $8.17 | $8.29 | $7.98 | $7.99 | $7.26 | 1,534,066 |
| 2017-04-04 | $7.99 | $8.06 | $7.78 | $8.03 | $7.30 | 930,434 |
| 2017-04-03 | $8.02 | $8.07 | $7.78 | $7.96 | $7.23 | 1,261,385 |
| 2017-03-31 | $7.97 | $8.09 | $7.87 | $8.05 | $7.31 | 895,096 |
| 2017-03-30 | $8.22 | $8.30 | $8.00 | $8.00 | $7.27 | 925,135 |
| 2017-03-29 | $8.01 | $8.23 | $7.82 | $8.20 | $7.45 | 1,283,301 |
| 2017-03-28 | $7.69 | $7.97 | $7.62 | $7.92 | $7.20 | 996,985 |
| 2017-03-27 | $7.31 | $7.68 | $7.26 | $7.64 | $6.94 | 887,322 |
| 2017-03-24 | $7.58 | $7.68 | $7.48 | $7.49 | $6.80 | 658,583 |
| 2017-03-23 | $7.42 | $7.69 | $7.34 | $7.55 | $6.85 | 1,022,212 |
| 2017-03-22 | $7.54 | $7.64 | $7.28 | $7.46 | $6.77 | 1,464,763 |
| 2017-03-21 | $8.09 | $8.25 | $7.60 | $7.61 | $6.90 | 1,299,273 |
| 2017-03-20 | $7.95 | $8.18 | $7.95 | $8.06 | $7.31 | 811,021 |
| 2017-03-17 | $8.30 | $8.35 | $8.07 | $8.08 | $7.33 | 1,080,811 |
| 2017-03-16 | $8.36 | $8.36 | $8.19 | $8.24 | $7.48 | 852,671 |
| 2017-03-15 | $8.19 | $8.40 | $8.14 | $8.37 | $7.59 | 1,266,399 |
| 2017-03-14 | $7.99 | $8.17 | $7.86 | $8.04 | $7.29 | 1,001,081 |
| 2017-03-13 | $8.28 | $8.35 | $8.17 | $8.20 | $7.44 | 945,610 |
| 2017-03-10 | $8.23 | $8.37 | $8.06 | $8.29 | $7.52 | 1,362,879 |
| 2017-03-09 | $8.37 | $8.42 | $7.78 | $8.13 | $7.38 | 2,208,196 |
| 2017-03-08 | $8.96 | $9.03 | $8.38 | $8.42 | $7.64 | 2,485,769 |
| 2017-03-07 | $9.04 | $9.16 | $8.97 | $9.05 | $8.21 | 1,422,383 |
| 2017-03-06 | $8.77 | $9.01 | $8.62 | $8.97 | $8.14 | 1,059,476 |
| 2017-03-03 | $8.85 | $8.95 | $8.71 | $8.78 | $7.97 | 922,532 |
| 2017-03-02 | $9.02 | $9.14 | $8.73 | $8.85 | $8.03 | 914,862 |
| 2017-03-01 | $8.90 | $9.24 | $8.85 | $9.17 | $8.32 | 1,134,902 |
| 2017-02-28 | $8.72 | $8.92 | $8.70 | $8.81 | $7.99 | 1,050,968 |
| 2017-02-27 | $8.78 | $9.00 | $8.73 | $8.77 | $7.96 | 1,111,787 |
| 2017-02-24 | $9.01 | $9.11 | $8.58 | $8.73 | $7.92 | 1,630,935 |
| 2017-02-23 | $9.25 | $9.32 | $8.99 | $9.02 | $8.17 | 1,245,954 |
| 2017-02-22 | $9.40 | $9.44 | $9.01 | $9.02 | $8.17 | 812,148 |
| 2017-02-21 | $9.45 | $9.59 | $9.32 | $9.57 | $8.67 | 1,147,682 |
| 2017-02-17 | $9.34 | $9.46 | $9.31 | $9.36 | $8.48 | 934,368 |
| 2017-02-16 | $9.58 | $9.65 | $9.28 | $9.44 | $8.55 | 1,035,119 |
| 2017-02-15 | $9.51 | $9.65 | $9.45 | $9.51 | $8.62 | 1,077,328 |
| 2017-02-14 | $9.45 | $9.61 | $9.39 | $9.61 | $8.71 | 1,024,883 |
| 2017-02-13 | $9.28 | $9.40 | $9.26 | $9.38 | $8.50 | 796,611 |
| 2017-02-10 | $9.07 | $9.51 | $9.07 | $9.41 | $8.53 | 1,816,012 |
| 2017-02-09 | $8.64 | $8.88 | $8.64 | $8.81 | $7.98 | 951,489 |
| 2017-02-08 | $8.50 | $8.53 | $8.30 | $8.51 | $7.71 | 1,012,600 |
| 2017-02-07 | $8.78 | $8.86 | $8.52 | $8.57 | $7.77 | 945,372 |
| 2017-02-06 | $9.28 | $9.35 | $8.90 | $8.93 | $8.09 | 901,451 |
| 2017-02-03 | $9.36 | $9.50 | $9.25 | $9.30 | $8.43 | 732,280 |
| 2017-02-02 | $9.19 | $9.43 | $9.18 | $9.37 | $8.49 | 1,177,505 |
| 2017-02-01 | $9.01 | $9.31 | $9.00 | $9.20 | $8.34 | 1,194,595 |
| 2017-01-31 | $8.67 | $8.94 | $8.66 | $8.93 | $8.09 | 846,744 |
| 2017-01-30 | $8.95 | $8.96 | $8.55 | $8.62 | $7.81 | 912,776 |
| 2017-01-27 | $9.16 | $9.26 | $8.95 | $9.06 | $8.21 | 605,681 |
| 2017-01-26 | $9.52 | $9.61 | $9.22 | $9.32 | $8.44 | 704,433 |
| 2017-01-25 | $9.38 | $9.57 | $9.33 | $9.56 | $8.65 | 817,966 |
| 2017-01-24 | $8.97 | $9.48 | $8.96 | $9.43 | $8.54 | 839,527 |
| 2017-01-23 | $8.93 | $9.02 | $8.82 | $8.87 | $8.03 | 522,046 |
| 2017-01-20 | $9.28 | $9.36 | $9.06 | $9.10 | $8.24 | 532,562 |
| 2017-01-19 | $9.08 | $9.24 | $9.04 | $9.21 | $8.34 | 587,355 |
| 2017-01-18 | $9.15 | $9.26 | $9.03 | $9.06 | $8.20 | 552,216 |
| 2017-01-17 | $9.35 | $9.44 | $9.26 | $9.34 | $8.46 | 821,650 |
| 2017-01-13 | $8.92 | $9.28 | $8.86 | $9.23 | $8.36 | 771,610 |
| 2017-01-12 | $9.10 | $9.23 | $8.94 | $8.98 | $8.13 | 633,269 |
| 2017-01-11 | $8.95 | $9.03 | $8.77 | $8.89 | $8.05 | 619,246 |
| 2017-01-10 | $8.92 | $9.03 | $8.81 | $8.88 | $8.04 | 753,981 |
| 2017-01-09 | $9.04 | $9.10 | $8.83 | $8.88 | $8.04 | 711,495 |
| 2017-01-06 | $9.39 | $9.39 | $9.17 | $9.24 | $8.36 | 513,664 |
| 2017-01-05 | $9.54 | $9.74 | $9.34 | $9.39 | $8.50 | 1,092,318 |
| 2017-01-04 | $9.60 | $9.68 | $9.44 | $9.48 | $8.58 | 820,383 |
| 2017-01-03 | $9.65 | $9.95 | $9.32 | $9.53 | $8.63 | 1,082,437 |
| 2016-12-30 | $9.38 | $9.53 | $9.38 | $9.48 | $8.58 | 1,049,458 |
| 2016-12-29 | $9.40 | $9.49 | $9.39 | $9.43 | $8.54 | 877,100 |
| 2016-12-28 | $9.34 | $9.51 | $9.34 | $9.43 | $8.54 | 857,134 |
| 2016-12-27 | $9.30 | $9.51 | $9.30 | $9.48 | $8.57 | 559,030 |
| 2016-12-23 | $9.37 | $9.38 | $9.24 | $9.27 | $8.38 | 599,991 |
| 2016-12-22 | $9.39 | $9.58 | $9.34 | $9.44 | $8.54 | 617,237 |
| 2016-12-21 | $9.46 | $9.53 | $9.29 | $9.38 | $8.48 | 875,068 |
| 2016-12-20 | $9.61 | $9.62 | $9.35 | $9.38 | $8.48 | 937,112 |
| 2016-12-19 | $9.51 | $9.68 | $9.41 | $9.47 | $8.56 | 296,220 |
| 2016-12-16 | $9.58 | $9.66 | $9.32 | $9.53 | $8.62 | 701,889 |
| 2016-12-15 | $9.34 | $9.64 | $9.24 | $9.44 | $8.54 | 1,154,244 |
| 2016-12-14 | $9.90 | $10.08 | $9.53 | $9.58 | $8.66 | 1,830,660 |
| 2016-12-13 | $9.76 | $10.32 | $9.65 | $10.07 | $9.11 | 2,637,733 |
| 2016-12-12 | $10.02 | $10.33 | $9.46 | $9.49 | $8.58 | 2,316,255 |
| 2016-12-09 | $9.12 | $9.39 | $9.09 | $9.22 | $8.34 | 1,346,735 |
| 2016-12-08 | $8.95 | $9.04 | $8.86 | $9.04 | $8.17 | 927,574 |
| 2016-12-07 | $8.94 | $8.94 | $8.65 | $8.90 | $8.05 | 1,024,411 |
| 2016-12-06 | $8.91 | $9.10 | $8.80 | $8.97 | $8.11 | 883,537 |
| 2016-12-05 | $9.11 | $9.34 | $9.03 | $9.08 | $8.21 | 850,316 |
| 2016-12-02 | $8.84 | $9.29 | $8.84 | $8.94 | $8.08 | 1,498,806 |
| 2016-12-01 | $9.00 | $9.56 | $8.84 | $8.88 | $8.03 | 2,728,281 |
| 2016-11-30 | $8.18 | $8.84 | $8.18 | $8.66 | $7.83 | 3,024,873 |
| 2016-11-29 | $7.49 | $7.68 | $7.33 | $7.37 | $6.66 | 1,297,084 |
| 2016-11-28 | $7.99 | $8.04 | $7.74 | $7.81 | $7.06 | 1,007,832 |
| 2016-11-25 | $8.04 | $8.11 | $7.84 | $7.90 | $7.13 | 440,852 |
| 2016-11-23 | $7.88 | $8.24 | $7.85 | $8.12 | $7.33 | 1,085,410 |
| 2016-11-22 | $8.08 | $8.13 | $7.84 | $8.03 | $7.25 | 1,105,681 |
| 2016-11-21 | $7.70 | $8.07 | $7.67 | $8.05 | $7.27 | 1,994,784 |
| 2016-11-18 | $7.32 | $7.63 | $7.31 | $7.44 | $6.72 | 1,086,149 |
| 2016-11-17 | $7.50 | $7.64 | $7.25 | $7.28 | $6.57 | 1,244,230 |
| 2016-11-16 | $7.20 | $7.50 | $7.15 | $7.36 | $6.65 | 1,447,229 |
| 2016-11-15 | $6.89 | $7.31 | $6.89 | $7.26 | $6.56 | 1,748,042 |
| 2016-11-14 | $6.26 | $6.80 | $6.26 | $6.73 | $6.08 | 1,501,182 |
| 2016-11-11 | $6.53 | $6.54 | $6.32 | $6.40 | $5.78 | 908,066 |
| 2016-11-10 | $6.65 | $6.76 | $6.52 | $6.67 | $6.02 | 1,013,545 |
| 2016-11-09 | $6.55 | $6.80 | $6.55 | $6.78 | $6.12 | 990,960 |
| 2016-11-08 | $6.68 | $6.76 | $6.57 | $6.62 | $5.98 | 712,834 |
| 2016-11-07 | $6.76 | $6.81 | $6.66 | $6.74 | $6.09 | 793,430 |
| 2016-11-04 | $6.66 | $6.80 | $6.43 | $6.64 | $6.00 | 1,103,769 |
| 2016-11-03 | $6.81 | $6.85 | $6.69 | $6.78 | $6.12 | 602,307 |
| 2016-11-02 | $6.81 | $6.97 | $6.63 | $6.75 | $6.10 | 1,495,570 |
| 2016-11-01 | $6.87 | $6.99 | $6.76 | $6.99 | $6.31 | 1,436,613 |
| 2016-10-31 | $6.78 | $6.83 | $6.65 | $6.72 | $6.07 | 978,019 |
| 2016-10-28 | $6.83 | $7.14 | $6.79 | $6.86 | $6.20 | 1,275,629 |
| 2016-10-27 | $6.91 | $7.08 | $6.87 | $6.88 | $6.21 | 999,158 |
| 2016-10-26 | $6.93 | $7.03 | $6.77 | $6.85 | $6.18 | 1,906,910 |
| 2016-10-25 | $7.22 | $7.41 | $7.07 | $7.08 | $6.38 | 1,061,815 |
| 2016-10-24 | $7.47 | $7.52 | $7.19 | $7.31 | $6.59 | 869,665 |
| 2016-10-21 | $7.37 | $7.58 | $7.32 | $7.54 | $6.80 | 889,201 |
| 2016-10-20 | $7.49 | $7.58 | $7.36 | $7.44 | $6.71 | 905,333 |
| 2016-10-19 | $7.50 | $7.74 | $7.38 | $7.64 | $6.89 | 1,480,935 |
| 2016-10-18 | $7.29 | $7.41 | $7.23 | $7.37 | $6.65 | 1,017,144 |
| 2016-10-17 | $7.27 | $7.27 | $7.05 | $7.13 | $6.43 | 687,027 |
| 2016-10-14 | $7.33 | $7.41 | $7.17 | $7.27 | $6.56 | 926,589 |
| 2016-10-13 | $7.18 | $7.44 | $7.05 | $7.31 | $6.59 | 1,248,112 |
| 2016-10-12 | $7.32 | $7.36 | $7.14 | $7.26 | $6.55 | 1,242,105 |
| 2016-10-11 | $7.44 | $7.60 | $7.35 | $7.40 | $6.67 | 1,028,447 |
| 2016-10-10 | $7.44 | $7.57 | $7.31 | $7.44 | $6.71 | 584,025 |
| 2016-10-07 | $7.47 | $7.49 | $7.23 | $7.31 | $6.59 | 807,328 |
| 2016-10-06 | $7.61 | $7.61 | $7.26 | $7.39 | $6.66 | 1,224,834 |
| 2016-10-05 | $7.02 | $7.56 | $7.02 | $7.44 | $6.71 | 2,905,779 |
| 2016-10-04 | $6.69 | $6.93 | $6.61 | $6.89 | $6.21 | 2,459,248 |
| 2016-10-03 | $6.45 | $6.74 | $6.28 | $6.69 | $6.03 | 1,147,343 |
| 2016-09-30 | $6.39 | $6.59 | $6.29 | $6.41 | $5.78 | 1,208,645 |
| 2016-09-29 | $6.32 | $6.64 | $6.19 | $6.28 | $5.66 | 2,225,714 |
| 2016-09-28 | $5.74 | $6.29 | $5.61 | $6.27 | $5.65 | 2,378,049 |
| 2016-09-27 | $5.82 | $5.84 | $5.66 | $5.69 | $5.13 | 1,121,788 |
| 2016-09-26 | $6.16 | $6.20 | $5.91 | $5.91 | $5.32 | 817,684 |
| 2016-09-23 | $6.24 | $6.32 | $6.07 | $6.09 | $5.48 | 887,571 |
| 2016-09-22 | $6.28 | $6.37 | $6.23 | $6.26 | $5.64 | 1,088,114 |
| 2016-09-21 | $5.87 | $6.15 | $5.84 | $6.11 | $5.50 | 1,017,759 |
| 2016-09-20 | $5.84 | $5.94 | $5.72 | $5.79 | $5.21 | 1,189,300 |
| 2016-09-19 | $6.07 | $6.15 | $5.89 | $5.90 | $5.31 | 867,916 |
| 2016-09-16 | $5.84 | $6.02 | $5.72 | $5.98 | $5.38 | 1,463,608 |
| 2016-09-15 | $6.05 | $6.14 | $5.98 | $6.01 | $5.41 | 907,945 |
| 2016-09-14 | $6.09 | $6.28 | $6.00 | $6.01 | $5.41 | 1,114,251 |
| 2016-09-13 | $6.45 | $6.47 | $6.09 | $6.14 | $5.53 | 1,200,769 |
| 2016-09-12 | $6.59 | $6.73 | $6.46 | $6.63 | $5.97 | 909,227 |
| 2016-09-09 | $6.98 | $7.02 | $6.71 | $6.72 | $6.05 | 894,431 |
| 2016-09-08 | $7.13 | $7.29 | $7.03 | $7.16 | $6.45 | 974,413 |
| 2016-09-07 | $7.21 | $7.36 | $6.97 | $7.00 | $6.30 | 878,795 |
| 2016-09-06 | $7.09 | $7.27 | $7.06 | $7.20 | $6.48 | 541,995 |
| 2016-09-02 | $7.08 | $7.19 | $7.05 | $7.07 | $6.36 | 622,719 |
| 2016-09-01 | $6.91 | $6.93 | $6.69 | $6.92 | $6.23 | 743,744 |
| 2016-08-31 | $6.99 | $7.06 | $6.87 | $6.96 | $6.27 | 886,428 |
| 2016-08-30 | $7.13 | $7.25 | $6.97 | $7.02 | $6.32 | 676,905 |
| 2016-08-29 | $7.02 | $7.23 | $7.01 | $7.12 | $6.41 | 687,684 |
| 2016-08-26 | $7.30 | $7.49 | $7.14 | $7.18 | $6.45 | 718,730 |
| 2016-08-25 | $7.26 | $7.42 | $7.19 | $7.27 | $6.54 | 614,586 |
| 2016-08-24 | $7.41 | $7.56 | $7.22 | $7.25 | $6.52 | 646,109 |
| 2016-08-23 | $7.35 | $7.58 | $7.35 | $7.49 | $6.73 | 694,976 |
| 2016-08-22 | $7.52 | $7.57 | $7.34 | $7.42 | $6.67 | 898,962 |
| 2016-08-19 | $7.68 | $7.82 | $7.62 | $7.67 | $6.90 | 753,456 |
| 2016-08-18 | $7.51 | $7.82 | $7.49 | $7.82 | $7.03 | 1,271,528 |
| 2016-08-17 | $7.38 | $7.46 | $7.19 | $7.43 | $6.68 | 1,093,722 |
| 2016-08-16 | $7.26 | $7.41 | $7.13 | $7.39 | $6.64 | 1,279,800 |
| 2016-08-15 | $6.97 | $7.29 | $6.94 | $7.25 | $6.52 | 1,494,377 |
| 2016-08-12 | $6.91 | $6.98 | $6.78 | $6.89 | $6.19 | 650,309 |
| 2016-08-11 | $6.70 | $6.91 | $6.61 | $6.83 | $6.14 | 820,863 |
| 2016-08-10 | $6.74 | $6.79 | $6.58 | $6.62 | $5.95 | 717,784 |
| 2016-08-09 | $6.84 | $6.95 | $6.67 | $6.69 | $6.01 | 847,629 |
| 2016-08-08 | $6.65 | $6.97 | $6.62 | $6.78 | $6.10 | 1,713,392 |
| 2016-08-05 | $6.18 | $6.59 | $6.08 | $6.49 | $5.83 | 1,288,404 |
| 2016-08-04 | $6.05 | $6.32 | $5.98 | $6.28 | $5.65 | 874,459 |
| 2016-08-03 | $5.85 | $6.15 | $5.81 | $6.12 | $5.50 | 966,989 |
| 2016-08-02 | $5.84 | $6.00 | $5.74 | $5.86 | $5.27 | 1,176,725 |
| 2016-08-01 | $5.84 | $5.84 | $5.62 | $5.65 | $5.08 | 878,451 |
| 2016-07-29 | $5.69 | $5.98 | $5.68 | $5.97 | $5.37 | 898,126 |
| 2016-07-28 | $5.73 | $5.88 | $5.67 | $5.76 | $5.18 | 869,677 |
| 2016-07-27 | $6.00 | $6.21 | $5.76 | $5.80 | $5.21 | 1,385,584 |
| 2016-07-26 | $5.95 | $6.02 | $5.82 | $6.00 | $5.38 | 1,665,226 |
| 2016-07-25 | $6.27 | $6.30 | $6.01 | $6.02 | $5.40 | 793,408 |
| 2016-07-22 | $6.47 | $6.51 | $6.32 | $6.38 | $5.73 | 603,386 |
| 2016-07-21 | $6.51 | $6.74 | $6.44 | $6.45 | $5.79 | 898,453 |
| 2016-07-20 | $6.33 | $6.59 | $6.25 | $6.53 | $5.86 | 1,062,712 |
| 2016-07-19 | $6.48 | $6.59 | $6.41 | $6.46 | $5.80 | 598,092 |
| 2016-07-18 | $6.39 | $6.53 | $6.33 | $6.50 | $5.83 | 721,243 |
| 2016-07-15 | $6.54 | $6.60 | $6.38 | $6.46 | $5.80 | 546,850 |
| 2016-07-14 | $6.57 | $6.62 | $6.48 | $6.50 | $5.83 | 731,883 |
| 2016-07-13 | $6.60 | $6.65 | $6.32 | $6.47 | $5.81 | 882,926 |
| 2016-07-12 | $6.46 | $6.72 | $6.42 | $6.63 | $5.95 | 1,214,407 |
| 2016-07-11 | $6.34 | $6.45 | $6.25 | $6.26 | $5.62 | 804,715 |
| 2016-07-08 | $6.38 | $6.38 | $6.12 | $6.28 | $5.64 | 1,218,241 |
| 2016-07-07 | $6.53 | $6.67 | $6.22 | $6.27 | $5.63 | 1,442,349 |
| 2016-07-06 | $6.15 | $6.51 | $6.12 | $6.49 | $5.82 | 1,459,731 |
| 2016-07-05 | $6.39 | $6.47 | $6.13 | $6.24 | $5.60 | 903,298 |
| 2016-07-01 | $6.59 | $6.70 | $6.51 | $6.58 | $5.91 | 682,904 |
| 2016-06-30 | $6.65 | $6.69 | $6.52 | $6.57 | $5.90 | 1,685,277 |
| 2016-06-29 | $6.39 | $6.73 | $6.33 | $6.68 | $5.99 | 1,550,915 |
| 2016-06-28 | $6.13 | $6.34 | $6.10 | $6.31 | $5.66 | 1,728,327 |
| 2016-06-27 | $6.00 | $6.16 | $5.76 | $5.90 | $5.29 | 1,002,445 |
| 2016-06-24 | $6.00 | $6.28 | $5.92 | $6.09 | $5.47 | 1,368,000 |
| 2016-06-23 | $6.57 | $6.59 | $6.41 | $6.53 | $5.85 | 809,922 |
| 2016-06-22 | $6.60 | $6.65 | $6.36 | $6.43 | $5.76 | 1,037,945 |
| 2016-06-21 | $6.38 | $6.57 | $6.29 | $6.51 | $5.83 | 1,251,759 |
| 2016-06-20 | $6.40 | $6.54 | $6.33 | $6.45 | $5.78 | 1,255,011 |
| 2016-06-17 | $6.00 | $6.32 | $5.93 | $6.22 | $5.57 | 1,932,875 |
| 2016-06-16 | $5.79 | $5.92 | $5.59 | $5.79 | $5.19 | 1,128,927 |
| 2016-06-15 | $5.82 | $6.07 | $5.71 | $5.91 | $5.30 | 1,395,885 |
| 2016-06-14 | $5.85 | $5.97 | $5.66 | $5.85 | $5.24 | 1,284,408 |
| 2016-06-13 | $5.86 | $6.15 | $5.78 | $5.90 | $5.29 | 1,193,201 |
| 2016-06-10 | $6.18 | $6.29 | $5.90 | $5.96 | $5.34 | 1,552,475 |
| 2016-06-09 | $6.30 | $6.44 | $6.22 | $6.34 | $5.68 | 1,083,014 |
| 2016-06-08 | $6.74 | $6.94 | $6.41 | $6.44 | $5.77 | 2,023,032 |
| 2016-06-07 | $6.52 | $6.75 | $6.45 | $6.61 | $5.92 | 2,000,002 |
| 2016-06-06 | $6.14 | $6.51 | $6.10 | $6.40 | $5.73 | 2,169,696 |
| 2016-06-03 | $5.87 | $6.01 | $5.79 | $5.97 | $5.35 | 1,479,931 |
| 2016-06-02 | $5.41 | $5.82 | $5.41 | $5.79 | $5.19 | 1,474,718 |
| 2016-06-01 | $5.29 | $5.55 | $5.27 | $5.49 | $4.92 | 1,437,018 |
| 2016-05-31 | $5.19 | $5.48 | $5.19 | $5.44 | $4.87 | 1,561,354 |
| 2016-05-27 | $5.20 | $5.26 | $5.11 | $5.14 | $4.61 | 731,834 |
| 2016-05-26 | $5.31 | $5.36 | $5.10 | $5.27 | $4.72 | 1,169,881 |
| 2016-05-25 | $5.02 | $5.26 | $5.02 | $5.23 | $4.69 | 1,488,405 |
| 2016-05-24 | $5.07 | $5.15 | $4.90 | $4.97 | $4.44 | 1,034,675 |
| 2016-05-23 | $4.94 | $5.08 | $4.87 | $5.05 | $4.52 | 682,797 |
| 2016-05-20 | $4.97 | $5.20 | $4.97 | $5.05 | $4.52 | 1,089,415 |
| 2016-05-19 | $4.82 | $4.98 | $4.69 | $4.92 | $4.40 | 1,506,354 |
| 2016-05-18 | $5.26 | $5.28 | $4.89 | $4.95 | $4.43 | 1,851,027 |
| 2016-05-17 | $5.32 | $5.37 | $5.23 | $5.30 | $4.74 | 2,034,255 |
| 2016-05-16 | $5.26 | $5.34 | $5.16 | $5.32 | $4.76 | 1,693,997 |
| 2016-05-13 | $5.17 | $5.31 | $5.10 | $5.11 | $4.57 | 1,889,621 |
| 2016-05-12 | $5.40 | $5.40 | $5.15 | $5.24 | $4.69 | 1,671,185 |
| 2016-05-11 | $5.34 | $5.40 | $5.23 | $5.30 | $4.74 | 3,127,322 |
| 2016-05-10 | $5.31 | $5.74 | $5.31 | $5.70 | $5.10 | 2,676,811 |
| 2016-05-09 | $5.07 | $5.39 | $4.97 | $5.26 | $4.70 | 2,923,565 |
| 2016-05-06 | $4.72 | $5.36 | $4.72 | $5.08 | $4.54 | 2,562,768 |
| 2016-05-05 | $5.08 | $5.13 | $4.79 | $4.95 | $4.43 | 1,935,161 |
| 2016-05-04 | $4.94 | $5.08 | $4.71 | $4.86 | $4.35 | 945,261 |
| 2016-05-03 | $5.13 | $5.18 | $4.77 | $4.91 | $4.39 | 1,548,932 |
| 2016-05-02 | $5.50 | $5.55 | $5.21 | $5.31 | $4.75 | 1,992,121 |
| 2016-04-29 | $5.54 | $5.70 | $5.34 | $5.50 | $4.92 | 1,864,770 |
| 2016-04-28 | $5.55 | $5.69 | $5.37 | $5.45 | $4.87 | 1,665,265 |
| 2016-04-27 | $5.42 | $5.62 | $5.31 | $5.56 | $4.96 | 1,898,566 |
| 2016-04-26 | $5.25 | $5.40 | $5.17 | $5.27 | $4.70 | 844,905 |
| 2016-04-25 | $5.43 | $5.47 | $5.09 | $5.18 | $4.62 | 1,472,513 |
| 2016-04-22 | $5.17 | $5.50 | $5.17 | $5.45 | $4.86 | 1,478,435 |
| 2016-04-21 | $5.21 | $5.31 | $5.05 | $5.14 | $4.59 | 1,320,202 |
| 2016-04-20 | $5.13 | $5.31 | $5.03 | $5.18 | $4.62 | 2,378,595 |
| 2016-04-19 | $5.02 | $5.28 | $4.97 | $5.27 | $4.70 | 2,766,783 |
| 2016-04-18 | $4.39 | $4.98 | $4.34 | $4.89 | $4.36 | 2,750,294 |
| 2016-04-15 | $4.64 | $4.71 | $4.52 | $4.59 | $4.10 | 1,458,062 |
| 2016-04-14 | $4.87 | $4.93 | $4.74 | $4.83 | $4.31 | 1,987,165 |
| 2016-04-13 | $4.82 | $5.00 | $4.71 | $4.85 | $4.33 | 2,410,481 |
| 2016-04-12 | $4.41 | $4.88 | $4.40 | $4.81 | $4.29 | 2,609,622 |
| 2016-04-11 | $4.28 | $4.46 | $4.25 | $4.34 | $3.87 | 1,130,853 |
| 2016-04-08 | $4.05 | $4.27 | $4.04 | $4.20 | $3.75 | 1,521,670 |
| 2016-04-07 | $3.88 | $3.98 | $3.80 | $3.90 | $3.48 | 646,817 |
| 2016-04-06 | $3.68 | $3.97 | $3.61 | $3.92 | $3.50 | 994,950 |
| 2016-04-05 | $3.65 | $3.68 | $3.55 | $3.57 | $3.19 | 642,863 |
| 2016-04-04 | $3.86 | $3.87 | $3.66 | $3.70 | $3.30 | 1,093,740 |
| 2016-04-01 | $3.73 | $3.93 | $3.72 | $3.87 | $3.45 | 1,080,238 |
| 2016-03-31 | $3.81 | $3.94 | $3.81 | $3.93 | $3.51 | 1,958,551 |
| 2016-03-30 | $3.82 | $3.99 | $3.78 | $3.83 | $3.42 | 1,377,212 |
| 2016-03-29 | $3.50 | $3.75 | $3.46 | $3.73 | $3.33 | 930,422 |
| 2016-03-28 | $3.73 | $3.74 | $3.56 | $3.64 | $3.24 | 1,011,166 |
| 2016-03-24 | $3.51 | $3.74 | $3.40 | $3.72 | $3.31 | 1,132,390 |
| 2016-03-23 | $3.63 | $3.70 | $3.54 | $3.56 | $3.17 | 1,300,034 |
| 2016-03-22 | $3.62 | $3.72 | $3.61 | $3.71 | $3.30 | 854,980 |
| 2016-03-21 | $3.74 | $3.87 | $3.61 | $3.70 | $3.29 | 1,464,999 |
| 2016-03-18 | $3.94 | $4.03 | $3.67 | $3.69 | $3.28 | 9,942,379 |
| 2016-03-17 | $3.87 | $3.91 | $3.73 | $3.88 | $3.45 | 1,982,383 |
| 2016-03-16 | $3.49 | $3.70 | $3.48 | $3.70 | $3.29 | 1,895,185 |
| 2016-03-15 | $3.38 | $3.45 | $3.24 | $3.45 | $3.07 | 1,306,235 |
| 2016-03-14 | $3.48 | $3.55 | $3.39 | $3.50 | $3.12 | 1,087,122 |
| 2016-03-11 | $3.64 | $3.71 | $3.55 | $3.62 | $3.22 | 1,247,377 |
| 2016-03-10 | $3.59 | $3.59 | $3.39 | $3.52 | $3.13 | 1,410,323 |
| 2016-03-09 | $3.54 | $3.74 | $3.54 | $3.60 | $3.20 | 1,356,762 |
| 2016-03-08 | $3.84 | $3.88 | $3.49 | $3.53 | $3.14 | 1,818,785 |
| 2016-03-07 | $3.89 | $4.03 | $3.82 | $3.91 | $3.48 | 2,229,317 |
| 2016-03-04 | $3.62 | $3.87 | $3.60 | $3.78 | $3.37 | 2,947,855 |
| 2016-03-03 | $3.26 | $3.58 | $3.23 | $3.54 | $3.15 | 2,024,801 |
| 2016-03-02 | $2.97 | $3.29 | $2.96 | $3.28 | $2.92 | 2,261,105 |
| 2016-03-01 | $2.93 | $3.07 | $2.84 | $3.05 | $2.72 | 1,649,296 |
| 2016-02-29 | $2.82 | $2.96 | $2.81 | $2.89 | $2.57 | 1,248,909 |
| 2016-02-26 | $2.82 | $2.89 | $2.77 | $2.79 | $2.48 | 1,412,333 |
| 2016-02-25 | $2.72 | $2.80 | $2.53 | $2.70 | $2.40 | 1,499,583 |
| 2016-02-24 | $2.55 | $2.78 | $2.43 | $2.78 | $2.45 | 1,595,902 |
| 2016-02-23 | $2.86 | $2.88 | $2.62 | $2.63 | $2.32 | 1,627,127 |
| 2016-02-22 | $3.09 | $3.14 | $2.87 | $2.92 | $2.57 | 2,149,477 |
| 2016-02-19 | $2.83 | $3.05 | $2.73 | $2.95 | $2.60 | 2,104,855 |
| 2016-02-18 | $3.26 | $3.32 | $2.99 | $3.00 | $2.64 | 1,765,691 |
| 2016-02-17 | $2.95 | $3.25 | $2.91 | $3.21 | $2.83 | 1,627,288 |
| 2016-02-16 | $2.93 | $2.99 | $2.80 | $2.89 | $2.54 | 1,273,185 |
| 2016-02-12 | $2.78 | $2.94 | $2.75 | $2.88 | $2.54 | 1,081,882 |
| 2016-02-11 | $2.69 | $2.76 | $2.54 | $2.69 | $2.37 | 1,325,697 |
| 2016-02-10 | $2.88 | $2.95 | $2.76 | $2.76 | $2.43 | 1,035,321 |
| 2016-02-09 | $3.00 | $3.05 | $2.83 | $2.85 | $2.51 | 1,063,583 |
| 2016-02-08 | $3.10 | $3.22 | $3.02 | $3.04 | $2.68 | 1,045,907 |
| 2016-02-05 | $3.12 | $3.29 | $3.07 | $3.19 | $2.81 | 812,233 |
| 2016-02-04 | $3.16 | $3.35 | $3.12 | $3.21 | $2.83 | 1,260,143 |
| 2016-02-03 | $2.91 | $3.16 | $2.67 | $3.14 | $2.76 | 1,811,742 |
| 2016-02-02 | $2.97 | $2.97 | $2.79 | $2.80 | $2.47 | 1,099,062 |
| 2016-02-01 | $3.04 | $3.11 | $2.95 | $3.08 | $2.71 | 1,359,693 |
| 2016-01-29 | $3.17 | $3.29 | $3.06 | $3.17 | $2.79 | 1,222,754 |
| 2016-01-28 | $3.06 | $3.15 | $2.91 | $3.15 | $2.77 | 1,453,729 |
| 2016-01-27 | $2.72 | $2.98 | $2.70 | $2.83 | $2.47 | 1,269,622 |
| 2016-01-26 | $2.58 | $2.76 | $2.51 | $2.76 | $2.41 | 2,046,822 |
| 2016-01-25 | $2.61 | $2.81 | $2.45 | $2.45 | $2.14 | 2,941,001 |
| 2016-01-22 | $2.59 | $2.80 | $2.57 | $2.67 | $2.33 | 1,918,845 |
| 2016-01-21 | $2.17 | $2.57 | $2.10 | $2.39 | $2.08 | 1,732,693 |
| 2016-01-20 | $2.04 | $2.24 | $1.84 | $2.20 | $1.92 | 2,263,565 |
| 2016-01-19 | $2.29 | $2.39 | $2.13 | $2.16 | $1.88 | 1,548,141 |
| 2016-01-15 | $2.24 | $2.36 | $2.19 | $2.30 | $2.01 | 1,534,083 |
| 2016-01-14 | $2.32 | $2.46 | $2.17 | $2.44 | $2.13 | 2,322,619 |
| 2016-01-13 | $2.50 | $2.55 | $2.24 | $2.29 | $2.00 | 2,100,516 |
| 2016-01-12 | $2.64 | $2.69 | $2.29 | $2.40 | $2.09 | 2,253,901 |
| 2016-01-11 | $2.72 | $2.76 | $2.44 | $2.45 | $2.14 | 1,485,290 |
| 2016-01-08 | $2.83 | $2.84 | $2.63 | $2.78 | $2.42 | 1,662,001 |
| 2016-01-07 | $2.90 | $2.99 | $2.81 | $2.83 | $2.47 | 1,765,901 |
| 2016-01-06 | $3.14 | $3.16 | $2.97 | $3.01 | $2.63 | 1,669,397 |
| 2016-01-05 | $3.50 | $3.50 | $3.22 | $3.25 | $2.83 | 1,058,181 |
| 2016-01-04 | $3.47 | $3.66 | $3.38 | $3.53 | $3.08 | 1,562,922 |
| 2015-12-31 | $3.28 | $3.46 | $3.27 | $3.42 | $2.98 | 1,928,050 |
| 2015-12-30 | $3.38 | $3.50 | $3.31 | $3.31 | $2.89 | 1,614,396 |
| 2015-12-29 | $3.48 | $3.59 | $3.38 | $3.48 | $3.04 | 1,396,530 |
| 2015-12-28 | $3.41 | $3.46 | $3.36 | $3.37 | $2.91 | 954,365 |
| 2015-12-24 | $3.61 | $3.72 | $3.51 | $3.56 | $3.08 | 807,622 |
| 2015-12-23 | $3.17 | $3.61 | $3.15 | $3.60 | $3.11 | 2,876,434 |
| 2015-12-22 | $3.11 | $3.22 | $3.06 | $3.06 | $2.65 | 1,905,915 |
| 2015-12-21 | $3.20 | $3.24 | $3.04 | $3.14 | $2.72 | 2,141,375 |
| 2015-12-18 | $3.09 | $3.30 | $3.01 | $3.25 | $2.81 | 2,167,403 |
| 2015-12-17 | $3.19 | $3.20 | $3.04 | $3.05 | $2.64 | 1,773,343 |
| 2015-12-16 | $3.36 | $3.44 | $3.20 | $3.20 | $2.77 | 2,418,067 |
| 2015-12-15 | $3.41 | $3.47 | $3.34 | $3.40 | $2.94 | 2,143,367 |
| 2015-12-14 | $3.57 | $3.59 | $3.34 | $3.36 | $2.91 | 2,615,272 |
| 2015-12-11 | $3.81 | $3.85 | $3.62 | $3.62 | $3.13 | 1,670,051 |
| 2015-12-10 | $3.87 | $4.05 | $3.82 | $3.92 | $3.39 | 1,349,014 |
| 2015-12-09 | $3.92 | $4.23 | $3.86 | $3.93 | $3.40 | 2,017,002 |
| 2015-12-08 | $3.95 | $4.22 | $3.91 | $3.99 | $3.45 | 1,723,084 |
| 2015-12-07 | $4.45 | $4.45 | $4.06 | $4.06 | $3.51 | 2,644,581 |
| 2015-12-04 | $4.75 | $4.80 | $4.56 | $4.60 | $3.98 | 2,024,313 |
| 2015-12-03 | $4.91 | $4.99 | $4.77 | $4.85 | $4.19 | 1,599,242 |
| 2015-12-02 | $5.01 | $5.08 | $4.82 | $4.83 | $4.18 | 3,514,733 |
| 2015-12-01 | $4.93 | $5.19 | $4.90 | $5.12 | $4.43 | 1,837,434 |
| 2015-11-30 | $5.05 | $5.18 | $4.92 | $4.95 | $4.28 | 2,893,956 |
| 2015-11-27 | $5.10 | $5.21 | $4.98 | $5.03 | $4.35 | 985,330 |
| 2015-11-25 | $5.12 | $5.30 | $4.97 | $5.16 | $4.44 | 1,720,100 |
| 2015-11-24 | $4.98 | $5.32 | $4.97 | $5.24 | $4.50 | 1,951,049 |
| 2015-11-23 | $4.96 | $5.08 | $4.86 | $4.93 | $4.24 | 1,816,170 |
| 2015-11-20 | $5.13 | $5.24 | $4.94 | $5.01 | $4.31 | 1,825,092 |
| 2015-11-19 | $5.25 | $5.33 | $5.05 | $5.12 | $4.40 | 1,465,224 |
| 2015-11-18 | $5.39 | $5.54 | $5.21 | $5.36 | $4.61 | 1,399,761 |
| 2015-11-17 | $5.52 | $5.52 | $5.17 | $5.31 | $4.56 | 2,464,389 |
| 2015-11-16 | $5.23 | $5.60 | $5.17 | $5.59 | $4.80 | 1,937,240 |
| 2015-11-13 | $4.87 | $5.36 | $4.86 | $5.26 | $4.52 | 2,084,942 |
| 2015-11-12 | $5.09 | $5.13 | $4.87 | $4.91 | $4.22 | 2,305,108 |
| 2015-11-11 | $5.40 | $5.43 | $5.13 | $5.18 | $4.45 | 2,356,042 |
| 2015-11-10 | $5.42 | $5.60 | $5.31 | $5.41 | $4.65 | 1,566,255 |
| 2015-11-09 | $5.54 | $5.72 | $5.38 | $5.41 | $4.65 | 2,831,768 |
| 2015-11-06 | $4.98 | $5.57 | $4.79 | $5.40 | $4.64 | 2,814,646 |
| 2015-11-05 | $5.18 | $5.38 | $5.10 | $5.16 | $4.44 | 1,675,923 |
| 2015-11-04 | $5.30 | $5.51 | $5.12 | $5.26 | $4.52 | 2,274,703 |
| 2015-11-03 | $5.02 | $5.40 | $5.00 | $5.33 | $4.58 | 2,437,812 |
| 2015-11-02 | $4.66 | $4.95 | $4.61 | $4.92 | $4.23 | 1,157,804 |
| 2015-10-30 | $4.64 | $4.74 | $4.50 | $4.71 | $4.05 | 1,507,619 |
| 2015-10-29 | $4.70 | $4.95 | $4.60 | $4.62 | $3.97 | 1,471,955 |
| 2015-10-28 | $4.57 | $4.98 | $4.49 | $4.72 | $4.06 | 2,133,195 |
| 2015-10-27 | $4.66 | $4.68 | $4.46 | $4.54 | $3.86 | 2,577,041 |
| 2015-10-26 | $5.00 | $5.03 | $4.75 | $4.75 | $4.04 | 1,873,149 |
| 2015-10-23 | $5.17 | $5.17 | $4.98 | $5.02 | $4.27 | 1,557,593 |
| 2015-10-22 | $5.24 | $5.26 | $5.13 | $5.22 | $4.44 | 1,654,817 |
| 2015-10-21 | $5.36 | $5.41 | $5.13 | $5.13 | $4.36 | 1,571,555 |
| 2015-10-20 | $5.34 | $5.59 | $5.31 | $5.50 | $4.68 | 1,280,776 |
| 2015-10-19 | $5.78 | $5.79 | $5.33 | $5.34 | $4.54 | 2,315,712 |
| 2015-10-16 | $6.03 | $6.19 | $5.82 | $5.89 | $5.01 | 1,628,909 |
| 2015-10-15 | $5.86 | $6.05 | $5.76 | $5.99 | $5.09 | 1,565,719 |
| 2015-10-14 | $5.85 | $5.99 | $5.79 | $5.94 | $5.05 | 1,575,602 |
| 2015-10-13 | $6.09 | $6.27 | $5.85 | $5.86 | $4.98 | 2,028,445 |
| 2015-10-12 | $6.31 | $6.35 | $6.06 | $6.14 | $5.22 | 1,748,481 |
| 2015-10-09 | $6.51 | $6.51 | $6.13 | $6.31 | $5.37 | 1,863,258 |
| 2015-10-08 | $6.27 | $6.49 | $6.13 | $6.41 | $5.45 | 2,992,967 |
| 2015-10-07 | $6.23 | $6.49 | $5.86 | $6.25 | $5.32 | 4,029,400 |
| 2015-10-06 | $5.47 | $6.13 | $5.45 | $6.09 | $5.18 | 3,172,799 |
| 2015-10-05 | $5.15 | $5.51 | $5.14 | $5.44 | $4.63 | 2,099,143 |
| 2015-10-02 | $4.67 | $5.03 | $4.60 | $5.00 | $4.25 | 2,033,982 |
| 2015-10-01 | $5.01 | $5.20 | $4.68 | $4.73 | $4.02 | 1,632,770 |
| 2015-09-30 | $4.74 | $4.86 | $4.64 | $4.86 | $4.13 | 1,589,400 |
| 2015-09-29 | $4.78 | $4.86 | $4.63 | $4.74 | $4.03 | 1,500,882 |
| 2015-09-28 | $4.75 | $4.87 | $4.71 | $4.72 | $4.01 | 1,428,116 |
| 2015-09-25 | $5.19 | $5.25 | $4.83 | $4.89 | $4.12 | 2,890,162 |
| 2015-09-24 | $5.23 | $5.27 | $5.02 | $5.11 | $4.30 | 2,252,510 |
| 2015-09-23 | $5.66 | $5.74 | $5.29 | $5.31 | $4.47 | 1,469,479 |
| 2015-09-22 | $5.77 | $5.92 | $5.62 | $5.63 | $4.74 | 1,496,989 |
| 2015-09-21 | $5.91 | $6.06 | $5.80 | $5.93 | $4.99 | 1,425,590 |
| 2015-09-18 | $5.98 | $6.07 | $5.75 | $5.77 | $4.86 | 2,094,209 |
| 2015-09-17 | $5.98 | $6.39 | $5.87 | $6.09 | $5.13 | 2,546,402 |
| 2015-09-16 | $5.62 | $6.02 | $5.54 | $6.02 | $5.07 | 1,915,620 |
| 2015-09-15 | $5.44 | $5.74 | $5.38 | $5.45 | $4.59 | 1,168,831 |
| 2015-09-14 | $5.39 | $5.53 | $5.35 | $5.45 | $4.59 | 981,380 |
| 2015-09-11 | $5.62 | $5.72 | $5.43 | $5.49 | $4.62 | 1,305,468 |
| 2015-09-10 | $5.67 | $5.88 | $5.51 | $5.75 | $4.84 | 1,282,572 |
| 2015-09-09 | $6.00 | $6.21 | $5.70 | $5.70 | $4.80 | 1,230,134 |
| 2015-09-08 | $5.99 | $6.11 | $5.71 | $5.99 | $5.04 | 1,096,091 |
| 2015-09-04 | $5.85 | $6.00 | $5.74 | $5.86 | $4.93 | 1,264,897 |
| 2015-09-03 | $6.03 | $6.31 | $5.89 | $5.95 | $5.01 | 1,504,703 |
| 2015-09-02 | $6.02 | $6.14 | $5.65 | $6.01 | $5.06 | 3,141,822 |
| 2015-09-01 | $5.97 | $6.31 | $5.82 | $5.98 | $5.03 | 2,045,980 |
Enerplus Corporation (ERF) News Headlines
Recent Enerplus Corporation (ERF) News
Similar Companies to Enerplus Corporation (ERF) 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 |