Equitrans Midstream Corporation (ETRN) Exchange: NYSE
Data as of May 2, 2025
$12.42 ($0.00) 0.00%
Equitrans Midstream Corporation - Daily Information
Click for more stock information on Equitrans Midstream Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.42 |
| Previous Close | $12.42 |
| High | $12.42 |
| Low | $12.42 |
| Adjusted Open | $12.42 |
| Previous Adjusted Close | $12.42 |
| Adjusted High | $12.42 |
| Adjusted Low | $12.42 |
About Equitrans Midstream Corporation (ETRN)
Equitrans Midstream Corporation (ETRN) is a midstream natural gas infrastructure company headquartered in Pittsburgh, Pennsylvania. The company was established in 2015, following the merger of EQT Midstream Partners and Rice Energy. Since its founding, ETRN has grown to become one of the largest midstream energy companies in the United States. The company provides natural gas gathering and transportation services, storage, and natural gas liquids operations in the Appalachian Basin. As of 2020, Equitrans Midstream Corporation serves more than 330 customers and has approximately 2,300 employees. In 2019, they reported operating revenue of more than $2.6 billion and purchased additional midstream assets estimated to be worth $1.5 billion. In December 2020 the company announced a new $2.7 billion merger with an affiliate of NextEra Energy, Inc.
Invest in Equitrans Midstream Corporation (ETRN)
Historical Stock Data for Equitrans Midstream Corporation (ETRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2024-07-19 | $12.36 | $12.57 | $12.23 | $12.42 | $12.42 | 194,273,745 |
| 2024-07-18 | $12.48 | $12.68 | $12.33 | $12.35 | $12.35 | 13,560,463 |
| 2024-07-17 | $12.60 | $12.87 | $12.37 | $12.44 | $12.44 | 13,004,790 |
| 2024-07-16 | $12.99 | $12.99 | $12.53 | $12.56 | $12.56 | 5,948,179 |
| 2024-07-15 | $13.25 | $13.25 | $12.78 | $12.88 | $12.88 | 5,570,283 |
| 2024-07-12 | $13.17 | $13.17 | $12.94 | $12.99 | $12.99 | 3,106,694 |
| 2024-07-11 | $12.92 | $13.06 | $12.82 | $13.02 | $13.02 | 2,443,034 |
| 2024-07-10 | $12.77 | $12.85 | $12.63 | $12.83 | $12.83 | 2,066,824 |
| 2024-07-09 | $12.66 | $12.82 | $12.48 | $12.76 | $12.76 | 3,085,749 |
| 2024-07-08 | $12.79 | $12.92 | $12.68 | $12.72 | $12.72 | 3,569,683 |
| 2024-07-05 | $12.93 | $12.95 | $12.60 | $12.71 | $12.71 | 2,577,223 |
| 2024-07-03 | $12.93 | $13.17 | $12.91 | $12.97 | $12.97 | 1,271,940 |
| 2024-07-02 | $12.96 | $13.08 | $12.79 | $12.90 | $12.90 | 3,411,684 |
| 2024-07-01 | $12.95 | $12.98 | $12.68 | $12.82 | $12.82 | 4,555,823 |
| 2024-06-28 | $13.19 | $13.19 | $12.88 | $12.98 | $12.98 | 5,567,818 |
| 2024-06-27 | $13.29 | $13.43 | $12.91 | $13.05 | $13.05 | 2,003,989 |
| 2024-06-26 | $13.40 | $13.53 | $13.05 | $13.21 | $13.21 | 2,836,839 |
| 2024-06-25 | $13.45 | $13.50 | $13.32 | $13.48 | $13.48 | 2,615,729 |
| 2024-06-24 | $13.04 | $13.49 | $13.04 | $13.45 | $13.45 | 3,523,781 |
| 2024-06-21 | $13.24 | $13.24 | $12.93 | $12.98 | $12.98 | 7,511,684 |
| 2024-06-20 | $13.29 | $13.52 | $13.19 | $13.21 | $13.21 | 4,259,134 |
| 2024-06-18 | $13.52 | $13.59 | $13.35 | $13.37 | $13.37 | 6,197,945 |
| 2024-06-17 | $13.75 | $13.81 | $13.29 | $13.49 | $13.49 | 5,564,982 |
| 2024-06-14 | $14.01 | $14.10 | $13.75 | $13.78 | $13.78 | 6,173,143 |
| 2024-06-13 | $14.24 | $14.27 | $13.95 | $14.10 | $14.10 | 5,077,988 |
| 2024-06-12 | $14.61 | $14.64 | $14.16 | $14.26 | $14.26 | 13,795,633 |
| 2024-06-11 | $14.25 | $14.44 | $14.13 | $14.35 | $14.35 | 10,348,668 |
| 2024-06-10 | $14.15 | $14.42 | $14.10 | $14.31 | $14.31 | 9,304,066 |
| 2024-06-07 | $13.97 | $14.16 | $13.89 | $14.04 | $14.04 | 2,680,014 |
| 2024-06-06 | $14.13 | $14.27 | $13.97 | $14.10 | $14.10 | 2,872,717 |
| 2024-06-05 | $14.10 | $14.29 | $14.03 | $14.20 | $14.20 | 4,665,548 |
| 2024-06-04 | $14.12 | $14.15 | $13.91 | $14.11 | $14.11 | 4,084,439 |
| 2024-06-03 | $14.41 | $14.57 | $14.05 | $14.22 | $14.22 | 4,231,196 |
| 2024-05-31 | $14.30 | $14.47 | $14.20 | $14.28 | $14.28 | 6,306,751 |
| 2024-05-30 | $14.16 | $14.44 | $14.10 | $14.29 | $14.29 | 5,166,626 |
| 2024-05-29 | $14.23 | $14.25 | $14.04 | $14.10 | $14.10 | 3,306,240 |
| 2024-05-28 | $14.10 | $14.46 | $14.00 | $14.32 | $14.32 | 6,161,266 |
| 2024-05-24 | $13.94 | $14.17 | $13.86 | $13.96 | $13.96 | 12,101,178 |
| 2024-05-23 | $14.22 | $14.60 | $13.78 | $13.84 | $13.84 | 36,617,042 |
| 2024-05-22 | $13.91 | $13.94 | $13.69 | $13.84 | $13.84 | 4,836,479 |
| 2024-05-21 | $14.09 | $14.19 | $13.94 | $13.95 | $13.95 | 3,291,499 |
| 2024-05-20 | $13.89 | $14.31 | $13.89 | $14.18 | $14.18 | 4,179,841 |
| 2024-05-17 | $13.73 | $13.99 | $13.66 | $13.90 | $13.90 | 3,044,828 |
| 2024-05-16 | $13.77 | $14.24 | $13.64 | $13.65 | $13.65 | 6,779,727 |
| 2024-05-15 | $13.83 | $13.83 | $13.59 | $13.81 | $13.81 | 2,250,791 |
| 2024-05-14 | $13.39 | $13.76 | $13.39 | $13.75 | $13.75 | 2,465,354 |
| 2024-05-13 | $13.21 | $13.42 | $13.11 | $13.37 | $13.37 | 3,031,645 |
| 2024-05-10 | $13.56 | $13.56 | $13.01 | $13.11 | $13.11 | 5,134,205 |
| 2024-05-09 | $13.37 | $13.53 | $13.37 | $13.47 | $13.47 | 3,116,312 |
| 2024-05-08 | $13.55 | $13.56 | $13.31 | $13.33 | $13.33 | 6,571,821 |
| 2024-05-07 | $13.74 | $13.92 | $13.61 | $13.61 | $13.61 | 7,370,903 |
| 2024-05-06 | $13.63 | $13.89 | $13.58 | $13.72 | $13.72 | 6,133,094 |
| 2024-05-03 | $13.56 | $13.72 | $13.51 | $13.66 | $13.51 | 4,280,023 |
| 2024-05-02 | $13.22 | $13.47 | $13.18 | $13.44 | $13.29 | 3,210,076 |
| 2024-05-01 | $13.33 | $13.45 | $12.90 | $13.10 | $12.96 | 6,846,675 |
| 2024-04-30 | $13.68 | $14.21 | $13.53 | $13.53 | $13.38 | 5,243,128 |
| 2024-04-29 | $13.71 | $13.98 | $13.71 | $13.88 | $13.73 | 5,585,117 |
| 2024-04-26 | $13.68 | $13.80 | $13.40 | $13.74 | $13.59 | 6,688,555 |
| 2024-04-25 | $13.32 | $13.75 | $13.32 | $13.72 | $13.57 | 6,641,429 |
| 2024-04-24 | $12.79 | $13.51 | $12.79 | $13.44 | $13.29 | 7,826,576 |
| 2024-04-23 | $12.86 | $13.10 | $12.80 | $12.89 | $12.75 | 5,404,049 |
| 2024-04-22 | $12.45 | $12.92 | $12.39 | $12.86 | $12.72 | 5,782,183 |
| 2024-04-19 | $12.25 | $12.48 | $12.21 | $12.45 | $12.32 | 5,222,948 |
| 2024-04-18 | $12.30 | $12.50 | $12.23 | $12.25 | $12.12 | 9,107,919 |
| 2024-04-17 | $12.33 | $12.50 | $12.27 | $12.27 | $12.14 | 5,260,608 |
| 2024-04-16 | $12.39 | $12.40 | $11.97 | $12.29 | $12.16 | 4,441,687 |
| 2024-04-15 | $12.69 | $12.82 | $12.41 | $12.42 | $12.29 | 6,032,612 |
| 2024-04-12 | $12.80 | $13.06 | $12.64 | $12.71 | $12.57 | 5,732,131 |
| 2024-04-11 | $12.81 | $12.88 | $12.55 | $12.80 | $12.66 | 4,865,072 |
| 2024-04-10 | $12.83 | $12.98 | $12.73 | $12.78 | $12.64 | 8,038,731 |
| 2024-04-09 | $12.55 | $12.91 | $12.55 | $12.87 | $12.73 | 7,314,712 |
| 2024-04-08 | $12.34 | $12.55 | $12.32 | $12.55 | $12.41 | 7,194,558 |
| 2024-04-05 | $12.44 | $12.45 | $12.27 | $12.31 | $12.31 | 5,518,625 |
| 2024-04-04 | $12.63 | $12.76 | $12.42 | $12.46 | $12.46 | 9,049,320 |
| 2024-04-03 | $12.39 | $12.57 | $12.39 | $12.56 | $12.56 | 7,747,263 |
| 2024-04-02 | $12.41 | $12.54 | $12.31 | $12.42 | $12.42 | 6,126,246 |
| 2024-04-01 | $12.50 | $12.66 | $12.41 | $12.53 | $12.53 | 10,137,317 |
| 2024-03-28 | $12.21 | $12.68 | $12.20 | $12.49 | $12.49 | 10,419,657 |
| 2024-03-27 | $11.81 | $12.22 | $11.73 | $12.22 | $12.22 | 10,076,070 |
| 2024-03-26 | $11.77 | $11.91 | $11.72 | $11.79 | $11.79 | 9,049,489 |
| 2024-03-25 | $11.61 | $11.80 | $11.60 | $11.75 | $11.75 | 6,606,084 |
| 2024-03-22 | $11.47 | $11.59 | $11.45 | $11.58 | $11.58 | 5,201,777 |
| 2024-03-21 | $11.31 | $11.54 | $11.30 | $11.43 | $11.43 | 7,321,532 |
| 2024-03-20 | $11.10 | $11.33 | $11.06 | $11.31 | $11.31 | 6,756,827 |
| 2024-03-19 | $11.07 | $11.23 | $11.02 | $11.12 | $11.12 | 11,632,645 |
| 2024-03-18 | $11.08 | $11.23 | $11.04 | $11.06 | $11.06 | 9,392,333 |
| 2024-03-15 | $11.22 | $11.29 | $10.93 | $11.08 | $11.08 | 16,383,163 |
| 2024-03-14 | $11.32 | $11.41 | $11.08 | $11.22 | $11.22 | 15,613,819 |
| 2024-03-13 | $11.30 | $11.51 | $11.30 | $11.34 | $11.34 | 15,387,255 |
| 2024-03-12 | $11.47 | $11.48 | $11.08 | $11.39 | $11.39 | 21,828,285 |
| 2024-03-11 | $11.59 | $11.71 | $11.14 | $11.32 | $11.32 | 50,927,695 |
| 2024-03-08 | $11.13 | $11.21 | $11.07 | $11.15 | $11.15 | 2,385,592 |
| 2024-03-07 | $11.11 | $11.18 | $11.06 | $11.08 | $11.08 | 2,866,486 |
| 2024-03-06 | $11.01 | $11.17 | $10.96 | $11.10 | $11.10 | 4,330,224 |
| 2024-03-05 | $10.68 | $11.11 | $10.68 | $10.91 | $10.91 | 4,020,827 |
| 2024-03-04 | $10.71 | $10.78 | $10.67 | $10.71 | $10.71 | 2,027,368 |
| 2024-03-01 | $10.74 | $10.78 | $10.64 | $10.70 | $10.70 | 3,205,712 |
| 2024-02-29 | $10.53 | $10.78 | $10.48 | $10.69 | $10.69 | 5,256,664 |
| 2024-02-28 | $10.43 | $10.53 | $10.36 | $10.42 | $10.42 | 2,414,937 |
| 2024-02-27 | $10.50 | $10.54 | $10.39 | $10.42 | $10.42 | 2,862,720 |
| 2024-02-26 | $10.54 | $10.66 | $10.38 | $10.44 | $10.44 | 3,240,284 |
| 2024-02-23 | $10.53 | $10.61 | $10.38 | $10.48 | $10.48 | 3,125,461 |
| 2024-02-22 | $10.53 | $10.63 | $10.38 | $10.59 | $10.59 | 4,404,514 |
| 2024-02-21 | $10.38 | $10.77 | $10.32 | $10.63 | $10.63 | 6,343,795 |
| 2024-02-20 | $10.53 | $10.95 | $10.34 | $10.50 | $10.50 | 6,659,876 |
| 2024-02-16 | $10.39 | $10.69 | $10.33 | $10.53 | $10.53 | 4,567,366 |
| 2024-02-15 | $9.92 | $10.49 | $9.92 | $10.46 | $10.46 | 6,242,419 |
| 2024-02-14 | $10.08 | $10.14 | $9.91 | $9.93 | $9.93 | 4,401,899 |
| 2024-02-13 | $10.10 | $10.13 | $9.97 | $9.97 | $9.97 | 5,239,210 |
| 2024-02-12 | $10.18 | $10.30 | $10.17 | $10.25 | $10.25 | 3,396,957 |
| 2024-02-09 | $10.28 | $10.37 | $10.15 | $10.18 | $10.18 | 4,221,293 |
| 2024-02-08 | $10.11 | $10.24 | $10.04 | $10.23 | $10.23 | 3,397,765 |
| 2024-02-07 | $10.14 | $10.18 | $10.07 | $10.12 | $10.12 | 2,141,130 |
| 2024-02-06 | $10.03 | $10.21 | $9.98 | $10.13 | $10.13 | 3,277,141 |
| 2024-02-05 | $10.10 | $10.15 | $9.93 | $10.03 | $10.03 | 3,653,910 |
| 2024-02-02 | $10.41 | $10.46 | $10.20 | $10.35 | $10.20 | 4,411,427 |
| 2024-02-01 | $10.22 | $10.53 | $10.22 | $10.48 | $10.33 | 4,656,769 |
| 2024-01-31 | $10.40 | $10.43 | $10.17 | $10.19 | $10.04 | 4,778,334 |
| 2024-01-30 | $10.39 | $10.46 | $10.26 | $10.38 | $10.23 | 6,823,749 |
| 2024-01-29 | $10.59 | $10.67 | $10.35 | $10.50 | $10.35 | 2,989,568 |
| 2024-01-26 | $10.53 | $10.75 | $10.51 | $10.61 | $10.45 | 4,797,072 |
| 2024-01-25 | $10.69 | $10.69 | $10.48 | $10.50 | $10.35 | 4,529,747 |
| 2024-01-24 | $10.70 | $10.70 | $10.50 | $10.53 | $10.37 | 2,069,699 |
| 2024-01-23 | $10.65 | $10.70 | $10.51 | $10.60 | $10.44 | 1,872,795 |
| 2024-01-22 | $10.42 | $10.70 | $10.39 | $10.63 | $10.47 | 3,443,281 |
| 2024-01-19 | $10.25 | $10.37 | $10.18 | $10.35 | $10.20 | 2,555,997 |
| 2024-01-18 | $10.31 | $10.35 | $10.18 | $10.26 | $10.11 | 2,079,421 |
| 2024-01-17 | $10.42 | $10.55 | $10.29 | $10.30 | $10.15 | 2,889,842 |
| 2024-01-16 | $10.82 | $10.83 | $10.52 | $10.55 | $10.39 | 6,339,482 |
| 2024-01-12 | $10.88 | $11.00 | $10.81 | $10.91 | $10.91 | 3,619,995 |
| 2024-01-11 | $10.79 | $10.85 | $10.70 | $10.74 | $10.74 | 3,069,681 |
| 2024-01-10 | $10.73 | $10.88 | $10.67 | $10.81 | $10.81 | 5,509,165 |
| 2024-01-09 | $10.65 | $10.77 | $10.57 | $10.72 | $10.72 | 3,986,174 |
| 2024-01-08 | $10.56 | $10.76 | $10.41 | $10.72 | $10.72 | 3,611,105 |
| 2024-01-05 | $10.32 | $10.71 | $10.30 | $10.67 | $10.67 | 4,283,062 |
| 2024-01-04 | $10.45 | $10.64 | $10.32 | $10.35 | $10.35 | 3,653,396 |
| 2024-01-03 | $10.16 | $10.30 | $10.11 | $10.28 | $10.28 | 2,928,864 |
| 2024-01-02 | $10.19 | $10.39 | $10.18 | $10.26 | $10.26 | 3,842,277 |
| 2023-12-29 | $10.18 | $10.23 | $10.09 | $10.18 | $10.18 | 2,583,242 |
| 2023-12-28 | $10.21 | $10.31 | $10.14 | $10.19 | $10.19 | 1,935,530 |
| 2023-12-27 | $10.32 | $10.35 | $10.22 | $10.25 | $10.25 | 2,006,918 |
| 2023-12-26 | $10.25 | $10.38 | $10.18 | $10.34 | $10.34 | 2,091,548 |
| 2023-12-22 | $10.19 | $10.33 | $10.14 | $10.19 | $10.19 | 2,249,283 |
| 2023-12-21 | $10.14 | $10.17 | $10.02 | $10.17 | $10.17 | 2,336,877 |
| 2023-12-20 | $10.22 | $10.36 | $10.04 | $10.06 | $10.06 | 2,858,832 |
| 2023-12-19 | $10.15 | $10.34 | $10.09 | $10.23 | $10.23 | 3,571,153 |
| 2023-12-18 | $10.08 | $10.21 | $10.02 | $10.14 | $10.14 | 4,051,809 |
| 2023-12-15 | $10.10 | $10.10 | $9.88 | $10.00 | $10.00 | 5,969,757 |
| 2023-12-14 | $10.07 | $10.14 | $9.86 | $10.06 | $10.06 | 4,906,620 |
| 2023-12-13 | $9.78 | $9.97 | $9.63 | $9.94 | $9.94 | 5,540,691 |
| 2023-12-12 | $9.77 | $9.87 | $9.61 | $9.80 | $9.80 | 4,876,239 |
| 2023-12-11 | $9.96 | $10.00 | $9.77 | $9.82 | $9.82 | 2,866,956 |
| 2023-12-08 | $9.78 | $10.05 | $9.72 | $9.99 | $9.99 | 3,371,692 |
| 2023-12-07 | $9.95 | $9.97 | $9.70 | $9.79 | $9.79 | 3,176,817 |
| 2023-12-06 | $10.05 | $10.14 | $9.83 | $9.85 | $9.85 | 4,231,041 |
| 2023-12-05 | $10.09 | $10.11 | $9.91 | $10.06 | $10.06 | 3,723,170 |
| 2023-12-04 | $10.19 | $10.32 | $9.92 | $10.06 | $10.06 | 5,719,445 |
| 2023-12-01 | $9.34 | $10.47 | $9.32 | $10.43 | $10.43 | 15,652,581 |
| 2023-11-30 | $9.22 | $9.43 | $9.19 | $9.38 | $9.38 | 4,806,552 |
| 2023-11-29 | $9.08 | $9.22 | $9.04 | $9.14 | $9.14 | 4,014,833 |
| 2023-11-28 | $9.10 | $9.10 | $8.99 | $9.03 | $9.03 | 2,477,215 |
| 2023-11-27 | $9.12 | $9.14 | $9.04 | $9.11 | $9.11 | 2,347,421 |
| 2023-11-24 | $9.10 | $9.22 | $9.02 | $9.16 | $9.16 | 1,150,860 |
| 2023-11-22 | $9.02 | $9.11 | $8.97 | $9.07 | $9.07 | 1,637,044 |
| 2023-11-21 | $9.04 | $9.05 | $8.93 | $9.04 | $9.04 | 2,142,953 |
| 2023-11-20 | $9.14 | $9.26 | $9.06 | $9.08 | $9.08 | 2,729,200 |
| 2023-11-17 | $9.02 | $9.12 | $9.00 | $9.12 | $9.12 | 2,533,894 |
| 2023-11-16 | $8.94 | $9.03 | $8.75 | $8.96 | $8.96 | 2,804,468 |
| 2023-11-15 | $8.97 | $9.17 | $8.93 | $8.98 | $8.98 | 3,336,885 |
| 2023-11-14 | $9.03 | $9.03 | $8.89 | $8.98 | $8.98 | 3,941,874 |
| 2023-11-13 | $8.74 | $8.88 | $8.69 | $8.85 | $8.85 | 2,321,824 |
| 2023-11-10 | $8.69 | $8.80 | $8.65 | $8.69 | $8.69 | 4,173,249 |
| 2023-11-09 | $8.63 | $8.79 | $8.57 | $8.65 | $8.65 | 3,730,510 |
| 2023-11-08 | $8.81 | $8.81 | $8.60 | $8.62 | $8.62 | 2,610,177 |
| 2023-11-07 | $8.91 | $8.91 | $8.72 | $8.82 | $8.82 | 3,699,290 |
| 2023-11-06 | $9.19 | $9.23 | $8.93 | $8.95 | $8.95 | 2,926,515 |
| 2023-11-03 | $9.19 | $9.32 | $9.02 | $9.19 | $9.19 | 3,967,946 |
| 2023-11-02 | $8.77 | $9.12 | $8.67 | $9.10 | $9.10 | 4,193,277 |
| 2023-11-01 | $8.94 | $9.03 | $8.81 | $8.87 | $8.87 | 4,569,737 |
| 2023-10-31 | $8.76 | $9.06 | $8.58 | $8.87 | $8.87 | 4,917,204 |
| 2023-10-30 | $8.87 | $8.93 | $8.65 | $8.78 | $8.78 | 5,055,994 |
| 2023-10-27 | $8.97 | $8.99 | $8.68 | $8.77 | $8.77 | 3,646,006 |
| 2023-10-26 | $8.74 | $9.02 | $8.62 | $8.94 | $8.94 | 4,998,765 |
| 2023-10-25 | $8.78 | $8.93 | $8.75 | $8.75 | $8.75 | 4,583,866 |
| 2023-10-24 | $9.00 | $9.03 | $8.74 | $8.82 | $8.82 | 5,620,955 |
| 2023-10-23 | $8.87 | $9.10 | $8.76 | $8.91 | $8.91 | 6,846,737 |
| 2023-10-20 | $8.95 | $8.99 | $8.80 | $8.87 | $8.87 | 7,983,914 |
| 2023-10-19 | $9.00 | $9.34 | $8.78 | $8.94 | $8.94 | 22,679,744 |
| 2023-10-18 | $9.57 | $9.62 | $9.46 | $9.56 | $9.56 | 3,685,199 |
| 2023-10-17 | $9.50 | $9.73 | $9.42 | $9.63 | $9.63 | 4,509,329 |
| 2023-10-16 | $9.63 | $9.63 | $9.29 | $9.49 | $9.49 | 6,834,831 |
| 2023-10-13 | $9.60 | $9.61 | $9.51 | $9.51 | $9.51 | 3,440,129 |
| 2023-10-12 | $9.48 | $9.56 | $9.41 | $9.52 | $9.52 | 4,587,309 |
| 2023-10-11 | $9.41 | $9.58 | $9.38 | $9.47 | $9.47 | 7,055,715 |
| 2023-10-10 | $9.57 | $9.79 | $9.41 | $9.41 | $9.41 | 7,718,808 |
| 2023-10-09 | $9.70 | $9.76 | $9.49 | $9.63 | $9.63 | 3,426,167 |
| 2023-10-06 | $9.31 | $9.67 | $9.26 | $9.65 | $9.65 | 3,092,765 |
| 2023-10-05 | $9.21 | $9.34 | $9.16 | $9.32 | $9.32 | 3,521,030 |
| 2023-10-04 | $9.10 | $9.41 | $9.01 | $9.29 | $9.29 | 4,546,319 |
| 2023-10-03 | $9.00 | $9.10 | $8.85 | $8.97 | $8.97 | 4,154,168 |
| 2023-10-02 | $9.37 | $9.40 | $9.16 | $9.19 | $9.19 | 3,882,603 |
| 2023-09-29 | $9.51 | $9.62 | $9.36 | $9.37 | $9.37 | 3,426,936 |
| 2023-09-28 | $9.50 | $9.63 | $9.45 | $9.56 | $9.56 | 2,417,412 |
| 2023-09-27 | $9.36 | $9.70 | $9.31 | $9.60 | $9.60 | 3,633,520 |
| 2023-09-26 | $9.45 | $9.56 | $9.29 | $9.29 | $9.29 | 3,969,643 |
| 2023-09-25 | $9.48 | $9.67 | $9.41 | $9.52 | $9.52 | 3,428,320 |
| 2023-09-22 | $9.44 | $9.65 | $9.39 | $9.54 | $9.54 | 3,445,192 |
| 2023-09-21 | $9.49 | $9.58 | $9.28 | $9.33 | $9.33 | 3,503,444 |
| 2023-09-20 | $9.72 | $9.77 | $9.54 | $9.54 | $9.54 | 3,394,707 |
| 2023-09-19 | $9.56 | $9.74 | $9.56 | $9.72 | $9.72 | 2,541,456 |
| 2023-09-18 | $9.62 | $9.72 | $9.50 | $9.54 | $9.54 | 3,431,893 |
| 2023-09-15 | $9.52 | $9.68 | $9.40 | $9.60 | $9.60 | 6,903,409 |
| 2023-09-14 | $9.66 | $9.81 | $9.39 | $9.55 | $9.55 | 4,568,307 |
| 2023-09-13 | $9.65 | $9.67 | $9.45 | $9.54 | $9.54 | 3,588,888 |
| 2023-09-12 | $9.32 | $9.63 | $9.25 | $9.62 | $9.62 | 3,608,578 |
| 2023-09-11 | $9.50 | $9.63 | $9.20 | $9.30 | $9.30 | 3,362,618 |
| 2023-09-08 | $9.35 | $9.48 | $9.32 | $9.46 | $9.46 | 3,645,900 |
| 2023-09-07 | $9.36 | $9.46 | $9.28 | $9.44 | $9.44 | 2,328,462 |
| 2023-09-06 | $9.56 | $9.56 | $9.29 | $9.36 | $9.36 | 3,349,063 |
| 2023-09-05 | $9.73 | $9.76 | $9.57 | $9.59 | $9.59 | 3,678,427 |
| 2023-09-01 | $9.71 | $9.84 | $9.65 | $9.80 | $9.80 | 2,440,312 |
| 2023-08-31 | $9.69 | $9.70 | $9.58 | $9.60 | $9.60 | 3,445,606 |
| 2023-08-30 | $9.64 | $9.75 | $9.59 | $9.64 | $9.64 | 2,623,610 |
| 2023-08-29 | $9.65 | $9.70 | $9.56 | $9.64 | $9.64 | 2,983,812 |
| 2023-08-28 | $9.64 | $9.76 | $9.64 | $9.65 | $9.65 | 2,311,578 |
| 2023-08-25 | $9.68 | $9.76 | $9.58 | $9.65 | $9.65 | 2,258,748 |
| 2023-08-24 | $9.72 | $9.81 | $9.63 | $9.64 | $9.64 | 2,903,820 |
| 2023-08-23 | $9.66 | $9.78 | $9.58 | $9.72 | $9.72 | 2,829,883 |
| 2023-08-22 | $9.80 | $9.83 | $9.67 | $9.69 | $9.69 | 2,327,533 |
| 2023-08-21 | $9.63 | $9.82 | $9.62 | $9.80 | $9.80 | 4,146,115 |
| 2023-08-18 | $9.52 | $9.67 | $9.50 | $9.60 | $9.60 | 2,390,820 |
| 2023-08-17 | $9.62 | $9.75 | $9.61 | $9.64 | $9.64 | 1,901,671 |
| 2023-08-16 | $9.55 | $9.77 | $9.55 | $9.56 | $9.56 | 3,291,670 |
| 2023-08-15 | $9.56 | $9.71 | $9.49 | $9.59 | $9.59 | 4,191,024 |
| 2023-08-14 | $9.98 | $9.98 | $9.08 | $9.56 | $9.56 | 10,263,310 |
| 2023-08-11 | $9.80 | $10.02 | $9.74 | $9.97 | $9.97 | 6,763,946 |
| 2023-08-10 | $9.93 | $9.95 | $9.75 | $9.77 | $9.77 | 7,172,915 |
| 2023-08-09 | $9.89 | $9.99 | $9.84 | $9.94 | $9.94 | 2,168,570 |
| 2023-08-08 | $9.88 | $9.89 | $9.73 | $9.84 | $9.84 | 2,334,428 |
| 2023-08-07 | $9.77 | $9.98 | $9.71 | $9.97 | $9.97 | 3,058,813 |
| 2023-08-04 | $9.85 | $9.96 | $9.64 | $9.71 | $9.71 | 3,952,640 |
| 2023-08-03 | $9.60 | $9.89 | $9.56 | $9.83 | $9.83 | 3,085,414 |
| 2023-08-02 | $9.96 | $10.00 | $9.70 | $9.77 | $9.62 | 5,441,315 |
| 2023-08-01 | $10.15 | $10.34 | $9.85 | $10.00 | $9.85 | 6,517,846 |
| 2023-07-31 | $10.40 | $10.44 | $10.23 | $10.37 | $10.21 | 20,020,448 |
| 2023-07-28 | $10.19 | $10.48 | $10.08 | $10.33 | $10.17 | 11,178,988 |
| 2023-07-27 | $9.28 | $10.25 | $9.17 | $10.11 | $10.11 | 21,182,462 |
| 2023-07-26 | $9.34 | $9.43 | $9.19 | $9.26 | $9.26 | 4,319,344 |
| 2023-07-25 | $9.33 | $9.43 | $9.28 | $9.37 | $9.37 | 3,574,552 |
| 2023-07-24 | $9.46 | $9.47 | $9.26 | $9.36 | $9.36 | 4,557,442 |
| 2023-07-21 | $9.29 | $9.43 | $9.20 | $9.40 | $9.40 | 5,063,144 |
| 2023-07-20 | $9.27 | $9.33 | $9.15 | $9.26 | $9.26 | 3,721,687 |
| 2023-07-19 | $9.10 | $9.23 | $9.08 | $9.21 | $9.21 | 5,607,809 |
| 2023-07-18 | $8.96 | $9.12 | $8.96 | $9.05 | $9.05 | 4,428,529 |
| 2023-07-17 | $8.78 | $9.00 | $8.74 | $8.97 | $8.97 | 4,678,702 |
| 2023-07-14 | $9.01 | $9.01 | $8.77 | $8.83 | $8.83 | 5,397,206 |
| 2023-07-13 | $8.87 | $9.05 | $8.83 | $9.04 | $9.04 | 5,206,933 |
| 2023-07-12 | $8.90 | $9.01 | $8.81 | $8.86 | $8.86 | 6,380,693 |
| 2023-07-11 | $8.77 | $9.06 | $8.45 | $8.75 | $8.75 | 19,426,773 |
| 2023-07-10 | $9.20 | $9.27 | $9.12 | $9.19 | $9.19 | 6,435,841 |
| 2023-07-07 | $9.35 | $9.46 | $9.23 | $9.25 | $9.25 | 8,429,878 |
| 2023-07-06 | $9.45 | $9.59 | $9.31 | $9.32 | $9.32 | 4,923,623 |
| 2023-07-05 | $9.55 | $9.61 | $9.51 | $9.54 | $9.54 | 4,864,019 |
| 2023-07-03 | $9.59 | $9.73 | $9.58 | $9.58 | $9.58 | 1,456,929 |
| 2023-06-30 | $9.65 | $9.70 | $9.55 | $9.56 | $9.56 | 6,133,826 |
| 2023-06-29 | $9.42 | $9.60 | $9.38 | $9.55 | $9.55 | 6,412,586 |
| 2023-06-28 | $9.20 | $9.39 | $9.17 | $9.38 | $9.38 | 4,649,098 |
| 2023-06-27 | $9.28 | $9.39 | $9.22 | $9.27 | $9.27 | 3,477,907 |
| 2023-06-26 | $9.08 | $9.33 | $9.08 | $9.28 | $9.28 | 4,745,312 |
| 2023-06-23 | $9.15 | $9.26 | $9.02 | $9.04 | $9.04 | 8,740,771 |
| 2023-06-22 | $9.52 | $9.55 | $9.19 | $9.27 | $9.27 | 7,074,356 |
| 2023-06-21 | $9.29 | $9.58 | $9.22 | $9.57 | $9.57 | 11,012,813 |
| 2023-06-20 | $9.42 | $9.42 | $9.30 | $9.32 | $9.32 | 5,089,411 |
| 2023-06-16 | $9.35 | $9.47 | $9.27 | $9.42 | $9.42 | 7,186,648 |
| 2023-06-15 | $9.25 | $9.43 | $9.21 | $9.38 | $9.38 | 5,562,049 |
| 2023-06-14 | $9.33 | $9.38 | $9.13 | $9.30 | $9.30 | 5,540,521 |
| 2023-06-13 | $9.37 | $9.54 | $9.21 | $9.29 | $9.29 | 7,108,154 |
| 2023-06-12 | $9.22 | $9.34 | $9.08 | $9.31 | $9.31 | 5,616,128 |
| 2023-06-09 | $9.44 | $9.54 | $8.98 | $9.21 | $9.21 | 8,275,559 |
| 2023-06-08 | $9.51 | $9.55 | $9.32 | $9.42 | $9.42 | 7,202,756 |
| 2023-06-07 | $9.71 | $9.85 | $9.34 | $9.50 | $9.50 | 13,266,100 |
| 2023-06-06 | $9.42 | $9.75 | $9.39 | $9.65 | $9.65 | 11,379,432 |
| 2023-06-05 | $9.38 | $9.64 | $9.31 | $9.50 | $9.50 | 13,719,998 |
| 2023-06-02 | $9.20 | $9.23 | $8.73 | $9.08 | $9.08 | 18,681,320 |
| 2023-06-01 | $8.81 | $9.11 | $8.68 | $8.84 | $8.84 | 14,756,973 |
| 2023-05-31 | $8.20 | $8.65 | $8.04 | $8.53 | $8.53 | 16,005,069 |
| 2023-05-30 | $8.52 | $9.17 | $7.83 | $8.21 | $8.21 | 33,732,046 |
| 2023-05-26 | $5.95 | $6.16 | $5.88 | $6.09 | $6.09 | 9,238,682 |
| 2023-05-25 | $5.85 | $5.92 | $5.79 | $5.90 | $5.90 | 4,736,814 |
| 2023-05-24 | $5.79 | $5.91 | $5.71 | $5.87 | $5.87 | 7,665,944 |
| 2023-05-23 | $5.80 | $5.91 | $5.78 | $5.78 | $5.78 | 6,722,049 |
| 2023-05-22 | $5.78 | $5.85 | $5.65 | $5.77 | $5.77 | 5,061,765 |
| 2023-05-19 | $5.96 | $5.99 | $5.66 | $5.80 | $5.80 | 7,986,710 |
| 2023-05-18 | $5.73 | $5.99 | $5.70 | $5.93 | $5.93 | 7,333,183 |
| 2023-05-17 | $5.64 | $5.89 | $5.64 | $5.73 | $5.73 | 10,208,945 |
| 2023-05-16 | $5.43 | $5.75 | $5.41 | $5.59 | $5.59 | 13,794,883 |
| 2023-05-15 | $5.48 | $5.54 | $5.40 | $5.43 | $5.43 | 5,889,684 |
| 2023-05-12 | $5.35 | $5.51 | $5.31 | $5.45 | $5.45 | 5,899,406 |
| 2023-05-11 | $5.29 | $5.35 | $5.22 | $5.31 | $5.31 | 4,245,787 |
| 2023-05-10 | $5.26 | $5.40 | $5.17 | $5.34 | $5.34 | 7,710,550 |
| 2023-05-09 | $5.08 | $5.27 | $5.06 | $5.20 | $5.20 | 3,749,738 |
| 2023-05-08 | $5.15 | $5.19 | $5.09 | $5.13 | $5.13 | 3,638,959 |
| 2023-05-05 | $5.00 | $5.16 | $4.99 | $5.11 | $5.11 | 4,035,936 |
| 2023-05-04 | $4.79 | $4.90 | $4.65 | $4.89 | $4.89 | 7,761,711 |
| 2023-05-03 | $5.00 | $5.28 | $4.98 | $5.01 | $4.86 | 8,720,196 |
| 2023-05-02 | $5.15 | $5.19 | $4.84 | $5.05 | $4.90 | 8,117,539 |
| 2023-05-01 | $5.11 | $5.20 | $5.01 | $5.04 | $4.89 | 5,114,698 |
| 2023-04-28 | $4.98 | $5.22 | $4.98 | $5.15 | $5.15 | 4,258,736 |
| 2023-04-27 | $4.86 | $5.10 | $4.85 | $5.01 | $5.01 | 4,117,738 |
| 2023-04-26 | $4.75 | $4.94 | $4.75 | $4.81 | $4.81 | 5,554,091 |
| 2023-04-25 | $4.85 | $4.90 | $4.76 | $4.76 | $4.76 | 3,107,242 |
| 2023-04-24 | $4.75 | $4.93 | $4.74 | $4.91 | $4.91 | 5,141,591 |
| 2023-04-21 | $4.77 | $4.81 | $4.71 | $4.77 | $4.77 | 2,478,910 |
| 2023-04-20 | $4.73 | $4.74 | $4.60 | $4.74 | $4.74 | 4,878,807 |
| 2023-04-19 | $4.79 | $4.87 | $4.73 | $4.79 | $4.79 | 4,711,214 |
| 2023-04-18 | $4.88 | $4.89 | $4.80 | $4.88 | $4.88 | 5,917,329 |
| 2023-04-17 | $4.89 | $4.96 | $4.83 | $4.88 | $4.88 | 6,741,819 |
| 2023-04-14 | $4.98 | $5.04 | $4.84 | $4.89 | $4.89 | 4,281,555 |
| 2023-04-13 | $4.97 | $5.00 | $4.90 | $4.93 | $4.93 | 3,079,426 |
| 2023-04-12 | $5.12 | $5.13 | $4.92 | $4.95 | $4.95 | 3,793,369 |
| 2023-04-11 | $5.10 | $5.12 | $4.99 | $5.09 | $5.09 | 5,915,583 |
| 2023-04-10 | $5.13 | $5.22 | $5.10 | $5.12 | $5.12 | 3,778,963 |
| 2023-04-06 | $4.97 | $5.15 | $4.94 | $5.12 | $5.12 | 9,539,321 |
| 2023-04-05 | $4.85 | $4.98 | $4.84 | $4.94 | $4.94 | 14,573,732 |
| 2023-04-04 | $5.26 | $5.28 | $4.88 | $4.91 | $4.91 | 14,783,412 |
| 2023-04-03 | $5.92 | $6.00 | $5.13 | $5.22 | $5.22 | 23,229,998 |
| 2023-03-31 | $5.48 | $5.80 | $5.47 | $5.78 | $5.78 | 7,286,045 |
| 2023-03-30 | $5.48 | $5.56 | $5.42 | $5.43 | $5.43 | 4,932,871 |
| 2023-03-29 | $5.50 | $5.62 | $5.36 | $5.38 | $5.38 | 7,345,483 |
| 2023-03-28 | $5.21 | $5.42 | $5.19 | $5.29 | $5.29 | 3,726,106 |
| 2023-03-27 | $5.30 | $5.30 | $5.12 | $5.25 | $5.25 | 4,121,641 |
| 2023-03-24 | $5.12 | $5.30 | $5.07 | $5.23 | $5.23 | 3,960,088 |
| 2023-03-23 | $5.38 | $5.52 | $5.16 | $5.21 | $5.21 | 4,654,299 |
| 2023-03-22 | $5.65 | $5.65 | $5.36 | $5.37 | $5.37 | 2,947,444 |
| 2023-03-21 | $5.53 | $5.67 | $5.50 | $5.64 | $5.64 | 4,302,802 |
| 2023-03-20 | $5.32 | $5.57 | $5.32 | $5.36 | $5.36 | 5,644,871 |
| 2023-03-17 | $5.35 | $5.44 | $5.08 | $5.29 | $5.29 | 11,928,803 |
| 2023-03-16 | $5.36 | $5.58 | $5.34 | $5.45 | $5.45 | 8,500,686 |
| 2023-03-15 | $5.58 | $5.63 | $5.31 | $5.44 | $5.44 | 4,903,228 |
| 2023-03-14 | $5.74 | $5.94 | $5.69 | $5.78 | $5.78 | 5,665,848 |
| 2023-03-13 | $5.58 | $5.71 | $5.48 | $5.62 | $5.62 | 5,881,321 |
| 2023-03-10 | $5.75 | $5.87 | $5.64 | $5.73 | $5.73 | 4,978,236 |
| 2023-03-09 | $6.14 | $6.16 | $5.80 | $5.81 | $5.81 | 4,000,170 |
| 2023-03-08 | $6.01 | $6.07 | $5.94 | $6.07 | $6.07 | 5,958,987 |
| 2023-03-07 | $6.04 | $6.13 | $6.01 | $6.01 | $6.01 | 3,696,648 |
| 2023-03-06 | $6.19 | $6.20 | $6.04 | $6.05 | $6.05 | 4,831,272 |
| 2023-03-03 | $6.12 | $6.32 | $6.12 | $6.27 | $6.27 | 3,521,033 |
| 2023-03-02 | $6.05 | $6.20 | $6.01 | $6.17 | $6.17 | 2,881,468 |
| 2023-03-01 | $6.11 | $6.12 | $5.96 | $6.10 | $6.10 | 5,849,453 |
| 2023-02-28 | $6.14 | $6.20 | $6.03 | $6.03 | $6.03 | 5,724,155 |
| 2023-02-27 | $6.29 | $6.31 | $6.07 | $6.11 | $6.11 | 3,757,645 |
| 2023-02-24 | $6.12 | $6.27 | $6.10 | $6.23 | $6.23 | 3,310,569 |
| 2023-02-23 | $6.25 | $6.38 | $6.12 | $6.20 | $6.20 | 4,940,261 |
| 2023-02-22 | $6.07 | $6.33 | $6.03 | $6.21 | $6.21 | 6,123,824 |
| 2023-02-21 | $6.44 | $6.50 | $5.98 | $6.10 | $6.10 | 9,337,384 |
| 2023-02-17 | $6.56 | $6.58 | $6.40 | $6.49 | $6.49 | 3,171,089 |
| 2023-02-16 | $6.60 | $6.75 | $6.56 | $6.60 | $6.60 | 4,797,870 |
| 2023-02-15 | $6.71 | $6.74 | $6.56 | $6.67 | $6.67 | 4,042,276 |
| 2023-02-14 | $6.69 | $6.81 | $6.59 | $6.75 | $6.75 | 4,072,985 |
| 2023-02-13 | $6.77 | $6.81 | $6.68 | $6.70 | $6.70 | 2,901,741 |
| 2023-02-10 | $6.74 | $6.85 | $6.71 | $6.83 | $6.83 | 2,271,832 |
| 2023-02-09 | $6.94 | $6.95 | $6.65 | $6.66 | $6.66 | 3,338,014 |
| 2023-02-08 | $6.85 | $6.91 | $6.70 | $6.88 | $6.88 | 6,062,464 |
| 2023-02-07 | $6.75 | $6.93 | $6.68 | $6.88 | $6.88 | 3,607,354 |
| 2023-02-06 | $6.95 | $7.05 | $6.75 | $6.77 | $6.77 | 3,297,856 |
| 2023-02-03 | $7.11 | $7.15 | $6.95 | $6.96 | $6.96 | 3,560,849 |
| 2023-02-02 | $7.13 | $7.31 | $7.06 | $7.22 | $7.07 | 5,099,892 |
| 2023-02-01 | $6.99 | $7.17 | $6.82 | $7.08 | $6.93 | 9,148,476 |
| 2023-01-31 | $7.13 | $7.26 | $7.08 | $7.25 | $7.10 | 4,070,209 |
| 2023-01-30 | $7.20 | $7.27 | $7.09 | $7.10 | $6.95 | 2,550,654 |
| 2023-01-27 | $7.25 | $7.38 | $7.14 | $7.23 | $7.08 | 2,597,336 |
| 2023-01-26 | $7.18 | $7.27 | $7.07 | $7.26 | $7.11 | 2,430,138 |
| 2023-01-25 | $7.09 | $7.14 | $6.96 | $7.11 | $6.96 | 2,294,771 |
| 2023-01-24 | $7.29 | $7.33 | $7.09 | $7.14 | $6.99 | 2,014,968 |
| 2023-01-23 | $7.00 | $7.34 | $6.97 | $7.28 | $7.28 | 3,751,263 |
| 2023-01-20 | $6.95 | $7.06 | $6.84 | $6.94 | $6.94 | 2,791,817 |
| 2023-01-19 | $7.00 | $7.08 | $6.81 | $6.90 | $6.90 | 3,578,114 |
| 2023-01-18 | $7.23 | $7.28 | $7.02 | $7.04 | $7.04 | 3,469,698 |
| 2023-01-17 | $7.28 | $7.31 | $7.14 | $7.20 | $7.20 | 2,251,852 |
| 2023-01-13 | $7.32 | $7.36 | $7.22 | $7.23 | $7.23 | 2,123,665 |
| 2023-01-12 | $7.24 | $7.40 | $7.14 | $7.35 | $7.35 | 3,557,238 |
| 2023-01-11 | $7.35 | $7.41 | $7.16 | $7.19 | $7.19 | 4,053,336 |
| 2023-01-10 | $7.10 | $7.34 | $7.02 | $7.28 | $7.28 | 2,276,030 |
| 2023-01-09 | $7.20 | $7.31 | $7.07 | $7.10 | $7.10 | 2,823,322 |
| 2023-01-06 | $7.01 | $7.09 | $6.92 | $7.09 | $7.09 | 2,530,474 |
| 2023-01-05 | $6.87 | $6.93 | $6.81 | $6.92 | $6.92 | 2,571,515 |
| 2023-01-04 | $6.67 | $6.94 | $6.60 | $6.85 | $6.85 | 2,314,879 |
| 2023-01-03 | $6.72 | $6.87 | $6.56 | $6.70 | $6.70 | 3,444,912 |
| 2022-12-30 | $6.76 | $6.81 | $6.67 | $6.70 | $6.70 | 1,950,113 |
| 2022-12-29 | $6.67 | $6.84 | $6.63 | $6.82 | $6.82 | 2,604,708 |
| 2022-12-28 | $6.80 | $6.83 | $6.61 | $6.64 | $6.64 | 2,172,561 |
| 2022-12-27 | $6.61 | $6.87 | $6.60 | $6.77 | $6.77 | 2,314,186 |
| 2022-12-23 | $6.44 | $6.68 | $6.39 | $6.63 | $6.63 | 3,287,063 |
| 2022-12-22 | $6.52 | $6.56 | $6.31 | $6.43 | $6.43 | 4,026,854 |
| 2022-12-21 | $6.66 | $6.68 | $6.49 | $6.54 | $6.54 | 7,116,704 |
| 2022-12-20 | $6.52 | $6.60 | $6.44 | $6.53 | $6.53 | 5,620,242 |
| 2022-12-19 | $6.76 | $6.84 | $6.51 | $6.55 | $6.55 | 4,469,367 |
| 2022-12-16 | $6.88 | $6.90 | $6.53 | $6.72 | $6.72 | 11,361,182 |
| 2022-12-15 | $7.18 | $7.18 | $6.96 | $7.06 | $7.06 | 4,233,676 |
| 2022-12-14 | $7.39 | $7.41 | $7.24 | $7.28 | $7.28 | 2,994,380 |
| 2022-12-13 | $7.46 | $7.46 | $7.15 | $7.32 | $7.32 | 6,897,879 |
| 2022-12-12 | $7.10 | $7.24 | $6.96 | $7.23 | $7.23 | 2,902,528 |
| 2022-12-09 | $7.13 | $7.18 | $7.04 | $7.08 | $7.08 | 3,408,758 |
| 2022-12-08 | $7.39 | $7.41 | $7.04 | $7.16 | $7.16 | 6,036,819 |
| 2022-12-07 | $7.84 | $7.86 | $7.25 | $7.28 | $7.28 | 7,941,506 |
| 2022-12-06 | $8.06 | $8.15 | $7.81 | $7.93 | $7.93 | 4,090,261 |
| 2022-12-05 | $8.12 | $8.24 | $8.00 | $8.05 | $8.05 | 2,893,515 |
| 2022-12-02 | $8.20 | $8.29 | $8.09 | $8.14 | $8.14 | 4,594,124 |
| 2022-12-01 | $8.48 | $8.60 | $8.26 | $8.30 | $8.30 | 2,122,226 |
| 2022-11-30 | $8.22 | $8.39 | $8.12 | $8.39 | $8.39 | 3,959,774 |
| 2022-11-29 | $7.91 | $8.16 | $7.91 | $8.16 | $8.16 | 2,394,909 |
| 2022-11-28 | $7.93 | $7.97 | $7.82 | $7.86 | $7.86 | 3,954,807 |
| 2022-11-25 | $8.02 | $8.26 | $8.01 | $8.11 | $8.11 | 1,411,184 |
| 2022-11-23 | $8.11 | $8.19 | $7.92 | $8.01 | $8.01 | 4,230,835 |
| 2022-11-22 | $7.81 | $8.20 | $7.68 | $8.18 | $8.18 | 3,041,859 |
| 2022-11-21 | $7.82 | $7.82 | $7.44 | $7.70 | $7.70 | 3,757,962 |
| 2022-11-18 | $7.98 | $8.03 | $7.80 | $7.98 | $7.98 | 2,521,542 |
| 2022-11-17 | $8.05 | $8.16 | $7.85 | $7.94 | $7.94 | 2,382,310 |
| 2022-11-16 | $8.25 | $8.26 | $8.08 | $8.15 | $8.15 | 1,766,295 |
| 2022-11-15 | $8.33 | $8.40 | $8.19 | $8.25 | $8.25 | 3,826,277 |
| 2022-11-14 | $8.33 | $8.44 | $8.21 | $8.21 | $8.21 | 2,919,672 |
| 2022-11-11 | $8.28 | $8.54 | $8.23 | $8.32 | $8.32 | 3,377,370 |
| 2022-11-10 | $8.05 | $8.22 | $7.91 | $8.21 | $8.21 | 3,247,463 |
| 2022-11-09 | $8.16 | $8.38 | $7.80 | $7.82 | $7.82 | 4,214,951 |
| 2022-11-08 | $8.31 | $8.38 | $8.15 | $8.30 | $8.30 | 2,891,669 |
| 2022-11-07 | $8.09 | $8.27 | $8.03 | $8.27 | $8.27 | 4,589,904 |
| 2022-11-04 | $8.15 | $8.15 | $7.81 | $8.04 | $8.04 | 3,224,533 |
| 2022-11-03 | $7.87 | $8.04 | $7.71 | $7.96 | $7.96 | 2,674,755 |
| 2022-11-02 | $7.87 | $8.25 | $7.84 | $8.02 | $8.02 | 3,995,646 |
| 2022-11-01 | $8.05 | $8.20 | $7.82 | $7.92 | $7.92 | 6,395,975 |
| 2022-10-31 | $8.19 | $8.49 | $8.18 | $8.42 | $8.26 | 3,680,382 |
| 2022-10-28 | $8.10 | $8.22 | $7.92 | $8.20 | $8.05 | 2,198,117 |
| 2022-10-27 | $8.18 | $8.25 | $7.98 | $8.05 | $7.90 | 2,838,679 |
| 2022-10-26 | $8.06 | $8.23 | $7.93 | $8.05 | $7.90 | 2,931,896 |
| 2022-10-25 | $7.90 | $8.06 | $7.57 | $7.92 | $7.92 | 11,212,438 |
| 2022-10-24 | $8.15 | $8.25 | $7.91 | $7.94 | $7.94 | 6,893,606 |
| 2022-10-21 | $8.18 | $8.24 | $8.02 | $8.09 | $8.09 | 7,441,835 |
| 2022-10-20 | $8.37 | $8.39 | $8.06 | $8.13 | $8.13 | 3,235,296 |
| 2022-10-19 | $8.24 | $8.27 | $8.07 | $8.26 | $8.26 | 3,758,890 |
| 2022-10-18 | $8.44 | $8.56 | $8.26 | $8.37 | $8.37 | 2,479,682 |
| 2022-10-17 | $8.07 | $8.33 | $8.05 | $8.25 | $8.25 | 2,697,389 |
| 2022-10-14 | $8.26 | $8.27 | $7.88 | $7.90 | $7.90 | 2,832,454 |
| 2022-10-13 | $7.90 | $8.27 | $7.74 | $8.26 | $8.26 | 3,326,036 |
| 2022-10-12 | $7.83 | $8.03 | $7.62 | $8.01 | $8.01 | 2,627,447 |
| 2022-10-11 | $7.71 | $7.92 | $7.56 | $7.88 | $7.88 | 3,323,975 |
| 2022-10-10 | $7.96 | $8.08 | $7.74 | $7.77 | $7.77 | 2,358,205 |
| 2022-10-07 | $8.10 | $8.12 | $7.89 | $7.92 | $7.92 | 3,439,435 |
| 2022-10-06 | $8.17 | $8.33 | $8.02 | $8.10 | $8.10 | 2,807,278 |
| 2022-10-05 | $8.06 | $8.20 | $7.80 | $8.19 | $8.19 | 3,922,280 |
| 2022-10-04 | $7.99 | $8.25 | $7.96 | $8.16 | $8.16 | 7,356,340 |
| 2022-10-03 | $7.76 | $7.91 | $7.54 | $7.80 | $7.80 | 4,637,322 |
| 2022-09-30 | $7.33 | $7.64 | $7.31 | $7.48 | $7.48 | 4,318,271 |
| 2022-09-29 | $7.50 | $7.54 | $7.26 | $7.39 | $7.39 | 5,331,956 |
| 2022-09-28 | $7.14 | $7.65 | $7.06 | $7.59 | $7.59 | 14,578,014 |
| 2022-09-27 | $8.06 | $8.15 | $7.70 | $7.81 | $7.81 | 7,965,592 |
| 2022-09-26 | $8.02 | $8.12 | $7.78 | $7.89 | $7.89 | 5,513,385 |
| 2022-09-23 | $8.99 | $8.99 | $8.07 | $8.12 | $8.12 | 8,677,643 |
| 2022-09-22 | $9.20 | $9.55 | $9.20 | $9.31 | $9.31 | 7,951,692 |
| 2022-09-21 | $9.41 | $9.54 | $9.14 | $9.14 | $9.14 | 4,456,673 |
| 2022-09-20 | $9.11 | $9.32 | $8.96 | $9.24 | $9.24 | 5,120,353 |
| 2022-09-19 | $8.90 | $9.25 | $8.87 | $9.24 | $9.24 | 3,168,362 |
| 2022-09-16 | $9.44 | $9.44 | $8.89 | $9.15 | $9.15 | 10,609,904 |
| 2022-09-15 | $9.47 | $9.80 | $9.40 | $9.52 | $9.52 | 7,182,477 |
| 2022-09-14 | $9.54 | $9.74 | $9.49 | $9.61 | $9.61 | 5,764,590 |
| 2022-09-13 | $9.62 | $9.77 | $9.49 | $9.55 | $9.55 | 4,551,524 |
| 2022-09-12 | $9.53 | $9.86 | $9.46 | $9.83 | $9.83 | 4,370,684 |
| 2022-09-09 | $9.37 | $9.69 | $9.33 | $9.44 | $9.44 | 4,711,419 |
| 2022-09-08 | $9.01 | $9.25 | $8.96 | $9.22 | $9.22 | 2,825,094 |
| 2022-09-07 | $8.85 | $9.08 | $8.75 | $9.07 | $9.07 | 2,722,847 |
| 2022-09-06 | $9.22 | $9.28 | $8.85 | $8.94 | $8.94 | 4,212,024 |
| 2022-09-02 | $9.23 | $9.31 | $9.02 | $9.14 | $9.14 | 3,134,738 |
| 2022-09-01 | $9.26 | $9.26 | $8.94 | $9.04 | $9.04 | 4,702,592 |
| 2022-08-31 | $9.10 | $9.30 | $8.99 | $9.27 | $9.27 | 3,505,713 |
| 2022-08-30 | $9.34 | $9.44 | $9.11 | $9.23 | $9.23 | 2,687,009 |
| 2022-08-29 | $9.42 | $9.64 | $9.38 | $9.44 | $9.44 | 2,394,321 |
| 2022-08-26 | $9.69 | $9.74 | $9.43 | $9.51 | $9.51 | 3,444,743 |
| 2022-08-25 | $9.75 | $9.82 | $9.51 | $9.68 | $9.68 | 2,388,908 |
| 2022-08-24 | $9.50 | $9.77 | $9.49 | $9.77 | $9.77 | 2,580,496 |
| 2022-08-23 | $9.52 | $9.65 | $9.45 | $9.48 | $9.48 | 2,493,908 |
| 2022-08-22 | $9.60 | $9.66 | $9.35 | $9.43 | $9.43 | 3,820,587 |
| 2022-08-19 | $9.71 | $9.81 | $9.51 | $9.71 | $9.71 | 2,727,248 |
| 2022-08-18 | $9.53 | $9.90 | $9.52 | $9.83 | $9.83 | 3,089,956 |
| 2022-08-17 | $9.50 | $9.55 | $9.30 | $9.53 | $9.53 | 2,925,898 |
| 2022-08-16 | $9.52 | $9.69 | $9.47 | $9.55 | $9.55 | 2,506,254 |
| 2022-08-15 | $9.35 | $9.55 | $9.11 | $9.42 | $9.42 | 3,298,814 |
| 2022-08-12 | $9.57 | $9.60 | $9.37 | $9.59 | $9.59 | 2,864,548 |
| 2022-08-11 | $9.60 | $9.67 | $9.44 | $9.56 | $9.56 | 6,622,199 |
| 2022-08-10 | $9.10 | $9.46 | $8.91 | $9.46 | $9.46 | 8,680,707 |
| 2022-08-09 | $8.71 | $8.80 | $8.52 | $8.78 | $8.78 | 3,779,389 |
| 2022-08-08 | $8.78 | $8.90 | $8.65 | $8.72 | $8.72 | 4,476,228 |
| 2022-08-05 | $8.35 | $8.94 | $8.32 | $8.77 | $8.77 | 5,457,141 |
| 2022-08-04 | $8.66 | $8.71 | $8.38 | $8.44 | $8.44 | 4,755,828 |
| 2022-08-03 | $8.71 | $8.92 | $8.58 | $8.67 | $8.67 | 10,416,106 |
| 2022-08-02 | $8.45 | $8.84 | $8.25 | $8.65 | $8.65 | 14,935,198 |
| 2022-08-01 | $7.73 | $7.95 | $7.59 | $7.83 | $7.70 | 6,632,221 |
| 2022-07-29 | $7.95 | $8.10 | $7.76 | $7.85 | $7.72 | 4,875,316 |
| 2022-07-28 | $7.55 | $7.89 | $7.35 | $7.81 | $7.68 | 10,127,976 |
| 2022-07-27 | $7.31 | $7.37 | $7.13 | $7.30 | $7.18 | 2,710,418 |
| 2022-07-26 | $7.41 | $7.45 | $7.25 | $7.32 | $7.20 | 2,475,129 |
| 2022-07-25 | $6.99 | $7.30 | $6.86 | $7.30 | $7.18 | 3,377,519 |
| 2022-07-22 | $7.03 | $7.17 | $6.82 | $6.90 | $6.78 | 2,470,731 |
| 2022-07-21 | $6.82 | $6.98 | $6.68 | $6.98 | $6.86 | 3,177,052 |
| 2022-07-20 | $6.80 | $6.92 | $6.72 | $6.92 | $6.80 | 2,659,805 |
| 2022-07-19 | $6.78 | $6.92 | $6.74 | $6.90 | $6.78 | 2,487,488 |
| 2022-07-18 | $6.84 | $6.99 | $6.69 | $6.72 | $6.61 | 2,891,748 |
| 2022-07-15 | $6.82 | $6.83 | $6.59 | $6.72 | $6.61 | 3,513,853 |
| 2022-07-14 | $6.52 | $6.71 | $6.37 | $6.66 | $6.55 | 3,763,744 |
| 2022-07-13 | $6.34 | $6.87 | $6.34 | $6.73 | $6.62 | 3,598,959 |
| 2022-07-12 | $6.40 | $6.47 | $6.26 | $6.46 | $6.35 | 3,857,309 |
| 2022-07-11 | $6.65 | $6.72 | $6.38 | $6.51 | $6.40 | 2,373,354 |
| 2022-07-08 | $6.59 | $6.77 | $6.50 | $6.71 | $6.60 | 3,306,939 |
| 2022-07-07 | $6.32 | $6.61 | $6.30 | $6.51 | $6.40 | 2,178,040 |
| 2022-07-06 | $6.21 | $6.30 | $5.90 | $6.14 | $6.04 | 3,180,048 |
| 2022-07-05 | $6.29 | $6.33 | $5.99 | $6.31 | $6.20 | 3,766,298 |
| 2022-07-01 | $6.35 | $6.51 | $6.17 | $6.47 | $6.36 | 2,920,834 |
| 2022-06-30 | $6.40 | $6.51 | $6.28 | $6.36 | $6.25 | 3,035,721 |
| 2022-06-29 | $6.71 | $6.71 | $6.39 | $6.57 | $6.46 | 3,106,603 |
| 2022-06-28 | $6.90 | $6.94 | $6.53 | $6.62 | $6.51 | 3,746,271 |
| 2022-06-27 | $6.73 | $6.89 | $6.58 | $6.77 | $6.65 | 4,399,629 |
| 2022-06-24 | $6.30 | $6.73 | $6.25 | $6.65 | $6.54 | 8,727,752 |
| 2022-06-23 | $6.40 | $6.44 | $6.05 | $6.23 | $6.12 | 3,589,877 |
| 2022-06-22 | $6.45 | $6.65 | $6.33 | $6.39 | $6.28 | 4,591,445 |
| 2022-06-21 | $6.59 | $6.90 | $6.51 | $6.76 | $6.64 | 5,188,265 |
| 2022-06-17 | $6.81 | $6.89 | $6.32 | $6.45 | $6.34 | 6,171,785 |
| 2022-06-16 | $6.89 | $6.97 | $6.66 | $6.70 | $6.59 | 6,033,505 |
| 2022-06-15 | $7.20 | $7.25 | $6.89 | $7.10 | $6.98 | 7,972,455 |
| 2022-06-14 | $7.52 | $7.56 | $7.00 | $7.13 | $7.01 | 3,615,335 |
| 2022-06-13 | $7.60 | $7.76 | $7.34 | $7.45 | $7.32 | 4,090,796 |
| 2022-06-10 | $7.94 | $8.06 | $7.83 | $7.91 | $7.78 | 2,519,839 |
| 2022-06-09 | $8.20 | $8.26 | $8.08 | $8.11 | $7.97 | 2,551,978 |
| 2022-06-08 | $8.55 | $8.55 | $8.18 | $8.31 | $8.17 | 2,986,846 |
| 2022-06-07 | $8.14 | $8.59 | $8.13 | $8.58 | $8.43 | 3,710,708 |
| 2022-06-06 | $8.36 | $8.36 | $8.12 | $8.24 | $8.10 | 2,627,926 |
| 2022-06-03 | $8.24 | $8.31 | $8.10 | $8.21 | $8.07 | 3,228,726 |
| 2022-06-02 | $8.11 | $8.26 | $7.99 | $8.26 | $8.12 | 3,206,027 |
| 2022-06-01 | $7.99 | $8.18 | $7.83 | $8.17 | $8.03 | 3,784,706 |
| 2022-05-31 | $8.10 | $8.18 | $7.79 | $7.87 | $7.74 | 3,227,124 |
| 2022-05-27 | $7.85 | $8.11 | $7.78 | $8.05 | $7.91 | 2,412,547 |
| 2022-05-26 | $7.91 | $7.99 | $7.82 | $7.86 | $7.73 | 1,845,657 |
| 2022-05-25 | $7.73 | $7.87 | $7.65 | $7.77 | $7.64 | 2,864,330 |
| 2022-05-24 | $7.61 | $7.69 | $7.36 | $7.64 | $7.51 | 2,597,062 |
| 2022-05-23 | $7.65 | $7.68 | $7.49 | $7.63 | $7.50 | 2,925,167 |
| 2022-05-20 | $7.63 | $7.69 | $7.36 | $7.57 | $7.44 | 2,589,527 |
| 2022-05-19 | $7.46 | $7.74 | $7.43 | $7.57 | $7.44 | 3,213,360 |
| 2022-05-18 | $7.99 | $8.00 | $7.51 | $7.59 | $7.46 | 3,086,483 |
| 2022-05-17 | $7.66 | $7.95 | $7.52 | $7.89 | $7.76 | 2,848,736 |
| 2022-05-16 | $7.50 | $7.58 | $7.32 | $7.49 | $7.36 | 2,968,752 |
| 2022-05-13 | $7.25 | $7.59 | $7.25 | $7.46 | $7.33 | 3,203,069 |
| 2022-05-12 | $7.10 | $7.29 | $6.93 | $7.13 | $7.01 | 3,940,273 |
| 2022-05-11 | $7.54 | $7.73 | $7.13 | $7.16 | $7.04 | 3,974,855 |
| 2022-05-10 | $7.32 | $7.49 | $7.16 | $7.39 | $7.26 | 5,151,251 |
| 2022-05-09 | $7.59 | $7.60 | $7.17 | $7.23 | $7.11 | 4,887,139 |
| 2022-05-06 | $7.75 | $7.87 | $7.58 | $7.73 | $7.60 | 3,155,347 |
| 2022-05-05 | $8.11 | $8.20 | $7.63 | $7.72 | $7.59 | 3,624,095 |
| 2022-05-04 | $8.11 | $8.29 | $7.91 | $8.23 | $8.09 | 5,365,146 |
| 2022-05-03 | $7.51 | $8.18 | $7.43 | $8.04 | $7.90 | 8,789,767 |
| 2022-05-02 | $7.85 | $7.93 | $7.59 | $7.83 | $7.56 | 7,067,183 |
| 2022-04-29 | $8.28 | $8.33 | $7.83 | $7.86 | $7.58 | 4,781,341 |
| 2022-04-28 | $7.99 | $8.27 | $7.72 | $8.25 | $7.96 | 4,836,758 |
| 2022-04-27 | $7.99 | $8.09 | $7.86 | $7.91 | $7.63 | 5,637,250 |
| 2022-04-26 | $7.81 | $8.27 | $7.79 | $7.97 | $7.69 | 6,318,443 |
| 2022-04-25 | $7.95 | $8.00 | $7.59 | $7.84 | $7.57 | 5,956,809 |
| 2022-04-22 | $8.20 | $8.22 | $7.97 | $8.10 | $7.82 | 4,480,663 |
| 2022-04-21 | $8.73 | $8.76 | $8.19 | $8.21 | $7.92 | 7,521,766 |
| 2022-04-20 | $8.50 | $8.66 | $8.30 | $8.65 | $8.35 | 15,832,200 |
| 2022-04-19 | $8.45 | $8.50 | $8.31 | $8.36 | $8.07 | 6,490,752 |
| 2022-04-18 | $8.25 | $8.47 | $8.18 | $8.47 | $8.17 | 5,816,811 |
| 2022-04-14 | $8.30 | $8.31 | $8.17 | $8.21 | $7.92 | 1,996,402 |
| 2022-04-13 | $8.29 | $8.30 | $8.01 | $8.29 | $8.00 | 4,048,294 |
| 2022-04-12 | $8.10 | $8.18 | $7.98 | $8.08 | $7.80 | 3,545,572 |
| 2022-04-11 | $8.19 | $8.23 | $7.99 | $8.01 | $7.73 | 4,663,640 |
| 2022-04-08 | $8.33 | $8.36 | $8.15 | $8.29 | $8.00 | 2,983,710 |
| 2022-04-07 | $8.38 | $8.49 | $8.02 | $8.30 | $8.01 | 4,447,986 |
| 2022-04-06 | $8.31 | $8.39 | $8.05 | $8.36 | $8.07 | 6,445,111 |
| 2022-04-05 | $8.42 | $8.57 | $8.26 | $8.29 | $8.00 | 7,799,196 |
| 2022-04-04 | $8.68 | $8.72 | $8.29 | $8.38 | $8.09 | 5,213,569 |
| 2022-04-01 | $8.44 | $8.74 | $8.44 | $8.70 | $8.40 | 4,408,268 |
| 2022-03-31 | $8.48 | $8.77 | $8.42 | $8.44 | $8.14 | 4,029,318 |
| 2022-03-30 | $8.61 | $8.67 | $8.51 | $8.55 | $8.25 | 3,405,619 |
| 2022-03-29 | $8.34 | $8.59 | $8.27 | $8.53 | $8.23 | 4,252,411 |
| 2022-03-28 | $8.30 | $8.46 | $8.16 | $8.43 | $8.13 | 7,026,512 |
| 2022-03-25 | $8.19 | $8.50 | $8.15 | $8.44 | $8.14 | 5,215,720 |
| 2022-03-24 | $8.05 | $8.28 | $7.99 | $8.28 | $7.99 | 5,119,625 |
| 2022-03-23 | $8.05 | $8.20 | $7.93 | $8.02 | $7.74 | 4,594,815 |
| 2022-03-22 | $8.12 | $8.16 | $7.84 | $7.99 | $7.71 | 6,071,759 |
| 2022-03-21 | $7.92 | $8.22 | $7.91 | $8.14 | $7.85 | 6,157,367 |
| 2022-03-18 | $7.77 | $7.90 | $7.70 | $7.84 | $7.57 | 15,852,503 |
| 2022-03-17 | $7.69 | $7.85 | $7.64 | $7.74 | $7.47 | 6,260,973 |
| 2022-03-16 | $7.28 | $7.74 | $7.18 | $7.73 | $7.46 | 7,302,070 |
| 2022-03-15 | $7.01 | $7.25 | $6.91 | $7.22 | $6.97 | 6,008,772 |
| 2022-03-14 | $7.41 | $7.41 | $6.97 | $7.19 | $6.94 | 7,602,513 |
| 2022-03-11 | $7.34 | $7.95 | $7.31 | $7.44 | $7.18 | 12,548,473 |
| 2022-03-10 | $7.10 | $7.73 | $6.98 | $7.45 | $7.19 | 9,882,116 |
| 2022-03-09 | $7.00 | $7.16 | $6.91 | $7.08 | $6.83 | 4,267,832 |
| 2022-03-08 | $7.19 | $7.38 | $7.03 | $7.13 | $6.88 | 6,240,112 |
| 2022-03-07 | $7.02 | $7.42 | $6.99 | $7.09 | $6.84 | 6,381,257 |
| 2022-03-04 | $7.01 | $7.16 | $6.86 | $7.02 | $6.77 | 5,333,525 |
| 2022-03-03 | $6.75 | $6.95 | $6.55 | $6.93 | $6.69 | 6,465,864 |
| 2022-03-02 | $6.58 | $6.84 | $6.52 | $6.75 | $6.51 | 6,048,657 |
| 2022-03-01 | $6.43 | $6.48 | $6.13 | $6.45 | $6.22 | 6,612,625 |
| 2022-02-28 | $6.39 | $6.51 | $6.19 | $6.41 | $6.19 | 8,696,631 |
| 2022-02-25 | $6.18 | $6.55 | $6.17 | $6.49 | $6.26 | 9,775,765 |
| 2022-02-24 | $6.06 | $6.17 | $5.87 | $6.13 | $5.92 | 14,491,839 |
| 2022-02-23 | $6.39 | $6.51 | $6.24 | $6.29 | $6.07 | 10,783,586 |
| 2022-02-22 | $7.13 | $7.15 | $6.00 | $6.33 | $6.11 | 16,918,458 |
| 2022-02-18 | $7.53 | $7.55 | $7.03 | $7.16 | $6.91 | 9,540,824 |
| 2022-02-17 | $7.57 | $7.67 | $7.54 | $7.55 | $7.29 | 5,249,252 |
| 2022-02-16 | $7.62 | $7.76 | $7.59 | $7.65 | $7.38 | 6,147,519 |
| 2022-02-15 | $7.46 | $7.64 | $7.42 | $7.58 | $7.31 | 5,197,067 |
| 2022-02-14 | $7.65 | $7.74 | $7.45 | $7.46 | $7.20 | 7,319,268 |
| 2022-02-11 | $7.25 | $7.71 | $7.19 | $7.70 | $7.43 | 8,123,307 |
| 2022-02-10 | $7.20 | $7.52 | $7.17 | $7.19 | $6.94 | 10,562,040 |
| 2022-02-09 | $7.21 | $7.45 | $7.16 | $7.30 | $7.04 | 14,878,760 |
| 2022-02-08 | $7.16 | $7.27 | $7.05 | $7.17 | $6.92 | 9,661,941 |
| 2022-02-07 | $7.30 | $7.38 | $7.11 | $7.19 | $6.94 | 10,932,615 |
| 2022-02-04 | $7.19 | $7.47 | $7.04 | $7.33 | $7.07 | 18,571,730 |
| 2022-02-03 | $7.67 | $7.68 | $7.13 | $7.15 | $6.90 | 20,050,524 |
| 2022-02-02 | $7.87 | $7.96 | $7.62 | $7.73 | $7.46 | 10,492,189 |
| 2022-02-01 | $7.96 | $8.13 | $7.86 | $8.04 | $7.61 | 8,553,560 |
| 2022-01-31 | $8.08 | $8.21 | $7.92 | $8.11 | $7.68 | 7,418,661 |
| 2022-01-28 | $8.07 | $8.33 | $7.82 | $8.16 | $7.72 | 8,400,330 |
| 2022-01-27 | $8.38 | $8.42 | $7.90 | $8.07 | $7.64 | 5,556,335 |
| 2022-01-26 | $8.62 | $8.65 | $8.02 | $8.26 | $7.82 | 10,837,088 |
| 2022-01-25 | $10.31 | $10.38 | $8.58 | $8.59 | $8.13 | 17,395,547 |
| 2022-01-24 | $10.19 | $10.46 | $9.99 | $10.39 | $9.84 | 4,909,576 |
| 2022-01-21 | $10.52 | $10.63 | $10.31 | $10.34 | $9.79 | 2,820,419 |
| 2022-01-20 | $10.67 | $10.90 | $10.50 | $10.56 | $10.00 | 2,480,315 |
| 2022-01-19 | $10.96 | $10.99 | $10.72 | $10.81 | $10.23 | 3,906,500 |
| 2022-01-18 | $11.15 | $11.22 | $10.80 | $10.86 | $10.28 | 5,119,805 |
| 2022-01-14 | $10.76 | $11.15 | $10.69 | $11.14 | $10.54 | 3,048,604 |
| 2022-01-13 | $10.64 | $10.89 | $10.63 | $10.73 | $10.16 | 1,804,753 |
| 2022-01-12 | $10.59 | $10.73 | $10.55 | $10.64 | $10.07 | 2,421,652 |
| 2022-01-11 | $10.56 | $10.64 | $10.29 | $10.58 | $10.01 | 2,225,219 |
| 2022-01-10 | $10.39 | $10.48 | $10.19 | $10.47 | $9.91 | 4,262,371 |
| 2022-01-07 | $10.40 | $10.43 | $10.26 | $10.35 | $9.80 | 3,272,591 |
| 2022-01-06 | $10.37 | $10.55 | $10.21 | $10.37 | $9.82 | 5,642,751 |
| 2022-01-05 | $10.43 | $10.46 | $10.10 | $10.13 | $9.59 | 3,947,905 |
| 2022-01-04 | $10.40 | $10.47 | $10.26 | $10.26 | $9.71 | 3,028,437 |
| 2022-01-03 | $10.33 | $10.43 | $10.23 | $10.35 | $9.80 | 2,688,227 |
| 2021-12-31 | $10.10 | $10.36 | $10.04 | $10.34 | $9.79 | 2,326,387 |
| 2021-12-30 | $10.15 | $10.26 | $10.09 | $10.09 | $9.55 | 1,820,424 |
| 2021-12-29 | $10.19 | $10.30 | $10.05 | $10.13 | $9.59 | 1,530,147 |
| 2021-12-28 | $10.37 | $10.49 | $10.16 | $10.19 | $9.65 | 1,047,122 |
| 2021-12-27 | $10.18 | $10.38 | $10.01 | $10.38 | $9.83 | 1,673,627 |
| 2021-12-23 | $10.12 | $10.23 | $10.11 | $10.17 | $9.63 | 1,445,206 |
| 2021-12-22 | $10.11 | $10.16 | $9.81 | $10.06 | $9.52 | 2,914,055 |
| 2021-12-21 | $10.04 | $10.25 | $10.02 | $10.09 | $9.55 | 2,499,777 |
| 2021-12-20 | $9.79 | $9.95 | $9.55 | $9.92 | $9.39 | 3,723,310 |
| 2021-12-17 | $9.87 | $10.12 | $9.79 | $9.92 | $9.39 | 8,983,102 |
| 2021-12-16 | $10.06 | $10.21 | $9.85 | $9.94 | $9.41 | 4,514,136 |
| 2021-12-15 | $9.48 | $9.68 | $9.38 | $9.62 | $9.11 | 6,534,579 |
| 2021-12-14 | $9.37 | $9.70 | $9.31 | $9.52 | $9.01 | 8,041,270 |
| 2021-12-13 | $9.69 | $9.82 | $9.27 | $9.42 | $8.92 | 4,257,049 |
| 2021-12-10 | $10.00 | $10.00 | $9.62 | $9.84 | $9.31 | 6,721,792 |
| 2021-12-09 | $10.05 | $10.09 | $9.86 | $9.87 | $9.34 | 4,135,811 |
| 2021-12-08 | $10.02 | $10.17 | $10.01 | $10.17 | $9.63 | 2,778,250 |
| 2021-12-07 | $9.95 | $10.11 | $9.91 | $9.93 | $9.40 | 3,745,567 |
| 2021-12-06 | $9.80 | $9.97 | $9.56 | $9.83 | $9.30 | 3,027,300 |
| 2021-12-03 | $9.80 | $9.81 | $9.57 | $9.59 | $9.08 | 3,589,057 |
| 2021-12-02 | $9.44 | $9.72 | $9.37 | $9.70 | $9.18 | 2,394,608 |
| 2021-12-01 | $9.96 | $9.99 | $9.38 | $9.38 | $8.88 | 3,543,688 |
| 2021-11-30 | $9.88 | $9.94 | $9.54 | $9.62 | $9.11 | 3,759,878 |
| 2021-11-29 | $10.60 | $10.60 | $10.00 | $10.04 | $9.50 | 2,627,241 |
| 2021-11-26 | $10.20 | $10.38 | $10.05 | $10.29 | $9.74 | 2,631,998 |
| 2021-11-24 | $10.37 | $10.71 | $10.31 | $10.71 | $10.14 | 2,719,931 |
| 2021-11-23 | $10.33 | $10.46 | $10.22 | $10.45 | $9.89 | 3,201,451 |
| 2021-11-22 | $10.19 | $10.37 | $10.11 | $10.19 | $9.65 | 1,766,896 |
| 2021-11-19 | $10.26 | $10.37 | $10.16 | $10.21 | $9.66 | 2,861,294 |
| 2021-11-18 | $10.58 | $10.64 | $10.44 | $10.49 | $9.93 | 2,546,218 |
| 2021-11-17 | $10.30 | $10.55 | $10.27 | $10.54 | $9.98 | 2,124,018 |
| 2021-11-16 | $10.43 | $10.47 | $10.25 | $10.44 | $9.88 | 2,696,163 |
| 2021-11-15 | $10.41 | $10.50 | $10.33 | $10.42 | $9.86 | 2,486,315 |
| 2021-11-12 | $10.17 | $10.42 | $10.11 | $10.37 | $9.82 | 2,776,362 |
| 2021-11-11 | $10.09 | $10.29 | $10.02 | $10.22 | $9.67 | 4,332,612 |
| 2021-11-10 | $10.46 | $10.54 | $9.95 | $10.04 | $9.50 | 2,407,129 |
| 2021-11-09 | $10.40 | $10.67 | $10.35 | $10.49 | $9.93 | 3,842,605 |
| 2021-11-08 | $10.12 | $10.44 | $10.09 | $10.43 | $9.87 | 3,083,311 |
| 2021-11-05 | $10.18 | $10.23 | $10.01 | $10.02 | $9.48 | 4,174,225 |
| 2021-11-04 | $10.49 | $10.60 | $10.03 | $10.03 | $9.49 | 3,940,004 |
| 2021-11-03 | $10.40 | $10.52 | $10.25 | $10.40 | $9.84 | 3,408,502 |
| 2021-11-02 | $10.00 | $10.73 | $9.97 | $10.51 | $9.95 | 4,450,347 |
| 2021-11-01 | $10.18 | $10.53 | $10.13 | $10.35 | $9.80 | 4,202,320 |
| 2021-10-29 | $10.76 | $10.87 | $10.27 | $10.31 | $9.62 | 9,902,231 |
| 2021-10-28 | $10.82 | $10.95 | $10.68 | $10.76 | $10.04 | 2,683,628 |
| 2021-10-27 | $10.88 | $11.00 | $10.75 | $10.86 | $10.13 | 2,805,174 |
| 2021-10-26 | $11.25 | $11.37 | $10.94 | $10.96 | $10.23 | 2,393,657 |
| 2021-10-25 | $11.09 | $11.30 | $10.99 | $11.26 | $10.51 | 2,601,239 |
| 2021-10-22 | $11.04 | $11.10 | $10.88 | $11.05 | $10.31 | 1,917,051 |
| 2021-10-21 | $11.27 | $11.34 | $10.91 | $11.00 | $10.26 | 2,846,228 |
| 2021-10-20 | $11.27 | $11.42 | $11.11 | $11.32 | $10.56 | 4,013,372 |
| 2021-10-19 | $11.31 | $11.39 | $11.18 | $11.32 | $10.56 | 2,689,206 |
| 2021-10-18 | $11.26 | $11.43 | $11.21 | $11.30 | $10.54 | 1,563,507 |
| 2021-10-15 | $11.37 | $11.52 | $11.19 | $11.19 | $10.44 | 3,987,230 |
| 2021-10-14 | $11.14 | $11.21 | $11.05 | $11.21 | $10.46 | 1,570,195 |
| 2021-10-13 | $10.77 | $11.01 | $10.69 | $10.97 | $10.24 | 2,626,392 |
| 2021-10-12 | $10.75 | $10.91 | $10.67 | $10.89 | $10.16 | 3,234,143 |
| 2021-10-11 | $10.99 | $11.10 | $10.76 | $10.80 | $10.08 | 3,446,519 |
| 2021-10-08 | $10.82 | $10.96 | $10.74 | $10.80 | $10.08 | 3,245,732 |
| 2021-10-07 | $10.71 | $10.97 | $10.64 | $10.70 | $9.98 | 4,125,741 |
| 2021-10-06 | $10.40 | $10.64 | $10.37 | $10.63 | $9.92 | 2,528,010 |
| 2021-10-05 | $10.73 | $10.73 | $10.40 | $10.61 | $9.90 | 3,046,255 |
| 2021-10-04 | $10.45 | $10.77 | $10.43 | $10.58 | $9.87 | 2,870,508 |
| 2021-10-01 | $10.22 | $10.46 | $10.03 | $10.35 | $9.66 | 2,186,712 |
| 2021-09-30 | $10.36 | $10.40 | $10.14 | $10.14 | $9.46 | 3,747,300 |
| 2021-09-29 | $10.18 | $10.48 | $10.08 | $10.35 | $9.66 | 3,232,131 |
| 2021-09-28 | $10.44 | $10.50 | $10.15 | $10.19 | $9.51 | 3,867,800 |
| 2021-09-27 | $10.19 | $10.45 | $10.07 | $10.33 | $9.64 | 3,968,449 |
| 2021-09-24 | $9.72 | $10.03 | $9.70 | $10.00 | $9.33 | 3,983,455 |
| 2021-09-23 | $9.52 | $9.77 | $9.47 | $9.75 | $9.10 | 2,153,399 |
| 2021-09-22 | $9.28 | $9.60 | $9.26 | $9.49 | $8.85 | 4,212,877 |
| 2021-09-21 | $9.32 | $9.38 | $9.03 | $9.14 | $8.53 | 1,962,975 |
| 2021-09-20 | $9.34 | $9.40 | $9.01 | $9.22 | $8.60 | 3,454,138 |
| 2021-09-17 | $9.66 | $9.74 | $9.43 | $9.60 | $8.96 | 9,491,540 |
| 2021-09-16 | $9.70 | $9.75 | $9.60 | $9.71 | $9.06 | 3,472,210 |
| 2021-09-15 | $9.43 | $9.80 | $9.40 | $9.80 | $9.14 | 4,476,617 |
| 2021-09-14 | $9.52 | $9.55 | $9.28 | $9.30 | $8.68 | 3,291,575 |
| 2021-09-13 | $9.17 | $9.53 | $9.11 | $9.44 | $8.81 | 3,300,805 |
| 2021-09-10 | $9.23 | $9.28 | $9.03 | $9.03 | $8.43 | 3,919,401 |
| 2021-09-09 | $9.16 | $9.23 | $8.98 | $9.10 | $8.49 | 3,355,354 |
| 2021-09-08 | $9.28 | $9.43 | $9.18 | $9.25 | $8.63 | 2,527,368 |
| 2021-09-07 | $9.28 | $9.47 | $9.20 | $9.24 | $8.62 | 2,995,285 |
| 2021-09-03 | $9.29 | $9.41 | $9.23 | $9.31 | $8.69 | 4,233,990 |
| 2021-09-02 | $8.95 | $9.33 | $8.94 | $9.32 | $8.70 | 4,172,237 |
| 2021-09-01 | $8.75 | $8.97 | $8.64 | $8.89 | $8.29 | 3,925,721 |
| 2021-08-31 | $8.99 | $9.04 | $8.73 | $8.73 | $8.15 | 4,229,371 |
| 2021-08-30 | $9.08 | $9.15 | $8.91 | $9.02 | $8.42 | 2,918,955 |
| 2021-08-27 | $8.77 | $9.17 | $8.75 | $9.07 | $8.46 | 3,869,455 |
| 2021-08-26 | $8.80 | $8.84 | $8.65 | $8.72 | $8.14 | 2,883,656 |
| 2021-08-25 | $8.64 | $8.89 | $8.56 | $8.86 | $8.27 | 2,468,123 |
| 2021-08-24 | $8.51 | $8.70 | $8.44 | $8.65 | $8.07 | 3,117,420 |
| 2021-08-23 | $8.36 | $8.54 | $8.32 | $8.43 | $7.87 | 2,552,899 |
| 2021-08-20 | $8.15 | $8.35 | $8.09 | $8.20 | $7.65 | 3,154,978 |
| 2021-08-19 | $8.05 | $8.19 | $7.99 | $8.18 | $7.63 | 3,340,493 |
| 2021-08-18 | $8.34 | $8.40 | $8.19 | $8.22 | $7.67 | 3,600,355 |
| 2021-08-17 | $8.25 | $8.43 | $8.12 | $8.34 | $7.78 | 2,472,260 |
| 2021-08-16 | $8.43 | $8.48 | $8.28 | $8.33 | $7.77 | 1,915,249 |
| 2021-08-13 | $8.69 | $8.77 | $8.52 | $8.57 | $8.00 | 2,063,851 |
| 2021-08-12 | $8.55 | $8.67 | $8.33 | $8.67 | $8.09 | 2,503,442 |
| 2021-08-11 | $8.52 | $8.60 | $8.35 | $8.49 | $7.92 | 2,110,324 |
| 2021-08-10 | $8.38 | $8.50 | $8.28 | $8.48 | $7.91 | 2,060,759 |
| 2021-08-09 | $8.37 | $8.40 | $8.13 | $8.35 | $7.79 | 2,731,320 |
| 2021-08-06 | $8.47 | $8.52 | $8.37 | $8.44 | $7.88 | 2,219,563 |
| 2021-08-05 | $8.50 | $8.60 | $8.33 | $8.36 | $7.80 | 2,613,100 |
| 2021-08-04 | $8.07 | $8.63 | $8.04 | $8.45 | $7.88 | 3,941,060 |
| 2021-08-03 | $8.04 | $8.32 | $7.72 | $8.26 | $7.71 | 3,372,348 |
| 2021-08-02 | $8.30 | $8.37 | $8.12 | $8.14 | $7.46 | 3,400,258 |
| 2021-07-30 | $8.33 | $8.41 | $8.19 | $8.22 | $7.53 | 2,578,968 |
| 2021-07-29 | $8.37 | $8.42 | $8.20 | $8.31 | $7.62 | 1,948,356 |
| 2021-07-28 | $8.24 | $8.35 | $8.08 | $8.27 | $7.58 | 2,361,077 |
| 2021-07-27 | $8.37 | $8.37 | $8.20 | $8.25 | $7.56 | 2,324,985 |
| 2021-07-26 | $8.18 | $8.50 | $8.07 | $8.43 | $7.73 | 1,807,931 |
| 2021-07-23 | $8.11 | $8.15 | $7.91 | $8.11 | $7.43 | 1,774,914 |
| 2021-07-22 | $8.02 | $8.21 | $7.97 | $8.16 | $7.48 | 1,981,614 |
| 2021-07-21 | $8.21 | $8.29 | $8.10 | $8.11 | $7.43 | 2,478,282 |
| 2021-07-20 | $7.86 | $8.10 | $7.77 | $8.07 | $7.40 | 3,404,454 |
| 2021-07-19 | $7.96 | $8.03 | $7.66 | $7.85 | $7.19 | 5,751,571 |
| 2021-07-16 | $8.57 | $8.58 | $8.07 | $8.15 | $7.47 | 3,215,494 |
| 2021-07-15 | $8.33 | $8.51 | $8.30 | $8.44 | $7.73 | 2,938,644 |
| 2021-07-14 | $8.69 | $8.81 | $8.31 | $8.43 | $7.73 | 3,613,087 |
| 2021-07-13 | $8.96 | $9.07 | $8.64 | $8.66 | $7.94 | 2,085,002 |
| 2021-07-12 | $8.80 | $8.98 | $8.68 | $8.96 | $8.21 | 2,225,807 |
| 2021-07-09 | $8.91 | $9.04 | $8.78 | $8.83 | $8.09 | 5,955,999 |
| 2021-07-08 | $8.50 | $8.85 | $8.44 | $8.77 | $8.04 | 3,677,730 |
| 2021-07-07 | $8.47 | $8.68 | $8.37 | $8.60 | $7.88 | 3,177,667 |
| 2021-07-06 | $8.80 | $8.80 | $8.32 | $8.53 | $7.82 | 6,360,472 |
| 2021-07-02 | $8.80 | $8.88 | $8.68 | $8.82 | $8.08 | 2,328,032 |
| 2021-07-01 | $8.67 | $8.90 | $8.63 | $8.84 | $8.10 | 3,298,370 |
| 2021-06-30 | $8.39 | $8.56 | $8.39 | $8.51 | $7.80 | 3,953,344 |
| 2021-06-29 | $8.59 | $8.62 | $8.35 | $8.39 | $7.69 | 3,668,721 |
| 2021-06-28 | $8.67 | $8.67 | $8.33 | $8.52 | $7.81 | 7,813,795 |
| 2021-06-25 | $8.78 | $8.82 | $8.62 | $8.67 | $7.95 | 54,272,629 |
| 2021-06-24 | $8.72 | $8.80 | $8.64 | $8.77 | $8.04 | 4,444,637 |
| 2021-06-23 | $8.88 | $8.97 | $8.74 | $8.75 | $8.02 | 3,306,295 |
| 2021-06-22 | $9.12 | $9.13 | $8.75 | $8.82 | $8.08 | 3,798,127 |
| 2021-06-21 | $8.90 | $9.15 | $8.86 | $9.12 | $8.36 | 2,994,849 |
| 2021-06-18 | $8.93 | $9.06 | $8.73 | $8.84 | $8.10 | 4,930,052 |
| 2021-06-17 | $9.51 | $9.55 | $8.94 | $9.09 | $8.33 | 3,208,361 |
| 2021-06-16 | $9.58 | $9.77 | $9.40 | $9.51 | $8.72 | 2,492,764 |
| 2021-06-15 | $9.62 | $9.69 | $9.46 | $9.62 | $8.82 | 3,529,976 |
| 2021-06-14 | $9.59 | $9.70 | $9.46 | $9.51 | $8.72 | 4,094,668 |
| 2021-06-11 | $9.55 | $9.67 | $9.44 | $9.56 | $8.76 | 3,093,615 |
| 2021-06-10 | $9.57 | $9.58 | $9.22 | $9.49 | $8.70 | 3,576,778 |
| 2021-06-09 | $9.50 | $9.57 | $9.33 | $9.42 | $8.63 | 3,114,872 |
| 2021-06-08 | $9.15 | $9.52 | $9.08 | $9.47 | $8.68 | 3,692,038 |
| 2021-06-07 | $9.04 | $9.25 | $9.03 | $9.16 | $8.39 | 2,731,284 |
| 2021-06-04 | $9.00 | $9.07 | $8.84 | $9.05 | $8.29 | 2,167,055 |
| 2021-06-03 | $8.78 | $9.00 | $8.71 | $8.95 | $8.20 | 2,688,644 |
| 2021-06-02 | $9.06 | $9.06 | $8.73 | $8.82 | $8.08 | 4,930,449 |
| 2021-06-01 | $8.43 | $9.06 | $8.31 | $9.05 | $8.29 | 7,740,958 |
| 2021-05-28 | $8.34 | $8.43 | $8.20 | $8.24 | $7.55 | 4,922,701 |
| 2021-05-27 | $8.34 | $8.45 | $8.20 | $8.28 | $7.59 | 16,093,375 |
| 2021-05-26 | $8.26 | $8.33 | $8.13 | $8.26 | $7.57 | 6,788,772 |
| 2021-05-25 | $8.43 | $8.50 | $8.25 | $8.25 | $7.56 | 4,084,075 |
| 2021-05-24 | $8.73 | $8.73 | $8.46 | $8.46 | $7.75 | 3,562,995 |
| 2021-05-21 | $8.86 | $8.91 | $8.67 | $8.67 | $7.95 | 3,242,386 |
| 2021-05-20 | $8.47 | $8.86 | $8.37 | $8.77 | $8.04 | 7,588,572 |
| 2021-05-19 | $8.50 | $8.64 | $8.33 | $8.43 | $7.73 | 4,188,769 |
| 2021-05-18 | $8.37 | $8.67 | $8.35 | $8.65 | $7.93 | 5,762,398 |
| 2021-05-17 | $8.15 | $8.41 | $8.10 | $8.39 | $7.69 | 3,323,055 |
| 2021-05-14 | $8.05 | $8.25 | $7.96 | $8.21 | $7.52 | 5,053,827 |
| 2021-05-13 | $7.99 | $8.12 | $7.74 | $7.96 | $7.29 | 6,380,763 |
| 2021-05-12 | $8.21 | $8.50 | $8.03 | $8.04 | $7.37 | 3,711,956 |
| 2021-05-11 | $8.29 | $8.40 | $8.15 | $8.16 | $7.48 | 4,377,163 |
| 2021-05-10 | $8.21 | $8.56 | $8.17 | $8.40 | $7.70 | 4,818,884 |
| 2021-05-07 | $8.13 | $8.34 | $8.10 | $8.15 | $7.47 | 4,498,586 |
| 2021-05-06 | $8.05 | $8.23 | $7.91 | $8.23 | $7.54 | 4,714,196 |
| 2021-05-05 | $7.73 | $8.16 | $7.53 | $8.02 | $7.35 | 6,465,900 |
| 2021-05-04 | $7.93 | $7.96 | $7.60 | $7.77 | $7.12 | 9,773,359 |
| 2021-05-03 | $8.23 | $8.29 | $8.07 | $8.09 | $7.27 | 5,077,769 |
| 2021-04-30 | $8.24 | $8.46 | $8.13 | $8.16 | $7.34 | 3,517,989 |
| 2021-04-29 | $8.45 | $8.50 | $8.24 | $8.29 | $7.45 | 3,023,039 |
| 2021-04-28 | $8.11 | $8.36 | $8.08 | $8.31 | $7.47 | 3,511,419 |
| 2021-04-27 | $7.99 | $8.11 | $7.98 | $8.02 | $7.21 | 3,232,107 |
| 2021-04-26 | $7.98 | $8.15 | $7.95 | $7.97 | $7.17 | 3,673,089 |
| 2021-04-23 | $7.83 | $7.98 | $7.74 | $7.96 | $7.16 | 2,461,357 |
| 2021-04-22 | $7.82 | $7.97 | $7.73 | $7.78 | $6.99 | 3,355,931 |
| 2021-04-21 | $7.85 | $7.94 | $7.77 | $7.83 | $7.04 | 3,520,456 |
| 2021-04-20 | $8.05 | $8.10 | $7.86 | $7.90 | $7.10 | 3,978,370 |
| 2021-04-19 | $8.04 | $8.15 | $7.95 | $8.06 | $7.25 | 2,907,068 |
| 2021-04-16 | $8.14 | $8.17 | $7.93 | $7.99 | $7.18 | 2,017,581 |
| 2021-04-15 | $8.14 | $8.14 | $7.89 | $8.12 | $7.30 | 2,667,438 |
| 2021-04-14 | $7.93 | $8.14 | $7.87 | $8.12 | $7.30 | 2,886,485 |
| 2021-04-13 | $7.89 | $8.01 | $7.78 | $7.85 | $7.06 | 3,062,608 |
| 2021-04-12 | $7.77 | $7.91 | $7.76 | $7.91 | $7.11 | 2,913,519 |
| 2021-04-09 | $8.00 | $8.07 | $7.67 | $7.68 | $6.90 | 3,732,615 |
| 2021-04-08 | $8.26 | $8.26 | $7.97 | $8.03 | $7.22 | 3,601,460 |
| 2021-04-07 | $8.21 | $8.44 | $8.19 | $8.34 | $7.50 | 3,564,336 |
| 2021-04-06 | $8.14 | $8.28 | $8.11 | $8.23 | $7.40 | 4,801,420 |
| 2021-04-05 | $8.43 | $8.48 | $7.93 | $8.10 | $7.28 | 4,182,320 |
| 2021-04-01 | $8.22 | $8.50 | $8.04 | $8.48 | $7.62 | 4,868,973 |
| 2021-03-31 | $7.98 | $8.21 | $7.93 | $8.16 | $7.34 | 5,053,537 |
| 2021-03-30 | $8.35 | $8.35 | $7.91 | $8.02 | $7.21 | 5,543,087 |
| 2021-03-29 | $8.64 | $8.75 | $8.36 | $8.36 | $7.52 | 4,147,362 |
| 2021-03-26 | $8.40 | $8.71 | $8.33 | $8.63 | $7.76 | 3,458,786 |
| 2021-03-25 | $7.94 | $8.27 | $7.77 | $8.25 | $7.42 | 3,315,444 |
| 2021-03-24 | $7.89 | $8.13 | $7.86 | $8.02 | $7.21 | 3,219,839 |
| 2021-03-23 | $8.24 | $8.29 | $7.74 | $7.86 | $7.07 | 4,719,258 |
| 2021-03-22 | $8.26 | $8.31 | $8.09 | $8.22 | $7.39 | 3,109,189 |
| 2021-03-19 | $7.89 | $8.44 | $7.84 | $8.25 | $7.42 | 7,540,818 |
| 2021-03-18 | $8.08 | $8.10 | $7.79 | $7.83 | $7.04 | 4,195,665 |
| 2021-03-17 | $8.11 | $8.26 | $7.97 | $8.08 | $7.26 | 4,034,955 |
| 2021-03-16 | $8.01 | $8.23 | $8.01 | $8.12 | $7.30 | 2,362,704 |
| 2021-03-15 | $8.05 | $8.16 | $8.01 | $8.11 | $7.29 | 2,988,652 |
| 2021-03-12 | $8.16 | $8.18 | $7.92 | $8.06 | $7.25 | 2,103,168 |
| 2021-03-11 | $8.16 | $8.29 | $8.07 | $8.13 | $7.31 | 3,189,731 |
| 2021-03-10 | $7.69 | $8.19 | $7.69 | $8.15 | $7.33 | 4,081,632 |
| 2021-03-09 | $7.82 | $7.87 | $7.62 | $7.69 | $6.91 | 2,829,989 |
| 2021-03-08 | $7.58 | $7.86 | $7.51 | $7.83 | $7.04 | 4,773,934 |
| 2021-03-05 | $7.60 | $7.64 | $7.24 | $7.55 | $6.79 | 6,263,368 |
| 2021-03-04 | $7.51 | $7.74 | $7.25 | $7.44 | $6.69 | 6,925,403 |
| 2021-03-03 | $7.33 | $7.56 | $7.19 | $7.44 | $6.69 | 5,579,010 |
| 2021-03-02 | $7.52 | $7.56 | $7.33 | $7.34 | $6.60 | 4,346,728 |
| 2021-03-01 | $7.35 | $7.57 | $7.28 | $7.50 | $6.74 | 3,169,137 |
| 2021-02-26 | $7.43 | $7.49 | $7.10 | $7.23 | $6.50 | 5,653,098 |
| 2021-02-25 | $7.54 | $7.83 | $7.41 | $7.49 | $6.73 | 5,233,055 |
| 2021-02-24 | $7.29 | $7.54 | $7.19 | $7.52 | $6.76 | 6,094,090 |
| 2021-02-23 | $7.35 | $7.36 | $6.81 | $7.28 | $6.55 | 5,558,295 |
| 2021-02-22 | $7.54 | $7.58 | $7.30 | $7.33 | $6.59 | 4,005,620 |
| 2021-02-19 | $7.02 | $7.48 | $7.02 | $7.47 | $6.72 | 5,586,285 |
| 2021-02-18 | $7.43 | $7.43 | $7.02 | $7.03 | $6.32 | 4,466,546 |
| 2021-02-17 | $7.38 | $7.48 | $7.18 | $7.39 | $6.64 | 7,555,364 |
| 2021-02-16 | $7.44 | $7.57 | $7.31 | $7.32 | $6.58 | 3,751,899 |
| 2021-02-12 | $7.10 | $7.33 | $7.06 | $7.25 | $6.52 | 3,095,920 |
| 2021-02-11 | $7.20 | $7.29 | $6.97 | $7.14 | $6.42 | 5,515,640 |
| 2021-02-10 | $7.21 | $7.43 | $7.16 | $7.39 | $6.64 | 4,348,031 |
| 2021-02-09 | $7.03 | $7.38 | $6.95 | $7.37 | $6.63 | 4,605,066 |
| 2021-02-08 | $7.03 | $7.07 | $6.95 | $6.97 | $6.27 | 4,774,115 |
| 2021-02-05 | $7.08 | $7.11 | $6.94 | $6.97 | $6.27 | 3,683,919 |
| 2021-02-04 | $7.07 | $7.09 | $6.91 | $6.96 | $6.26 | 4,546,828 |
| 2021-02-03 | $7.05 | $7.30 | $6.98 | $7.00 | $6.29 | 6,688,702 |
| 2021-02-02 | $6.80 | $7.15 | $6.61 | $7.10 | $6.38 | 7,574,856 |
| 2021-02-01 | $6.74 | $6.90 | $6.70 | $6.85 | $6.03 | 6,229,044 |
| 2021-01-29 | $6.64 | $6.95 | $6.58 | $6.65 | $5.86 | 5,862,726 |
| 2021-01-28 | $6.34 | $6.74 | $6.23 | $6.69 | $5.89 | 7,357,276 |
| 2021-01-27 | $6.72 | $6.79 | $6.45 | $6.48 | $5.71 | 7,911,096 |
| 2021-01-26 | $7.05 | $7.08 | $6.64 | $6.78 | $5.97 | 11,142,441 |
| 2021-01-25 | $7.03 | $7.28 | $6.93 | $7.03 | $6.19 | 5,654,123 |
| 2021-01-22 | $7.02 | $7.11 | $6.93 | $7.03 | $6.19 | 5,871,057 |
| 2021-01-21 | $7.07 | $7.24 | $6.97 | $7.15 | $6.30 | 5,690,169 |
| 2021-01-20 | $7.73 | $7.73 | $6.80 | $7.04 | $6.20 | 19,875,741 |
| 2021-01-19 | $8.53 | $8.58 | $7.65 | $7.65 | $6.74 | 10,000,456 |
| 2021-01-15 | $8.63 | $8.78 | $8.43 | $8.49 | $7.48 | 5,000,358 |
| 2021-01-14 | $8.57 | $8.77 | $8.50 | $8.71 | $7.67 | 3,091,922 |
| 2021-01-13 | $8.36 | $8.49 | $8.20 | $8.47 | $7.46 | 3,840,504 |
| 2021-01-12 | $8.07 | $8.51 | $8.03 | $8.42 | $7.41 | 4,209,403 |
| 2021-01-11 | $7.45 | $7.98 | $7.45 | $7.96 | $7.01 | 5,021,895 |
| 2021-01-08 | $7.82 | $7.83 | $7.30 | $7.57 | $6.67 | 8,166,388 |
| 2021-01-07 | $8.40 | $8.40 | $7.79 | $7.82 | $6.89 | 10,485,718 |
| 2021-01-06 | $8.16 | $8.35 | $7.94 | $8.34 | $7.34 | 5,022,116 |
| 2021-01-05 | $7.85 | $8.29 | $7.81 | $8.01 | $7.05 | 7,550,784 |
| 2021-01-04 | $8.00 | $8.13 | $7.69 | $7.74 | $6.81 | 3,718,225 |
| 2020-12-31 | $7.71 | $8.11 | $7.62 | $8.04 | $7.08 | 5,958,815 |
| 2020-12-30 | $7.86 | $7.98 | $7.77 | $7.78 | $6.85 | 5,020,003 |
| 2020-12-29 | $7.83 | $7.88 | $7.67 | $7.82 | $6.89 | 4,488,944 |
| 2020-12-28 | $8.24 | $8.24 | $7.71 | $7.79 | $6.86 | 3,010,526 |
| 2020-12-24 | $8.22 | $8.24 | $8.04 | $8.16 | $7.18 | 977,056 |
| 2020-12-23 | $8.10 | $8.24 | $8.04 | $8.13 | $7.16 | 4,087,873 |
| 2020-12-22 | $8.11 | $8.25 | $8.01 | $8.04 | $7.08 | 2,944,361 |
| 2020-12-21 | $8.16 | $8.29 | $7.91 | $8.08 | $7.11 | 4,066,630 |
| 2020-12-18 | $8.34 | $8.50 | $8.25 | $8.41 | $7.40 | 14,410,550 |
| 2020-12-17 | $8.68 | $8.68 | $8.10 | $8.25 | $7.26 | 8,008,116 |
| 2020-12-16 | $8.78 | $8.80 | $8.43 | $8.57 | $7.55 | 5,205,437 |
| 2020-12-15 | $8.23 | $8.74 | $8.23 | $8.72 | $7.68 | 3,454,801 |
| 2020-12-14 | $8.77 | $8.91 | $8.23 | $8.24 | $7.25 | 4,236,923 |
| 2020-12-11 | $8.79 | $8.87 | $8.63 | $8.75 | $7.70 | 2,901,430 |
| 2020-12-10 | $8.47 | $8.92 | $8.47 | $8.87 | $7.81 | 3,633,022 |
| 2020-12-09 | $8.61 | $8.86 | $8.35 | $8.48 | $7.47 | 2,885,445 |
| 2020-12-08 | $8.13 | $8.56 | $8.13 | $8.45 | $7.44 | 3,552,827 |
| 2020-12-07 | $8.53 | $8.63 | $8.14 | $8.19 | $7.21 | 3,730,958 |
| 2020-12-04 | $8.50 | $8.85 | $8.49 | $8.65 | $7.62 | 6,136,763 |
| 2020-12-03 | $8.16 | $8.50 | $8.05 | $8.28 | $7.29 | 4,376,800 |
| 2020-12-02 | $7.87 | $8.42 | $7.80 | $8.09 | $7.12 | 4,593,625 |
| 2020-12-01 | $8.24 | $8.38 | $7.85 | $7.94 | $6.99 | 2,728,598 |
| 2020-11-30 | $8.40 | $8.60 | $8.11 | $8.16 | $7.18 | 4,388,381 |
| 2020-11-27 | $8.53 | $8.62 | $8.39 | $8.43 | $7.42 | 1,049,776 |
| 2020-11-25 | $8.61 | $8.64 | $8.15 | $8.54 | $7.52 | 2,281,104 |
| 2020-11-24 | $8.43 | $8.72 | $8.32 | $8.58 | $7.55 | 5,645,013 |
| 2020-11-23 | $7.94 | $8.26 | $7.85 | $8.22 | $7.24 | 4,935,145 |
| 2020-11-20 | $7.85 | $8.01 | $7.72 | $7.80 | $6.87 | 5,880,201 |
| 2020-11-19 | $7.41 | $7.94 | $7.28 | $7.92 | $6.97 | 7,570,594 |
| 2020-11-18 | $7.44 | $7.90 | $7.22 | $7.46 | $6.57 | 10,935,978 |
| 2020-11-17 | $7.00 | $7.32 | $6.96 | $7.29 | $6.42 | 4,582,930 |
| 2020-11-16 | $7.19 | $7.25 | $6.99 | $7.14 | $6.29 | 3,300,915 |
| 2020-11-13 | $6.84 | $7.08 | $6.82 | $7.04 | $6.20 | 4,796,962 |
| 2020-11-12 | $6.91 | $7.07 | $6.67 | $6.74 | $5.93 | 4,321,560 |
| 2020-11-11 | $6.98 | $7.08 | $6.82 | $6.98 | $6.15 | 6,646,331 |
| 2020-11-10 | $7.22 | $7.22 | $6.79 | $6.89 | $6.07 | 4,837,293 |
| 2020-11-09 | $7.15 | $7.34 | $6.75 | $7.14 | $6.29 | 7,699,903 |
| 2020-11-06 | $7.12 | $7.12 | $6.75 | $6.81 | $6.00 | 3,684,875 |
| 2020-11-05 | $7.10 | $7.19 | $6.98 | $7.06 | $6.22 | 3,255,849 |
| 2020-11-04 | $7.08 | $7.31 | $7.04 | $7.08 | $6.23 | 6,000,294 |
| 2020-11-03 | $7.28 | $7.28 | $6.84 | $7.08 | $6.23 | 5,280,567 |
| 2020-11-02 | $7.25 | $7.25 | $6.90 | $7.17 | $6.31 | 3,356,304 |
| 2020-10-30 | $7.22 | $7.32 | $6.88 | $7.26 | $6.26 | 5,527,434 |
| 2020-10-29 | $7.31 | $7.38 | $7.11 | $7.28 | $6.28 | 5,290,847 |
| 2020-10-28 | $7.69 | $7.70 | $7.38 | $7.39 | $6.37 | 4,840,165 |
| 2020-10-27 | $7.92 | $8.01 | $7.79 | $7.83 | $6.75 | 1,875,204 |
| 2020-10-26 | $8.20 | $8.29 | $7.80 | $7.95 | $6.86 | 3,495,806 |
| 2020-10-23 | $8.54 | $8.54 | $8.10 | $8.35 | $7.20 | 4,988,970 |
| 2020-10-22 | $8.07 | $8.70 | $8.07 | $8.54 | $7.37 | 6,362,285 |
| 2020-10-21 | $8.23 | $8.35 | $8.11 | $8.11 | $6.99 | 3,457,095 |
| 2020-10-20 | $8.32 | $8.49 | $8.24 | $8.27 | $7.13 | 2,647,691 |
| 2020-10-19 | $8.17 | $8.35 | $7.93 | $8.21 | $7.08 | 3,495,765 |
| 2020-10-16 | $8.38 | $8.62 | $8.04 | $8.12 | $7.00 | 4,857,416 |
| 2020-10-15 | $8.22 | $8.41 | $7.96 | $8.38 | $7.23 | 4,769,146 |
| 2020-10-14 | $8.26 | $8.65 | $8.24 | $8.38 | $7.23 | 4,846,486 |
| 2020-10-13 | $8.61 | $8.66 | $8.24 | $8.28 | $7.14 | 4,072,877 |
| 2020-10-12 | $8.40 | $8.69 | $8.36 | $8.55 | $7.37 | 5,706,335 |
| 2020-10-09 | $8.74 | $8.90 | $8.40 | $8.40 | $7.24 | 2,406,733 |
| 2020-10-08 | $8.32 | $8.64 | $8.23 | $8.61 | $7.43 | 2,813,286 |
| 2020-10-07 | $8.34 | $8.47 | $8.06 | $8.30 | $7.16 | 3,349,700 |
| 2020-10-06 | $8.60 | $8.80 | $8.18 | $8.26 | $7.12 | 3,489,925 |
| 2020-10-05 | $8.36 | $8.56 | $8.24 | $8.52 | $7.35 | 2,490,419 |
| 2020-10-02 | $8.00 | $8.35 | $7.93 | $8.29 | $7.15 | 2,633,529 |
| 2020-10-01 | $8.36 | $8.51 | $8.08 | $8.12 | $7.00 | 2,500,030 |
| 2020-09-30 | $8.79 | $8.81 | $8.41 | $8.46 | $7.30 | 5,288,928 |
| 2020-09-29 | $8.75 | $8.97 | $8.59 | $8.74 | $7.54 | 4,059,113 |
| 2020-09-28 | $8.55 | $8.81 | $8.49 | $8.70 | $7.50 | 5,741,469 |
| 2020-09-25 | $8.24 | $8.60 | $8.24 | $8.46 | $7.30 | 4,719,303 |
| 2020-09-24 | $8.32 | $8.53 | $8.06 | $8.37 | $7.22 | 4,397,747 |
| 2020-09-23 | $8.83 | $8.94 | $8.33 | $8.33 | $7.18 | 5,130,527 |
| 2020-09-22 | $9.06 | $9.33 | $8.67 | $8.83 | $7.62 | 8,282,393 |
| 2020-09-21 | $9.06 | $9.21 | $8.94 | $9.17 | $7.91 | 5,034,663 |
| 2020-09-18 | $9.16 | $9.27 | $8.98 | $9.24 | $7.97 | 8,267,763 |
| 2020-09-17 | $9.33 | $9.41 | $9.01 | $9.28 | $8.00 | 8,011,049 |
| 2020-09-16 | $9.23 | $9.67 | $9.15 | $9.49 | $8.18 | 6,740,993 |
| 2020-09-15 | $9.79 | $9.79 | $9.15 | $9.19 | $7.93 | 6,555,438 |
| 2020-09-14 | $9.72 | $9.96 | $9.35 | $9.77 | $8.43 | 5,112,063 |
| 2020-09-11 | $9.47 | $9.72 | $9.41 | $9.63 | $8.31 | 3,750,338 |
| 2020-09-10 | $9.80 | $10.00 | $9.40 | $9.44 | $8.14 | 3,294,516 |
| 2020-09-09 | $9.82 | $9.99 | $9.66 | $9.82 | $8.47 | 4,470,312 |
| 2020-09-08 | $9.85 | $9.97 | $9.59 | $9.78 | $8.43 | 4,276,489 |
| 2020-09-04 | $9.74 | $9.98 | $9.31 | $9.96 | $8.59 | 3,876,333 |
| 2020-09-03 | $10.04 | $10.18 | $9.67 | $9.73 | $8.39 | 2,759,045 |
| 2020-09-02 | $10.04 | $10.26 | $9.99 | $10.08 | $8.69 | 3,366,568 |
| 2020-09-01 | $10.22 | $10.31 | $9.93 | $10.05 | $8.67 | 3,007,942 |
| 2020-08-31 | $10.39 | $10.42 | $10.12 | $10.28 | $8.87 | 4,556,853 |
| 2020-08-28 | $10.57 | $10.57 | $10.34 | $10.42 | $8.99 | 3,023,096 |
| 2020-08-27 | $10.49 | $10.62 | $10.29 | $10.56 | $9.11 | 3,276,610 |
| 2020-08-26 | $10.66 | $10.69 | $10.28 | $10.51 | $9.06 | 4,415,526 |
| 2020-08-25 | $10.80 | $10.96 | $10.55 | $10.66 | $9.19 | 2,776,700 |
| 2020-08-24 | $10.68 | $10.84 | $10.57 | $10.77 | $9.29 | 2,808,211 |
| 2020-08-21 | $10.82 | $10.85 | $10.52 | $10.60 | $9.14 | 4,168,580 |
| 2020-08-20 | $10.70 | $10.95 | $10.66 | $10.78 | $9.30 | 2,314,176 |
| 2020-08-19 | $10.78 | $11.12 | $10.76 | $10.84 | $9.35 | 4,485,622 |
| 2020-08-18 | $11.61 | $11.66 | $11.10 | $11.11 | $9.58 | 3,600,525 |
| 2020-08-17 | $11.26 | $11.65 | $11.08 | $11.64 | $10.04 | 2,830,754 |
| 2020-08-14 | $10.78 | $11.42 | $10.78 | $11.38 | $9.81 | 2,490,837 |
| 2020-08-13 | $10.82 | $10.99 | $10.77 | $10.88 | $9.38 | 2,411,719 |
| 2020-08-12 | $10.92 | $11.04 | $10.80 | $10.92 | $9.42 | 3,686,810 |
| 2020-08-11 | $10.90 | $11.18 | $10.74 | $10.74 | $9.26 | 3,670,215 |
| 2020-08-10 | $10.54 | $10.85 | $10.53 | $10.77 | $9.29 | 3,075,679 |
| 2020-08-07 | $10.36 | $10.52 | $10.08 | $10.50 | $9.06 | 3,592,636 |
| 2020-08-06 | $10.36 | $10.77 | $10.29 | $10.35 | $8.93 | 3,223,292 |
| 2020-08-05 | $10.50 | $10.65 | $10.16 | $10.30 | $8.88 | 4,542,846 |
| 2020-08-04 | $9.50 | $10.38 | $9.29 | $10.38 | $8.95 | 7,572,236 |
| 2020-08-03 | $9.55 | $9.87 | $9.20 | $9.75 | $8.41 | 4,331,090 |
| 2020-07-31 | $9.60 | $9.78 | $9.39 | $9.65 | $8.20 | 5,786,128 |
| 2020-07-30 | $9.51 | $9.74 | $9.43 | $9.59 | $8.15 | 3,359,794 |
| 2020-07-29 | $9.33 | $9.66 | $9.25 | $9.63 | $8.18 | 4,849,364 |
| 2020-07-28 | $9.19 | $9.44 | $9.19 | $9.27 | $7.87 | 2,427,201 |
| 2020-07-27 | $9.43 | $9.51 | $9.19 | $9.29 | $7.89 | 3,120,036 |
| 2020-07-24 | $9.48 | $9.69 | $9.38 | $9.44 | $8.02 | 4,642,439 |
| 2020-07-23 | $9.33 | $9.61 | $9.31 | $9.47 | $8.04 | 3,224,148 |
| 2020-07-22 | $9.71 | $9.71 | $9.36 | $9.36 | $7.95 | 4,009,518 |
| 2020-07-21 | $9.57 | $9.91 | $9.51 | $9.84 | $8.36 | 4,277,859 |
| 2020-07-20 | $9.59 | $9.68 | $9.31 | $9.38 | $7.97 | 2,712,273 |
| 2020-07-17 | $9.50 | $9.79 | $9.45 | $9.64 | $8.19 | 3,629,499 |
| 2020-07-16 | $9.63 | $9.69 | $9.29 | $9.49 | $8.06 | 2,954,451 |
| 2020-07-15 | $9.20 | $9.73 | $9.12 | $9.63 | $8.18 | 6,834,426 |
| 2020-07-14 | $9.15 | $9.23 | $8.83 | $9.15 | $7.77 | 4,343,029 |
| 2020-07-13 | $9.29 | $9.59 | $9.19 | $9.26 | $7.86 | 6,334,559 |
| 2020-07-10 | $9.45 | $9.48 | $9.05 | $9.29 | $7.89 | 6,485,002 |
| 2020-07-09 | $9.90 | $9.93 | $9.44 | $9.51 | $8.08 | 7,023,452 |
| 2020-07-08 | $9.93 | $10.05 | $9.74 | $9.95 | $8.45 | 9,698,864 |
| 2020-07-07 | $9.12 | $10.34 | $9.07 | $9.96 | $8.46 | 19,199,861 |
| 2020-07-06 | $9.00 | $9.45 | $8.79 | $8.91 | $7.57 | 9,519,699 |
| 2020-07-02 | $8.53 | $8.74 | $8.41 | $8.72 | $7.41 | 3,360,091 |
| 2020-07-01 | $8.26 | $8.59 | $8.23 | $8.34 | $7.08 | 4,053,716 |
| 2020-06-30 | $8.17 | $8.38 | $7.99 | $8.31 | $7.06 | 5,800,731 |
| 2020-06-29 | $8.45 | $8.67 | $8.09 | $8.28 | $7.03 | 5,942,343 |
| 2020-06-26 | $8.41 | $8.66 | $7.89 | $8.58 | $7.29 | 13,305,715 |
| 2020-06-25 | $8.32 | $8.69 | $8.29 | $8.49 | $7.21 | 9,938,430 |
| 2020-06-24 | $8.35 | $8.51 | $8.11 | $8.44 | $7.17 | 7,780,836 |
| 2020-06-23 | $8.76 | $8.86 | $8.42 | $8.50 | $7.22 | 6,929,186 |
| 2020-06-22 | $8.76 | $8.93 | $8.47 | $8.69 | $7.38 | 11,062,524 |
| 2020-06-19 | $9.77 | $9.94 | $8.85 | $8.92 | $7.58 | 46,776,386 |
| 2020-06-18 | $8.88 | $9.78 | $8.84 | $9.63 | $8.18 | 18,097,447 |
| 2020-06-17 | $8.73 | $9.41 | $8.64 | $9.05 | $7.69 | 37,403,857 |
| 2020-06-16 | $9.15 | $9.23 | $8.22 | $8.78 | $7.46 | 34,545,420 |
| 2020-06-15 | $7.67 | $9.74 | $7.66 | $8.80 | $7.47 | 33,618,392 |
| 2020-06-12 | $8.53 | $8.53 | $7.67 | $8.06 | $6.85 | 8,344,080 |
| 2020-06-11 | $8.43 | $8.57 | $8.12 | $8.16 | $6.93 | 5,373,135 |
| 2020-06-10 | $8.97 | $9.03 | $8.52 | $8.89 | $7.55 | 4,663,181 |
| 2020-06-09 | $9.48 | $9.50 | $8.98 | $9.03 | $7.67 | 4,448,472 |
| 2020-06-08 | $9.66 | $9.82 | $9.50 | $9.66 | $8.20 | 3,576,946 |
| 2020-06-05 | $9.10 | $9.58 | $9.01 | $9.35 | $7.94 | 4,811,076 |
| 2020-06-04 | $8.53 | $8.89 | $8.44 | $8.86 | $7.53 | 3,528,326 |
| 2020-06-03 | $8.30 | $8.61 | $8.21 | $8.57 | $7.28 | 3,407,246 |
| 2020-06-02 | $8.10 | $8.24 | $8.03 | $8.19 | $6.96 | 5,579,118 |
| 2020-06-01 | $8.17 | $8.26 | $7.89 | $8.04 | $6.83 | 3,034,999 |
| 2020-05-29 | $8.01 | $8.23 | $7.62 | $8.09 | $6.87 | 6,966,481 |
| 2020-05-28 | $8.11 | $8.48 | $7.84 | $8.05 | $6.84 | 6,783,753 |
| 2020-05-27 | $8.08 | $8.23 | $7.80 | $8.06 | $6.85 | 2,609,615 |
| 2020-05-26 | $8.09 | $8.11 | $7.86 | $8.03 | $6.82 | 3,509,044 |
| 2020-05-22 | $7.78 | $7.89 | $7.53 | $7.85 | $6.67 | 3,196,874 |
| 2020-05-21 | $7.98 | $8.07 | $7.49 | $7.87 | $6.68 | 8,443,594 |
| 2020-05-20 | $8.49 | $8.89 | $7.84 | $8.00 | $6.79 | 7,661,742 |
| 2020-05-19 | $7.80 | $8.34 | $7.72 | $8.11 | $6.89 | 2,718,843 |
| 2020-05-18 | $7.99 | $8.15 | $7.79 | $7.82 | $6.64 | 4,811,440 |
| 2020-05-15 | $7.42 | $7.91 | $7.29 | $7.72 | $6.56 | 4,624,807 |
| 2020-05-14 | $7.01 | $7.43 | $6.44 | $7.22 | $6.13 | 7,210,520 |
| 2020-05-13 | $7.37 | $7.37 | $6.70 | $6.92 | $5.88 | 4,857,245 |
| 2020-05-12 | $7.79 | $7.79 | $7.32 | $7.37 | $6.26 | 4,715,412 |
| 2020-05-11 | $7.83 | $8.16 | $7.68 | $7.95 | $6.75 | 4,919,196 |
| 2020-05-08 | $7.63 | $8.07 | $7.63 | $8.00 | $6.67 | 5,524,275 |
| 2020-05-07 | $8.26 | $8.27 | $7.41 | $7.55 | $6.29 | 4,791,232 |
| 2020-05-06 | $8.46 | $8.70 | $8.04 | $8.06 | $6.72 | 2,812,926 |
| 2020-05-05 | $8.93 | $8.98 | $8.17 | $8.46 | $7.05 | 4,265,211 |
| 2020-05-04 | $8.01 | $8.74 | $7.88 | $8.73 | $7.28 | 8,513,454 |
| 2020-05-01 | $8.13 | $8.54 | $7.95 | $8.25 | $6.88 | 6,190,095 |
| 2020-04-30 | $8.55 | $8.61 | $8.25 | $8.38 | $6.99 | 4,566,825 |
| 2020-04-29 | $8.88 | $8.88 | $8.24 | $8.56 | $7.14 | 4,608,840 |
| 2020-04-28 | $8.56 | $8.94 | $8.10 | $8.64 | $7.20 | 6,693,799 |
| 2020-04-27 | $8.69 | $8.71 | $7.98 | $8.43 | $7.03 | 6,591,872 |
| 2020-04-24 | $8.01 | $8.20 | $7.90 | $8.08 | $6.74 | 6,150,334 |
| 2020-04-23 | $7.81 | $8.35 | $7.77 | $8.01 | $6.68 | 5,091,939 |
| 2020-04-22 | $8.38 | $8.38 | $7.48 | $7.88 | $6.57 | 7,599,217 |
| 2020-04-21 | $7.83 | $8.44 | $7.78 | $8.10 | $6.75 | 8,434,921 |
| 2020-04-20 | $6.97 | $8.41 | $6.92 | $8.15 | $6.79 | 8,013,824 |
| 2020-04-17 | $7.00 | $7.39 | $6.83 | $7.35 | $6.13 | 9,559,642 |
| 2020-04-16 | $6.80 | $7.43 | $6.79 | $6.97 | $5.81 | 9,470,155 |
| 2020-04-15 | $6.26 | $6.88 | $6.16 | $6.78 | $5.65 | 6,894,949 |
| 2020-04-14 | $5.79 | $6.56 | $5.75 | $6.50 | $5.42 | 7,978,903 |
| 2020-04-13 | $5.78 | $5.96 | $5.43 | $5.81 | $4.84 | 5,267,622 |
| 2020-04-09 | $6.12 | $6.17 | $5.41 | $5.57 | $4.64 | 5,531,709 |
| 2020-04-08 | $5.91 | $6.03 | $5.51 | $5.86 | $4.89 | 3,239,805 |
| 2020-04-07 | $6.00 | $6.21 | $5.60 | $5.69 | $4.74 | 6,597,250 |
| 2020-04-06 | $5.94 | $6.12 | $5.56 | $5.78 | $4.82 | 5,582,034 |
| 2020-04-03 | $5.53 | $5.81 | $5.22 | $5.71 | $4.76 | 5,931,503 |
| 2020-04-02 | $5.09 | $5.91 | $5.00 | $5.46 | $4.55 | 5,459,891 |
| 2020-04-01 | $4.79 | $5.24 | $4.54 | $4.93 | $4.11 | 4,215,781 |
| 2020-03-31 | $4.60 | $5.10 | $4.37 | $5.03 | $4.19 | 5,581,002 |
| 2020-03-30 | $4.19 | $4.58 | $3.94 | $4.53 | $3.78 | 5,505,317 |
| 2020-03-27 | $4.55 | $4.77 | $4.15 | $4.20 | $3.50 | 6,427,832 |
| 2020-03-26 | $4.81 | $5.08 | $4.51 | $4.81 | $4.01 | 6,498,029 |
| 2020-03-25 | $5.04 | $5.39 | $4.62 | $4.77 | $3.98 | 6,343,415 |
| 2020-03-24 | $5.32 | $5.32 | $4.48 | $4.93 | $4.11 | 6,202,796 |
| 2020-03-23 | $5.45 | $5.53 | $4.92 | $4.98 | $4.15 | 5,796,136 |
| 2020-03-20 | $4.78 | $5.74 | $4.72 | $5.43 | $4.53 | 8,030,980 |
| 2020-03-19 | $4.07 | $5.52 | $3.75 | $4.71 | $3.93 | 8,576,047 |
| 2020-03-18 | $4.63 | $4.77 | $3.90 | $4.08 | $3.40 | 9,319,025 |
| 2020-03-17 | $5.14 | $5.29 | $4.56 | $4.99 | $4.16 | 7,703,889 |
| 2020-03-16 | $4.81 | $5.41 | $4.52 | $5.10 | $4.25 | 12,002,522 |
| 2020-03-13 | $4.61 | $5.22 | $4.26 | $5.22 | $4.35 | 11,401,145 |
| 2020-03-12 | $4.89 | $4.89 | $4.23 | $4.25 | $3.54 | 9,335,152 |
| 2020-03-11 | $5.24 | $5.97 | $4.84 | $5.45 | $4.54 | 12,006,548 |
| 2020-03-10 | $5.81 | $5.91 | $4.86 | $5.38 | $4.48 | 11,196,842 |
| 2020-03-09 | $4.87 | $7.00 | $4.48 | $5.47 | $4.56 | 10,121,297 |
| 2020-03-06 | $5.95 | $6.17 | $5.65 | $6.11 | $5.09 | 11,238,627 |
| 2020-03-05 | $6.49 | $6.64 | $6.17 | $6.25 | $5.21 | 9,975,365 |
| 2020-03-04 | $6.52 | $6.81 | $6.26 | $6.38 | $5.32 | 6,789,377 |
| 2020-03-03 | $6.70 | $7.22 | $6.35 | $6.36 | $5.30 | 9,031,916 |
| 2020-03-02 | $7.04 | $7.06 | $6.41 | $6.65 | $5.54 | 9,293,185 |
| 2020-02-28 | $7.11 | $7.33 | $6.78 | $7.06 | $5.89 | 19,372,443 |
| 2020-02-27 | $8.40 | $8.40 | $6.97 | $7.41 | $6.18 | 13,436,783 |
| 2020-02-26 | $9.00 | $9.07 | $8.67 | $8.68 | $7.24 | 4,342,046 |
| 2020-02-25 | $9.91 | $9.91 | $8.90 | $9.00 | $7.50 | 5,592,150 |
| 2020-02-24 | $9.34 | $9.98 | $8.93 | $9.87 | $8.23 | 6,119,898 |
| 2020-02-21 | $9.76 | $9.80 | $9.47 | $9.65 | $8.04 | 4,183,269 |
| 2020-02-20 | $9.52 | $9.98 | $9.49 | $9.89 | $8.24 | 5,178,443 |
| 2020-02-19 | $9.11 | $9.60 | $9.05 | $9.55 | $7.96 | 3,256,568 |
| 2020-02-18 | $8.75 | $9.13 | $8.71 | $9.07 | $7.56 | 1,819,485 |
| 2020-02-14 | $8.73 | $8.92 | $8.54 | $8.86 | $7.39 | 2,426,654 |
| 2020-02-13 | $8.86 | $9.10 | $8.58 | $8.70 | $7.25 | 3,973,199 |
| 2020-02-12 | $9.10 | $9.25 | $8.87 | $8.93 | $7.44 | 4,525,667 |
| 2020-02-11 | $9.11 | $9.24 | $8.85 | $8.94 | $7.45 | 5,098,550 |
| 2020-02-10 | $9.08 | $9.15 | $8.78 | $9.01 | $7.51 | 2,508,302 |
| 2020-02-07 | $9.55 | $9.78 | $9.40 | $9.53 | $7.57 | 2,674,055 |
| 2020-02-06 | $10.31 | $10.40 | $9.57 | $9.58 | $7.61 | 4,650,775 |
| 2020-02-05 | $10.28 | $10.53 | $10.09 | $10.25 | $8.14 | 3,553,270 |
| 2020-02-04 | $10.15 | $10.62 | $10.06 | $10.09 | $8.01 | 4,073,562 |
| 2020-02-03 | $9.67 | $10.06 | $9.63 | $9.96 | $7.91 | 2,455,862 |
| 2020-01-31 | $9.71 | $9.84 | $9.39 | $9.67 | $7.68 | 4,492,676 |
| 2020-01-30 | $9.76 | $10.05 | $9.66 | $9.82 | $7.80 | 3,688,203 |
| 2020-01-29 | $10.15 | $10.29 | $9.86 | $9.89 | $7.85 | 3,054,223 |
| 2020-01-28 | $10.33 | $10.48 | $10.00 | $10.07 | $8.00 | 5,468,851 |
| 2020-01-27 | $10.50 | $10.57 | $10.23 | $10.28 | $8.16 | 3,796,949 |
| 2020-01-24 | $11.33 | $11.40 | $10.60 | $10.77 | $8.55 | 4,330,297 |
| 2020-01-23 | $11.71 | $11.71 | $11.18 | $11.38 | $9.04 | 5,910,427 |
| 2020-01-22 | $12.44 | $12.44 | $11.73 | $11.84 | $9.40 | 3,202,632 |
| 2020-01-21 | $13.29 | $13.30 | $12.33 | $12.37 | $9.82 | 3,465,853 |
| 2020-01-17 | $13.44 | $13.49 | $13.13 | $13.35 | $10.60 | 3,610,715 |
| 2020-01-16 | $13.24 | $13.57 | $12.87 | $13.38 | $10.62 | 2,339,934 |
| 2020-01-15 | $12.91 | $13.21 | $12.80 | $13.14 | $10.43 | 2,023,295 |
| 2020-01-14 | $12.71 | $13.16 | $12.61 | $12.98 | $10.31 | 3,089,290 |
| 2020-01-13 | $12.17 | $12.76 | $12.03 | $12.68 | $10.07 | 3,835,338 |
| 2020-01-10 | $12.50 | $12.50 | $12.08 | $12.15 | $9.65 | 3,979,679 |
| 2020-01-09 | $13.05 | $13.10 | $12.32 | $12.48 | $9.91 | 6,599,567 |
| 2020-01-08 | $13.74 | $13.74 | $12.94 | $13.04 | $10.35 | 3,498,503 |
| 2020-01-07 | $13.66 | $13.82 | $13.30 | $13.74 | $10.91 | 3,238,816 |
| 2020-01-06 | $13.36 | $13.74 | $13.36 | $13.73 | $10.90 | 2,845,635 |
| 2020-01-03 | $13.42 | $13.48 | $13.26 | $13.41 | $10.65 | 3,138,653 |
| 2020-01-02 | $13.50 | $13.53 | $13.24 | $13.42 | $10.66 | 3,285,167 |
| 2019-12-31 | $12.95 | $13.41 | $12.93 | $13.36 | $10.61 | 3,853,219 |
| 2019-12-30 | $13.04 | $13.29 | $12.99 | $13.03 | $10.35 | 5,182,977 |
| 2019-12-27 | $13.02 | $13.26 | $12.96 | $13.06 | $10.37 | 3,247,225 |
| 2019-12-26 | $12.97 | $13.12 | $12.86 | $13.02 | $10.34 | 1,717,787 |
| 2019-12-24 | $12.90 | $13.06 | $12.77 | $12.90 | $10.24 | 1,628,053 |
| 2019-12-23 | $12.27 | $12.85 | $12.23 | $12.85 | $10.20 | 4,997,756 |
| 2019-12-20 | $12.20 | $12.43 | $12.12 | $12.26 | $9.73 | 10,679,050 |
| 2019-12-19 | $12.22 | $12.39 | $12.05 | $12.10 | $9.61 | 2,764,296 |
| 2019-12-18 | $12.01 | $12.31 | $11.89 | $12.26 | $9.73 | 4,498,015 |
| 2019-12-17 | $11.39 | $12.05 | $11.32 | $11.80 | $9.37 | 4,527,391 |
| 2019-12-16 | $11.03 | $11.49 | $10.96 | $11.35 | $9.01 | 3,776,640 |
| 2019-12-13 | $11.02 | $11.13 | $10.82 | $10.87 | $8.63 | 5,274,187 |
| 2019-12-12 | $10.82 | $11.30 | $10.71 | $10.99 | $8.73 | 6,969,236 |
| 2019-12-11 | $10.45 | $10.88 | $10.38 | $10.81 | $8.58 | 4,917,913 |
| 2019-12-10 | $9.92 | $10.51 | $9.84 | $10.45 | $8.30 | 6,748,484 |
| 2019-12-09 | $9.45 | $10.07 | $9.32 | $9.91 | $7.87 | 4,609,773 |
| 2019-12-06 | $9.30 | $9.54 | $9.27 | $9.49 | $7.53 | 2,631,311 |
| 2019-12-05 | $9.59 | $9.65 | $9.20 | $9.24 | $7.34 | 5,001,398 |
| 2019-12-04 | $9.58 | $9.72 | $9.48 | $9.50 | $7.54 | 2,295,021 |
| 2019-12-03 | $9.40 | $9.59 | $9.17 | $9.50 | $7.54 | 2,789,681 |
| 2019-12-02 | $10.01 | $10.11 | $9.46 | $9.53 | $7.57 | 2,451,847 |
| 2019-11-29 | $9.95 | $10.11 | $9.87 | $9.97 | $7.92 | 1,125,440 |
| 2019-11-27 | $9.87 | $10.03 | $9.71 | $10.00 | $7.94 | 1,692,137 |
| 2019-11-26 | $10.29 | $10.29 | $9.85 | $9.87 | $7.84 | 2,800,925 |
| 2019-11-25 | $10.10 | $10.37 | $9.92 | $10.31 | $8.19 | 2,425,833 |
| 2019-11-22 | $9.77 | $10.03 | $9.71 | $9.87 | $7.84 | 2,107,519 |
| 2019-11-21 | $9.71 | $9.95 | $9.54 | $9.82 | $7.80 | 2,171,880 |
| 2019-11-20 | $9.91 | $9.93 | $9.59 | $9.68 | $7.69 | 4,336,796 |
| 2019-11-19 | $10.10 | $10.14 | $9.80 | $9.84 | $7.81 | 3,736,089 |
| 2019-11-18 | $10.79 | $10.83 | $10.11 | $10.16 | $8.07 | 3,076,581 |
| 2019-11-15 | $10.75 | $10.93 | $10.59 | $10.83 | $8.60 | 3,083,472 |
| 2019-11-14 | $10.87 | $11.24 | $10.67 | $10.71 | $8.50 | 2,526,765 |
| 2019-11-13 | $11.05 | $11.18 | $10.85 | $10.92 | $8.67 | 2,625,379 |
| 2019-11-12 | $11.31 | $11.48 | $11.09 | $11.12 | $8.83 | 5,169,759 |
| 2019-11-11 | $12.30 | $12.38 | $11.69 | $11.75 | $8.97 | 4,229,707 |
| 2019-11-08 | $12.19 | $12.31 | $11.53 | $12.30 | $9.39 | 5,522,011 |
| 2019-11-07 | $12.95 | $13.17 | $12.21 | $12.31 | $9.39 | 4,269,867 |
| 2019-11-06 | $13.11 | $13.20 | $12.64 | $12.88 | $9.83 | 3,319,029 |
| 2019-11-05 | $14.49 | $14.50 | $12.86 | $12.92 | $9.86 | 5,173,189 |
| 2019-11-04 | $14.30 | $14.65 | $14.27 | $14.50 | $11.06 | 2,490,073 |
| 2019-11-01 | $13.97 | $14.19 | $13.89 | $14.15 | $10.80 | 1,427,515 |
| 2019-10-31 | $14.10 | $14.16 | $13.52 | $13.92 | $10.62 | 3,884,753 |
| 2019-10-30 | $14.31 | $14.39 | $13.99 | $14.16 | $10.81 | 2,394,242 |
| 2019-10-29 | $14.36 | $14.54 | $14.16 | $14.34 | $10.94 | 2,313,717 |
| 2019-10-28 | $14.75 | $15.00 | $14.38 | $14.41 | $11.00 | 2,594,298 |
| 2019-10-25 | $14.70 | $14.84 | $14.47 | $14.70 | $11.22 | 2,895,007 |
| 2019-10-24 | $14.88 | $15.00 | $14.69 | $14.75 | $11.26 | 1,827,023 |
| 2019-10-23 | $14.92 | $14.95 | $14.60 | $14.79 | $11.29 | 2,749,500 |
| 2019-10-22 | $15.08 | $15.24 | $14.67 | $14.92 | $11.39 | 4,028,393 |
| 2019-10-21 | $15.11 | $15.20 | $14.88 | $15.08 | $11.51 | 2,655,340 |
| 2019-10-18 | $14.95 | $15.16 | $14.87 | $14.99 | $11.44 | 2,405,669 |
| 2019-10-17 | $14.90 | $15.07 | $14.69 | $14.95 | $11.41 | 1,868,547 |
| 2019-10-16 | $14.45 | $14.96 | $14.41 | $14.79 | $11.29 | 1,902,667 |
| 2019-10-15 | $14.42 | $14.78 | $14.31 | $14.51 | $11.07 | 1,995,128 |
| 2019-10-14 | $14.20 | $14.44 | $14.04 | $14.42 | $11.00 | 1,559,493 |
| 2019-10-11 | $14.09 | $14.45 | $14.00 | $14.33 | $10.94 | 1,910,910 |
| 2019-10-10 | $13.89 | $14.02 | $13.60 | $13.91 | $10.61 | 1,922,128 |
| 2019-10-09 | $14.11 | $14.11 | $13.79 | $13.84 | $10.56 | 1,479,542 |
| 2019-10-08 | $14.06 | $14.21 | $13.88 | $13.95 | $10.65 | 3,056,016 |
| 2019-10-07 | $14.38 | $14.45 | $14.13 | $14.21 | $10.84 | 2,853,878 |
| 2019-10-04 | $14.08 | $14.63 | $14.04 | $14.35 | $10.95 | 4,252,093 |
| 2019-10-03 | $13.87 | $14.13 | $13.66 | $14.10 | $10.76 | 2,913,178 |
| 2019-10-02 | $14.31 | $14.40 | $13.91 | $13.97 | $10.66 | 3,696,749 |
| 2019-10-01 | $14.62 | $14.73 | $14.30 | $14.42 | $11.00 | 3,281,282 |
| 2019-09-30 | $14.38 | $14.58 | $14.20 | $14.55 | $11.10 | 2,300,709 |
| 2019-09-27 | $14.19 | $14.45 | $14.09 | $14.37 | $10.97 | 1,992,899 |
| 2019-09-26 | $14.21 | $14.49 | $14.01 | $14.25 | $10.87 | 3,479,506 |
| 2019-09-25 | $13.81 | $14.21 | $13.72 | $14.12 | $10.77 | 3,884,968 |
| 2019-09-24 | $13.79 | $13.92 | $13.70 | $13.88 | $10.59 | 3,980,962 |
| 2019-09-23 | $13.51 | $13.89 | $13.51 | $13.78 | $10.52 | 2,896,786 |
| 2019-09-20 | $13.57 | $13.98 | $13.44 | $13.64 | $10.41 | 3,726,733 |
| 2019-09-19 | $13.75 | $13.82 | $13.44 | $13.52 | $10.32 | 2,457,193 |
| 2019-09-18 | $13.52 | $13.67 | $13.39 | $13.61 | $10.39 | 2,759,389 |
| 2019-09-17 | $13.51 | $13.85 | $13.36 | $13.60 | $10.38 | 2,537,861 |
| 2019-09-16 | $14.20 | $14.27 | $13.65 | $13.67 | $10.43 | 2,155,615 |
| 2019-09-13 | $13.40 | $13.60 | $13.30 | $13.39 | $10.22 | 2,652,101 |
| 2019-09-12 | $13.28 | $13.35 | $12.95 | $13.30 | $10.15 | 2,268,408 |
| 2019-09-11 | $13.48 | $13.64 | $13.19 | $13.43 | $10.25 | 2,552,886 |
| 2019-09-10 | $13.00 | $13.82 | $13.00 | $13.37 | $10.20 | 5,080,842 |
| 2019-09-09 | $12.49 | $13.12 | $12.37 | $12.99 | $9.91 | 5,828,166 |
| 2019-09-06 | $13.05 | $13.05 | $12.31 | $12.42 | $9.48 | 3,012,356 |
| 2019-09-05 | $13.18 | $13.62 | $13.04 | $13.08 | $9.98 | 3,646,338 |
| 2019-09-04 | $12.90 | $13.15 | $12.72 | $13.04 | $9.95 | 2,764,918 |
| 2019-09-03 | $13.38 | $13.38 | $12.60 | $12.70 | $9.69 | 3,845,152 |
| 2019-08-30 | $13.49 | $13.62 | $13.40 | $13.49 | $10.29 | 2,848,609 |
| 2019-08-29 | $13.35 | $13.59 | $13.23 | $13.47 | $10.28 | 1,477,442 |
| 2019-08-28 | $12.82 | $13.36 | $12.73 | $13.28 | $10.13 | 3,507,778 |
| 2019-08-27 | $13.36 | $13.36 | $12.79 | $12.80 | $9.77 | 2,338,477 |
| 2019-08-26 | $13.52 | $13.52 | $13.26 | $13.26 | $10.12 | 2,704,524 |
| 2019-08-23 | $13.60 | $13.85 | $13.30 | $13.33 | $10.17 | 5,879,670 |
| 2019-08-22 | $14.05 | $14.14 | $13.63 | $13.75 | $10.49 | 3,860,328 |
| 2019-08-21 | $14.08 | $14.25 | $13.95 | $14.04 | $10.71 | 2,666,384 |
| 2019-08-20 | $13.94 | $14.21 | $13.93 | $13.96 | $10.65 | 2,103,137 |
| 2019-08-19 | $13.94 | $14.05 | $13.80 | $13.99 | $10.68 | 2,542,141 |
| 2019-08-16 | $13.64 | $13.92 | $13.44 | $13.80 | $10.53 | 2,031,744 |
| 2019-08-15 | $13.10 | $13.70 | $13.03 | $13.53 | $10.32 | 2,685,252 |
| 2019-08-14 | $13.42 | $13.42 | $12.94 | $13.09 | $9.99 | 2,621,658 |
| 2019-08-13 | $13.36 | $13.96 | $13.13 | $13.68 | $10.44 | 2,832,362 |
| 2019-08-12 | $14.05 | $14.05 | $13.23 | $13.45 | $10.26 | 4,850,122 |
| 2019-08-09 | $15.01 | $15.01 | $14.53 | $14.57 | $10.76 | 2,960,031 |
| 2019-08-08 | $14.73 | $15.03 | $14.61 | $15.01 | $11.08 | 2,564,949 |
| 2019-08-07 | $14.62 | $14.67 | $13.91 | $14.59 | $10.77 | 4,764,101 |
| 2019-08-06 | $15.40 | $15.47 | $14.43 | $14.87 | $10.98 | 4,423,112 |
| 2019-08-05 | $16.07 | $16.17 | $15.19 | $15.35 | $11.33 | 2,839,547 |
| 2019-08-02 | $16.38 | $16.56 | $16.17 | $16.29 | $12.03 | 2,485,278 |
| 2019-08-01 | $16.56 | $16.61 | $15.63 | $16.15 | $11.92 | 4,468,105 |
| 2019-07-31 | $17.15 | $17.18 | $16.33 | $16.59 | $12.25 | 3,393,389 |
| 2019-07-30 | $17.28 | $17.92 | $16.90 | $17.15 | $12.66 | 3,686,688 |
| 2019-07-29 | $17.65 | $17.95 | $17.35 | $17.94 | $13.25 | 4,796,921 |
| 2019-07-26 | $18.11 | $18.11 | $17.32 | $17.68 | $13.05 | 4,613,563 |
| 2019-07-25 | $18.18 | $18.53 | $17.68 | $18.10 | $13.36 | 3,911,259 |
| 2019-07-24 | $17.80 | $18.20 | $17.55 | $18.13 | $13.39 | 3,601,548 |
| 2019-07-23 | $17.85 | $17.93 | $17.63 | $17.75 | $13.11 | 2,278,044 |
| 2019-07-22 | $17.62 | $17.89 | $17.53 | $17.80 | $13.14 | 2,252,915 |
| 2019-07-19 | $17.54 | $17.62 | $17.42 | $17.53 | $12.94 | 2,120,735 |
| 2019-07-18 | $18.04 | $18.19 | $17.35 | $17.56 | $12.97 | 2,436,031 |
| 2019-07-17 | $18.27 | $18.27 | $17.78 | $18.09 | $13.36 | 3,434,849 |
| 2019-07-16 | $18.47 | $18.54 | $18.20 | $18.31 | $13.52 | 1,593,192 |
| 2019-07-15 | $19.04 | $19.19 | $18.45 | $18.56 | $13.70 | 1,975,509 |
| 2019-07-12 | $19.01 | $19.24 | $18.80 | $18.97 | $14.01 | 2,217,464 |
| 2019-07-11 | $19.18 | $19.21 | $18.95 | $18.97 | $14.01 | 1,470,496 |
| 2019-07-10 | $19.10 | $19.25 | $18.81 | $19.15 | $14.14 | 3,481,445 |
| 2019-07-09 | $19.10 | $19.10 | $18.56 | $19.00 | $14.03 | 3,803,376 |
| 2019-07-08 | $19.06 | $19.20 | $19.00 | $19.15 | $14.14 | 1,311,601 |
| 2019-07-05 | $19.35 | $19.38 | $19.03 | $19.19 | $14.17 | 1,803,282 |
| 2019-07-03 | $19.07 | $19.49 | $18.94 | $19.38 | $14.31 | 1,445,672 |
| 2019-07-02 | $19.33 | $19.41 | $18.87 | $19.02 | $14.04 | 2,078,574 |
| 2019-07-01 | $19.94 | $20.05 | $19.22 | $19.42 | $14.34 | 1,845,806 |
| 2019-06-28 | $19.75 | $20.10 | $19.60 | $19.71 | $14.55 | 3,831,946 |
| 2019-06-27 | $20.04 | $20.12 | $19.56 | $19.76 | $14.59 | 2,275,258 |
| 2019-06-26 | $20.31 | $20.32 | $19.91 | $19.95 | $14.73 | 1,850,359 |
| 2019-06-25 | $20.88 | $20.90 | $20.08 | $20.13 | $14.86 | 1,896,201 |
| 2019-06-24 | $21.03 | $21.17 | $20.69 | $20.83 | $15.38 | 1,825,120 |
| 2019-06-21 | $20.42 | $21.05 | $20.24 | $21.04 | $15.54 | 3,424,034 |
| 2019-06-20 | $20.63 | $21.01 | $20.44 | $20.48 | $15.12 | 2,354,240 |
| 2019-06-19 | $19.70 | $20.46 | $19.69 | $20.28 | $14.97 | 3,159,468 |
| 2019-06-18 | $19.50 | $19.81 | $19.30 | $19.72 | $14.56 | 1,996,090 |
| 2019-06-17 | $19.66 | $19.79 | $19.28 | $19.46 | $14.37 | 2,449,086 |
| 2019-06-14 | $19.83 | $19.90 | $19.12 | $19.24 | $14.21 | 1,474,899 |
| 2019-06-13 | $20.06 | $20.06 | $19.60 | $19.80 | $14.62 | 876,716 |
| 2019-06-12 | $19.65 | $19.77 | $19.39 | $19.77 | $14.60 | 1,282,966 |
| 2019-06-11 | $19.75 | $19.98 | $19.55 | $19.65 | $14.51 | 832,077 |
| 2019-06-10 | $19.58 | $20.00 | $19.45 | $19.59 | $14.46 | 1,356,070 |
| 2019-06-07 | $19.50 | $19.79 | $19.43 | $19.55 | $14.44 | 996,722 |
| 2019-06-06 | $19.40 | $19.57 | $19.33 | $19.41 | $14.33 | 1,029,346 |
| 2019-06-05 | $20.23 | $20.23 | $19.29 | $19.36 | $14.30 | 1,409,135 |
| 2019-06-04 | $19.84 | $20.37 | $19.77 | $20.28 | $14.97 | 1,253,505 |
| 2019-06-03 | $20.05 | $20.24 | $19.67 | $19.79 | $14.61 | 1,293,609 |
| 2019-05-31 | $20.00 | $20.16 | $19.71 | $19.86 | $14.66 | 2,410,236 |
| 2019-05-30 | $20.62 | $20.80 | $20.17 | $20.24 | $14.94 | 1,159,470 |
| 2019-05-29 | $20.06 | $20.71 | $20.00 | $20.60 | $15.21 | 1,252,272 |
| 2019-05-28 | $20.92 | $20.99 | $20.29 | $20.30 | $14.99 | 1,020,945 |
| 2019-05-24 | $20.80 | $20.93 | $20.57 | $20.87 | $15.41 | 609,119 |
| 2019-05-23 | $21.00 | $21.02 | $20.48 | $20.69 | $15.28 | 1,436,785 |
| 2019-05-22 | $21.45 | $21.54 | $21.18 | $21.27 | $15.71 | 1,302,174 |
| 2019-05-21 | $21.65 | $22.13 | $21.48 | $21.51 | $15.88 | 1,559,700 |
| 2019-05-20 | $21.47 | $21.71 | $21.33 | $21.48 | $15.86 | 1,103,616 |
| 2019-05-17 | $21.88 | $21.99 | $21.65 | $21.67 | $16.00 | 1,166,282 |
| 2019-05-16 | $21.72 | $22.29 | $21.43 | $22.04 | $16.27 | 1,653,211 |
| 2019-05-15 | $21.22 | $21.49 | $21.09 | $21.40 | $15.80 | 1,319,183 |
| 2019-05-14 | $20.63 | $21.31 | $20.63 | $21.27 | $15.71 | 1,726,191 |
| 2019-05-13 | $20.60 | $20.70 | $20.39 | $20.61 | $15.22 | 1,122,960 |
| 2019-05-10 | $20.16 | $21.05 | $20.00 | $21.04 | $15.20 | 1,527,214 |
| 2019-05-09 | $20.55 | $20.67 | $20.06 | $20.14 | $14.55 | 1,409,872 |
| 2019-05-08 | $20.50 | $20.74 | $20.46 | $20.61 | $14.89 | 1,134,390 |
| 2019-05-07 | $20.79 | $20.86 | $20.51 | $20.54 | $14.84 | 1,178,275 |
| 2019-05-06 | $21.01 | $21.17 | $20.83 | $20.94 | $15.13 | 1,912,424 |
| 2019-05-03 | $20.73 | $21.27 | $20.64 | $21.20 | $15.32 | 1,704,208 |
| 2019-05-02 | $21.00 | $21.04 | $20.29 | $20.63 | $14.91 | 1,748,050 |
| 2019-05-01 | $20.78 | $21.29 | $20.68 | $21.13 | $15.27 | 1,129,874 |
| 2019-04-30 | $21.75 | $21.87 | $20.74 | $20.83 | $15.05 | 2,039,795 |
| 2019-04-29 | $21.59 | $21.69 | $21.37 | $21.58 | $15.59 | 801,813 |
| 2019-04-26 | $21.42 | $21.54 | $21.20 | $21.53 | $15.56 | 1,036,247 |
| 2019-04-25 | $21.58 | $21.73 | $21.31 | $21.48 | $15.52 | 1,837,899 |
| 2019-04-24 | $21.67 | $21.99 | $21.45 | $21.63 | $15.63 | 1,477,032 |
| 2019-04-23 | $21.96 | $21.99 | $21.53 | $21.58 | $15.59 | 1,850,393 |
| 2019-04-22 | $21.81 | $21.99 | $21.64 | $21.90 | $15.83 | 896,926 |
| 2019-04-18 | $21.74 | $21.86 | $21.54 | $21.64 | $15.64 | 1,445,779 |
| 2019-04-17 | $21.51 | $21.78 | $21.32 | $21.77 | $15.73 | 1,536,282 |
| 2019-04-16 | $21.30 | $21.52 | $21.11 | $21.49 | $15.53 | 1,238,316 |
| 2019-04-15 | $21.22 | $21.46 | $21.01 | $21.21 | $15.33 | 1,206,972 |
| 2019-04-12 | $21.49 | $21.89 | $21.17 | $21.30 | $15.39 | 1,259,947 |
| 2019-04-11 | $21.43 | $21.49 | $21.22 | $21.23 | $15.34 | 790,058 |
| 2019-04-10 | $21.23 | $21.46 | $21.04 | $21.38 | $15.45 | 1,370,165 |
| 2019-04-09 | $21.20 | $21.52 | $21.01 | $21.11 | $15.25 | 2,542,491 |
| 2019-04-08 | $21.50 | $21.58 | $21.25 | $21.31 | $15.40 | 1,527,621 |
| 2019-04-05 | $21.37 | $21.55 | $21.17 | $21.55 | $15.57 | 2,862,371 |
| 2019-04-04 | $21.58 | $21.58 | $21.20 | $21.29 | $15.38 | 1,549,497 |
| 2019-04-03 | $21.67 | $21.67 | $21.45 | $21.54 | $15.56 | 1,830,192 |
| 2019-04-02 | $21.88 | $21.92 | $21.49 | $21.56 | $15.58 | 1,483,188 |
| 2019-04-01 | $21.87 | $22.08 | $21.70 | $21.89 | $15.82 | 1,715,176 |
| 2019-03-29 | $20.93 | $22.04 | $20.93 | $21.78 | $15.74 | 3,749,329 |
| 2019-03-28 | $20.45 | $20.88 | $20.33 | $20.82 | $15.04 | 2,841,668 |
| 2019-03-27 | $20.32 | $20.54 | $20.22 | $20.35 | $14.71 | 1,962,190 |
| 2019-03-26 | $20.60 | $20.85 | $20.25 | $20.30 | $14.67 | 2,944,911 |
| 2019-03-25 | $20.28 | $20.44 | $20.18 | $20.31 | $14.68 | 1,802,971 |
| 2019-03-22 | $20.59 | $20.66 | $20.08 | $20.28 | $14.65 | 2,948,390 |
| 2019-03-21 | $20.24 | $20.82 | $20.24 | $20.53 | $14.84 | 1,152,811 |
| 2019-03-20 | $20.20 | $20.64 | $20.08 | $20.37 | $14.72 | 1,235,518 |
| 2019-03-19 | $20.27 | $20.50 | $20.13 | $20.25 | $14.63 | 1,304,357 |
| 2019-03-18 | $20.13 | $20.38 | $19.91 | $20.15 | $14.56 | 1,505,384 |
| 2019-03-15 | $19.88 | $20.19 | $19.70 | $20.19 | $14.59 | 3,751,619 |
| 2019-03-14 | $19.50 | $19.95 | $19.12 | $19.88 | $14.37 | 1,994,090 |
| 2019-03-13 | $19.53 | $19.73 | $19.28 | $19.68 | $14.22 | 2,144,766 |
| 2019-03-12 | $19.00 | $19.46 | $18.97 | $19.35 | $13.98 | 1,235,070 |
| 2019-03-11 | $18.70 | $19.03 | $18.67 | $19.00 | $13.73 | 1,908,220 |
| 2019-03-08 | $19.01 | $19.01 | $18.54 | $18.69 | $13.51 | 1,597,247 |
| 2019-03-07 | $18.36 | $19.16 | $18.22 | $18.98 | $13.72 | 3,023,176 |
| 2019-03-06 | $18.60 | $18.60 | $18.30 | $18.38 | $13.28 | 2,017,942 |
| 2019-03-05 | $18.43 | $18.73 | $18.25 | $18.66 | $13.48 | 3,334,116 |
| 2019-03-04 | $18.09 | $18.44 | $18.02 | $18.44 | $13.32 | 1,479,395 |
| 2019-03-01 | $17.65 | $18.09 | $17.65 | $18.06 | $13.05 | 1,827,788 |
| 2019-02-28 | $18.47 | $18.50 | $17.63 | $17.64 | $12.75 | 1,990,270 |
| 2019-02-27 | $18.49 | $18.71 | $18.24 | $18.39 | $13.29 | 2,675,860 |
| 2019-02-26 | $19.83 | $19.83 | $18.43 | $18.49 | $13.36 | 3,035,796 |
| 2019-02-25 | $19.89 | $20.00 | $19.70 | $20.00 | $14.45 | 1,145,312 |
| 2019-02-22 | $19.77 | $19.91 | $19.55 | $19.83 | $14.33 | 1,312,314 |
| 2019-02-21 | $19.68 | $19.91 | $19.52 | $19.65 | $14.20 | 1,780,856 |
| 2019-02-20 | $19.97 | $20.08 | $19.77 | $19.81 | $14.31 | 1,647,849 |
| 2019-02-19 | $19.52 | $20.07 | $19.41 | $19.96 | $14.42 | 1,744,820 |
| 2019-02-15 | $19.66 | $19.97 | $19.30 | $19.52 | $14.11 | 2,584,320 |
| 2019-02-14 | $19.43 | $20.17 | $18.79 | $19.52 | $14.11 | 3,998,617 |
| 2019-02-13 | $19.34 | $19.75 | $19.15 | $19.66 | $13.91 | 2,832,293 |
| 2019-02-12 | $19.01 | $19.28 | $18.75 | $19.26 | $13.63 | 1,604,497 |
| 2019-02-11 | $19.08 | $19.24 | $18.72 | $18.82 | $13.32 | 1,376,419 |
| 2019-02-08 | $19.29 | $19.39 | $18.73 | $18.96 | $13.42 | 1,742,838 |
| 2019-02-07 | $19.29 | $19.57 | $19.07 | $19.27 | $13.64 | 2,296,773 |
| 2019-02-06 | $20.22 | $20.41 | $19.35 | $19.44 | $13.76 | 1,752,906 |
| 2019-02-05 | $20.71 | $20.93 | $20.31 | $20.36 | $14.41 | 1,192,595 |
| 2019-02-04 | $20.75 | $21.09 | $20.60 | $20.75 | $14.69 | 1,225,676 |
| 2019-02-01 | $20.78 | $21.00 | $20.61 | $20.79 | $14.71 | 2,203,929 |
| 2019-01-31 | $20.73 | $20.86 | $20.60 | $20.82 | $14.74 | 1,371,618 |
| 2019-01-30 | $20.67 | $21.06 | $20.47 | $20.77 | $14.70 | 1,641,752 |
| 2019-01-29 | $20.63 | $20.94 | $20.51 | $20.70 | $14.65 | 1,797,410 |
| 2019-01-28 | $20.60 | $20.93 | $20.40 | $20.61 | $14.59 | 1,668,574 |
| 2019-01-25 | $20.90 | $21.23 | $20.69 | $20.94 | $14.82 | 1,642,953 |
| 2019-01-24 | $20.78 | $21.06 | $20.55 | $20.86 | $14.76 | 1,008,817 |
| 2019-01-23 | $20.81 | $20.90 | $20.58 | $20.88 | $14.78 | 1,241,019 |
| 2019-01-22 | $20.78 | $20.91 | $20.61 | $20.68 | $14.64 | 2,260,485 |
| 2019-01-18 | $21.08 | $21.27 | $20.88 | $20.97 | $14.84 | 1,747,774 |
| 2019-01-17 | $21.13 | $21.39 | $20.99 | $21.05 | $14.90 | 2,436,501 |
| 2019-01-16 | $21.17 | $21.47 | $20.95 | $21.20 | $15.00 | 1,626,464 |
| 2019-01-15 | $21.06 | $21.53 | $20.90 | $21.01 | $14.87 | 1,854,911 |
| 2019-01-14 | $20.92 | $21.09 | $20.41 | $20.94 | $14.82 | 2,382,951 |
| 2019-01-11 | $21.09 | $21.46 | $20.81 | $21.01 | $14.87 | 2,190,683 |
| 2019-01-10 | $21.24 | $21.35 | $20.83 | $21.10 | $14.93 | 1,739,439 |
| 2019-01-09 | $21.00 | $21.53 | $20.67 | $21.30 | $15.07 | 2,750,670 |
| 2019-01-08 | $20.78 | $20.90 | $20.41 | $20.73 | $14.67 | 3,157,750 |
| 2019-01-07 | $20.68 | $20.75 | $20.39 | $20.60 | $14.58 | 2,847,376 |
| 2019-01-04 | $19.97 | $20.82 | $19.74 | $20.74 | $14.68 | 2,664,184 |
| 2019-01-03 | $19.92 | $20.19 | $19.39 | $20.01 | $14.16 | 2,732,821 |
| 2019-01-02 | $19.80 | $20.39 | $19.38 | $20.01 | $14.16 | 1,862,399 |
| 2018-12-31 | $19.50 | $20.04 | $19.32 | $20.02 | $14.17 | 1,403,466 |
| 2018-12-28 | $19.60 | $20.04 | $19.33 | $19.49 | $13.79 | 2,021,912 |
| 2018-12-27 | $19.26 | $19.64 | $18.80 | $19.64 | $13.90 | 1,824,123 |
| 2018-12-26 | $18.72 | $19.61 | $18.38 | $19.56 | $13.84 | 1,894,810 |
| 2018-12-24 | $19.42 | $20.16 | $18.25 | $18.49 | $13.09 | 913,770 |
| 2018-12-21 | $20.04 | $20.50 | $19.56 | $19.67 | $13.92 | 7,577,321 |
| 2018-12-20 | $20.24 | $20.54 | $19.57 | $19.92 | $14.10 | 2,631,010 |
| 2018-12-19 | $20.00 | $21.10 | $19.78 | $20.35 | $14.40 | 3,233,820 |
| 2018-12-18 | $20.64 | $20.79 | $19.77 | $20.11 | $14.23 | 3,461,157 |
| 2018-12-17 | $20.91 | $21.52 | $20.52 | $20.57 | $14.56 | 2,820,337 |
| 2018-12-14 | $21.12 | $21.86 | $20.66 | $21.32 | $15.09 | 3,195,235 |
| 2018-12-13 | $21.55 | $21.87 | $21.06 | $21.22 | $15.02 | 3,854,629 |
| 2018-12-12 | $22.05 | $22.16 | $21.31 | $21.51 | $15.22 | 3,599,217 |
| 2018-12-11 | $21.76 | $22.14 | $21.56 | $21.71 | $15.37 | 3,699,853 |
| 2018-12-10 | $21.65 | $21.89 | $21.09 | $21.50 | $15.22 | 2,634,277 |
| 2018-12-07 | $22.23 | $22.55 | $21.85 | $21.89 | $15.49 | 3,025,264 |
| 2018-12-06 | $21.77 | $22.23 | $20.87 | $22.09 | $15.63 | 3,670,706 |
| 2018-12-04 | $22.60 | $22.95 | $21.95 | $22.13 | $15.66 | 3,123,697 |
| 2018-12-03 | $22.32 | $23.11 | $21.46 | $23.01 | $16.29 | 8,201,698 |
| 2018-11-30 | $23.00 | $23.47 | $22.01 | $22.32 | $15.80 | 4,810,554 |
| 2018-11-29 | $22.35 | $23.30 | $22.24 | $23.00 | $16.28 | 4,347,011 |
| 2018-11-28 | $21.95 | $22.50 | $21.75 | $22.46 | $15.90 | 4,238,395 |
| 2018-11-27 | $21.48 | $22.49 | $21.44 | $22.03 | $15.59 | 3,293,969 |
| 2018-11-26 | $21.49 | $21.92 | $21.30 | $21.63 | $15.31 | 4,378,084 |
| 2018-11-23 | $20.61 | $21.47 | $20.56 | $21.23 | $15.03 | 2,284,010 |
| 2018-11-21 | $20.42 | $21.77 | $20.04 | $21.31 | $15.08 | 3,910,479 |
| 2018-11-20 | $20.27 | $20.87 | $19.56 | $20.59 | $14.57 | 6,319,809 |
| 2018-11-19 | $20.88 | $21.34 | $19.94 | $20.55 | $14.54 | 6,920,170 |
| 2018-11-16 | $21.50 | $21.78 | $20.62 | $20.88 | $14.78 | 6,130,436 |
| 2018-11-15 | $22.20 | $23.05 | $21.12 | $21.99 | $15.56 | 5,732,093 |
| 2018-11-14 | $21.31 | $22.81 | $21.31 | $22.20 | $15.71 | 10,201,288 |
| 2018-11-13 | $19.85 | $22.14 | $19.50 | $20.89 | $14.78 | 17,098,572 |
| 2018-11-12 | $19.50 | $20.12 | $19.42 | $19.73 | $13.96 | 722,051 |
| 2018-11-09 | $19.64 | $20.20 | $19.50 | $19.50 | $13.80 | 707,401 |
| 2018-11-08 | $20.00 | $20.35 | $19.50 | $19.50 | $13.80 | 835,568 |
| 2018-11-07 | $20.00 | $20.00 | $19.23 | $19.50 | $13.80 | 378,978 |
| 2018-11-06 | $19.50 | $19.65 | $19.36 | $19.50 | $13.80 | 386,324 |
| 2018-11-05 | $19.40 | $19.80 | $19.40 | $19.51 | $13.81 | 349,460 |
| 2018-11-02 | $21.00 | $21.00 | $19.00 | $19.30 | $13.66 | 227,185 |
| 2018-11-01 | $19.50 | $19.80 | $19.50 | $19.60 | $13.87 | 382,443 |
| 2018-10-31 | $18.50 | $19.50 | $18.50 | $19.50 | $13.80 | 54,725 |
Equitrans Midstream Corporation (ETRN) News Headlines
Recent Equitrans Midstream Corporation (ETRN) News
Similar Companies to Equitrans Midstream Corporation (ETRN) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |