ProPetro Holding Corp (PUMP) Exchange: NYSE
Data as of April 25, 2024
$8.74 ($0.08) 0.92%
ProPetro Holding Corp - Daily Information
Click for more stock information on ProPetro Holding Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $8.76 |
| Previous Close | $8.74 |
| High | $8.97 |
| Low | $8.58 |
| Adjusted Open | $8.76 |
| Previous Adjusted Close | $8.74 |
| Adjusted High | $8.97 |
| Adjusted Low | $8.58 |
About ProPetro Holding Corp (PUMP)
Established in 2018, ProPetro Holding Corp is an oilfield services company based in Midland, Texas, specializing in pressure pumping, fluid services, and well completion services, which are used in the production and extraction of oil and natural gas. ProPetro currently operates in the Delaware, Central Scotland, and Midland Basins, servicing some of the most prolific oil and natural gas plays in the United States. Since its inception, the company has achieved rapid growth, boasting total revenues of $128 million in its first full year of operation in 2018 and exceeding $307 million in 2019. ProPetro has seen its total assets grow from $761 million in 2018 to $993 million in 2019, demonstrating the companyâs ability to maintain growth even in a volatile market. Reflecting the company's financial performance, the price of ProPetro shares has grown from $14.75 in May 2018 to more than $20 per share in March 2020.
Invest in ProPetro Holding Corp (PUMP)
Historical Stock Data for ProPetro Holding Corp (PUMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $8.76 | $8.97 | $8.58 | $8.74 | $8.74 | 2,220,688 |
| 2024-04-24 | $8.54 | $8.67 | $8.43 | $8.66 | $8.66 | 1,132,793 |
| 2024-04-23 | $8.38 | $8.70 | $8.33 | $8.64 | $8.64 | 1,192,474 |
| 2024-04-22 | $8.44 | $8.58 | $8.28 | $8.45 | $8.45 | 1,000,442 |
| 2024-04-19 | $8.37 | $8.61 | $8.37 | $8.54 | $8.54 | 1,341,379 |
| 2024-04-18 | $8.31 | $8.79 | $8.22 | $8.44 | $8.44 | 3,675,685 |
| 2024-04-17 | $8.17 | $8.32 | $8.06 | $8.19 | $8.19 | 2,468,562 |
| 2024-04-16 | $8.30 | $8.34 | $8.09 | $8.17 | $8.17 | 1,751,223 |
| 2024-04-15 | $8.46 | $8.65 | $8.33 | $8.34 | $8.34 | 2,210,303 |
| 2024-04-12 | $8.67 | $8.78 | $8.40 | $8.43 | $8.43 | 1,549,792 |
| 2024-04-11 | $8.66 | $8.71 | $8.45 | $8.59 | $8.59 | 588,941 |
| 2024-04-10 | $8.37 | $8.70 | $8.25 | $8.66 | $8.66 | 1,230,434 |
| 2024-04-09 | $8.41 | $8.52 | $8.32 | $8.39 | $8.39 | 911,265 |
| 2024-04-08 | $8.67 | $8.69 | $8.36 | $8.36 | $8.36 | 615,340 |
| 2024-04-05 | $8.50 | $8.61 | $8.36 | $8.60 | $8.60 | 2,443,282 |
| 2024-04-04 | $8.53 | $8.67 | $8.43 | $8.48 | $8.48 | 1,608,190 |
| 2024-04-03 | $8.01 | $8.60 | $8.01 | $8.54 | $8.54 | 1,632,859 |
| 2024-04-02 | $8.00 | $8.05 | $7.88 | $7.97 | $7.97 | 1,040,927 |
| 2024-04-01 | $8.10 | $8.10 | $7.87 | $7.91 | $7.91 | 1,003,697 |
| 2024-03-28 | $7.96 | $8.17 | $7.96 | $8.08 | $8.08 | 761,676 |
| 2024-03-27 | $7.70 | $8.11 | $7.65 | $7.95 | $7.95 | 1,075,003 |
| 2024-03-26 | $7.85 | $7.86 | $7.63 | $7.67 | $7.67 | 905,645 |
| 2024-03-25 | $7.72 | $7.92 | $7.72 | $7.79 | $7.79 | 740,498 |
| 2024-03-22 | $7.96 | $7.99 | $7.62 | $7.68 | $7.68 | 1,132,624 |
| 2024-03-21 | $7.76 | $8.07 | $7.71 | $7.89 | $7.89 | 1,455,884 |
| 2024-03-20 | $7.73 | $7.79 | $7.55 | $7.74 | $7.74 | 1,153,913 |
| 2024-03-19 | $7.52 | $7.73 | $7.50 | $7.71 | $7.71 | 1,133,199 |
| 2024-03-18 | $7.68 | $7.68 | $7.50 | $7.51 | $7.51 | 1,706,714 |
| 2024-03-15 | $7.51 | $7.73 | $7.51 | $7.70 | $7.70 | 2,290,078 |
| 2024-03-14 | $7.55 | $7.65 | $7.39 | $7.53 | $7.53 | 2,022,175 |
| 2024-03-13 | $7.20 | $7.56 | $7.16 | $7.47 | $7.47 | 2,065,518 |
| 2024-03-12 | $7.35 | $7.44 | $7.26 | $7.41 | $7.41 | 1,374,876 |
| 2024-03-11 | $7.31 | $7.43 | $7.14 | $7.35 | $7.35 | 1,461,757 |
| 2024-03-08 | $7.42 | $7.47 | $7.27 | $7.34 | $7.34 | 1,306,115 |
| 2024-03-07 | $7.17 | $7.44 | $7.09 | $7.37 | $7.37 | 1,344,728 |
| 2024-03-06 | $7.20 | $7.36 | $7.09 | $7.14 | $7.14 | 1,772,704 |
| 2024-03-05 | $7.05 | $7.20 | $6.99 | $7.09 | $7.09 | 1,663,548 |
| 2024-03-04 | $7.42 | $7.53 | $7.04 | $7.09 | $7.09 | 2,295,622 |
| 2024-03-01 | $7.47 | $7.65 | $7.47 | $7.52 | $7.52 | 1,498,970 |
| 2024-02-29 | $7.39 | $7.58 | $7.26 | $7.40 | $7.40 | 1,964,642 |
| 2024-02-28 | $7.53 | $7.62 | $7.29 | $7.31 | $7.31 | 1,393,932 |
| 2024-02-27 | $7.48 | $7.75 | $7.43 | $7.53 | $7.53 | 1,805,957 |
| 2024-02-26 | $7.44 | $7.73 | $7.36 | $7.40 | $7.40 | 2,606,181 |
| 2024-02-23 | $7.28 | $7.54 | $7.10 | $7.44 | $7.44 | 1,803,156 |
| 2024-02-22 | $7.69 | $7.75 | $7.31 | $7.41 | $7.41 | 2,474,902 |
| 2024-02-21 | $7.42 | $8.40 | $7.16 | $7.85 | $7.85 | 2,968,472 |
| 2024-02-20 | $8.24 | $8.37 | $8.12 | $8.21 | $8.21 | 2,009,848 |
| 2024-02-16 | $8.25 | $8.40 | $8.10 | $8.30 | $8.30 | 1,380,147 |
| 2024-02-15 | $7.70 | $8.24 | $7.70 | $8.22 | $8.22 | 1,498,172 |
| 2024-02-14 | $7.77 | $7.87 | $7.62 | $7.67 | $7.67 | 1,332,932 |
| 2024-02-13 | $7.84 | $7.94 | $7.60 | $7.73 | $7.73 | 1,868,988 |
| 2024-02-12 | $8.00 | $8.18 | $7.87 | $7.91 | $7.91 | 2,037,437 |
| 2024-02-09 | $7.89 | $7.98 | $7.83 | $7.93 | $7.93 | 1,273,185 |
| 2024-02-08 | $7.82 | $8.01 | $7.76 | $7.92 | $7.92 | 1,307,654 |
| 2024-02-07 | $7.95 | $7.97 | $7.68 | $7.80 | $7.80 | 1,547,342 |
| 2024-02-06 | $7.76 | $8.00 | $7.76 | $7.93 | $7.93 | 897,031 |
| 2024-02-05 | $7.95 | $7.95 | $7.70 | $7.70 | $7.70 | 1,002,761 |
| 2024-02-02 | $8.24 | $8.24 | $7.95 | $8.02 | $8.02 | 1,126,178 |
| 2024-02-01 | $8.52 | $8.61 | $8.15 | $8.29 | $8.29 | 1,323,721 |
| 2024-01-31 | $8.90 | $8.93 | $8.46 | $8.46 | $8.46 | 1,324,594 |
| 2024-01-30 | $8.21 | $8.90 | $8.10 | $8.90 | $8.90 | 1,847,038 |
| 2024-01-29 | $8.35 | $8.39 | $8.22 | $8.38 | $8.38 | 820,361 |
| 2024-01-26 | $8.29 | $8.54 | $8.27 | $8.40 | $8.40 | 1,221,586 |
| 2024-01-25 | $8.16 | $8.28 | $7.99 | $8.27 | $8.27 | 1,462,485 |
| 2024-01-24 | $7.90 | $8.10 | $7.83 | $8.10 | $8.10 | 1,459,249 |
| 2024-01-23 | $7.78 | $7.87 | $7.73 | $7.77 | $7.77 | 1,149,016 |
| 2024-01-22 | $7.64 | $7.80 | $7.55 | $7.73 | $7.73 | 1,061,311 |
| 2024-01-19 | $7.71 | $7.75 | $7.54 | $7.61 | $7.61 | 1,154,718 |
| 2024-01-18 | $7.60 | $7.72 | $7.52 | $7.71 | $7.71 | 1,276,337 |
| 2024-01-17 | $7.50 | $7.60 | $7.42 | $7.53 | $7.53 | 1,524,378 |
| 2024-01-16 | $7.74 | $7.84 | $7.61 | $7.62 | $7.62 | 1,340,809 |
| 2024-01-12 | $7.93 | $8.01 | $7.80 | $7.91 | $7.91 | 1,213,346 |
| 2024-01-11 | $7.89 | $7.90 | $7.65 | $7.74 | $7.74 | 1,715,573 |
| 2024-01-10 | $7.94 | $7.94 | $7.77 | $7.84 | $7.84 | 1,490,882 |
| 2024-01-09 | $8.23 | $8.26 | $7.89 | $7.96 | $7.96 | 1,806,460 |
| 2024-01-08 | $8.15 | $8.26 | $8.02 | $8.24 | $8.24 | 1,695,704 |
| 2024-01-05 | $8.14 | $8.53 | $8.09 | $8.38 | $8.38 | 1,508,139 |
| 2024-01-04 | $8.36 | $8.36 | $8.05 | $8.05 | $8.05 | 1,329,159 |
| 2024-01-03 | $8.21 | $8.46 | $8.13 | $8.25 | $8.25 | 1,891,484 |
| 2024-01-02 | $8.46 | $8.60 | $8.17 | $8.22 | $8.22 | 1,927,741 |
| 2023-12-29 | $8.44 | $8.46 | $8.34 | $8.38 | $8.38 | 801,888 |
| 2023-12-28 | $8.50 | $8.53 | $8.40 | $8.45 | $8.45 | 824,530 |
| 2023-12-27 | $8.58 | $8.69 | $8.50 | $8.54 | $8.54 | 925,849 |
| 2023-12-26 | $8.61 | $8.71 | $8.53 | $8.63 | $8.63 | 1,006,793 |
| 2023-12-22 | $8.61 | $8.69 | $8.43 | $8.47 | $8.47 | 877,375 |
| 2023-12-21 | $8.42 | $8.55 | $8.41 | $8.49 | $8.49 | 843,202 |
| 2023-12-20 | $8.61 | $8.81 | $8.43 | $8.46 | $8.46 | 1,525,459 |
| 2023-12-19 | $8.54 | $8.65 | $8.45 | $8.58 | $8.58 | 1,076,430 |
| 2023-12-18 | $8.73 | $8.88 | $8.40 | $8.42 | $8.42 | 1,156,468 |
| 2023-12-15 | $8.56 | $8.59 | $8.30 | $8.53 | $8.53 | 4,085,289 |
| 2023-12-14 | $8.69 | $8.86 | $8.41 | $8.59 | $8.59 | 2,188,489 |
| 2023-12-13 | $8.28 | $8.48 | $8.12 | $8.47 | $8.47 | 2,439,152 |
| 2023-12-12 | $8.09 | $8.32 | $7.90 | $8.23 | $8.23 | 2,909,041 |
| 2023-12-11 | $8.39 | $8.50 | $8.21 | $8.23 | $8.23 | 2,331,178 |
| 2023-12-08 | $8.42 | $8.48 | $8.20 | $8.37 | $8.37 | 2,164,698 |
| 2023-12-07 | $8.33 | $8.47 | $8.25 | $8.28 | $8.28 | 2,255,492 |
| 2023-12-06 | $8.71 | $8.87 | $8.29 | $8.33 | $8.33 | 1,978,793 |
| 2023-12-05 | $9.09 | $9.09 | $8.77 | $8.78 | $8.78 | 1,320,420 |
| 2023-12-04 | $9.04 | $9.10 | $8.87 | $9.07 | $9.07 | 1,039,444 |
| 2023-12-01 | $9.07 | $9.28 | $8.99 | $9.11 | $9.11 | 1,025,522 |
| 2023-11-30 | $9.25 | $9.49 | $9.06 | $9.11 | $9.11 | 1,081,342 |
| 2023-11-29 | $9.23 | $9.25 | $9.05 | $9.16 | $9.16 | 1,189,128 |
| 2023-11-28 | $9.18 | $9.23 | $9.02 | $9.11 | $9.11 | 900,558 |
| 2023-11-27 | $9.23 | $9.23 | $9.06 | $9.17 | $9.17 | 730,612 |
| 2023-11-24 | $9.23 | $9.36 | $9.13 | $9.24 | $9.24 | 546,721 |
| 2023-11-22 | $8.95 | $9.25 | $8.74 | $9.18 | $9.18 | 1,065,284 |
| 2023-11-21 | $9.28 | $9.28 | $9.01 | $9.17 | $9.17 | 1,280,177 |
| 2023-11-20 | $9.42 | $9.51 | $9.27 | $9.34 | $9.34 | 1,162,975 |
| 2023-11-17 | $9.28 | $9.36 | $9.15 | $9.29 | $9.29 | 1,198,808 |
| 2023-11-16 | $9.30 | $9.36 | $8.89 | $9.11 | $9.11 | 1,282,963 |
| 2023-11-15 | $9.56 | $9.89 | $9.40 | $9.43 | $9.43 | 1,158,472 |
| 2023-11-14 | $9.50 | $9.65 | $9.41 | $9.62 | $9.62 | 1,304,530 |
| 2023-11-13 | $9.11 | $9.44 | $9.04 | $9.40 | $9.40 | 1,482,995 |
| 2023-11-10 | $9.19 | $9.31 | $9.02 | $9.15 | $9.15 | 1,531,205 |
| 2023-11-09 | $9.20 | $9.35 | $9.03 | $9.08 | $9.08 | 1,584,712 |
| 2023-11-08 | $9.14 | $9.51 | $9.02 | $9.13 | $9.13 | 3,147,179 |
| 2023-11-07 | $9.61 | $9.61 | $9.12 | $9.19 | $9.19 | 2,397,605 |
| 2023-11-06 | $10.27 | $10.32 | $9.74 | $9.82 | $9.82 | 1,913,925 |
| 2023-11-03 | $10.21 | $10.62 | $10.18 | $10.22 | $10.22 | 3,455,703 |
| 2023-11-02 | $10.28 | $10.54 | $9.96 | $10.12 | $10.12 | 2,460,043 |
| 2023-11-01 | $10.94 | $11.37 | $9.97 | $10.48 | $10.48 | 4,137,188 |
| 2023-10-31 | $10.42 | $10.57 | $10.28 | $10.48 | $10.48 | 2,223,685 |
| 2023-10-30 | $10.52 | $10.70 | $10.29 | $10.44 | $10.44 | 1,065,719 |
| 2023-10-27 | $10.56 | $10.61 | $10.36 | $10.51 | $10.51 | 1,160,055 |
| 2023-10-26 | $10.55 | $10.57 | $10.26 | $10.46 | $10.46 | 1,076,258 |
| 2023-10-25 | $10.68 | $10.83 | $10.54 | $10.70 | $10.70 | 1,662,148 |
| 2023-10-24 | $10.63 | $10.85 | $10.54 | $10.72 | $10.72 | 1,807,953 |
| 2023-10-23 | $10.60 | $10.77 | $10.52 | $10.59 | $10.59 | 1,223,739 |
| 2023-10-20 | $10.81 | $10.96 | $10.49 | $10.69 | $10.69 | 1,631,666 |
| 2023-10-19 | $10.71 | $10.95 | $10.54 | $10.83 | $10.83 | 1,941,568 |
| 2023-10-18 | $10.82 | $10.93 | $10.71 | $10.77 | $10.77 | 997,487 |
| 2023-10-17 | $10.31 | $10.84 | $10.29 | $10.73 | $10.73 | 1,072,206 |
| 2023-10-16 | $10.48 | $10.59 | $10.34 | $10.37 | $10.37 | 851,789 |
| 2023-10-13 | $10.39 | $10.55 | $10.16 | $10.41 | $10.41 | 1,232,289 |
| 2023-10-12 | $10.46 | $10.46 | $10.03 | $10.19 | $10.19 | 1,034,702 |
| 2023-10-11 | $10.01 | $10.24 | $9.87 | $10.24 | $10.24 | 1,609,791 |
| 2023-10-10 | $10.09 | $10.28 | $9.97 | $10.16 | $10.16 | 1,063,285 |
| 2023-10-09 | $9.67 | $10.14 | $9.60 | $10.07 | $10.07 | 1,851,033 |
| 2023-10-06 | $9.19 | $9.48 | $9.07 | $9.32 | $9.32 | 1,209,303 |
| 2023-10-05 | $9.17 | $9.40 | $9.04 | $9.16 | $9.16 | 2,008,270 |
| 2023-10-04 | $9.78 | $9.85 | $9.30 | $9.36 | $9.36 | 1,347,331 |
| 2023-10-03 | $9.82 | $10.06 | $9.80 | $10.00 | $10.00 | 986,681 |
| 2023-10-02 | $10.63 | $10.64 | $9.93 | $10.02 | $10.02 | 1,355,237 |
| 2023-09-29 | $10.80 | $10.81 | $10.50 | $10.63 | $10.63 | 1,356,767 |
| 2023-09-28 | $10.80 | $11.05 | $10.76 | $10.84 | $10.84 | 1,503,829 |
| 2023-09-27 | $10.37 | $10.90 | $10.37 | $10.80 | $10.80 | 1,257,100 |
| 2023-09-26 | $10.11 | $10.41 | $10.06 | $10.13 | $10.13 | 1,528,517 |
| 2023-09-25 | $10.05 | $10.36 | $10.05 | $10.28 | $10.28 | 1,214,241 |
| 2023-09-22 | $10.09 | $10.29 | $10.05 | $10.12 | $10.12 | 1,092,406 |
| 2023-09-21 | $10.37 | $10.37 | $9.94 | $10.00 | $10.00 | 1,171,116 |
| 2023-09-20 | $10.32 | $10.61 | $10.32 | $10.32 | $10.32 | 1,165,526 |
| 2023-09-19 | $10.79 | $10.83 | $10.31 | $10.35 | $10.35 | 1,134,647 |
| 2023-09-18 | $10.72 | $11.10 | $10.61 | $10.65 | $10.65 | 1,968,663 |
| 2023-09-15 | $10.46 | $10.57 | $10.27 | $10.52 | $10.52 | 6,746,981 |
| 2023-09-14 | $10.37 | $10.65 | $10.37 | $10.54 | $10.54 | 2,047,802 |
| 2023-09-13 | $10.30 | $10.33 | $10.06 | $10.20 | $10.20 | 1,703,142 |
| 2023-09-12 | $10.29 | $10.59 | $10.23 | $10.28 | $10.28 | 2,508,515 |
| 2023-09-11 | $10.04 | $10.29 | $9.93 | $10.14 | $10.14 | 3,189,156 |
| 2023-09-08 | $9.74 | $10.00 | $9.58 | $9.96 | $9.96 | 5,462,841 |
| 2023-09-07 | $9.93 | $10.08 | $9.83 | $10.08 | $10.08 | 1,360,485 |
| 2023-09-06 | $9.90 | $10.07 | $9.84 | $9.97 | $9.97 | 931,459 |
| 2023-09-05 | $10.12 | $10.21 | $9.83 | $9.91 | $9.91 | 1,153,204 |
| 2023-09-01 | $9.85 | $10.15 | $9.85 | $10.05 | $10.05 | 1,103,327 |
| 2023-08-31 | $9.60 | $9.68 | $9.42 | $9.64 | $9.64 | 1,253,678 |
| 2023-08-30 | $9.70 | $9.72 | $9.55 | $9.56 | $9.56 | 857,427 |
| 2023-08-29 | $9.78 | $9.80 | $9.63 | $9.67 | $9.67 | 741,511 |
| 2023-08-28 | $9.77 | $10.05 | $9.64 | $9.70 | $9.70 | 819,637 |
| 2023-08-25 | $9.84 | $9.88 | $9.57 | $9.75 | $9.75 | 837,384 |
| 2023-08-24 | $9.74 | $9.94 | $9.70 | $9.77 | $9.77 | 984,669 |
| 2023-08-23 | $9.63 | $9.92 | $9.55 | $9.79 | $9.79 | 663,369 |
| 2023-08-22 | $9.89 | $10.02 | $9.77 | $9.78 | $9.78 | 564,282 |
| 2023-08-21 | $10.07 | $10.25 | $9.90 | $10.01 | $10.01 | 745,192 |
| 2023-08-18 | $9.88 | $10.15 | $9.85 | $10.03 | $10.03 | 743,571 |
| 2023-08-17 | $10.15 | $10.27 | $10.01 | $10.05 | $10.05 | 682,717 |
| 2023-08-16 | $9.90 | $10.19 | $9.90 | $9.96 | $9.96 | 1,112,373 |
| 2023-08-15 | $10.06 | $10.13 | $9.92 | $9.93 | $9.93 | 608,709 |
| 2023-08-14 | $10.13 | $10.22 | $10.01 | $10.18 | $10.18 | 587,946 |
| 2023-08-11 | $10.15 | $10.52 | $10.12 | $10.27 | $10.27 | 983,618 |
| 2023-08-10 | $10.15 | $10.39 | $10.04 | $10.14 | $10.14 | 702,376 |
| 2023-08-09 | $10.17 | $10.49 | $10.02 | $10.29 | $10.29 | 1,209,820 |
| 2023-08-08 | $9.72 | $10.18 | $9.64 | $10.17 | $10.17 | 840,611 |
| 2023-08-07 | $9.90 | $10.13 | $9.88 | $9.97 | $9.97 | 1,191,118 |
| 2023-08-04 | $9.81 | $10.08 | $9.75 | $9.95 | $9.95 | 981,351 |
| 2023-08-03 | $9.41 | $9.89 | $9.37 | $9.77 | $9.77 | 1,396,095 |
| 2023-08-02 | $10.45 | $10.57 | $9.41 | $9.46 | $9.46 | 2,411,452 |
| 2023-08-01 | $10.42 | $10.60 | $10.18 | $10.59 | $10.59 | 1,122,256 |
| 2023-07-31 | $10.10 | $10.49 | $10.10 | $10.44 | $10.44 | 1,069,088 |
| 2023-07-28 | $10.05 | $10.17 | $9.93 | $10.04 | $10.04 | 986,402 |
| 2023-07-27 | $10.30 | $10.31 | $9.96 | $10.00 | $10.00 | 1,186,816 |
| 2023-07-26 | $10.10 | $10.30 | $10.06 | $10.25 | $10.25 | 867,608 |
| 2023-07-25 | $10.17 | $10.34 | $10.02 | $10.20 | $10.20 | 790,775 |
| 2023-07-24 | $9.82 | $10.24 | $9.81 | $10.17 | $10.17 | 1,246,920 |
| 2023-07-21 | $9.95 | $9.99 | $9.73 | $9.84 | $9.84 | 800,621 |
| 2023-07-20 | $10.30 | $10.34 | $9.76 | $9.93 | $9.93 | 1,467,510 |
| 2023-07-19 | $9.89 | $10.37 | $9.66 | $10.24 | $10.24 | 2,718,605 |
| 2023-07-18 | $9.36 | $9.70 | $9.29 | $9.65 | $9.65 | 986,922 |
| 2023-07-17 | $9.14 | $9.48 | $9.14 | $9.27 | $9.27 | 954,270 |
| 2023-07-14 | $9.47 | $9.47 | $9.18 | $9.24 | $9.24 | 893,874 |
| 2023-07-13 | $9.39 | $9.57 | $9.31 | $9.49 | $9.49 | 1,180,699 |
| 2023-07-12 | $9.45 | $9.45 | $9.23 | $9.38 | $9.38 | 997,553 |
| 2023-07-11 | $9.20 | $9.39 | $9.06 | $9.32 | $9.32 | 864,419 |
| 2023-07-10 | $9.05 | $9.15 | $8.99 | $9.13 | $9.13 | 855,129 |
| 2023-07-07 | $8.30 | $9.22 | $8.30 | $9.09 | $9.09 | 1,562,755 |
| 2023-07-06 | $8.40 | $8.51 | $8.11 | $8.36 | $8.36 | 1,089,568 |
| 2023-07-05 | $8.49 | $8.58 | $8.23 | $8.49 | $8.49 | 1,856,362 |
| 2023-07-03 | $8.27 | $8.49 | $8.25 | $8.43 | $8.43 | 459,441 |
| 2023-06-30 | $8.25 | $8.33 | $8.10 | $8.24 | $8.24 | 751,394 |
| 2023-06-29 | $8.04 | $8.26 | $8.04 | $8.13 | $8.13 | 678,605 |
| 2023-06-28 | $7.88 | $8.03 | $7.74 | $8.00 | $8.00 | 773,414 |
| 2023-06-27 | $7.67 | $7.93 | $7.65 | $7.89 | $7.89 | 640,715 |
| 2023-06-26 | $7.52 | $7.87 | $7.52 | $7.77 | $7.77 | 1,244,371 |
| 2023-06-23 | $7.50 | $7.73 | $7.44 | $7.55 | $7.55 | 2,625,437 |
| 2023-06-22 | $7.68 | $7.71 | $7.41 | $7.67 | $7.67 | 1,304,410 |
| 2023-06-21 | $7.67 | $8.04 | $7.67 | $7.86 | $7.86 | 1,114,095 |
| 2023-06-20 | $7.81 | $7.87 | $7.65 | $7.77 | $7.77 | 1,581,318 |
| 2023-06-16 | $8.08 | $8.10 | $7.81 | $7.87 | $7.87 | 2,324,776 |
| 2023-06-15 | $7.83 | $8.11 | $7.78 | $8.01 | $8.01 | 1,515,137 |
| 2023-06-14 | $8.11 | $8.12 | $7.71 | $7.83 | $7.83 | 1,518,668 |
| 2023-06-13 | $7.60 | $8.12 | $7.59 | $8.04 | $8.04 | 2,057,731 |
| 2023-06-12 | $7.58 | $7.65 | $7.40 | $7.40 | $7.40 | 1,122,048 |
| 2023-06-09 | $7.79 | $7.82 | $7.62 | $7.67 | $7.67 | 966,852 |
| 2023-06-08 | $7.66 | $7.93 | $7.66 | $7.89 | $7.89 | 1,590,876 |
| 2023-06-07 | $7.58 | $7.84 | $7.41 | $7.69 | $7.69 | 1,587,702 |
| 2023-06-06 | $7.21 | $7.55 | $7.21 | $7.48 | $7.48 | 1,203,534 |
| 2023-06-05 | $7.56 | $7.65 | $7.21 | $7.36 | $7.36 | 1,117,400 |
| 2023-06-02 | $7.23 | $7.61 | $7.13 | $7.51 | $7.51 | 1,331,763 |
| 2023-06-01 | $6.64 | $7.06 | $6.64 | $7.01 | $7.01 | 1,225,151 |
| 2023-05-31 | $6.76 | $6.93 | $6.62 | $6.67 | $6.67 | 1,539,842 |
| 2023-05-30 | $6.96 | $7.01 | $6.79 | $6.93 | $6.93 | 992,779 |
| 2023-05-26 | $7.32 | $7.38 | $7.08 | $7.12 | $7.12 | 716,994 |
| 2023-05-25 | $7.44 | $7.53 | $7.22 | $7.28 | $7.28 | 919,175 |
| 2023-05-24 | $7.72 | $7.77 | $7.54 | $7.63 | $7.63 | 1,059,635 |
| 2023-05-23 | $7.64 | $7.80 | $7.54 | $7.70 | $7.70 | 844,444 |
| 2023-05-22 | $7.39 | $7.71 | $7.36 | $7.59 | $7.59 | 1,390,447 |
| 2023-05-19 | $7.45 | $7.53 | $7.28 | $7.39 | $7.39 | 1,351,089 |
| 2023-05-18 | $7.05 | $7.37 | $6.95 | $7.34 | $7.34 | 1,088,817 |
| 2023-05-17 | $6.87 | $7.57 | $6.85 | $7.19 | $7.19 | 3,136,329 |
| 2023-05-16 | $6.68 | $6.68 | $6.47 | $6.48 | $6.48 | 893,606 |
| 2023-05-15 | $6.70 | $6.91 | $6.65 | $6.72 | $6.72 | 824,486 |
| 2023-05-12 | $6.70 | $6.77 | $6.56 | $6.63 | $6.63 | 745,739 |
| 2023-05-11 | $6.54 | $6.69 | $6.48 | $6.63 | $6.63 | 1,172,646 |
| 2023-05-10 | $6.91 | $6.92 | $6.61 | $6.69 | $6.69 | 995,034 |
| 2023-05-09 | $6.62 | $6.94 | $6.59 | $6.82 | $6.82 | 1,325,692 |
| 2023-05-08 | $6.96 | $7.05 | $6.61 | $6.68 | $6.68 | 1,230,072 |
| 2023-05-05 | $6.92 | $6.99 | $6.74 | $6.76 | $6.76 | 1,325,528 |
| 2023-05-04 | $6.35 | $6.69 | $6.33 | $6.63 | $6.63 | 1,563,606 |
| 2023-05-03 | $6.84 | $6.97 | $6.33 | $6.41 | $6.41 | 2,093,686 |
| 2023-05-02 | $7.01 | $7.07 | $6.65 | $6.73 | $6.73 | 3,075,122 |
| 2023-05-01 | $6.80 | $7.22 | $6.75 | $7.18 | $7.18 | 1,479,450 |
| 2023-04-28 | $6.80 | $7.01 | $6.70 | $6.94 | $6.94 | 1,180,909 |
| 2023-04-27 | $6.80 | $6.96 | $6.70 | $6.80 | $6.80 | 1,258,329 |
| 2023-04-26 | $6.85 | $7.00 | $6.73 | $6.80 | $6.80 | 1,743,605 |
| 2023-04-25 | $7.01 | $7.10 | $6.79 | $6.81 | $6.81 | 1,257,166 |
| 2023-04-24 | $6.79 | $7.25 | $6.79 | $7.23 | $7.23 | 1,097,120 |
| 2023-04-21 | $6.94 | $6.98 | $6.74 | $6.86 | $6.86 | 1,114,208 |
| 2023-04-20 | $6.87 | $6.95 | $6.73 | $6.88 | $6.88 | 2,301,146 |
| 2023-04-19 | $6.96 | $7.07 | $6.79 | $7.00 | $7.00 | 2,373,471 |
| 2023-04-18 | $7.29 | $7.32 | $7.02 | $7.05 | $7.05 | 2,127,001 |
| 2023-04-17 | $7.44 | $7.56 | $7.27 | $7.36 | $7.36 | 1,498,502 |
| 2023-04-14 | $7.66 | $7.68 | $7.42 | $7.49 | $7.49 | 1,168,795 |
| 2023-04-13 | $7.64 | $7.77 | $7.59 | $7.67 | $7.67 | 868,533 |
| 2023-04-12 | $7.72 | $7.74 | $7.51 | $7.59 | $7.59 | 979,181 |
| 2023-04-11 | $7.89 | $7.91 | $7.65 | $7.67 | $7.67 | 970,640 |
| 2023-04-10 | $7.72 | $8.07 | $7.72 | $7.84 | $7.84 | 1,907,270 |
| 2023-04-06 | $7.83 | $7.83 | $7.66 | $7.71 | $7.71 | 929,283 |
| 2023-04-05 | $7.77 | $7.90 | $7.61 | $7.79 | $7.79 | 1,057,462 |
| 2023-04-04 | $8.05 | $8.09 | $7.66 | $7.85 | $7.85 | 2,093,961 |
| 2023-04-03 | $7.70 | $8.13 | $7.70 | $8.00 | $8.00 | 2,973,326 |
| 2023-03-31 | $7.21 | $7.28 | $7.10 | $7.19 | $7.19 | 1,453,337 |
| 2023-03-30 | $7.57 | $7.58 | $7.06 | $7.15 | $7.15 | 1,475,763 |
| 2023-03-29 | $7.53 | $7.56 | $7.33 | $7.40 | $7.40 | 1,830,652 |
| 2023-03-28 | $7.20 | $7.51 | $7.20 | $7.36 | $7.36 | 1,349,392 |
| 2023-03-27 | $7.09 | $7.35 | $6.90 | $7.29 | $7.29 | 1,659,079 |
| 2023-03-24 | $6.62 | $6.98 | $6.54 | $6.84 | $6.84 | 1,335,554 |
| 2023-03-23 | $7.18 | $7.29 | $6.79 | $6.82 | $6.82 | 2,273,101 |
| 2023-03-22 | $7.53 | $7.59 | $7.10 | $7.11 | $7.11 | 1,496,996 |
| 2023-03-21 | $7.65 | $7.83 | $7.50 | $7.54 | $7.54 | 1,926,786 |
| 2023-03-20 | $7.24 | $7.57 | $7.18 | $7.38 | $7.38 | 1,495,570 |
| 2023-03-17 | $7.31 | $7.39 | $7.07 | $7.23 | $7.23 | 4,064,758 |
| 2023-03-16 | $7.03 | $7.44 | $6.86 | $7.40 | $7.40 | 1,718,851 |
| 2023-03-15 | $7.69 | $7.82 | $7.21 | $7.29 | $7.29 | 2,854,206 |
| 2023-03-14 | $8.27 | $8.49 | $7.99 | $8.12 | $8.12 | 1,957,321 |
| 2023-03-13 | $8.45 | $8.70 | $8.13 | $8.17 | $8.17 | 1,519,680 |
| 2023-03-10 | $8.98 | $9.21 | $8.75 | $8.83 | $8.83 | 1,878,714 |
| 2023-03-09 | $9.51 | $9.61 | $8.91 | $8.95 | $8.95 | 1,905,463 |
| 2023-03-08 | $9.33 | $9.49 | $9.28 | $9.46 | $9.46 | 1,796,158 |
| 2023-03-07 | $9.65 | $9.68 | $9.31 | $9.33 | $9.33 | 1,613,675 |
| 2023-03-06 | $9.83 | $9.89 | $9.53 | $9.66 | $9.66 | 1,220,144 |
| 2023-03-03 | $9.47 | $10.12 | $9.41 | $9.89 | $9.89 | 2,216,639 |
| 2023-03-02 | $9.04 | $9.63 | $8.98 | $9.52 | $9.52 | 1,235,024 |
| 2023-03-01 | $8.85 | $9.19 | $8.85 | $9.12 | $9.12 | 1,287,183 |
| 2023-02-28 | $9.12 | $9.15 | $8.73 | $8.81 | $8.81 | 1,719,868 |
| 2023-02-27 | $8.81 | $9.08 | $8.70 | $9.07 | $9.07 | 1,384,840 |
| 2023-02-24 | $8.51 | $8.73 | $8.32 | $8.71 | $8.71 | 1,396,544 |
| 2023-02-23 | $9.14 | $9.15 | $8.41 | $8.61 | $8.61 | 1,991,268 |
| 2023-02-22 | $8.60 | $9.30 | $8.02 | $8.95 | $8.95 | 3,392,046 |
| 2023-02-21 | $9.38 | $9.51 | $8.92 | $9.05 | $9.05 | 2,859,796 |
| 2023-02-17 | $9.75 | $9.82 | $9.21 | $9.36 | $9.36 | 1,376,300 |
| 2023-02-16 | $9.93 | $10.22 | $9.81 | $9.86 | $9.86 | 2,076,350 |
| 2023-02-15 | $9.89 | $9.96 | $9.71 | $9.92 | $9.92 | 1,437,083 |
| 2023-02-14 | $9.93 | $10.33 | $9.80 | $10.02 | $10.02 | 959,599 |
| 2023-02-13 | $9.77 | $10.15 | $9.66 | $10.02 | $10.02 | 812,049 |
| 2023-02-10 | $9.55 | $9.90 | $9.50 | $9.87 | $9.87 | 907,838 |
| 2023-02-09 | $9.99 | $10.02 | $9.40 | $9.41 | $9.41 | 818,356 |
| 2023-02-08 | $9.97 | $10.05 | $9.76 | $9.98 | $9.98 | 736,324 |
| 2023-02-07 | $9.79 | $9.98 | $9.59 | $9.96 | $9.96 | 923,794 |
| 2023-02-06 | $9.76 | $9.98 | $9.59 | $9.74 | $9.74 | 937,117 |
| 2023-02-03 | $9.72 | $10.15 | $9.68 | $9.74 | $9.74 | 1,027,578 |
| 2023-02-02 | $9.71 | $9.93 | $9.37 | $9.67 | $9.67 | 1,659,916 |
| 2023-02-01 | $9.84 | $10.00 | $9.31 | $9.75 | $9.75 | 1,211,888 |
| 2023-01-31 | $9.52 | $10.16 | $9.47 | $9.95 | $9.95 | 1,251,305 |
| 2023-01-30 | $9.35 | $9.62 | $9.28 | $9.46 | $9.46 | 782,334 |
| 2023-01-27 | $9.64 | $9.79 | $9.43 | $9.50 | $9.50 | 852,746 |
| 2023-01-26 | $9.77 | $9.89 | $9.32 | $9.65 | $9.65 | 974,735 |
| 2023-01-25 | $9.29 | $9.77 | $9.03 | $9.65 | $9.65 | 1,090,810 |
| 2023-01-24 | $9.41 | $9.52 | $9.21 | $9.28 | $9.28 | 896,371 |
| 2023-01-23 | $9.36 | $9.44 | $9.20 | $9.40 | $9.40 | 1,364,751 |
| 2023-01-20 | $9.27 | $9.47 | $9.01 | $9.30 | $9.30 | 997,726 |
| 2023-01-19 | $9.45 | $9.50 | $9.20 | $9.23 | $9.23 | 1,538,852 |
| 2023-01-18 | $10.40 | $10.48 | $9.44 | $9.49 | $9.49 | 1,638,793 |
| 2023-01-17 | $10.66 | $10.87 | $10.30 | $10.33 | $10.33 | 1,478,255 |
| 2023-01-13 | $10.83 | $10.98 | $10.64 | $10.90 | $10.90 | 709,465 |
| 2023-01-12 | $10.58 | $11.14 | $10.56 | $10.89 | $10.89 | 1,218,850 |
| 2023-01-11 | $10.63 | $10.64 | $10.22 | $10.43 | $10.43 | 1,626,172 |
| 2023-01-10 | $10.72 | $10.84 | $9.99 | $10.56 | $10.56 | 1,654,219 |
| 2023-01-09 | $10.19 | $10.47 | $10.06 | $10.18 | $10.18 | 862,817 |
| 2023-01-06 | $9.91 | $10.26 | $9.82 | $9.89 | $9.89 | 996,046 |
| 2023-01-05 | $9.56 | $9.89 | $9.41 | $9.73 | $9.73 | 663,392 |
| 2023-01-04 | $9.25 | $9.68 | $9.15 | $9.63 | $9.63 | 728,451 |
| 2023-01-03 | $10.35 | $10.35 | $9.34 | $9.51 | $9.51 | 1,071,888 |
| 2022-12-30 | $10.15 | $10.39 | $10.13 | $10.37 | $10.37 | 490,984 |
| 2022-12-29 | $9.76 | $10.30 | $9.69 | $10.28 | $10.28 | 808,684 |
| 2022-12-28 | $10.30 | $10.32 | $9.81 | $9.83 | $9.83 | 623,153 |
| 2022-12-27 | $10.45 | $10.50 | $10.20 | $10.34 | $10.34 | 742,923 |
| 2022-12-23 | $9.93 | $10.30 | $9.85 | $10.28 | $10.28 | 642,471 |
| 2022-12-22 | $10.06 | $10.06 | $9.61 | $9.82 | $9.82 | 1,009,396 |
| 2022-12-21 | $10.24 | $10.30 | $9.91 | $10.04 | $10.04 | 894,744 |
| 2022-12-20 | $9.58 | $10.05 | $9.52 | $10.02 | $10.02 | 1,113,520 |
| 2022-12-19 | $9.81 | $10.03 | $9.41 | $9.59 | $9.59 | 1,505,322 |
| 2022-12-16 | $9.45 | $9.72 | $9.37 | $9.69 | $9.69 | 4,277,268 |
| 2022-12-15 | $9.91 | $9.96 | $9.60 | $9.81 | $9.81 | 1,430,843 |
| 2022-12-14 | $10.13 | $10.16 | $9.66 | $10.02 | $10.02 | 1,595,732 |
| 2022-12-13 | $9.98 | $10.25 | $9.75 | $10.05 | $10.05 | 1,556,821 |
| 2022-12-12 | $9.34 | $9.93 | $9.34 | $9.78 | $9.78 | 1,329,147 |
| 2022-12-09 | $9.67 | $9.87 | $9.24 | $9.28 | $9.28 | 1,003,754 |
| 2022-12-08 | $10.23 | $10.27 | $9.64 | $9.68 | $9.68 | 995,993 |
| 2022-12-07 | $9.96 | $10.30 | $9.73 | $9.89 | $9.89 | 1,163,316 |
| 2022-12-06 | $9.90 | $10.21 | $9.80 | $9.84 | $9.84 | 1,193,440 |
| 2022-12-05 | $11.25 | $11.25 | $9.86 | $9.95 | $9.95 | 933,542 |
| 2022-12-02 | $10.62 | $10.97 | $10.62 | $10.92 | $10.92 | 848,933 |
| 2022-12-01 | $11.03 | $11.23 | $10.73 | $10.73 | $10.73 | 744,920 |
| 2022-11-30 | $11.02 | $11.11 | $10.58 | $10.98 | $10.98 | 1,165,649 |
| 2022-11-29 | $10.76 | $10.88 | $10.60 | $10.81 | $10.81 | 975,578 |
| 2022-11-28 | $10.51 | $10.76 | $10.47 | $10.53 | $10.53 | 913,896 |
| 2022-11-25 | $11.01 | $11.16 | $10.86 | $10.93 | $10.93 | 358,959 |
| 2022-11-23 | $10.89 | $11.02 | $10.73 | $10.98 | $10.98 | 675,286 |
| 2022-11-22 | $11.10 | $11.39 | $11.03 | $11.20 | $11.20 | 856,535 |
| 2022-11-21 | $10.69 | $10.93 | $10.16 | $10.91 | $10.91 | 988,049 |
| 2022-11-18 | $11.14 | $11.16 | $10.67 | $11.03 | $11.03 | 1,027,484 |
| 2022-11-17 | $11.09 | $11.32 | $10.91 | $11.31 | $11.31 | 933,819 |
| 2022-11-16 | $11.51 | $11.54 | $11.12 | $11.22 | $11.22 | 1,380,970 |
| 2022-11-15 | $11.45 | $11.60 | $11.15 | $11.59 | $11.59 | 1,289,008 |
| 2022-11-14 | $11.78 | $11.84 | $11.32 | $11.33 | $11.33 | 1,193,653 |
| 2022-11-11 | $12.01 | $12.58 | $11.76 | $11.81 | $11.81 | 1,471,978 |
| 2022-11-10 | $11.47 | $11.84 | $11.21 | $11.84 | $11.84 | 1,156,584 |
| 2022-11-09 | $11.56 | $11.64 | $11.02 | $11.07 | $11.07 | 1,278,385 |
| 2022-11-08 | $12.03 | $12.08 | $11.60 | $11.83 | $11.83 | 1,106,147 |
| 2022-11-07 | $11.64 | $12.20 | $11.60 | $12.10 | $12.10 | 1,271,182 |
| 2022-11-04 | $11.77 | $11.97 | $11.52 | $11.55 | $11.55 | 864,182 |
| 2022-11-03 | $10.91 | $11.57 | $10.89 | $11.34 | $11.34 | 1,196,114 |
| 2022-11-02 | $11.20 | $11.45 | $10.73 | $10.85 | $10.85 | 2,460,204 |
| 2022-11-01 | $12.11 | $12.28 | $11.79 | $11.86 | $11.86 | 1,447,778 |
| 2022-10-31 | $11.31 | $12.00 | $11.22 | $11.84 | $11.84 | 1,631,459 |
| 2022-10-28 | $11.61 | $11.76 | $11.02 | $11.47 | $11.47 | 846,511 |
| 2022-10-27 | $11.83 | $12.08 | $11.32 | $11.43 | $11.43 | 1,252,590 |
| 2022-10-26 | $11.28 | $11.68 | $11.22 | $11.55 | $11.55 | 1,256,090 |
| 2022-10-25 | $11.42 | $11.60 | $11.07 | $11.12 | $11.12 | 1,498,953 |
| 2022-10-24 | $11.25 | $11.56 | $10.93 | $11.54 | $11.54 | 1,366,139 |
| 2022-10-21 | $11.28 | $11.45 | $11.07 | $11.28 | $11.28 | 1,255,910 |
| 2022-10-20 | $10.85 | $11.16 | $10.66 | $11.12 | $11.12 | 1,784,544 |
| 2022-10-19 | $9.96 | $10.72 | $9.86 | $10.63 | $10.63 | 2,363,193 |
| 2022-10-18 | $9.71 | $10.00 | $9.56 | $9.83 | $9.83 | 1,021,529 |
| 2022-10-17 | $9.46 | $9.89 | $9.40 | $9.56 | $9.56 | 1,228,963 |
| 2022-10-14 | $9.65 | $9.93 | $9.21 | $9.21 | $9.21 | 1,300,084 |
| 2022-10-13 | $9.16 | $9.94 | $9.13 | $9.85 | $9.85 | 1,734,280 |
| 2022-10-12 | $9.15 | $9.46 | $8.97 | $9.30 | $9.30 | 1,420,508 |
| 2022-10-11 | $9.22 | $9.50 | $9.07 | $9.30 | $9.30 | 987,330 |
| 2022-10-10 | $9.96 | $10.12 | $9.48 | $9.51 | $9.51 | 1,041,248 |
| 2022-10-07 | $9.97 | $10.13 | $9.82 | $10.00 | $10.00 | 916,572 |
| 2022-10-06 | $9.73 | $10.09 | $9.70 | $9.94 | $9.94 | 1,020,116 |
| 2022-10-05 | $9.21 | $9.99 | $9.11 | $9.88 | $9.88 | 1,421,727 |
| 2022-10-04 | $8.85 | $9.22 | $8.73 | $9.20 | $9.20 | 1,953,846 |
| 2022-10-03 | $8.53 | $8.72 | $8.45 | $8.65 | $8.65 | 1,026,338 |
| 2022-09-30 | $7.85 | $8.23 | $7.79 | $8.05 | $8.05 | 1,380,677 |
| 2022-09-29 | $7.77 | $8.04 | $7.62 | $8.00 | $8.00 | 833,320 |
| 2022-09-28 | $7.64 | $7.96 | $7.57 | $7.88 | $7.88 | 812,440 |
| 2022-09-27 | $7.62 | $7.75 | $7.41 | $7.51 | $7.51 | 997,472 |
| 2022-09-26 | $7.40 | $7.65 | $7.25 | $7.35 | $7.35 | 1,384,872 |
| 2022-09-23 | $7.68 | $7.68 | $7.30 | $7.44 | $7.44 | 900,690 |
| 2022-09-22 | $8.44 | $8.58 | $8.12 | $8.13 | $8.13 | 478,367 |
| 2022-09-21 | $8.59 | $8.65 | $8.21 | $8.25 | $8.25 | 865,764 |
| 2022-09-20 | $8.64 | $8.64 | $8.27 | $8.35 | $8.35 | 1,011,319 |
| 2022-09-19 | $8.36 | $8.86 | $8.34 | $8.78 | $8.78 | 784,433 |
| 2022-09-16 | $8.87 | $8.89 | $8.52 | $8.70 | $8.70 | 2,444,639 |
| 2022-09-15 | $9.06 | $9.14 | $8.82 | $8.93 | $8.93 | 1,174,790 |
| 2022-09-14 | $8.82 | $9.43 | $8.82 | $9.32 | $9.32 | 1,340,391 |
| 2022-09-13 | $9.12 | $9.31 | $8.67 | $8.73 | $8.73 | 939,719 |
| 2022-09-12 | $9.30 | $9.41 | $9.06 | $9.30 | $9.30 | 791,664 |
| 2022-09-09 | $8.85 | $9.10 | $8.80 | $9.10 | $9.10 | 717,609 |
| 2022-09-08 | $8.61 | $8.69 | $8.41 | $8.54 | $8.54 | 743,340 |
| 2022-09-07 | $8.53 | $8.64 | $8.11 | $8.54 | $8.54 | 919,004 |
| 2022-09-06 | $9.14 | $9.26 | $8.73 | $8.82 | $8.82 | 860,089 |
| 2022-09-02 | $8.93 | $9.13 | $8.75 | $8.98 | $8.98 | 989,483 |
| 2022-09-01 | $8.86 | $9.02 | $8.49 | $8.58 | $8.58 | 1,022,193 |
| 2022-08-31 | $8.97 | $9.41 | $8.94 | $9.16 | $9.16 | 787,759 |
| 2022-08-30 | $9.77 | $9.84 | $9.22 | $9.28 | $9.28 | 865,587 |
| 2022-08-29 | $9.85 | $10.17 | $9.74 | $10.02 | $10.02 | 625,605 |
| 2022-08-26 | $10.00 | $10.20 | $9.73 | $9.85 | $9.85 | 650,533 |
| 2022-08-25 | $10.00 | $10.21 | $9.96 | $10.11 | $10.11 | 782,660 |
| 2022-08-24 | $9.58 | $9.99 | $9.54 | $9.95 | $9.95 | 814,052 |
| 2022-08-23 | $9.32 | $9.73 | $9.30 | $9.56 | $9.56 | 1,423,578 |
| 2022-08-22 | $8.91 | $9.11 | $8.62 | $9.06 | $9.06 | 1,339,267 |
| 2022-08-19 | $8.99 | $9.24 | $8.83 | $9.07 | $9.07 | 1,163,327 |
| 2022-08-18 | $8.84 | $9.18 | $8.75 | $9.12 | $9.12 | 1,653,604 |
| 2022-08-17 | $8.47 | $8.84 | $8.47 | $8.64 | $8.64 | 1,023,260 |
| 2022-08-16 | $8.83 | $8.97 | $8.39 | $8.57 | $8.57 | 1,674,456 |
| 2022-08-15 | $8.55 | $8.76 | $8.25 | $8.75 | $8.75 | 980,900 |
| 2022-08-12 | $8.81 | $9.16 | $8.69 | $9.11 | $9.11 | 1,262,077 |
| 2022-08-11 | $8.63 | $8.88 | $8.50 | $8.80 | $8.80 | 1,220,207 |
| 2022-08-10 | $8.44 | $8.49 | $8.06 | $8.35 | $8.35 | 745,304 |
| 2022-08-09 | $8.29 | $8.57 | $8.21 | $8.42 | $8.42 | 1,086,853 |
| 2022-08-08 | $8.41 | $8.55 | $8.15 | $8.20 | $8.20 | 1,539,354 |
| 2022-08-05 | $7.97 | $8.82 | $7.93 | $8.44 | $8.44 | 1,867,601 |
| 2022-08-04 | $8.58 | $8.58 | $8.00 | $8.05 | $8.05 | 2,409,832 |
| 2022-08-03 | $9.75 | $9.82 | $8.21 | $8.54 | $8.54 | 2,778,763 |
| 2022-08-02 | $10.07 | $10.28 | $9.72 | $9.75 | $9.75 | 4,715,364 |
| 2022-08-01 | $10.17 | $10.26 | $9.91 | $10.09 | $10.09 | 968,957 |
| 2022-07-29 | $10.43 | $10.93 | $10.33 | $10.52 | $10.52 | 1,459,255 |
| 2022-07-28 | $10.41 | $10.51 | $9.91 | $10.24 | $10.24 | 969,285 |
| 2022-07-27 | $9.87 | $10.32 | $9.77 | $10.30 | $10.30 | 1,684,113 |
| 2022-07-26 | $9.74 | $9.95 | $9.48 | $9.66 | $9.66 | 1,005,331 |
| 2022-07-25 | $8.95 | $9.56 | $8.86 | $9.55 | $9.55 | 1,304,729 |
| 2022-07-22 | $9.08 | $9.37 | $8.67 | $8.79 | $8.79 | 896,331 |
| 2022-07-21 | $9.23 | $9.32 | $8.65 | $9.00 | $9.00 | 1,183,344 |
| 2022-07-20 | $9.30 | $9.65 | $9.19 | $9.63 | $9.63 | 972,992 |
| 2022-07-19 | $9.17 | $9.47 | $9.14 | $9.41 | $9.41 | 1,344,524 |
| 2022-07-18 | $9.02 | $9.26 | $9.01 | $9.15 | $9.15 | 962,960 |
| 2022-07-15 | $8.86 | $8.87 | $8.52 | $8.78 | $8.78 | 748,964 |
| 2022-07-14 | $8.41 | $8.64 | $8.20 | $8.61 | $8.61 | 801,636 |
| 2022-07-13 | $8.69 | $9.01 | $8.62 | $8.82 | $8.82 | 1,100,076 |
| 2022-07-12 | $8.59 | $8.81 | $8.40 | $8.77 | $8.77 | 982,972 |
| 2022-07-11 | $9.02 | $9.17 | $8.70 | $8.89 | $8.89 | 904,810 |
| 2022-07-08 | $9.34 | $9.34 | $9.01 | $9.17 | $9.17 | 1,072,834 |
| 2022-07-07 | $8.86 | $9.34 | $8.85 | $9.20 | $9.20 | 1,885,615 |
| 2022-07-06 | $8.72 | $8.98 | $8.22 | $8.53 | $8.53 | 1,391,443 |
| 2022-07-05 | $9.76 | $10.01 | $8.63 | $8.89 | $8.89 | 2,083,979 |
| 2022-07-01 | $10.09 | $10.24 | $9.47 | $10.06 | $10.06 | 904,040 |
| 2022-06-30 | $9.87 | $10.18 | $9.72 | $10.00 | $10.00 | 1,295,020 |
| 2022-06-29 | $10.56 | $10.58 | $10.10 | $10.21 | $10.21 | 1,759,821 |
| 2022-06-28 | $10.49 | $10.53 | $10.00 | $10.35 | $10.35 | 2,204,830 |
| 2022-06-27 | $9.79 | $10.18 | $9.59 | $10.18 | $10.18 | 1,780,249 |
| 2022-06-24 | $9.51 | $9.94 | $9.42 | $9.62 | $9.62 | 2,036,410 |
| 2022-06-23 | $10.34 | $10.39 | $9.31 | $9.45 | $9.45 | 1,863,067 |
| 2022-06-22 | $10.74 | $10.91 | $10.34 | $10.38 | $10.38 | 1,921,849 |
| 2022-06-21 | $11.26 | $11.78 | $11.12 | $11.49 | $11.49 | 1,333,413 |
| 2022-06-17 | $12.16 | $12.30 | $10.95 | $11.04 | $11.04 | 3,882,435 |
| 2022-06-16 | $12.11 | $12.43 | $11.92 | $12.19 | $12.19 | 1,989,501 |
| 2022-06-15 | $12.74 | $12.94 | $12.33 | $12.46 | $12.46 | 1,347,684 |
| 2022-06-14 | $13.17 | $13.32 | $12.54 | $12.84 | $12.84 | 2,145,346 |
| 2022-06-13 | $13.08 | $13.17 | $12.49 | $12.83 | $12.83 | 2,439,691 |
| 2022-06-10 | $13.54 | $13.62 | $12.95 | $13.48 | $13.48 | 1,810,987 |
| 2022-06-09 | $14.03 | $14.15 | $13.46 | $13.82 | $13.82 | 1,307,882 |
| 2022-06-08 | $14.06 | $14.34 | $13.73 | $14.22 | $14.22 | 1,656,895 |
| 2022-06-07 | $13.80 | $14.10 | $13.60 | $13.93 | $13.93 | 1,079,121 |
| 2022-06-06 | $13.55 | $13.88 | $13.35 | $13.86 | $13.86 | 949,190 |
| 2022-06-03 | $13.36 | $13.58 | $13.05 | $13.36 | $13.36 | 1,300,556 |
| 2022-06-02 | $13.47 | $13.71 | $13.29 | $13.30 | $13.30 | 1,305,576 |
| 2022-06-01 | $13.34 | $13.78 | $13.18 | $13.57 | $13.57 | 1,246,416 |
| 2022-05-31 | $13.19 | $13.87 | $12.81 | $13.05 | $13.05 | 1,463,871 |
| 2022-05-27 | $12.68 | $13.07 | $12.50 | $12.99 | $12.99 | 779,824 |
| 2022-05-26 | $12.56 | $12.88 | $12.36 | $12.78 | $12.78 | 1,633,378 |
| 2022-05-25 | $12.60 | $13.01 | $12.58 | $12.88 | $12.88 | 1,010,787 |
| 2022-05-24 | $12.16 | $12.72 | $12.02 | $12.62 | $12.62 | 693,988 |
| 2022-05-23 | $12.09 | $12.51 | $11.88 | $12.43 | $12.43 | 693,179 |
| 2022-05-20 | $12.21 | $12.34 | $11.69 | $11.95 | $11.95 | 747,035 |
| 2022-05-19 | $11.76 | $12.44 | $11.73 | $12.02 | $12.02 | 1,217,937 |
| 2022-05-18 | $13.10 | $13.22 | $12.04 | $12.26 | $12.26 | 1,315,790 |
| 2022-05-17 | $13.08 | $13.36 | $12.83 | $12.90 | $12.90 | 1,012,239 |
| 2022-05-16 | $12.81 | $13.23 | $12.81 | $13.14 | $13.14 | 1,184,228 |
| 2022-05-13 | $12.49 | $12.88 | $12.34 | $12.70 | $12.70 | 1,700,070 |
| 2022-05-12 | $12.03 | $12.52 | $11.79 | $12.29 | $12.29 | 960,574 |
| 2022-05-11 | $12.34 | $13.19 | $12.14 | $12.17 | $12.17 | 1,618,455 |
| 2022-05-10 | $12.38 | $12.67 | $11.70 | $11.99 | $11.99 | 2,337,750 |
| 2022-05-09 | $13.12 | $13.17 | $12.05 | $12.20 | $12.20 | 2,740,741 |
| 2022-05-06 | $13.45 | $13.58 | $13.06 | $13.45 | $13.45 | 1,506,279 |
| 2022-05-05 | $14.14 | $14.19 | $12.59 | $13.19 | $13.19 | 1,723,730 |
| 2022-05-04 | $14.58 | $14.76 | $13.06 | $13.88 | $13.88 | 2,054,248 |
| 2022-05-03 | $14.19 | $14.49 | $14.02 | $14.21 | $14.21 | 969,578 |
| 2022-05-02 | $14.00 | $14.41 | $13.67 | $14.18 | $14.18 | 902,673 |
| 2022-04-29 | $14.19 | $14.51 | $13.91 | $14.14 | $14.14 | 1,751,942 |
| 2022-04-28 | $14.11 | $14.53 | $13.21 | $14.26 | $14.26 | 869,327 |
| 2022-04-27 | $13.89 | $14.15 | $13.56 | $13.87 | $13.87 | 706,714 |
| 2022-04-26 | $13.64 | $14.55 | $13.60 | $13.81 | $13.81 | 1,054,422 |
| 2022-04-25 | $13.79 | $14.09 | $12.72 | $13.68 | $13.68 | 1,518,060 |
| 2022-04-22 | $15.20 | $15.43 | $14.35 | $14.36 | $14.36 | 1,273,473 |
| 2022-04-21 | $16.85 | $16.93 | $14.97 | $15.32 | $15.32 | 2,296,499 |
| 2022-04-20 | $16.12 | $16.34 | $15.62 | $16.23 | $16.23 | 1,248,929 |
| 2022-04-19 | $15.62 | $16.11 | $15.45 | $16.05 | $16.05 | 970,034 |
| 2022-04-18 | $15.94 | $16.28 | $15.52 | $15.75 | $15.75 | 686,815 |
| 2022-04-14 | $15.25 | $15.78 | $15.09 | $15.66 | $15.66 | 599,149 |
| 2022-04-13 | $15.50 | $15.71 | $14.93 | $15.33 | $15.33 | 731,366 |
| 2022-04-12 | $14.82 | $15.70 | $14.82 | $15.17 | $15.17 | 1,257,159 |
| 2022-04-11 | $14.53 | $14.85 | $14.23 | $14.45 | $14.45 | 1,231,795 |
| 2022-04-08 | $14.21 | $14.85 | $14.11 | $14.85 | $14.85 | 1,008,047 |
| 2022-04-07 | $13.84 | $14.09 | $13.30 | $14.00 | $14.00 | 845,972 |
| 2022-04-06 | $14.15 | $14.32 | $13.65 | $13.77 | $13.77 | 911,152 |
| 2022-04-05 | $14.48 | $14.93 | $13.80 | $13.90 | $13.90 | 755,122 |
| 2022-04-04 | $14.46 | $14.92 | $13.85 | $14.43 | $14.43 | 1,349,605 |
| 2022-04-01 | $13.83 | $14.50 | $13.68 | $14.32 | $14.32 | 1,222,453 |
| 2022-03-31 | $13.65 | $14.40 | $13.52 | $13.93 | $13.93 | 1,361,704 |
| 2022-03-30 | $14.09 | $14.48 | $13.88 | $14.05 | $14.05 | 826,938 |
| 2022-03-29 | $13.25 | $13.94 | $12.86 | $13.78 | $13.78 | 3,357,413 |
| 2022-03-28 | $14.16 | $14.35 | $13.49 | $13.64 | $13.64 | 921,747 |
| 2022-03-25 | $13.87 | $14.68 | $13.84 | $14.58 | $14.58 | 1,817,563 |
| 2022-03-24 | $13.75 | $14.28 | $13.75 | $13.94 | $13.94 | 736,445 |
| 2022-03-23 | $14.15 | $14.38 | $13.73 | $13.74 | $13.74 | 1,017,435 |
| 2022-03-22 | $13.82 | $14.18 | $13.67 | $13.85 | $13.85 | 594,546 |
| 2022-03-21 | $13.66 | $14.12 | $13.62 | $13.90 | $13.90 | 1,078,878 |
| 2022-03-18 | $13.30 | $13.49 | $12.91 | $13.28 | $13.28 | 2,722,048 |
| 2022-03-17 | $12.97 | $13.68 | $12.83 | $13.29 | $13.29 | 1,368,564 |
| 2022-03-16 | $12.99 | $13.16 | $12.40 | $12.75 | $12.75 | 1,126,491 |
| 2022-03-15 | $12.93 | $13.43 | $12.79 | $12.91 | $12.91 | 1,374,337 |
| 2022-03-14 | $14.11 | $14.11 | $12.95 | $13.46 | $13.46 | 1,510,338 |
| 2022-03-11 | $14.59 | $14.94 | $14.11 | $14.53 | $14.53 | 1,152,573 |
| 2022-03-10 | $14.38 | $14.88 | $14.20 | $14.81 | $14.81 | 2,314,771 |
| 2022-03-09 | $14.19 | $14.46 | $13.46 | $14.24 | $14.24 | 2,097,860 |
| 2022-03-08 | $15.03 | $15.42 | $14.39 | $14.93 | $14.93 | 3,091,877 |
| 2022-03-07 | $14.19 | $16.05 | $14.00 | $14.70 | $14.70 | 2,682,865 |
| 2022-03-04 | $13.39 | $14.00 | $13.19 | $13.88 | $13.88 | 1,245,054 |
| 2022-03-03 | $12.95 | $13.39 | $12.66 | $13.35 | $13.35 | 1,465,197 |
| 2022-03-02 | $12.71 | $13.16 | $12.70 | $13.04 | $13.04 | 933,796 |
| 2022-03-01 | $12.96 | $13.19 | $12.18 | $12.40 | $12.40 | 1,098,524 |
| 2022-02-28 | $11.97 | $12.90 | $11.90 | $12.77 | $12.77 | 1,226,520 |
| 2022-02-25 | $11.90 | $12.19 | $11.47 | $11.93 | $11.93 | 1,025,015 |
| 2022-02-24 | $10.82 | $11.98 | $10.82 | $11.94 | $11.94 | 1,752,011 |
| 2022-02-23 | $11.67 | $11.94 | $10.67 | $10.79 | $10.79 | 1,808,892 |
| 2022-02-22 | $12.50 | $12.58 | $11.89 | $11.94 | $11.94 | 1,170,583 |
| 2022-02-18 | $12.23 | $12.51 | $11.86 | $12.19 | $12.19 | 538,073 |
| 2022-02-17 | $12.32 | $12.61 | $12.14 | $12.52 | $12.52 | 629,965 |
| 2022-02-16 | $12.66 | $13.01 | $12.33 | $12.44 | $12.44 | 883,182 |
| 2022-02-15 | $12.02 | $12.57 | $11.83 | $12.51 | $12.51 | 810,888 |
| 2022-02-14 | $12.40 | $12.67 | $12.16 | $12.46 | $12.46 | 974,483 |
| 2022-02-11 | $11.84 | $12.75 | $11.80 | $12.55 | $12.55 | 1,208,697 |
| 2022-02-10 | $11.00 | $11.78 | $10.92 | $11.76 | $11.76 | 1,351,618 |
| 2022-02-09 | $10.93 | $11.12 | $10.73 | $11.10 | $11.10 | 810,465 |
| 2022-02-08 | $11.11 | $11.23 | $10.81 | $10.92 | $10.92 | 775,639 |
| 2022-02-07 | $11.03 | $11.30 | $10.96 | $11.13 | $11.13 | 819,518 |
| 2022-02-04 | $11.02 | $11.53 | $10.86 | $11.24 | $11.24 | 975,637 |
| 2022-02-03 | $10.90 | $11.09 | $10.71 | $10.88 | $10.88 | 696,726 |
| 2022-02-02 | $11.18 | $11.33 | $10.92 | $11.07 | $11.07 | 668,789 |
| 2022-02-01 | $10.41 | $11.29 | $10.30 | $11.28 | $11.28 | 1,224,255 |
| 2022-01-31 | $10.27 | $10.71 | $10.12 | $10.51 | $10.51 | 833,175 |
| 2022-01-28 | $10.43 | $10.75 | $10.14 | $10.39 | $10.39 | 615,673 |
| 2022-01-27 | $11.01 | $11.23 | $10.36 | $10.50 | $10.50 | 776,536 |
| 2022-01-26 | $10.98 | $11.40 | $10.64 | $10.83 | $10.83 | 984,739 |
| 2022-01-25 | $10.22 | $10.94 | $9.91 | $10.83 | $10.83 | 776,914 |
| 2022-01-24 | $9.65 | $10.35 | $9.47 | $10.28 | $10.28 | 1,562,142 |
| 2022-01-21 | $10.01 | $10.29 | $9.84 | $9.99 | $9.99 | 950,451 |
| 2022-01-20 | $10.09 | $10.65 | $10.09 | $10.16 | $10.16 | 870,250 |
| 2022-01-19 | $10.57 | $10.61 | $10.14 | $10.28 | $10.28 | 886,218 |
| 2022-01-18 | $10.67 | $10.80 | $10.40 | $10.44 | $10.44 | 1,027,941 |
| 2022-01-14 | $9.92 | $10.68 | $9.92 | $10.63 | $10.63 | 987,127 |
| 2022-01-13 | $9.99 | $10.42 | $9.92 | $9.98 | $9.98 | 775,260 |
| 2022-01-12 | $9.89 | $9.96 | $9.67 | $9.91 | $9.91 | 893,366 |
| 2022-01-11 | $9.78 | $9.89 | $9.54 | $9.84 | $9.84 | 962,466 |
| 2022-01-10 | $9.60 | $9.67 | $9.43 | $9.64 | $9.64 | 529,009 |
| 2022-01-07 | $9.57 | $9.75 | $9.50 | $9.60 | $9.60 | 605,498 |
| 2022-01-06 | $9.35 | $9.68 | $9.21 | $9.53 | $9.53 | 740,723 |
| 2022-01-05 | $9.30 | $9.43 | $9.06 | $9.06 | $9.06 | 947,135 |
| 2022-01-04 | $8.82 | $9.39 | $8.72 | $9.20 | $9.20 | 1,013,310 |
| 2022-01-03 | $8.14 | $8.70 | $8.13 | $8.69 | $8.69 | 611,024 |
| 2021-12-31 | $8.08 | $8.14 | $7.90 | $8.10 | $8.10 | 459,942 |
| 2021-12-30 | $8.22 | $8.33 | $8.08 | $8.09 | $8.09 | 308,435 |
| 2021-12-29 | $8.40 | $8.40 | $8.10 | $8.19 | $8.19 | 370,058 |
| 2021-12-28 | $8.63 | $8.77 | $8.33 | $8.40 | $8.40 | 341,048 |
| 2021-12-27 | $8.41 | $8.61 | $8.25 | $8.60 | $8.60 | 444,824 |
| 2021-12-23 | $8.39 | $8.53 | $8.36 | $8.45 | $8.45 | 475,813 |
| 2021-12-22 | $8.21 | $8.42 | $8.10 | $8.32 | $8.32 | 479,977 |
| 2021-12-21 | $7.91 | $8.29 | $7.91 | $8.27 | $8.27 | 566,229 |
| 2021-12-20 | $7.59 | $7.81 | $7.31 | $7.76 | $7.76 | 712,075 |
| 2021-12-17 | $7.99 | $8.00 | $7.64 | $7.79 | $7.79 | 2,029,979 |
| 2021-12-16 | $8.34 | $8.47 | $8.02 | $8.08 | $8.08 | 1,253,387 |
| 2021-12-15 | $8.28 | $8.39 | $7.87 | $8.22 | $8.22 | 1,071,647 |
| 2021-12-14 | $8.56 | $8.84 | $8.31 | $8.33 | $8.33 | 1,174,090 |
| 2021-12-13 | $8.95 | $8.95 | $8.43 | $8.62 | $8.62 | 631,288 |
| 2021-12-10 | $8.95 | $9.09 | $8.70 | $9.02 | $9.02 | 519,707 |
| 2021-12-09 | $8.56 | $8.84 | $8.44 | $8.78 | $8.78 | 451,346 |
| 2021-12-08 | $8.89 | $8.97 | $8.63 | $8.75 | $8.75 | 619,290 |
| 2021-12-07 | $8.72 | $8.96 | $8.69 | $8.86 | $8.86 | 938,298 |
| 2021-12-06 | $8.42 | $8.69 | $8.23 | $8.54 | $8.54 | 710,451 |
| 2021-12-03 | $8.53 | $8.59 | $8.05 | $8.21 | $8.21 | 645,482 |
| 2021-12-02 | $8.03 | $8.42 | $7.79 | $8.35 | $8.35 | 809,805 |
| 2021-12-01 | $8.61 | $8.68 | $8.05 | $8.08 | $8.08 | 1,181,803 |
| 2021-11-30 | $8.20 | $8.37 | $8.04 | $8.22 | $8.22 | 1,454,168 |
| 2021-11-29 | $8.51 | $8.59 | $8.36 | $8.49 | $8.49 | 898,506 |
| 2021-11-26 | $7.89 | $8.27 | $7.67 | $8.24 | $8.24 | 701,234 |
| 2021-11-24 | $8.38 | $8.66 | $8.34 | $8.63 | $8.63 | 837,124 |
| 2021-11-23 | $8.18 | $8.53 | $8.18 | $8.48 | $8.48 | 1,112,673 |
| 2021-11-22 | $7.75 | $8.32 | $7.70 | $8.04 | $8.04 | 1,386,876 |
| 2021-11-19 | $7.94 | $8.22 | $7.71 | $7.78 | $7.78 | 1,246,961 |
| 2021-11-18 | $8.62 | $8.63 | $8.12 | $8.24 | $8.24 | 1,516,800 |
| 2021-11-17 | $8.81 | $8.91 | $8.48 | $8.58 | $8.58 | 930,097 |
| 2021-11-16 | $9.02 | $9.14 | $8.85 | $8.96 | $8.96 | 603,834 |
| 2021-11-15 | $9.19 | $9.19 | $8.94 | $9.03 | $9.03 | 620,429 |
| 2021-11-12 | $9.33 | $9.36 | $9.13 | $9.21 | $9.21 | 528,201 |
| 2021-11-11 | $9.49 | $9.58 | $9.32 | $9.33 | $9.33 | 526,780 |
| 2021-11-10 | $9.82 | $9.96 | $9.33 | $9.46 | $9.46 | 722,253 |
| 2021-11-09 | $9.87 | $10.05 | $9.61 | $9.99 | $9.99 | 708,516 |
| 2021-11-08 | $9.77 | $10.17 | $9.75 | $9.90 | $9.90 | 798,481 |
| 2021-11-05 | $9.67 | $9.87 | $9.51 | $9.60 | $9.60 | 761,108 |
| 2021-11-04 | $9.95 | $10.10 | $9.26 | $9.44 | $9.44 | 996,254 |
| 2021-11-03 | $9.35 | $9.75 | $9.33 | $9.60 | $9.60 | 655,406 |
| 2021-11-02 | $9.50 | $9.59 | $9.30 | $9.58 | $9.58 | 671,599 |
| 2021-11-01 | $9.78 | $9.92 | $9.53 | $9.67 | $9.67 | 1,274,857 |
| 2021-10-29 | $10.14 | $10.14 | $9.46 | $9.59 | $9.59 | 849,809 |
| 2021-10-28 | $9.85 | $10.16 | $9.77 | $10.09 | $10.09 | 774,571 |
| 2021-10-27 | $10.32 | $10.33 | $9.79 | $9.90 | $9.90 | 625,564 |
| 2021-10-26 | $10.31 | $10.56 | $10.11 | $10.47 | $10.47 | 891,977 |
| 2021-10-25 | $10.29 | $10.80 | $10.18 | $10.25 | $10.25 | 850,091 |
| 2021-10-22 | $10.14 | $10.26 | $10.05 | $10.20 | $10.20 | 463,217 |
| 2021-10-21 | $10.19 | $10.37 | $10.02 | $10.13 | $10.13 | 800,597 |
| 2021-10-20 | $10.09 | $10.27 | $9.96 | $10.26 | $10.26 | 700,783 |
| 2021-10-19 | $10.20 | $10.20 | $9.84 | $10.19 | $10.19 | 516,000 |
| 2021-10-18 | $10.29 | $10.48 | $10.05 | $10.20 | $10.20 | 743,385 |
| 2021-10-15 | $10.42 | $10.56 | $10.24 | $10.24 | $10.24 | 979,491 |
| 2021-10-14 | $10.37 | $10.40 | $9.98 | $10.08 | $10.08 | 642,809 |
| 2021-10-13 | $9.82 | $10.26 | $9.64 | $10.22 | $10.22 | 918,853 |
| 2021-10-12 | $9.94 | $10.18 | $9.70 | $9.93 | $9.93 | 504,402 |
| 2021-10-11 | $10.36 | $10.38 | $9.92 | $9.96 | $9.96 | 848,214 |
| 2021-10-08 | $9.89 | $10.21 | $9.83 | $9.96 | $9.96 | 693,301 |
| 2021-10-07 | $9.53 | $9.98 | $9.37 | $9.82 | $9.82 | 722,812 |
| 2021-10-06 | $9.65 | $9.86 | $9.31 | $9.53 | $9.53 | 926,973 |
| 2021-10-05 | $10.00 | $10.32 | $9.68 | $9.92 | $9.92 | 1,485,021 |
| 2021-10-04 | $9.51 | $10.10 | $9.47 | $9.86 | $9.86 | 1,700,883 |
| 2021-10-01 | $8.76 | $9.33 | $8.73 | $9.30 | $9.30 | 1,356,863 |
| 2021-09-30 | $8.73 | $8.80 | $8.43 | $8.65 | $8.65 | 761,801 |
| 2021-09-29 | $8.65 | $8.93 | $8.40 | $8.81 | $8.81 | 1,194,387 |
| 2021-09-28 | $8.71 | $9.16 | $8.60 | $8.67 | $8.67 | 1,182,954 |
| 2021-09-27 | $8.27 | $8.74 | $8.24 | $8.56 | $8.56 | 1,080,900 |
| 2021-09-24 | $7.86 | $8.10 | $7.80 | $7.98 | $7.98 | 992,956 |
| 2021-09-23 | $7.27 | $7.94 | $7.18 | $7.88 | $7.88 | 1,551,862 |
| 2021-09-22 | $7.42 | $7.64 | $7.20 | $7.21 | $7.21 | 1,300,266 |
| 2021-09-21 | $7.53 | $7.56 | $7.08 | $7.21 | $7.21 | 849,976 |
| 2021-09-20 | $7.36 | $7.48 | $7.11 | $7.38 | $7.38 | 698,643 |
| 2021-09-17 | $7.82 | $7.93 | $7.56 | $7.79 | $7.79 | 1,782,322 |
| 2021-09-16 | $8.00 | $8.00 | $7.59 | $7.79 | $7.79 | 740,672 |
| 2021-09-15 | $7.97 | $8.37 | $7.97 | $8.04 | $8.04 | 1,089,856 |
| 2021-09-14 | $8.15 | $8.28 | $7.75 | $7.79 | $7.79 | 618,849 |
| 2021-09-13 | $7.65 | $8.10 | $7.62 | $7.97 | $7.97 | 1,079,744 |
| 2021-09-10 | $7.70 | $7.71 | $7.39 | $7.42 | $7.42 | 568,200 |
| 2021-09-09 | $7.29 | $7.63 | $7.19 | $7.44 | $7.44 | 581,278 |
| 2021-09-08 | $7.74 | $7.85 | $7.34 | $7.36 | $7.36 | 673,726 |
| 2021-09-07 | $7.56 | $7.78 | $7.48 | $7.75 | $7.75 | 1,176,531 |
| 2021-09-03 | $7.84 | $7.96 | $7.65 | $7.75 | $7.75 | 383,104 |
| 2021-09-02 | $7.90 | $8.05 | $7.79 | $7.84 | $7.84 | 607,672 |
| 2021-09-01 | $7.73 | $7.86 | $7.60 | $7.73 | $7.73 | 549,802 |
| 2021-08-31 | $7.60 | $7.79 | $7.55 | $7.74 | $7.74 | 512,101 |
| 2021-08-30 | $7.94 | $8.03 | $7.67 | $7.69 | $7.69 | 558,479 |
| 2021-08-27 | $7.55 | $7.96 | $7.47 | $7.85 | $7.85 | 852,483 |
| 2021-08-26 | $7.45 | $7.56 | $7.32 | $7.40 | $7.40 | 422,274 |
| 2021-08-25 | $7.52 | $7.62 | $7.25 | $7.50 | $7.50 | 402,350 |
| 2021-08-24 | $7.28 | $7.50 | $7.28 | $7.46 | $7.46 | 586,253 |
| 2021-08-23 | $6.89 | $7.26 | $6.85 | $7.18 | $7.18 | 1,061,219 |
| 2021-08-20 | $6.47 | $6.69 | $6.47 | $6.57 | $6.57 | 763,847 |
| 2021-08-19 | $6.58 | $6.74 | $6.39 | $6.56 | $6.56 | 1,307,516 |
| 2021-08-18 | $6.87 | $7.07 | $6.76 | $6.82 | $6.82 | 737,810 |
| 2021-08-17 | $6.83 | $7.05 | $6.67 | $6.82 | $6.82 | 832,535 |
| 2021-08-16 | $7.00 | $7.09 | $6.84 | $6.97 | $6.97 | 769,948 |
| 2021-08-13 | $7.48 | $7.48 | $7.16 | $7.20 | $7.20 | 534,665 |
| 2021-08-12 | $7.68 | $7.78 | $7.35 | $7.53 | $7.53 | 370,695 |
| 2021-08-11 | $7.51 | $7.73 | $7.34 | $7.70 | $7.70 | 497,439 |
| 2021-08-10 | $7.23 | $7.65 | $7.20 | $7.62 | $7.62 | 668,055 |
| 2021-08-09 | $7.22 | $7.40 | $7.05 | $7.24 | $7.24 | 678,015 |
| 2021-08-06 | $7.44 | $7.65 | $7.32 | $7.33 | $7.33 | 865,778 |
| 2021-08-05 | $6.88 | $7.47 | $6.72 | $7.27 | $7.27 | 1,833,580 |
| 2021-08-04 | $7.45 | $7.56 | $6.77 | $6.89 | $6.89 | 1,202,002 |
| 2021-08-03 | $7.49 | $7.80 | $7.24 | $7.73 | $7.73 | 1,182,292 |
| 2021-08-02 | $7.57 | $8.00 | $7.49 | $7.58 | $7.58 | 1,149,355 |
| 2021-07-30 | $7.71 | $7.76 | $7.43 | $7.55 | $7.55 | 687,680 |
| 2021-07-29 | $8.06 | $8.06 | $7.75 | $7.80 | $7.80 | 1,476,009 |
| 2021-07-28 | $8.08 | $8.18 | $7.53 | $7.86 | $7.86 | 1,252,868 |
| 2021-07-27 | $8.07 | $8.11 | $7.82 | $7.98 | $7.98 | 798,254 |
| 2021-07-26 | $7.86 | $8.36 | $7.86 | $8.23 | $8.23 | 577,021 |
| 2021-07-23 | $8.07 | $8.08 | $7.70 | $7.81 | $7.81 | 586,338 |
| 2021-07-22 | $8.02 | $8.10 | $7.75 | $8.06 | $8.06 | 672,308 |
| 2021-07-21 | $7.71 | $8.24 | $7.56 | $8.08 | $8.08 | 1,038,244 |
| 2021-07-20 | $7.25 | $7.74 | $7.16 | $7.50 | $7.50 | 1,656,992 |
| 2021-07-19 | $7.22 | $7.53 | $7.09 | $7.23 | $7.23 | 1,014,494 |
| 2021-07-16 | $8.16 | $8.18 | $7.63 | $7.68 | $7.68 | 722,854 |
| 2021-07-15 | $8.22 | $8.43 | $7.91 | $7.98 | $7.98 | 843,336 |
| 2021-07-14 | $8.92 | $9.22 | $8.33 | $8.40 | $8.40 | 511,279 |
| 2021-07-13 | $8.87 | $8.99 | $8.62 | $8.83 | $8.83 | 538,886 |
| 2021-07-12 | $8.90 | $9.14 | $8.76 | $8.99 | $8.99 | 402,440 |
| 2021-07-09 | $8.98 | $9.27 | $8.80 | $9.14 | $9.14 | 927,006 |
| 2021-07-08 | $8.14 | $8.72 | $8.13 | $8.69 | $8.69 | 1,896,076 |
| 2021-07-07 | $8.79 | $8.99 | $8.28 | $8.40 | $8.40 | 1,218,090 |
| 2021-07-06 | $9.44 | $9.59 | $8.68 | $8.90 | $8.90 | 1,351,798 |
| 2021-07-02 | $9.82 | $9.82 | $9.29 | $9.48 | $9.48 | 820,700 |
| 2021-07-01 | $9.49 | $10.01 | $9.46 | $9.89 | $9.89 | 1,700,626 |
| 2021-06-30 | $9.24 | $9.30 | $9.08 | $9.16 | $9.16 | 1,252,838 |
| 2021-06-29 | $9.85 | $9.98 | $9.24 | $9.26 | $9.26 | 948,603 |
| 2021-06-28 | $10.26 | $10.30 | $9.37 | $9.74 | $9.74 | 1,867,109 |
| 2021-06-25 | $11.15 | $11.15 | $10.17 | $10.26 | $10.26 | 3,246,054 |
| 2021-06-24 | $11.06 | $11.20 | $10.79 | $11.09 | $11.09 | 545,573 |
| 2021-06-23 | $11.05 | $11.45 | $10.99 | $11.01 | $11.01 | 563,126 |
| 2021-06-22 | $10.89 | $11.08 | $10.71 | $10.90 | $10.90 | 631,772 |
| 2021-06-21 | $10.43 | $11.25 | $10.43 | $11.03 | $11.03 | 805,363 |
| 2021-06-18 | $10.23 | $10.67 | $9.99 | $10.37 | $10.37 | 1,969,989 |
| 2021-06-17 | $11.50 | $11.76 | $10.27 | $10.49 | $10.49 | 2,035,552 |
| 2021-06-16 | $11.35 | $11.94 | $11.19 | $11.56 | $11.56 | 1,435,062 |
| 2021-06-15 | $10.91 | $11.37 | $10.91 | $11.36 | $11.36 | 1,137,713 |
| 2021-06-14 | $10.98 | $11.36 | $10.84 | $10.91 | $10.91 | 1,018,650 |
| 2021-06-11 | $10.65 | $10.84 | $10.60 | $10.76 | $10.76 | 453,809 |
| 2021-06-10 | $10.86 | $11.02 | $10.55 | $10.59 | $10.59 | 532,401 |
| 2021-06-09 | $10.88 | $11.03 | $10.77 | $10.77 | $10.77 | 632,373 |
| 2021-06-08 | $11.00 | $11.28 | $10.82 | $10.93 | $10.93 | 759,669 |
| 2021-06-07 | $11.46 | $11.49 | $11.07 | $11.10 | $11.10 | 507,929 |
| 2021-06-04 | $11.39 | $11.44 | $11.02 | $11.37 | $11.37 | 705,807 |
| 2021-06-03 | $11.24 | $11.75 | $11.15 | $11.29 | $11.29 | 1,312,780 |
| 2021-06-02 | $10.45 | $11.46 | $10.30 | $11.37 | $11.37 | 2,025,205 |
| 2021-06-01 | $10.17 | $10.66 | $10.05 | $10.50 | $10.50 | 861,200 |
| 2021-05-28 | $10.07 | $10.10 | $9.81 | $9.94 | $9.94 | 364,156 |
| 2021-05-27 | $9.85 | $10.09 | $9.80 | $9.98 | $9.98 | 588,413 |
| 2021-05-26 | $9.40 | $9.75 | $9.36 | $9.70 | $9.70 | 481,052 |
| 2021-05-25 | $9.78 | $9.98 | $9.41 | $9.44 | $9.44 | 487,492 |
| 2021-05-24 | $10.19 | $10.19 | $9.83 | $9.85 | $9.85 | 770,641 |
| 2021-05-21 | $10.17 | $10.19 | $9.97 | $10.04 | $10.04 | 458,882 |
| 2021-05-20 | $9.94 | $9.96 | $9.53 | $9.88 | $9.88 | 542,516 |
| 2021-05-19 | $10.10 | $10.18 | $9.81 | $10.02 | $10.02 | 813,297 |
| 2021-05-18 | $11.00 | $11.02 | $10.45 | $10.46 | $10.46 | 734,413 |
| 2021-05-17 | $10.44 | $10.99 | $10.24 | $10.99 | $10.99 | 971,264 |
| 2021-05-14 | $10.48 | $10.87 | $10.48 | $10.57 | $10.57 | 759,051 |
| 2021-05-13 | $10.48 | $10.78 | $9.89 | $10.24 | $10.24 | 603,221 |
| 2021-05-12 | $10.78 | $11.30 | $10.58 | $10.63 | $10.63 | 680,501 |
| 2021-05-11 | $10.37 | $10.83 | $10.14 | $10.78 | $10.78 | 1,585,894 |
| 2021-05-10 | $11.14 | $11.53 | $10.70 | $10.71 | $10.71 | 1,219,664 |
| 2021-05-07 | $10.29 | $10.99 | $10.10 | $10.98 | $10.98 | 1,051,699 |
| 2021-05-06 | $10.03 | $10.48 | $9.82 | $10.46 | $10.46 | 933,060 |
| 2021-05-05 | $10.03 | $10.46 | $10.00 | $10.17 | $10.17 | 856,390 |
| 2021-05-04 | $10.67 | $10.78 | $10.21 | $10.36 | $10.36 | 745,993 |
| 2021-05-03 | $9.86 | $10.75 | $9.86 | $10.72 | $10.72 | 1,649,740 |
| 2021-04-30 | $9.93 | $10.22 | $9.59 | $9.63 | $9.63 | 909,200 |
| 2021-04-29 | $10.42 | $10.52 | $10.07 | $10.18 | $10.18 | 908,211 |
| 2021-04-28 | $9.49 | $10.25 | $9.45 | $10.20 | $10.20 | 852,188 |
| 2021-04-27 | $9.48 | $9.57 | $9.04 | $9.39 | $9.39 | 1,348,509 |
| 2021-04-26 | $9.29 | $9.61 | $9.28 | $9.46 | $9.46 | 803,524 |
| 2021-04-23 | $9.04 | $9.42 | $8.88 | $9.28 | $9.28 | 798,235 |
| 2021-04-22 | $9.22 | $9.30 | $8.93 | $9.02 | $9.02 | 619,926 |
| 2021-04-21 | $8.98 | $9.21 | $8.78 | $9.15 | $9.15 | 1,877,440 |
| 2021-04-20 | $9.94 | $9.94 | $8.97 | $9.11 | $9.11 | 2,042,768 |
| 2021-04-19 | $10.03 | $10.13 | $9.79 | $10.07 | $10.07 | 668,643 |
| 2021-04-16 | $10.70 | $10.75 | $10.06 | $10.07 | $10.07 | 981,556 |
| 2021-04-15 | $10.98 | $10.99 | $10.46 | $10.64 | $10.64 | 501,851 |
| 2021-04-14 | $10.31 | $11.00 | $10.26 | $10.88 | $10.88 | 908,195 |
| 2021-04-13 | $10.15 | $10.29 | $9.97 | $10.17 | $10.17 | 669,701 |
| 2021-04-12 | $10.23 | $10.33 | $10.09 | $10.20 | $10.20 | 461,862 |
| 2021-04-09 | $10.45 | $10.53 | $10.08 | $10.12 | $10.12 | 538,472 |
| 2021-04-08 | $10.46 | $10.61 | $10.19 | $10.45 | $10.45 | 568,324 |
| 2021-04-07 | $10.62 | $10.92 | $10.56 | $10.61 | $10.61 | 720,445 |
| 2021-04-06 | $10.91 | $11.25 | $10.45 | $10.57 | $10.57 | 1,358,408 |
| 2021-04-05 | $11.18 | $11.18 | $10.33 | $10.90 | $10.90 | 1,302,223 |
| 2021-04-01 | $10.75 | $11.21 | $10.66 | $11.13 | $11.13 | 745,834 |
| 2021-03-31 | $10.67 | $10.94 | $10.57 | $10.66 | $10.66 | 862,195 |
| 2021-03-30 | $10.24 | $10.81 | $10.24 | $10.68 | $10.68 | 1,118,854 |
| 2021-03-29 | $10.94 | $10.94 | $10.28 | $10.47 | $10.47 | 1,001,348 |
| 2021-03-26 | $11.26 | $11.33 | $10.72 | $10.99 | $10.99 | 923,497 |
| 2021-03-25 | $10.09 | $11.00 | $9.60 | $10.90 | $10.90 | 1,285,334 |
| 2021-03-24 | $10.65 | $11.07 | $10.45 | $10.47 | $10.47 | 1,320,228 |
| 2021-03-23 | $10.80 | $10.98 | $10.20 | $10.35 | $10.35 | 1,275,251 |
| 2021-03-22 | $11.18 | $11.24 | $10.95 | $11.16 | $11.16 | 866,290 |
| 2021-03-19 | $11.01 | $11.45 | $10.79 | $11.26 | $11.26 | 3,033,676 |
| 2021-03-18 | $11.67 | $11.70 | $10.94 | $11.05 | $11.05 | 996,163 |
| 2021-03-17 | $11.24 | $11.77 | $11.24 | $11.67 | $11.67 | 736,181 |
| 2021-03-16 | $11.94 | $12.05 | $11.39 | $11.40 | $11.40 | 1,049,863 |
| 2021-03-15 | $12.57 | $12.68 | $12.01 | $12.19 | $12.19 | 1,104,762 |
| 2021-03-12 | $12.82 | $13.13 | $12.50 | $12.69 | $12.69 | 777,126 |
| 2021-03-11 | $12.57 | $13.00 | $12.40 | $12.69 | $12.69 | 751,417 |
| 2021-03-10 | $12.32 | $12.79 | $12.12 | $12.74 | $12.74 | 1,397,985 |
| 2021-03-09 | $13.67 | $13.70 | $12.35 | $12.41 | $12.41 | 1,141,531 |
| 2021-03-08 | $13.13 | $13.99 | $13.08 | $13.76 | $13.76 | 1,725,888 |
| 2021-03-05 | $12.51 | $13.18 | $11.89 | $13.14 | $13.14 | 1,661,472 |
| 2021-03-04 | $11.65 | $11.97 | $11.21 | $11.93 | $11.93 | 1,140,559 |
| 2021-03-03 | $11.49 | $12.07 | $11.45 | $11.56 | $11.56 | 666,264 |
| 2021-03-02 | $12.19 | $12.22 | $11.31 | $11.32 | $11.32 | 650,771 |
| 2021-03-01 | $11.92 | $12.04 | $11.43 | $12.04 | $12.04 | 1,099,431 |
| 2021-02-26 | $11.04 | $11.66 | $10.54 | $11.47 | $11.47 | 1,054,538 |
| 2021-02-25 | $11.71 | $11.91 | $11.09 | $11.20 | $11.20 | 1,378,746 |
| 2021-02-24 | $10.24 | $11.44 | $9.65 | $11.41 | $11.41 | 1,282,818 |
| 2021-02-23 | $10.13 | $10.49 | $9.64 | $10.35 | $10.35 | 969,052 |
| 2021-02-22 | $9.47 | $10.47 | $9.43 | $10.26 | $10.26 | 742,665 |
| 2021-02-19 | $9.27 | $9.58 | $9.16 | $9.48 | $9.48 | 537,304 |
| 2021-02-18 | $9.65 | $9.69 | $9.23 | $9.31 | $9.31 | 495,953 |
| 2021-02-17 | $9.87 | $10.04 | $9.50 | $9.77 | $9.77 | 1,012,279 |
| 2021-02-16 | $9.64 | $10.02 | $9.62 | $9.90 | $9.90 | 820,458 |
| 2021-02-12 | $9.21 | $9.61 | $9.17 | $9.42 | $9.42 | 993,720 |
| 2021-02-11 | $9.65 | $9.65 | $9.17 | $9.30 | $9.30 | 1,035,283 |
| 2021-02-10 | $9.57 | $9.80 | $9.42 | $9.72 | $9.72 | 920,992 |
| 2021-02-09 | $9.75 | $9.85 | $9.30 | $9.56 | $9.56 | 1,298,693 |
| 2021-02-08 | $9.61 | $10.25 | $9.44 | $9.75 | $9.75 | 1,239,426 |
| 2021-02-05 | $9.41 | $9.60 | $9.12 | $9.50 | $9.50 | 2,231,665 |
| 2021-02-04 | $8.36 | $8.78 | $8.11 | $8.78 | $8.78 | 873,524 |
| 2021-02-03 | $8.15 | $8.31 | $7.98 | $8.30 | $8.30 | 738,728 |
| 2021-02-02 | $8.44 | $8.47 | $8.11 | $8.15 | $8.15 | 575,299 |
| 2021-02-01 | $8.10 | $8.23 | $7.86 | $8.14 | $8.14 | 714,910 |
| 2021-01-29 | $8.48 | $8.71 | $7.89 | $7.99 | $7.99 | 1,083,429 |
| 2021-01-28 | $7.98 | $8.57 | $7.89 | $8.55 | $8.55 | 1,060,195 |
| 2021-01-27 | $7.99 | $8.28 | $7.76 | $7.84 | $7.84 | 1,313,566 |
| 2021-01-26 | $8.23 | $8.36 | $8.11 | $8.23 | $8.23 | 1,887,111 |
| 2021-01-25 | $8.22 | $8.26 | $7.82 | $8.05 | $8.05 | 936,100 |
| 2021-01-22 | $7.58 | $8.33 | $7.56 | $8.31 | $8.31 | 2,027,513 |
| 2021-01-21 | $7.95 | $8.01 | $7.66 | $7.86 | $7.86 | 1,449,823 |
| 2021-01-20 | $8.15 | $8.25 | $7.85 | $7.96 | $7.96 | 1,037,402 |
| 2021-01-19 | $8.09 | $8.30 | $7.80 | $8.02 | $8.02 | 1,149,525 |
| 2021-01-15 | $8.03 | $8.20 | $7.77 | $7.87 | $7.87 | 692,019 |
| 2021-01-14 | $8.00 | $8.57 | $7.86 | $8.34 | $8.34 | 1,001,287 |
| 2021-01-13 | $8.35 | $8.35 | $7.82 | $7.93 | $7.93 | 831,581 |
| 2021-01-12 | $8.03 | $8.49 | $7.97 | $8.38 | $8.38 | 805,841 |
| 2021-01-11 | $7.95 | $8.16 | $7.80 | $8.03 | $8.03 | 1,132,508 |
| 2021-01-08 | $8.44 | $8.46 | $8.11 | $8.24 | $8.24 | 972,513 |
| 2021-01-07 | $8.54 | $8.59 | $8.14 | $8.21 | $8.21 | 1,136,775 |
| 2021-01-06 | $8.20 | $8.76 | $7.96 | $8.44 | $8.44 | 1,954,757 |
| 2021-01-05 | $7.60 | $8.39 | $7.58 | $8.07 | $8.07 | 1,617,164 |
| 2021-01-04 | $7.51 | $7.74 | $7.21 | $7.57 | $7.57 | 1,108,942 |
| 2020-12-31 | $7.34 | $7.50 | $7.29 | $7.39 | $7.39 | 1,052,608 |
| 2020-12-30 | $7.40 | $7.62 | $7.36 | $7.45 | $7.45 | 632,917 |
| 2020-12-29 | $7.51 | $7.60 | $7.32 | $7.41 | $7.41 | 723,069 |
| 2020-12-28 | $7.65 | $7.91 | $7.35 | $7.43 | $7.43 | 899,083 |
| 2020-12-24 | $7.75 | $7.75 | $7.40 | $7.55 | $7.55 | 347,221 |
| 2020-12-23 | $7.52 | $7.84 | $7.50 | $7.67 | $7.67 | 917,834 |
| 2020-12-22 | $7.18 | $7.47 | $6.94 | $7.44 | $7.44 | 1,314,725 |
| 2020-12-21 | $6.97 | $7.42 | $6.83 | $7.18 | $7.18 | 2,487,450 |
| 2020-12-18 | $7.68 | $7.68 | $7.21 | $7.28 | $7.28 | 2,608,792 |
| 2020-12-17 | $7.99 | $7.99 | $7.55 | $7.70 | $7.70 | 1,400,088 |
| 2020-12-16 | $8.16 | $8.32 | $7.85 | $7.87 | $7.87 | 1,562,589 |
| 2020-12-15 | $7.71 | $8.18 | $7.62 | $8.10 | $8.10 | 1,892,363 |
| 2020-12-14 | $7.63 | $7.68 | $7.20 | $7.39 | $7.39 | 2,208,215 |
| 2020-12-11 | $7.11 | $7.47 | $6.82 | $7.46 | $7.46 | 1,769,922 |
| 2020-12-10 | $6.86 | $7.40 | $6.79 | $7.22 | $7.22 | 1,521,825 |
| 2020-12-09 | $6.92 | $7.19 | $6.77 | $6.87 | $6.87 | 1,849,159 |
| 2020-12-08 | $6.42 | $6.94 | $6.42 | $6.89 | $6.89 | 1,756,046 |
| 2020-12-07 | $6.74 | $6.74 | $6.44 | $6.61 | $6.61 | 1,235,099 |
| 2020-12-04 | $6.54 | $6.85 | $6.54 | $6.83 | $6.83 | 880,913 |
| 2020-12-03 | $6.29 | $6.39 | $6.16 | $6.34 | $6.34 | 1,016,912 |
| 2020-12-02 | $6.15 | $6.50 | $6.09 | $6.26 | $6.26 | 776,279 |
| 2020-12-01 | $6.01 | $6.34 | $5.86 | $6.21 | $6.21 | 1,325,078 |
| 2020-11-30 | $6.29 | $6.33 | $5.76 | $5.77 | $5.77 | 1,066,379 |
| 2020-11-27 | $6.65 | $6.71 | $6.39 | $6.43 | $6.43 | 419,426 |
| 2020-11-25 | $6.85 | $6.88 | $6.44 | $6.72 | $6.72 | 927,541 |
| 2020-11-24 | $6.44 | $7.02 | $6.36 | $6.88 | $6.88 | 2,034,125 |
| 2020-11-23 | $5.62 | $6.25 | $5.57 | $6.13 | $6.13 | 1,214,305 |
| 2020-11-20 | $5.60 | $5.65 | $5.43 | $5.48 | $5.48 | 712,143 |
| 2020-11-19 | $5.46 | $5.66 | $5.34 | $5.65 | $5.65 | 1,153,977 |
| 2020-11-18 | $5.61 | $5.91 | $5.51 | $5.52 | $5.52 | 947,542 |
| 2020-11-17 | $5.37 | $5.62 | $5.25 | $5.50 | $5.50 | 893,527 |
| 2020-11-16 | $5.27 | $5.49 | $5.19 | $5.48 | $5.48 | 2,557,636 |
| 2020-11-13 | $4.86 | $5.00 | $4.79 | $4.96 | $4.96 | 1,134,860 |
| 2020-11-12 | $4.79 | $4.95 | $4.70 | $4.80 | $4.80 | 1,084,379 |
| 2020-11-11 | $4.92 | $4.99 | $4.70 | $4.91 | $4.91 | 1,103,402 |
| 2020-11-10 | $4.98 | $4.98 | $4.67 | $4.83 | $4.83 | 1,452,466 |
| 2020-11-09 | $4.17 | $5.09 | $4.15 | $4.82 | $4.82 | 2,804,001 |
| 2020-11-06 | $3.91 | $3.95 | $3.72 | $3.79 | $3.79 | 1,133,067 |
| 2020-11-05 | $3.98 | $4.05 | $3.81 | $3.87 | $3.87 | 2,254,475 |
| 2020-11-04 | $4.04 | $4.13 | $3.82 | $4.00 | $4.00 | 1,531,629 |
| 2020-11-03 | $4.22 | $4.57 | $3.95 | $4.12 | $4.12 | 1,632,285 |
| 2020-11-02 | $4.00 | $4.31 | $3.96 | $4.18 | $4.18 | 1,030,047 |
| 2020-10-30 | $3.87 | $4.00 | $3.83 | $3.95 | $3.95 | 1,024,814 |
| 2020-10-29 | $3.76 | $3.91 | $3.58 | $3.90 | $3.90 | 952,203 |
| 2020-10-28 | $3.97 | $4.05 | $3.78 | $3.84 | $3.84 | 1,317,350 |
| 2020-10-27 | $4.27 | $4.27 | $4.05 | $4.21 | $4.21 | 1,222,664 |
| 2020-10-26 | $4.26 | $4.35 | $4.21 | $4.33 | $4.33 | 1,058,647 |
| 2020-10-23 | $4.35 | $4.48 | $4.31 | $4.40 | $4.40 | 863,021 |
| 2020-10-22 | $4.18 | $4.35 | $3.94 | $4.30 | $4.30 | 1,015,522 |
| 2020-10-21 | $4.32 | $4.36 | $4.15 | $4.15 | $4.15 | 1,121,672 |
| 2020-10-20 | $4.27 | $4.37 | $4.18 | $4.34 | $4.34 | 626,949 |
| 2020-10-19 | $4.25 | $4.41 | $4.13 | $4.20 | $4.20 | 768,516 |
| 2020-10-16 | $4.42 | $4.48 | $4.22 | $4.27 | $4.27 | 702,753 |
| 2020-10-15 | $4.29 | $4.51 | $4.24 | $4.51 | $4.51 | 838,274 |
| 2020-10-14 | $4.44 | $4.69 | $4.41 | $4.42 | $4.42 | 678,063 |
| 2020-10-13 | $4.53 | $4.60 | $4.38 | $4.41 | $4.41 | 661,472 |
| 2020-10-12 | $4.50 | $4.59 | $4.36 | $4.53 | $4.53 | 849,448 |
| 2020-10-09 | $4.53 | $4.54 | $4.37 | $4.50 | $4.50 | 956,790 |
| 2020-10-08 | $4.37 | $4.48 | $4.19 | $4.47 | $4.47 | 1,304,024 |
| 2020-10-07 | $4.27 | $4.35 | $4.11 | $4.26 | $4.26 | 2,006,395 |
| 2020-10-06 | $4.20 | $4.33 | $4.12 | $4.16 | $4.16 | 1,917,542 |
| 2020-10-05 | $4.11 | $4.26 | $4.08 | $4.17 | $4.17 | 938,494 |
| 2020-10-02 | $4.02 | $4.15 | $3.77 | $4.05 | $4.05 | 1,443,585 |
| 2020-10-01 | $3.95 | $4.39 | $3.92 | $4.21 | $4.21 | 3,090,872 |
| 2020-09-30 | $4.31 | $4.41 | $4.01 | $4.06 | $4.06 | 1,470,494 |
| 2020-09-29 | $4.01 | $4.50 | $3.84 | $4.31 | $4.31 | 3,929,649 |
| 2020-09-28 | $4.06 | $4.25 | $3.99 | $4.08 | $4.08 | 1,232,231 |
| 2020-09-25 | $3.77 | $3.93 | $3.73 | $3.86 | $3.86 | 1,348,948 |
| 2020-09-24 | $3.94 | $3.99 | $3.77 | $3.85 | $3.85 | 1,441,424 |
| 2020-09-23 | $4.24 | $4.30 | $3.94 | $3.95 | $3.95 | 1,899,151 |
| 2020-09-22 | $4.45 | $4.54 | $4.22 | $4.26 | $4.26 | 1,572,711 |
| 2020-09-21 | $4.67 | $4.75 | $4.29 | $4.36 | $4.36 | 1,716,374 |
| 2020-09-18 | $5.11 | $5.20 | $4.75 | $4.89 | $4.89 | 5,694,724 |
| 2020-09-17 | $4.95 | $5.09 | $4.77 | $5.03 | $5.03 | 1,401,566 |
| 2020-09-16 | $4.99 | $5.30 | $4.81 | $5.13 | $5.13 | 2,071,773 |
| 2020-09-15 | $4.93 | $5.03 | $4.77 | $4.90 | $4.90 | 1,784,440 |
| 2020-09-14 | $5.09 | $5.13 | $4.73 | $4.92 | $4.92 | 1,669,431 |
| 2020-09-11 | $5.25 | $5.28 | $5.04 | $5.13 | $5.13 | 956,197 |
| 2020-09-10 | $5.51 | $5.51 | $5.10 | $5.19 | $5.19 | 1,113,535 |
| 2020-09-09 | $5.56 | $5.73 | $5.46 | $5.51 | $5.51 | 1,056,947 |
| 2020-09-08 | $5.82 | $5.82 | $5.42 | $5.45 | $5.45 | 1,033,776 |
| 2020-09-04 | $6.06 | $6.15 | $5.73 | $5.94 | $5.94 | 765,053 |
| 2020-09-03 | $6.23 | $6.34 | $5.84 | $5.98 | $5.98 | 1,267,299 |
| 2020-09-02 | $6.39 | $6.39 | $6.13 | $6.27 | $6.27 | 1,137,188 |
| 2020-09-01 | $6.34 | $6.50 | $6.22 | $6.46 | $6.46 | 1,332,981 |
| 2020-08-31 | $6.45 | $6.50 | $6.26 | $6.28 | $6.28 | 881,395 |
| 2020-08-28 | $6.35 | $6.53 | $6.27 | $6.50 | $6.50 | 711,172 |
| 2020-08-27 | $6.11 | $6.37 | $6.10 | $6.33 | $6.33 | 919,942 |
| 2020-08-26 | $6.34 | $6.41 | $6.00 | $6.12 | $6.12 | 968,803 |
| 2020-08-25 | $6.17 | $6.25 | $6.03 | $6.16 | $6.16 | 750,317 |
| 2020-08-24 | $5.81 | $6.12 | $5.67 | $6.08 | $6.08 | 975,454 |
| 2020-08-21 | $5.91 | $5.95 | $5.57 | $5.69 | $5.69 | 1,190,961 |
| 2020-08-20 | $6.10 | $6.19 | $5.97 | $5.97 | $5.97 | 1,143,662 |
| 2020-08-19 | $6.18 | $6.39 | $6.15 | $6.25 | $6.25 | 800,807 |
| 2020-08-18 | $6.39 | $6.52 | $6.12 | $6.16 | $6.16 | 778,097 |
| 2020-08-17 | $6.50 | $6.52 | $6.29 | $6.45 | $6.45 | 959,540 |
| 2020-08-14 | $6.36 | $6.55 | $6.34 | $6.51 | $6.51 | 501,843 |
| 2020-08-13 | $6.49 | $6.58 | $6.27 | $6.44 | $6.44 | 833,575 |
| 2020-08-12 | $6.60 | $6.67 | $6.42 | $6.56 | $6.56 | 1,165,479 |
| 2020-08-11 | $6.75 | $6.90 | $6.39 | $6.44 | $6.44 | 1,518,066 |
| 2020-08-10 | $6.04 | $6.54 | $6.01 | $6.46 | $6.46 | 1,228,428 |
| 2020-08-07 | $5.94 | $5.95 | $5.75 | $5.91 | $5.91 | 797,141 |
| 2020-08-06 | $6.30 | $6.45 | $5.87 | $5.94 | $5.94 | 1,183,552 |
| 2020-08-05 | $5.81 | $6.28 | $5.65 | $6.19 | $6.19 | 2,617,831 |
| 2020-08-04 | $5.55 | $5.74 | $5.52 | $5.74 | $5.74 | 982,198 |
| 2020-08-03 | $5.33 | $5.67 | $5.25 | $5.53 | $5.53 | 984,427 |
| 2020-07-31 | $5.39 | $5.46 | $5.16 | $5.37 | $5.37 | 1,295,875 |
| 2020-07-30 | $5.54 | $5.55 | $5.27 | $5.46 | $5.46 | 895,259 |
| 2020-07-29 | $5.50 | $5.70 | $5.35 | $5.69 | $5.69 | 1,309,745 |
| 2020-07-28 | $5.71 | $5.81 | $5.40 | $5.41 | $5.41 | 786,145 |
| 2020-07-27 | $5.59 | $5.78 | $5.47 | $5.76 | $5.76 | 962,290 |
| 2020-07-24 | $5.65 | $5.77 | $5.52 | $5.66 | $5.66 | 802,607 |
| 2020-07-23 | $5.35 | $5.75 | $5.30 | $5.71 | $5.71 | 1,165,847 |
| 2020-07-22 | $5.74 | $5.76 | $5.37 | $5.42 | $5.42 | 1,554,050 |
| 2020-07-21 | $5.37 | $6.10 | $5.34 | $5.95 | $5.95 | 2,542,040 |
| 2020-07-20 | $5.31 | $5.40 | $5.11 | $5.13 | $5.13 | 892,471 |
| 2020-07-17 | $5.28 | $5.48 | $5.19 | $5.29 | $5.29 | 1,317,900 |
| 2020-07-16 | $5.47 | $5.57 | $5.11 | $5.26 | $5.26 | 1,144,200 |
| 2020-07-15 | $5.08 | $5.60 | $5.02 | $5.58 | $5.58 | 2,318,900 |
| 2020-07-14 | $4.30 | $4.69 | $4.22 | $4.68 | $4.68 | 1,578,100 |
| 2020-07-13 | $4.53 | $4.59 | $4.30 | $4.31 | $4.31 | 1,351,700 |
| 2020-07-10 | $4.49 | $4.64 | $4.35 | $4.45 | $4.45 | 1,767,200 |
| 2020-07-09 | $4.98 | $5.01 | $4.49 | $4.50 | $4.50 | 1,178,100 |
| 2020-07-08 | $5.04 | $5.10 | $4.89 | $5.00 | $5.00 | 1,254,200 |
| 2020-07-07 | $5.19 | $5.22 | $4.99 | $5.02 | $5.02 | 1,343,500 |
| 2020-07-06 | $5.11 | $5.30 | $5.01 | $5.27 | $5.27 | 1,406,300 |
| 2020-07-02 | $5.12 | $5.20 | $4.82 | $4.90 | $4.90 | 1,145,100 |
| 2020-07-01 | $5.18 | $5.34 | $4.87 | $4.96 | $4.96 | 1,396,600 |
| 2020-06-30 | $4.98 | $5.14 | $4.88 | $5.14 | $5.14 | 1,030,200 |
| 2020-06-29 | $4.94 | $5.18 | $4.86 | $5.04 | $5.04 | 930,400 |
| 2020-06-26 | $5.08 | $5.08 | $4.77 | $4.89 | $4.89 | 2,575,389 |
| 2020-06-25 | $4.89 | $5.23 | $4.79 | $5.14 | $5.14 | 1,084,153 |
| 2020-06-24 | $5.32 | $5.37 | $4.85 | $5.02 | $5.02 | 2,424,871 |
| 2020-06-23 | $5.66 | $5.68 | $5.24 | $5.44 | $5.44 | 1,474,046 |
| 2020-06-22 | $5.51 | $5.54 | $5.25 | $5.51 | $5.51 | 1,805,915 |
| 2020-06-19 | $5.78 | $5.79 | $5.34 | $5.41 | $5.41 | 3,070,251 |
| 2020-06-18 | $5.39 | $5.70 | $5.24 | $5.60 | $5.60 | 1,287,554 |
| 2020-06-17 | $5.95 | $5.95 | $5.41 | $5.45 | $5.45 | 1,581,290 |
| 2020-06-16 | $6.44 | $6.44 | $5.92 | $5.98 | $5.98 | 1,756,584 |
| 2020-06-15 | $5.49 | $6.08 | $5.44 | $5.91 | $5.91 | 1,729,010 |
| 2020-06-12 | $5.89 | $5.99 | $5.55 | $5.97 | $5.97 | 3,631,175 |
| 2020-06-11 | $5.63 | $6.05 | $5.35 | $5.36 | $5.36 | 2,697,140 |
| 2020-06-10 | $6.92 | $6.94 | $6.28 | $6.39 | $6.39 | 2,807,209 |
| 2020-06-09 | $7.09 | $7.57 | $6.81 | $7.32 | $7.32 | 2,992,027 |
| 2020-06-08 | $7.00 | $7.58 | $6.47 | $7.56 | $7.56 | 5,258,342 |
| 2020-06-05 | $6.16 | $6.58 | $5.90 | $6.36 | $6.36 | 3,377,010 |
| 2020-06-04 | $4.70 | $5.80 | $4.60 | $5.66 | $5.66 | 5,757,319 |
| 2020-06-03 | $4.99 | $5.01 | $4.55 | $4.65 | $4.65 | 3,606,400 |
| 2020-06-02 | $4.90 | $5.16 | $4.71 | $4.82 | $4.82 | 4,475,228 |
| 2020-06-01 | $4.85 | $5.16 | $4.76 | $4.99 | $4.99 | 3,430,405 |
| 2020-05-29 | $4.99 | $5.00 | $4.75 | $4.95 | $4.95 | 1,890,912 |
| 2020-05-28 | $5.20 | $5.21 | $4.98 | $4.99 | $4.99 | 2,652,373 |
| 2020-05-27 | $5.15 | $5.25 | $4.83 | $5.14 | $5.14 | 1,840,415 |
| 2020-05-26 | $5.15 | $5.19 | $4.99 | $5.11 | $5.11 | 2,250,603 |
| 2020-05-22 | $5.09 | $5.09 | $4.79 | $4.85 | $4.85 | 1,284,789 |
| 2020-05-21 | $5.08 | $5.19 | $4.91 | $5.11 | $5.11 | 1,993,121 |
| 2020-05-20 | $4.82 | $5.18 | $4.78 | $5.05 | $5.05 | 1,465,853 |
| 2020-05-19 | $4.88 | $4.90 | $4.55 | $4.65 | $4.65 | 1,497,637 |
| 2020-05-18 | $4.55 | $4.96 | $4.55 | $4.90 | $4.90 | 1,933,460 |
| 2020-05-15 | $4.20 | $4.37 | $4.11 | $4.26 | $4.26 | 1,628,579 |
| 2020-05-14 | $4.11 | $4.45 | $3.86 | $4.24 | $4.24 | 2,077,394 |
| 2020-05-13 | $4.60 | $4.63 | $4.00 | $4.14 | $4.14 | 1,982,797 |
| 2020-05-12 | $4.62 | $4.86 | $4.49 | $4.66 | $4.66 | 2,083,883 |
| 2020-05-11 | $4.60 | $4.64 | $4.32 | $4.52 | $4.52 | 1,169,298 |
| 2020-05-08 | $4.21 | $4.76 | $4.18 | $4.72 | $4.72 | 2,116,447 |
| 2020-05-07 | $4.06 | $4.28 | $3.96 | $4.13 | $4.13 | 1,945,199 |
| 2020-05-06 | $4.17 | $4.37 | $3.87 | $3.88 | $3.88 | 1,270,912 |
| 2020-05-05 | $4.30 | $4.54 | $4.12 | $4.17 | $4.17 | 1,857,341 |
| 2020-05-04 | $3.90 | $4.23 | $3.73 | $4.08 | $4.08 | 1,320,073 |
| 2020-05-01 | $4.03 | $4.28 | $3.89 | $3.97 | $3.97 | 1,829,179 |
| 2020-04-30 | $4.60 | $4.66 | $4.13 | $4.24 | $4.24 | 2,205,019 |
| 2020-04-29 | $4.00 | $4.53 | $4.00 | $4.49 | $4.49 | 3,960,291 |
| 2020-04-28 | $3.56 | $3.90 | $3.51 | $3.82 | $3.82 | 2,005,137 |
| 2020-04-27 | $3.61 | $3.69 | $3.20 | $3.59 | $3.59 | 1,962,528 |
| 2020-04-24 | $4.10 | $4.28 | $3.50 | $3.68 | $3.68 | 2,671,985 |
| 2020-04-23 | $3.62 | $4.05 | $3.46 | $3.98 | $3.98 | 3,032,641 |
| 2020-04-22 | $3.32 | $3.62 | $3.22 | $3.47 | $3.47 | 2,435,275 |
| 2020-04-21 | $3.07 | $3.29 | $2.99 | $3.17 | $3.17 | 1,767,773 |
| 2020-04-20 | $3.06 | $3.67 | $2.90 | $3.27 | $3.27 | 3,201,802 |
| 2020-04-17 | $2.95 | $3.50 | $2.82 | $3.50 | $3.50 | 3,259,795 |
| 2020-04-16 | $3.75 | $3.79 | $2.77 | $2.79 | $2.79 | 3,300,333 |
| 2020-04-15 | $3.65 | $3.73 | $3.27 | $3.71 | $3.71 | 2,802,607 |
| 2020-04-14 | $4.03 | $4.27 | $3.75 | $3.85 | $3.85 | 1,885,818 |
| 2020-04-13 | $4.37 | $4.50 | $3.92 | $4.00 | $4.00 | 1,401,192 |
| 2020-04-09 | $4.50 | $5.39 | $3.68 | $4.15 | $4.15 | 3,934,425 |
| 2020-04-08 | $3.85 | $4.30 | $3.58 | $4.27 | $4.27 | 3,094,857 |
| 2020-04-07 | $3.95 | $4.24 | $3.39 | $3.51 | $3.51 | 3,681,994 |
| 2020-04-06 | $3.13 | $3.79 | $3.00 | $3.59 | $3.59 | 4,592,272 |
| 2020-04-03 | $3.09 | $3.49 | $2.75 | $3.11 | $3.11 | 3,572,564 |
| 2020-04-02 | $2.30 | $3.18 | $2.28 | $2.81 | $2.81 | 4,945,369 |
| 2020-04-01 | $2.30 | $2.30 | $2.04 | $2.23 | $2.23 | 4,213,906 |
| 2020-03-31 | $2.23 | $2.85 | $2.23 | $2.50 | $2.50 | 4,091,209 |
| 2020-03-30 | $2.20 | $2.21 | $2.01 | $2.16 | $2.16 | 2,836,378 |
| 2020-03-27 | $2.42 | $2.43 | $2.05 | $2.29 | $2.29 | 1,868,593 |
| 2020-03-26 | $2.30 | $2.91 | $2.23 | $2.51 | $2.51 | 3,991,463 |
| 2020-03-25 | $2.42 | $2.48 | $2.02 | $2.28 | $2.28 | 5,113,946 |
| 2020-03-24 | $2.16 | $2.35 | $2.02 | $2.21 | $2.21 | 4,124,096 |
| 2020-03-23 | $1.95 | $2.06 | $1.80 | $2.00 | $2.00 | 3,180,662 |
| 2020-03-20 | $2.13 | $2.23 | $1.88 | $1.92 | $1.92 | 5,592,900 |
| 2020-03-19 | $1.53 | $2.19 | $1.36 | $2.11 | $2.11 | 4,851,095 |
| 2020-03-18 | $2.01 | $2.13 | $1.49 | $1.51 | $1.51 | 4,236,346 |
| 2020-03-17 | $2.45 | $2.45 | $1.75 | $2.01 | $2.01 | 5,072,442 |
| 2020-03-16 | $2.26 | $2.54 | $1.44 | $2.50 | $2.50 | 10,767,041 |
| 2020-03-13 | $4.01 | $4.08 | $3.09 | $3.76 | $3.76 | 3,783,465 |
| 2020-03-12 | $3.51 | $4.00 | $3.02 | $4.00 | $4.00 | 2,768,396 |
| 2020-03-11 | $3.51 | $4.06 | $3.42 | $3.76 | $3.76 | 3,259,418 |
| 2020-03-10 | $4.33 | $4.36 | $3.43 | $3.77 | $3.77 | 4,452,192 |
| 2020-03-09 | $4.40 | $4.69 | $4.01 | $4.03 | $4.03 | 4,210,396 |
| 2020-03-06 | $7.72 | $7.73 | $6.49 | $6.92 | $6.92 | 2,882,181 |
| 2020-03-05 | $8.33 | $8.50 | $7.88 | $8.04 | $8.04 | 1,543,713 |
| 2020-03-04 | $8.56 | $8.88 | $8.44 | $8.62 | $8.62 | 1,672,617 |
| 2020-03-03 | $8.93 | $8.93 | $7.99 | $8.32 | $8.32 | 1,691,316 |
| 2020-03-02 | $8.79 | $8.88 | $8.04 | $8.85 | $8.85 | 1,856,204 |
| 2020-02-28 | $7.91 | $8.88 | $7.89 | $8.76 | $8.76 | 1,726,078 |
| 2020-02-27 | $8.95 | $8.95 | $8.22 | $8.23 | $8.23 | 1,617,367 |
| 2020-02-26 | $9.99 | $10.03 | $9.14 | $9.32 | $9.32 | 1,664,589 |
| 2020-02-25 | $9.59 | $10.89 | $9.45 | $9.99 | $9.99 | 3,218,028 |
| 2020-02-24 | $9.61 | $9.77 | $9.11 | $9.11 | $9.11 | 1,764,237 |
| 2020-02-21 | $10.33 | $10.41 | $9.88 | $10.01 | $10.01 | 833,931 |
| 2020-02-20 | $10.77 | $11.02 | $10.44 | $10.47 | $10.47 | 1,004,755 |
| 2020-02-19 | $10.32 | $10.79 | $10.28 | $10.75 | $10.75 | 1,373,477 |
| 2020-02-18 | $10.26 | $10.30 | $9.90 | $10.18 | $10.18 | 892,024 |
| 2020-02-14 | $10.24 | $10.44 | $10.06 | $10.32 | $10.32 | 721,370 |
| 2020-02-13 | $9.91 | $10.26 | $9.79 | $10.22 | $10.22 | 926,842 |
| 2020-02-12 | $9.86 | $10.06 | $9.56 | $9.95 | $9.95 | 1,066,656 |
| 2020-02-11 | $9.73 | $9.84 | $9.56 | $9.57 | $9.57 | 1,157,139 |
| 2020-02-10 | $9.52 | $9.70 | $9.31 | $9.51 | $9.51 | 1,096,646 |
| 2020-02-07 | $9.47 | $9.85 | $9.42 | $9.62 | $9.62 | 1,013,868 |
| 2020-02-06 | $10.26 | $10.26 | $9.52 | $9.56 | $9.56 | 1,636,752 |
| 2020-02-05 | $9.92 | $10.49 | $9.89 | $10.21 | $10.21 | 1,120,695 |
| 2020-02-04 | $9.56 | $10.08 | $9.49 | $9.69 | $9.69 | 1,546,943 |
| 2020-02-03 | $9.74 | $9.78 | $9.25 | $9.29 | $9.29 | 1,340,984 |
| 2020-01-31 | $10.17 | $10.20 | $9.65 | $9.74 | $9.74 | 1,404,749 |
| 2020-01-30 | $9.89 | $10.36 | $9.81 | $10.33 | $10.33 | 870,590 |
| 2020-01-29 | $10.20 | $10.38 | $10.09 | $10.12 | $10.12 | 765,095 |
| 2020-01-28 | $9.90 | $10.21 | $9.85 | $10.09 | $10.09 | 760,987 |
| 2020-01-27 | $9.64 | $9.85 | $9.47 | $9.75 | $9.75 | 1,315,821 |
| 2020-01-24 | $10.31 | $10.31 | $9.81 | $10.00 | $10.00 | 1,676,563 |
| 2020-01-23 | $10.62 | $10.66 | $9.82 | $10.29 | $10.29 | 2,213,483 |
| 2020-01-22 | $11.05 | $11.15 | $10.65 | $10.87 | $10.87 | 1,566,661 |
| 2020-01-21 | $11.12 | $11.35 | $10.95 | $11.15 | $11.15 | 1,671,783 |
| 2020-01-17 | $11.54 | $11.68 | $11.12 | $11.17 | $11.17 | 706,002 |
| 2020-01-16 | $11.20 | $11.71 | $11.17 | $11.45 | $11.45 | 888,989 |
| 2020-01-15 | $11.09 | $11.39 | $10.93 | $11.07 | $11.07 | 888,064 |
| 2020-01-14 | $11.00 | $11.27 | $10.73 | $11.22 | $11.22 | 1,259,371 |
| 2020-01-13 | $10.85 | $11.04 | $10.60 | $10.94 | $10.94 | 1,158,464 |
| 2020-01-10 | $11.06 | $11.06 | $10.79 | $10.90 | $10.90 | 880,178 |
| 2020-01-09 | $11.26 | $11.48 | $10.99 | $11.04 | $11.04 | 1,110,438 |
| 2020-01-08 | $11.54 | $11.67 | $11.04 | $11.18 | $11.18 | 1,413,823 |
| 2020-01-07 | $12.09 | $12.09 | $11.27 | $11.60 | $11.60 | 1,089,990 |
| 2020-01-06 | $11.80 | $12.12 | $11.69 | $11.97 | $11.97 | 2,356,619 |
| 2020-01-03 | $11.21 | $11.45 | $11.02 | $11.35 | $11.35 | 1,501,843 |
| 2020-01-02 | $11.36 | $11.40 | $10.83 | $11.02 | $11.02 | 1,202,966 |
| 2019-12-31 | $11.04 | $11.33 | $10.88 | $11.25 | $11.25 | 1,021,411 |
| 2019-12-30 | $11.05 | $11.31 | $11.02 | $11.15 | $11.15 | 851,063 |
| 2019-12-27 | $11.36 | $11.38 | $10.93 | $11.02 | $11.02 | 806,417 |
| 2019-12-26 | $11.36 | $11.45 | $11.25 | $11.29 | $11.29 | 871,037 |
| 2019-12-24 | $11.25 | $11.46 | $11.22 | $11.27 | $11.27 | 266,795 |
| 2019-12-23 | $10.98 | $11.37 | $10.75 | $11.28 | $11.28 | 1,652,129 |
| 2019-12-20 | $11.01 | $11.04 | $10.76 | $11.00 | $11.00 | 4,202,491 |
| 2019-12-19 | $10.96 | $11.05 | $10.84 | $10.94 | $10.94 | 1,309,983 |
| 2019-12-18 | $10.75 | $10.99 | $10.66 | $10.86 | $10.86 | 1,279,302 |
| 2019-12-17 | $10.48 | $10.77 | $10.35 | $10.75 | $10.75 | 2,288,959 |
| 2019-12-16 | $10.07 | $10.48 | $10.07 | $10.38 | $10.38 | 2,309,299 |
| 2019-12-13 | $9.99 | $10.27 | $9.77 | $10.00 | $10.00 | 1,133,963 |
| 2019-12-12 | $9.87 | $10.31 | $9.73 | $9.99 | $9.99 | 1,768,782 |
| 2019-12-11 | $9.31 | $9.89 | $9.31 | $9.78 | $9.78 | 1,752,205 |
| 2019-12-10 | $9.36 | $9.68 | $9.29 | $9.31 | $9.31 | 1,336,639 |
| 2019-12-09 | $9.34 | $9.44 | $9.20 | $9.32 | $9.32 | 1,000,473 |
| 2019-12-06 | $8.89 | $9.56 | $8.74 | $9.44 | $9.44 | 2,027,813 |
| 2019-12-05 | $8.99 | $9.06 | $8.71 | $8.82 | $8.82 | 1,452,569 |
| 2019-12-04 | $8.46 | $9.08 | $8.46 | $8.89 | $8.89 | 1,520,070 |
| 2019-12-03 | $8.30 | $8.50 | $8.20 | $8.43 | $8.43 | 1,428,792 |
| 2019-12-02 | $8.71 | $8.85 | $8.43 | $8.45 | $8.45 | 1,280,248 |
| 2019-11-29 | $8.58 | $8.76 | $8.38 | $8.62 | $8.62 | 764,157 |
| 2019-11-27 | $8.51 | $8.76 | $8.43 | $8.73 | $8.73 | 717,080 |
| 2019-11-26 | $8.75 | $8.75 | $8.42 | $8.47 | $8.47 | 970,362 |
| 2019-11-25 | $8.26 | $8.74 | $8.17 | $8.72 | $8.72 | 1,182,450 |
| 2019-11-22 | $8.34 | $8.53 | $8.21 | $8.27 | $8.27 | 1,117,741 |
| 2019-11-21 | $8.19 | $8.36 | $8.09 | $8.32 | $8.32 | 1,488,384 |
| 2019-11-20 | $7.99 | $8.26 | $7.78 | $8.18 | $8.18 | 2,027,039 |
| 2019-11-19 | $8.03 | $8.20 | $7.88 | $7.97 | $7.97 | 1,617,414 |
| 2019-11-18 | $8.29 | $8.33 | $7.78 | $8.00 | $8.00 | 2,043,104 |
| 2019-11-15 | $7.88 | $8.44 | $7.88 | $8.39 | $8.39 | 2,836,837 |
| 2019-11-14 | $7.40 | $8.30 | $7.07 | $7.74 | $7.74 | 5,373,709 |
| 2019-11-13 | $7.65 | $7.65 | $7.31 | $7.34 | $7.34 | 1,808,940 |
| 2019-11-12 | $7.36 | $7.85 | $7.25 | $7.69 | $7.69 | 1,566,699 |
| 2019-11-11 | $7.30 | $7.44 | $7.27 | $7.36 | $7.36 | 1,245,722 |
| 2019-11-08 | $7.24 | $7.53 | $7.11 | $7.46 | $7.46 | 1,363,170 |
| 2019-11-07 | $7.47 | $7.75 | $7.32 | $7.33 | $7.33 | 1,024,251 |
| 2019-11-06 | $7.44 | $7.64 | $7.23 | $7.35 | $7.35 | 2,668,714 |
| 2019-11-05 | $7.86 | $8.13 | $7.44 | $7.45 | $7.45 | 3,462,873 |
| 2019-11-04 | $7.97 | $8.07 | $7.83 | $7.84 | $7.84 | 2,505,757 |
| 2019-11-01 | $7.71 | $7.92 | $7.68 | $7.85 | $7.85 | 1,382,085 |
| 2019-10-31 | $8.54 | $8.54 | $7.61 | $7.75 | $7.75 | 4,304,919 |
| 2019-10-30 | $9.34 | $9.34 | $8.35 | $8.55 | $8.55 | 4,031,695 |
| 2019-10-29 | $9.12 | $9.49 | $8.99 | $9.36 | $9.36 | 2,416,849 |
| 2019-10-28 | $8.96 | $9.46 | $8.95 | $9.26 | $9.26 | 2,611,896 |
| 2019-10-25 | $8.34 | $8.97 | $8.34 | $8.93 | $8.93 | 1,555,223 |
| 2019-10-24 | $8.43 | $8.51 | $8.18 | $8.42 | $8.42 | 1,456,201 |
| 2019-10-23 | $8.23 | $8.49 | $8.01 | $8.40 | $8.40 | 1,771,857 |
| 2019-10-22 | $8.15 | $8.64 | $8.04 | $8.36 | $8.36 | 1,815,992 |
| 2019-10-21 | $7.88 | $8.36 | $7.80 | $8.15 | $8.15 | 3,779,954 |
| 2019-10-18 | $8.53 | $8.90 | $7.61 | $7.91 | $7.91 | 5,928,169 |
| 2019-10-17 | $8.98 | $8.98 | $8.53 | $8.61 | $8.61 | 2,025,916 |
| 2019-10-16 | $9.09 | $9.55 | $8.92 | $8.94 | $8.94 | 1,285,542 |
| 2019-10-15 | $9.20 | $9.34 | $9.01 | $9.22 | $9.22 | 2,202,003 |
| 2019-10-14 | $9.23 | $9.40 | $8.91 | $9.32 | $9.32 | 3,397,922 |
| 2019-10-11 | $9.51 | $9.67 | $9.07 | $9.43 | $9.43 | 4,851,219 |
| 2019-10-10 | $9.50 | $10.07 | $9.07 | $9.44 | $9.44 | 13,284,798 |
| 2019-10-09 | $8.42 | $8.46 | $7.77 | $7.90 | $7.90 | 2,265,787 |
| 2019-10-08 | $8.45 | $8.56 | $8.06 | $8.34 | $8.34 | 1,657,477 |
| 2019-10-07 | $8.72 | $8.93 | $8.56 | $8.59 | $8.59 | 1,586,480 |
| 2019-10-04 | $8.79 | $8.94 | $8.45 | $8.71 | $8.71 | 2,059,314 |
| 2019-10-03 | $8.40 | $8.78 | $8.12 | $8.70 | $8.70 | 1,913,730 |
| 2019-10-02 | $8.51 | $8.87 | $8.28 | $8.43 | $8.43 | 2,321,939 |
| 2019-10-01 | $9.17 | $9.24 | $8.44 | $8.54 | $8.54 | 1,415,348 |
| 2019-09-30 | $8.96 | $9.24 | $8.78 | $9.09 | $9.09 | 1,874,302 |
| 2019-09-27 | $9.10 | $9.32 | $8.68 | $9.07 | $9.07 | 1,381,324 |
| 2019-09-26 | $9.23 | $9.34 | $9.03 | $9.18 | $9.18 | 971,373 |
| 2019-09-25 | $9.12 | $9.38 | $9.02 | $9.28 | $9.28 | 1,000,644 |
| 2019-09-24 | $9.58 | $9.75 | $9.21 | $9.26 | $9.26 | 1,334,383 |
| 2019-09-23 | $9.36 | $9.79 | $9.29 | $9.68 | $9.68 | 1,424,944 |
| 2019-09-20 | $9.78 | $9.95 | $9.43 | $9.45 | $9.45 | 5,708,268 |
| 2019-09-19 | $10.16 | $10.29 | $9.81 | $9.85 | $9.85 | 2,025,675 |
| 2019-09-18 | $10.23 | $10.44 | $9.94 | $10.05 | $10.05 | 1,577,687 |
| 2019-09-17 | $11.19 | $11.49 | $10.36 | $10.41 | $10.41 | 1,802,226 |
| 2019-09-16 | $11.98 | $11.98 | $10.66 | $11.43 | $11.43 | 2,577,212 |
| 2019-09-13 | $10.74 | $11.03 | $10.33 | $10.61 | $10.61 | 1,516,948 |
| 2019-09-12 | $10.18 | $10.75 | $9.97 | $10.63 | $10.63 | 1,844,666 |
| 2019-09-11 | $10.51 | $10.97 | $10.05 | $10.60 | $10.60 | 2,831,487 |
| 2019-09-10 | $10.29 | $10.80 | $10.23 | $10.45 | $10.45 | 2,824,891 |
| 2019-09-09 | $10.23 | $10.53 | $10.15 | $10.25 | $10.25 | 2,412,868 |
| 2019-09-06 | $9.98 | $10.29 | $9.65 | $10.17 | $10.17 | 1,519,704 |
| 2019-09-05 | $9.85 | $10.55 | $9.64 | $10.06 | $10.06 | 1,567,330 |
| 2019-09-04 | $9.86 | $9.86 | $8.98 | $9.71 | $9.71 | 2,897,205 |
| 2019-09-03 | $10.23 | $10.33 | $9.50 | $9.67 | $9.67 | 2,115,501 |
| 2019-08-30 | $10.74 | $10.86 | $10.33 | $10.65 | $10.65 | 1,040,128 |
| 2019-08-29 | $10.61 | $10.72 | $10.14 | $10.66 | $10.66 | 2,391,144 |
| 2019-08-28 | $10.35 | $10.68 | $10.22 | $10.48 | $10.48 | 2,160,824 |
| 2019-08-27 | $10.51 | $10.64 | $10.27 | $10.36 | $10.36 | 1,560,356 |
| 2019-08-26 | $10.53 | $10.66 | $10.21 | $10.39 | $10.39 | 2,047,025 |
| 2019-08-23 | $11.19 | $11.25 | $10.19 | $10.43 | $10.43 | 3,138,378 |
| 2019-08-22 | $11.89 | $11.96 | $11.24 | $11.31 | $11.31 | 1,261,917 |
| 2019-08-21 | $11.89 | $12.04 | $11.72 | $11.82 | $11.82 | 1,694,392 |
| 2019-08-20 | $11.55 | $11.79 | $11.49 | $11.68 | $11.68 | 2,022,374 |
| 2019-08-19 | $11.56 | $11.87 | $11.45 | $11.60 | $11.60 | 1,764,582 |
| 2019-08-16 | $11.27 | $11.45 | $11.09 | $11.34 | $11.34 | 1,849,014 |
| 2019-08-15 | $11.46 | $11.51 | $10.91 | $11.27 | $11.27 | 1,847,653 |
| 2019-08-14 | $11.84 | $11.91 | $11.28 | $11.49 | $11.49 | 1,803,847 |
| 2019-08-13 | $12.09 | $12.85 | $12.00 | $12.19 | $12.19 | 2,397,767 |
| 2019-08-12 | $12.49 | $12.81 | $11.50 | $12.21 | $12.21 | 3,792,187 |
| 2019-08-09 | $12.01 | $13.67 | $11.59 | $12.75 | $12.75 | 9,690,363 |
| 2019-08-08 | $17.02 | $17.53 | $16.70 | $17.34 | $17.34 | 1,935,052 |
| 2019-08-07 | $15.60 | $17.02 | $15.26 | $16.98 | $16.98 | 2,102,706 |
| 2019-08-06 | $16.47 | $16.69 | $15.44 | $15.88 | $15.88 | 1,514,554 |
| 2019-08-05 | $16.66 | $16.83 | $16.17 | $16.41 | $16.41 | 1,236,624 |
| 2019-08-02 | $16.87 | $17.30 | $16.67 | $17.15 | $17.15 | 845,813 |
| 2019-08-01 | $18.10 | $18.11 | $16.58 | $16.86 | $16.86 | 1,106,764 |
| 2019-07-31 | $18.32 | $18.80 | $18.07 | $18.13 | $18.13 | 1,207,803 |
| 2019-07-30 | $16.59 | $18.44 | $16.43 | $18.23 | $18.23 | 1,791,532 |
| 2019-07-29 | $16.99 | $17.09 | $15.86 | $16.58 | $16.58 | 1,789,244 |
| 2019-07-26 | $16.96 | $17.12 | $16.65 | $16.99 | $16.99 | 1,133,945 |
| 2019-07-25 | $17.35 | $17.42 | $16.60 | $16.89 | $16.89 | 1,009,062 |
| 2019-07-24 | $17.35 | $17.50 | $16.86 | $17.23 | $17.23 | 1,214,035 |
| 2019-07-23 | $17.40 | $17.62 | $17.09 | $17.36 | $17.36 | 957,822 |
| 2019-07-22 | $17.35 | $17.90 | $17.04 | $17.39 | $17.39 | 982,826 |
| 2019-07-19 | $16.97 | $17.30 | $16.86 | $17.23 | $17.23 | 1,150,291 |
| 2019-07-18 | $17.15 | $17.26 | $16.75 | $17.04 | $17.04 | 914,895 |
| 2019-07-17 | $17.93 | $18.00 | $17.24 | $17.29 | $17.29 | 1,200,899 |
| 2019-07-16 | $18.51 | $18.69 | $17.81 | $17.98 | $17.98 | 1,086,872 |
| 2019-07-15 | $19.28 | $19.44 | $18.02 | $18.54 | $18.54 | 1,548,843 |
| 2019-07-12 | $19.66 | $19.87 | $18.98 | $19.28 | $19.28 | 852,036 |
| 2019-07-11 | $19.69 | $19.84 | $19.34 | $19.70 | $19.70 | 767,373 |
| 2019-07-10 | $20.30 | $20.48 | $19.66 | $19.69 | $19.69 | 1,252,651 |
| 2019-07-09 | $20.25 | $20.26 | $19.78 | $20.07 | $20.07 | 1,156,934 |
| 2019-07-08 | $20.35 | $20.67 | $19.98 | $20.42 | $20.42 | 1,133,618 |
| 2019-07-05 | $20.02 | $20.52 | $19.80 | $20.39 | $20.39 | 865,589 |
| 2019-07-03 | $20.42 | $20.50 | $19.93 | $20.17 | $20.17 | 769,188 |
| 2019-07-02 | $20.80 | $21.06 | $20.16 | $20.40 | $20.40 | 1,262,854 |
| 2019-07-01 | $21.00 | $21.83 | $20.97 | $21.05 | $21.05 | 2,319,423 |
| 2019-06-28 | $19.49 | $20.80 | $19.49 | $20.70 | $20.70 | 4,312,510 |
| 2019-06-27 | $18.77 | $19.34 | $18.73 | $19.32 | $19.32 | 1,298,919 |
| 2019-06-26 | $18.76 | $19.39 | $18.72 | $18.86 | $18.86 | 822,314 |
| 2019-06-25 | $18.71 | $18.81 | $18.35 | $18.45 | $18.45 | 1,497,407 |
| 2019-06-24 | $19.40 | $19.58 | $18.46 | $18.77 | $18.77 | 1,391,480 |
| 2019-06-21 | $19.59 | $19.98 | $19.04 | $19.39 | $19.39 | 1,432,614 |
| 2019-06-20 | $18.89 | $19.67 | $18.89 | $19.61 | $19.61 | 934,077 |
| 2019-06-19 | $18.52 | $18.94 | $18.32 | $18.59 | $18.59 | 884,255 |
| 2019-06-18 | $18.77 | $19.16 | $18.18 | $18.52 | $18.52 | 990,221 |
| 2019-06-17 | $17.72 | $18.89 | $17.63 | $18.74 | $18.74 | 1,265,730 |
| 2019-06-14 | $18.34 | $18.41 | $17.76 | $17.77 | $17.77 | 1,322,184 |
| 2019-06-13 | $18.71 | $18.81 | $18.02 | $18.47 | $18.47 | 1,378,070 |
| 2019-06-12 | $18.69 | $19.01 | $18.28 | $18.31 | $18.31 | 876,674 |
| 2019-06-11 | $19.48 | $19.78 | $18.90 | $18.97 | $18.97 | 1,392,871 |
| 2019-06-10 | $19.24 | $19.85 | $19.12 | $19.22 | $19.22 | 1,285,847 |
| 2019-06-07 | $18.49 | $19.50 | $18.33 | $19.26 | $19.26 | 1,475,455 |
| 2019-06-06 | $18.44 | $18.85 | $17.92 | $18.56 | $18.56 | 1,635,767 |
| 2019-06-05 | $18.73 | $19.15 | $17.77 | $18.28 | $18.28 | 1,570,327 |
| 2019-06-04 | $19.63 | $19.98 | $18.65 | $18.78 | $18.78 | 1,541,159 |
| 2019-06-03 | $19.49 | $19.74 | $18.72 | $19.38 | $19.38 | 1,350,810 |
| 2019-05-31 | $19.25 | $20.07 | $19.07 | $19.42 | $19.42 | 1,228,935 |
| 2019-05-30 | $19.34 | $19.89 | $19.30 | $19.67 | $19.67 | 1,060,123 |
| 2019-05-29 | $18.66 | $19.47 | $18.53 | $19.39 | $19.39 | 1,354,074 |
| 2019-05-28 | $18.79 | $19.00 | $18.43 | $18.95 | $18.95 | 1,134,261 |
| 2019-05-24 | $19.52 | $19.68 | $18.71 | $18.81 | $18.81 | 1,034,931 |
| 2019-05-23 | $20.99 | $20.99 | $19.04 | $19.28 | $19.28 | 1,993,593 |
| 2019-05-22 | $22.46 | $22.57 | $21.19 | $21.56 | $21.56 | 1,032,919 |
| 2019-05-21 | $22.80 | $23.03 | $22.34 | $22.81 | $22.81 | 1,177,768 |
| 2019-05-20 | $23.31 | $23.71 | $22.64 | $22.68 | $22.68 | 902,343 |
| 2019-05-17 | $23.92 | $24.10 | $23.34 | $23.34 | $23.34 | 979,259 |
| 2019-05-16 | $22.60 | $24.15 | $22.54 | $24.05 | $24.05 | 1,926,519 |
| 2019-05-15 | $21.68 | $22.87 | $21.50 | $22.52 | $22.52 | 1,900,045 |
| 2019-05-14 | $21.34 | $22.14 | $21.21 | $22.07 | $22.07 | 1,076,447 |
| 2019-05-13 | $21.30 | $21.83 | $20.68 | $21.10 | $21.10 | 1,281,305 |
| 2019-05-10 | $21.03 | $21.69 | $20.45 | $21.55 | $21.55 | 1,765,987 |
| 2019-05-09 | $21.04 | $21.20 | $20.10 | $20.87 | $20.87 | 2,160,939 |
| 2019-05-08 | $22.50 | $22.84 | $20.33 | $21.32 | $21.32 | 2,852,395 |
| 2019-05-07 | $22.47 | $22.85 | $21.95 | $22.17 | $22.17 | 1,311,353 |
| 2019-05-06 | $22.15 | $22.95 | $22.00 | $22.77 | $22.77 | 1,015,749 |
| 2019-05-03 | $22.13 | $22.53 | $21.97 | $22.45 | $22.45 | 850,785 |
| 2019-05-02 | $21.56 | $22.24 | $21.04 | $21.94 | $21.94 | 1,400,988 |
| 2019-05-01 | $22.29 | $22.64 | $21.74 | $21.74 | $21.74 | 1,542,746 |
| 2019-04-30 | $23.50 | $23.51 | $21.69 | $22.13 | $22.13 | 1,771,401 |
| 2019-04-29 | $23.23 | $23.46 | $22.86 | $23.21 | $23.21 | 861,106 |
| 2019-04-26 | $23.06 | $23.58 | $22.72 | $23.23 | $23.23 | 661,430 |
| 2019-04-25 | $23.34 | $23.66 | $22.91 | $23.25 | $23.25 | 1,614,043 |
| 2019-04-24 | $24.53 | $24.59 | $23.26 | $23.34 | $23.34 | 1,047,682 |
| 2019-04-23 | $24.82 | $25.38 | $24.22 | $24.53 | $24.53 | 1,405,292 |
| 2019-04-22 | $23.97 | $24.83 | $23.94 | $24.66 | $24.66 | 2,383,754 |
| 2019-04-18 | $24.13 | $24.45 | $23.44 | $23.72 | $23.72 | 1,139,559 |
| 2019-04-17 | $24.40 | $24.55 | $23.50 | $24.09 | $24.09 | 1,184,096 |
| 2019-04-16 | $23.92 | $24.51 | $23.65 | $24.32 | $24.32 | 1,545,495 |
| 2019-04-15 | $23.26 | $24.08 | $23.13 | $23.92 | $23.92 | 993,894 |
| 2019-04-12 | $24.15 | $24.27 | $23.04 | $23.25 | $23.25 | 1,448,471 |
| 2019-04-11 | $23.47 | $23.84 | $23.13 | $23.65 | $23.65 | 985,338 |
| 2019-04-10 | $23.51 | $23.93 | $23.46 | $23.51 | $23.51 | 1,288,266 |
| 2019-04-09 | $23.20 | $23.77 | $22.58 | $23.29 | $23.29 | 2,090,876 |
| 2019-04-08 | $22.84 | $23.69 | $22.80 | $23.33 | $23.33 | 1,383,576 |
| 2019-04-05 | $22.31 | $22.76 | $22.21 | $22.65 | $22.65 | 1,271,971 |
| 2019-04-04 | $21.46 | $22.23 | $21.15 | $22.22 | $22.22 | 1,507,866 |
| 2019-04-03 | $22.46 | $22.75 | $21.83 | $21.88 | $21.88 | 1,565,025 |
| 2019-04-02 | $22.95 | $23.15 | $21.95 | $22.29 | $22.29 | 1,688,526 |
| 2019-04-01 | $22.77 | $23.18 | $22.58 | $22.95 | $22.95 | 846,473 |
| 2019-03-29 | $23.04 | $23.32 | $22.24 | $22.54 | $22.54 | 1,732,371 |
| 2019-03-28 | $22.16 | $22.88 | $22.13 | $22.61 | $22.61 | 1,230,168 |
| 2019-03-27 | $21.70 | $22.60 | $21.70 | $22.34 | $22.34 | 964,414 |
| 2019-03-26 | $21.66 | $22.17 | $21.57 | $21.74 | $21.74 | 1,096,092 |
| 2019-03-25 | $21.56 | $21.63 | $21.13 | $21.35 | $21.35 | 1,009,104 |
| 2019-03-22 | $21.98 | $22.07 | $21.52 | $21.69 | $21.69 | 1,004,198 |
| 2019-03-21 | $21.45 | $22.15 | $21.12 | $22.10 | $22.10 | 1,471,535 |
| 2019-03-20 | $20.74 | $21.77 | $20.22 | $21.55 | $21.55 | 2,102,219 |
| 2019-03-19 | $21.71 | $21.73 | $20.69 | $20.75 | $20.75 | 1,512,889 |
| 2019-03-18 | $21.01 | $21.69 | $21.01 | $21.57 | $21.57 | 1,217,816 |
| 2019-03-15 | $20.83 | $21.10 | $20.71 | $20.94 | $20.94 | 1,392,450 |
| 2019-03-14 | $20.40 | $20.80 | $20.17 | $20.70 | $20.70 | 1,138,997 |
| 2019-03-13 | $20.10 | $20.48 | $19.83 | $20.23 | $20.23 | 1,030,893 |
| 2019-03-12 | $19.88 | $20.18 | $19.72 | $19.76 | $19.76 | 749,171 |
| 2019-03-11 | $19.55 | $19.97 | $19.42 | $19.80 | $19.80 | 879,256 |
| 2019-03-08 | $19.08 | $19.46 | $18.88 | $19.25 | $19.25 | 918,094 |
| 2019-03-07 | $19.40 | $19.54 | $19.05 | $19.41 | $19.41 | 1,035,275 |
| 2019-03-06 | $19.67 | $19.71 | $18.90 | $19.34 | $19.34 | 1,898,598 |
| 2019-03-05 | $21.10 | $21.22 | $19.43 | $19.75 | $19.75 | 1,851,322 |
| 2019-03-04 | $20.92 | $21.45 | $20.67 | $21.05 | $21.05 | 1,892,870 |
| 2019-03-01 | $20.01 | $20.69 | $20.00 | $20.69 | $20.69 | 2,029,331 |
| 2019-02-28 | $19.72 | $20.19 | $18.67 | $19.86 | $19.86 | 1,956,275 |
| 2019-02-27 | $18.98 | $19.49 | $17.90 | $19.06 | $19.06 | 1,801,894 |
| 2019-02-26 | $18.51 | $18.97 | $18.37 | $18.69 | $18.69 | 1,479,822 |
| 2019-02-25 | $18.76 | $19.09 | $18.39 | $18.56 | $18.56 | 926,425 |
| 2019-02-22 | $18.50 | $18.84 | $18.38 | $18.83 | $18.83 | 692,484 |
| 2019-02-21 | $18.65 | $18.86 | $18.21 | $18.31 | $18.31 | 1,063,366 |
| 2019-02-20 | $18.25 | $18.78 | $18.19 | $18.75 | $18.75 | 991,187 |
| 2019-02-19 | $18.04 | $18.34 | $17.87 | $18.19 | $18.19 | 734,322 |
| 2019-02-15 | $17.92 | $18.24 | $17.79 | $18.16 | $18.16 | 843,268 |
| 2019-02-14 | $17.00 | $17.85 | $17.00 | $17.78 | $17.78 | 937,282 |
| 2019-02-13 | $17.15 | $17.74 | $17.02 | $17.09 | $17.09 | 1,011,700 |
| 2019-02-12 | $17.53 | $17.71 | $16.81 | $17.00 | $17.00 | 838,743 |
| 2019-02-11 | $16.87 | $17.45 | $16.68 | $17.21 | $17.21 | 829,538 |
| 2019-02-08 | $16.79 | $16.92 | $16.58 | $16.91 | $16.91 | 909,057 |
| 2019-02-07 | $17.02 | $17.25 | $16.32 | $16.87 | $16.87 | 565,872 |
| 2019-02-06 | $17.02 | $17.21 | $16.94 | $17.15 | $17.15 | 337,313 |
| 2019-02-05 | $17.27 | $17.47 | $16.99 | $17.15 | $17.15 | 897,758 |
| 2019-02-04 | $16.31 | $17.32 | $16.31 | $17.20 | $17.20 | 1,149,272 |
| 2019-02-01 | $16.34 | $16.71 | $16.23 | $16.46 | $16.46 | 970,481 |
| 2019-01-31 | $16.21 | $16.38 | $15.91 | $16.34 | $16.34 | 1,129,347 |
| 2019-01-30 | $16.12 | $16.39 | $15.72 | $16.20 | $16.20 | 694,683 |
| 2019-01-29 | $16.07 | $16.25 | $15.93 | $16.02 | $16.02 | 633,585 |
| 2019-01-28 | $16.36 | $16.51 | $15.94 | $15.95 | $15.95 | 1,034,131 |
| 2019-01-25 | $16.40 | $16.64 | $16.07 | $16.54 | $16.54 | 951,302 |
| 2019-01-24 | $15.44 | $16.32 | $15.28 | $16.29 | $16.29 | 1,374,119 |
| 2019-01-23 | $15.64 | $15.99 | $15.43 | $15.46 | $15.46 | 2,326,788 |
| 2019-01-22 | $15.20 | $15.20 | $14.55 | $14.97 | $14.97 | 1,086,849 |
| 2019-01-18 | $15.31 | $15.62 | $15.18 | $15.45 | $15.45 | 1,265,068 |
| 2019-01-17 | $15.13 | $15.30 | $14.73 | $15.08 | $15.08 | 1,040,451 |
| 2019-01-16 | $14.72 | $15.37 | $14.71 | $15.21 | $15.21 | 994,756 |
| 2019-01-15 | $15.15 | $15.15 | $14.66 | $14.79 | $14.79 | 1,556,975 |
| 2019-01-14 | $14.28 | $14.98 | $14.28 | $14.80 | $14.80 | 1,286,339 |
| 2019-01-11 | $14.50 | $14.69 | $14.28 | $14.65 | $14.65 | 1,150,247 |
| 2019-01-10 | $14.34 | $14.93 | $14.05 | $14.79 | $14.79 | 1,151,929 |
| 2019-01-09 | $13.87 | $14.83 | $13.69 | $14.54 | $14.54 | 1,923,449 |
| 2019-01-08 | $13.84 | $13.89 | $13.28 | $13.57 | $13.57 | 1,675,888 |
| 2019-01-07 | $13.69 | $13.78 | $13.26 | $13.60 | $13.60 | 1,150,459 |
| 2019-01-04 | $13.36 | $13.45 | $12.88 | $13.33 | $13.33 | 1,597,419 |
| 2019-01-03 | $12.62 | $13.05 | $12.29 | $13.05 | $13.05 | 1,277,313 |
| 2019-01-02 | $12.07 | $12.93 | $11.78 | $12.62 | $12.62 | 1,133,917 |
| 2018-12-31 | $12.25 | $12.54 | $11.89 | $12.32 | $12.32 | 884,621 |
| 2018-12-28 | $12.11 | $12.48 | $11.93 | $12.20 | $12.20 | 1,102,953 |
| 2018-12-27 | $12.12 | $12.32 | $11.51 | $12.06 | $12.06 | 1,235,839 |
| 2018-12-26 | $11.77 | $12.44 | $11.27 | $12.42 | $12.42 | 1,314,870 |
| 2018-12-24 | $11.83 | $12.40 | $11.56 | $11.68 | $11.68 | 1,112,449 |
| 2018-12-21 | $12.50 | $12.53 | $11.66 | $12.13 | $12.13 | 3,689,405 |
| 2018-12-20 | $13.10 | $13.46 | $12.46 | $12.62 | $12.62 | 2,210,110 |
| 2018-12-19 | $14.24 | $14.24 | $13.11 | $13.25 | $13.25 | 1,647,676 |
| 2018-12-18 | $14.78 | $14.95 | $14.17 | $14.29 | $14.29 | 2,440,363 |
| 2018-12-17 | $14.61 | $15.27 | $14.45 | $14.82 | $14.82 | 1,304,625 |
| 2018-12-14 | $14.87 | $15.25 | $14.62 | $14.71 | $14.71 | 1,131,319 |
| 2018-12-13 | $15.16 | $15.59 | $14.92 | $15.11 | $15.11 | 1,276,748 |
| 2018-12-12 | $15.31 | $15.94 | $15.31 | $15.41 | $15.41 | 1,998,346 |
| 2018-12-11 | $14.94 | $15.31 | $14.81 | $15.05 | $15.05 | 1,358,388 |
| 2018-12-10 | $14.60 | $15.03 | $14.53 | $14.73 | $14.73 | 1,470,874 |
| 2018-12-07 | $14.93 | $15.35 | $14.77 | $14.84 | $14.84 | 1,269,793 |
| 2018-12-06 | $14.51 | $14.89 | $14.01 | $14.57 | $14.57 | 2,320,182 |
| 2018-12-04 | $16.26 | $16.39 | $14.93 | $15.01 | $15.01 | 1,617,440 |
| 2018-12-03 | $16.47 | $16.69 | $15.79 | $16.30 | $16.30 | 1,939,069 |
| 2018-11-30 | $17.31 | $17.31 | $16.10 | $16.22 | $16.22 | 1,557,412 |
| 2018-11-29 | $17.42 | $17.70 | $17.03 | $17.35 | $17.35 | 742,452 |
| 2018-11-28 | $17.45 | $17.56 | $16.38 | $17.33 | $17.33 | 1,252,015 |
| 2018-11-27 | $17.83 | $18.00 | $17.26 | $17.38 | $17.38 | 1,137,092 |
| 2018-11-26 | $18.13 | $18.30 | $17.70 | $17.84 | $17.84 | 912,010 |
| 2018-11-23 | $17.52 | $18.19 | $17.46 | $17.94 | $17.94 | 250,467 |
| 2018-11-21 | $18.93 | $19.06 | $18.26 | $18.30 | $18.30 | 622,707 |
| 2018-11-20 | $19.03 | $19.41 | $18.35 | $18.73 | $18.73 | 1,104,261 |
| 2018-11-19 | $19.20 | $19.76 | $18.99 | $19.61 | $19.61 | 1,289,753 |
| 2018-11-16 | $18.37 | $19.04 | $18.37 | $18.88 | $18.88 | 1,582,278 |
| 2018-11-15 | $17.52 | $18.59 | $17.42 | $18.41 | $18.41 | 2,111,176 |
| 2018-11-14 | $17.82 | $17.82 | $17.24 | $17.61 | $17.61 | 1,719,456 |
| 2018-11-13 | $17.63 | $18.56 | $17.15 | $17.30 | $17.30 | 2,827,870 |
| 2018-11-12 | $19.15 | $19.15 | $17.41 | $17.46 | $17.46 | 1,920,441 |
| 2018-11-09 | $18.35 | $18.63 | $17.44 | $18.60 | $18.60 | 1,918,999 |
| 2018-11-08 | $19.20 | $19.50 | $18.47 | $18.61 | $18.61 | 1,995,279 |
| 2018-11-07 | $18.25 | $19.39 | $17.69 | $18.67 | $18.67 | 2,820,700 |
| 2018-11-06 | $17.80 | $17.89 | $17.24 | $17.25 | $17.25 | 1,208,998 |
| 2018-11-05 | $17.76 | $18.05 | $17.61 | $17.77 | $17.77 | 1,023,187 |
| 2018-11-02 | $17.80 | $17.92 | $17.00 | $17.59 | $17.59 | 1,325,402 |
| 2018-11-01 | $17.82 | $17.98 | $17.28 | $17.79 | $17.79 | 993,726 |
| 2018-10-31 | $17.71 | $18.08 | $17.59 | $17.65 | $17.65 | 1,072,050 |
| 2018-10-30 | $16.22 | $17.51 | $15.98 | $17.48 | $17.48 | 931,940 |
| 2018-10-29 | $16.82 | $16.88 | $16.12 | $16.36 | $16.36 | 1,188,627 |
| 2018-10-26 | $15.63 | $17.07 | $15.54 | $16.79 | $16.79 | 1,100,082 |
| 2018-10-25 | $15.37 | $16.21 | $15.33 | $15.94 | $15.94 | 1,164,846 |
| 2018-10-24 | $16.03 | $16.12 | $15.08 | $15.10 | $15.10 | 1,823,262 |
| 2018-10-23 | $16.18 | $16.27 | $15.58 | $15.99 | $15.99 | 941,613 |
| 2018-10-22 | $16.94 | $16.94 | $16.32 | $16.61 | $16.61 | 1,082,396 |
| 2018-10-19 | $17.59 | $18.05 | $17.03 | $17.03 | $17.03 | 1,283,207 |
| 2018-10-18 | $17.99 | $18.10 | $17.52 | $17.58 | $17.58 | 981,321 |
| 2018-10-17 | $18.40 | $18.52 | $18.05 | $18.18 | $18.18 | 1,151,706 |
| 2018-10-16 | $18.00 | $18.54 | $17.81 | $18.52 | $18.52 | 913,179 |
| 2018-10-15 | $17.35 | $18.08 | $17.23 | $17.92 | $17.92 | 1,243,485 |
| 2018-10-12 | $17.69 | $18.17 | $16.76 | $17.30 | $17.30 | 1,635,918 |
| 2018-10-11 | $17.58 | $17.94 | $17.24 | $17.33 | $17.33 | 1,370,683 |
| 2018-10-10 | $18.47 | $18.52 | $17.68 | $17.80 | $17.80 | 1,450,156 |
| 2018-10-09 | $18.19 | $18.56 | $18.06 | $18.34 | $18.34 | 1,192,601 |
| 2018-10-08 | $17.93 | $18.08 | $17.53 | $18.02 | $18.02 | 499,262 |
| 2018-10-05 | $17.64 | $18.23 | $17.64 | $17.90 | $17.90 | 1,543,397 |
| 2018-10-04 | $17.59 | $18.17 | $17.47 | $17.62 | $17.62 | 1,236,815 |
| 2018-10-03 | $17.07 | $17.63 | $16.90 | $17.63 | $17.63 | 1,053,142 |
| 2018-10-02 | $16.98 | $17.66 | $16.98 | $17.14 | $17.14 | 1,769,366 |
| 2018-10-01 | $16.58 | $17.07 | $16.39 | $16.91 | $16.91 | 1,255,358 |
| 2018-09-28 | $16.70 | $17.01 | $16.44 | $16.49 | $16.49 | 986,665 |
| 2018-09-27 | $16.64 | $16.80 | $16.15 | $16.75 | $16.75 | 1,113,321 |
| 2018-09-26 | $16.91 | $17.25 | $16.59 | $16.65 | $16.65 | 1,091,700 |
| 2018-09-25 | $17.33 | $17.90 | $17.18 | $17.23 | $17.23 | 1,464,751 |
| 2018-09-24 | $17.52 | $17.67 | $16.97 | $17.24 | $17.24 | 2,421,488 |
| 2018-09-21 | $16.98 | $17.36 | $16.77 | $17.33 | $17.33 | 2,120,461 |
| 2018-09-20 | $16.92 | $17.14 | $16.51 | $16.85 | $16.85 | 1,185,949 |
| 2018-09-19 | $16.84 | $17.17 | $16.81 | $16.86 | $16.86 | 2,281,468 |
| 2018-09-18 | $16.80 | $17.14 | $16.65 | $16.88 | $16.88 | 1,885,337 |
| 2018-09-17 | $16.59 | $16.78 | $16.33 | $16.55 | $16.55 | 1,567,762 |
| 2018-09-14 | $15.85 | $16.92 | $15.85 | $16.62 | $16.62 | 2,366,980 |
| 2018-09-13 | $16.19 | $16.34 | $15.74 | $15.80 | $15.80 | 1,454,627 |
| 2018-09-12 | $15.98 | $16.55 | $15.89 | $16.32 | $16.32 | 2,581,857 |
| 2018-09-11 | $15.55 | $15.87 | $15.28 | $15.72 | $15.72 | 1,357,777 |
| 2018-09-10 | $15.13 | $15.57 | $15.05 | $15.44 | $15.44 | 1,190,049 |
| 2018-09-07 | $14.60 | $15.14 | $14.32 | $15.01 | $15.01 | 1,183,957 |
| 2018-09-06 | $15.10 | $15.17 | $14.51 | $14.69 | $14.69 | 1,841,145 |
| 2018-09-05 | $14.85 | $15.38 | $14.80 | $15.17 | $15.17 | 2,287,739 |
| 2018-09-04 | $15.22 | $15.25 | $14.87 | $15.13 | $15.13 | 1,197,342 |
| 2018-08-31 | $14.58 | $15.24 | $14.50 | $15.22 | $15.22 | 1,908,478 |
| 2018-08-30 | $16.30 | $16.48 | $14.45 | $14.63 | $14.63 | 4,623,699 |
| 2018-08-29 | $16.46 | $16.84 | $16.33 | $16.56 | $16.56 | 1,200,062 |
| 2018-08-28 | $16.71 | $16.90 | $16.37 | $16.41 | $16.41 | 679,219 |
| 2018-08-27 | $16.85 | $16.96 | $16.55 | $16.72 | $16.72 | 1,012,659 |
| 2018-08-24 | $16.85 | $16.97 | $16.73 | $16.82 | $16.82 | 470,840 |
| 2018-08-23 | $17.15 | $17.15 | $16.70 | $16.72 | $16.72 | 672,050 |
| 2018-08-22 | $17.20 | $17.33 | $16.90 | $17.22 | $17.22 | 1,107,294 |
| 2018-08-21 | $17.22 | $17.27 | $17.01 | $17.19 | $17.19 | 704,210 |
| 2018-08-20 | $16.68 | $17.10 | $16.59 | $17.01 | $17.01 | 570,570 |
| 2018-08-17 | $15.97 | $16.67 | $15.93 | $16.64 | $16.64 | 870,268 |
| 2018-08-16 | $15.62 | $16.10 | $15.56 | $15.94 | $15.94 | 801,806 |
| 2018-08-15 | $16.65 | $16.77 | $15.46 | $15.54 | $15.54 | 977,868 |
| 2018-08-14 | $16.68 | $17.19 | $16.67 | $16.85 | $16.85 | 1,378,925 |
| 2018-08-13 | $17.35 | $17.40 | $16.47 | $16.56 | $16.56 | 1,683,785 |
| 2018-08-10 | $16.83 | $17.42 | $16.81 | $17.33 | $17.33 | 1,290,961 |
| 2018-08-09 | $16.87 | $17.30 | $16.46 | $16.93 | $16.93 | 1,494,697 |
| 2018-08-08 | $16.40 | $17.06 | $16.20 | $16.89 | $16.89 | 2,752,624 |
| 2018-08-07 | $16.61 | $16.68 | $16.30 | $16.37 | $16.37 | 1,204,979 |
| 2018-08-06 | $16.33 | $16.50 | $16.06 | $16.30 | $16.30 | 1,160,657 |
| 2018-08-03 | $16.48 | $16.71 | $15.92 | $16.30 | $16.30 | 1,762,463 |
| 2018-08-02 | $16.02 | $16.76 | $16.02 | $16.61 | $16.61 | 879,159 |
| 2018-08-01 | $16.23 | $16.55 | $15.81 | $16.26 | $16.26 | 828,365 |
| 2018-07-31 | $16.46 | $16.72 | $16.17 | $16.44 | $16.44 | 1,147,724 |
| 2018-07-30 | $15.98 | $16.61 | $15.89 | $16.51 | $16.51 | 1,473,768 |
| 2018-07-27 | $14.96 | $15.76 | $14.96 | $15.72 | $15.72 | 1,349,921 |
| 2018-07-26 | $14.55 | $15.12 | $14.36 | $14.93 | $14.93 | 1,700,489 |
| 2018-07-25 | $14.69 | $14.78 | $14.35 | $14.54 | $14.54 | 1,213,425 |
| 2018-07-24 | $15.04 | $15.15 | $14.59 | $14.66 | $14.66 | 1,107,678 |
| 2018-07-23 | $15.44 | $15.44 | $14.72 | $15.00 | $15.00 | 1,162,197 |
| 2018-07-20 | $15.57 | $15.72 | $15.29 | $15.46 | $15.46 | 1,303,553 |
| 2018-07-19 | $15.46 | $15.64 | $15.21 | $15.45 | $15.45 | 865,043 |
| 2018-07-18 | $15.66 | $15.79 | $15.44 | $15.50 | $15.50 | 873,431 |
| 2018-07-17 | $15.31 | $15.94 | $15.21 | $15.76 | $15.76 | 1,033,280 |
| 2018-07-16 | $15.40 | $15.58 | $15.18 | $15.34 | $15.34 | 690,062 |
| 2018-07-13 | $15.82 | $15.97 | $15.55 | $15.59 | $15.59 | 1,030,079 |
| 2018-07-12 | $15.87 | $16.06 | $15.40 | $15.90 | $15.90 | 970,965 |
| 2018-07-11 | $15.85 | $16.33 | $15.68 | $15.78 | $15.78 | 997,164 |
| 2018-07-10 | $16.27 | $16.68 | $16.02 | $16.11 | $16.11 | 1,334,319 |
| 2018-07-09 | $16.02 | $16.44 | $15.73 | $16.23 | $16.23 | 1,583,611 |
| 2018-07-06 | $15.75 | $16.00 | $15.70 | $15.93 | $15.93 | 928,619 |
| 2018-07-05 | $15.72 | $16.03 | $15.38 | $15.93 | $15.93 | 961,001 |
| 2018-07-03 | $15.50 | $15.78 | $15.37 | $15.63 | $15.63 | 447,473 |
| 2018-07-02 | $15.34 | $15.49 | $14.64 | $15.25 | $15.25 | 1,643,428 |
| 2018-06-29 | $15.68 | $15.89 | $15.52 | $15.68 | $15.68 | 1,098,638 |
| 2018-06-28 | $15.56 | $15.69 | $15.20 | $15.68 | $15.68 | 1,412,440 |
| 2018-06-27 | $15.71 | $16.09 | $15.45 | $15.52 | $15.52 | 1,625,870 |
| 2018-06-26 | $15.14 | $15.53 | $14.81 | $15.42 | $15.42 | 1,226,878 |
| 2018-06-25 | $15.47 | $15.57 | $14.95 | $15.06 | $15.06 | 2,350,999 |
| 2018-06-22 | $16.07 | $16.25 | $15.26 | $15.53 | $15.53 | 4,241,800 |
| 2018-06-21 | $15.70 | $15.77 | $15.24 | $15.25 | $15.25 | 1,416,944 |
| 2018-06-20 | $16.00 | $16.02 | $15.32 | $15.89 | $15.89 | 3,481,822 |
| 2018-06-19 | $15.00 | $15.93 | $14.81 | $15.91 | $15.91 | 2,760,879 |
| 2018-06-18 | $14.79 | $15.73 | $14.63 | $15.25 | $15.25 | 2,612,684 |
| 2018-06-15 | $14.36 | $14.87 | $14.14 | $14.83 | $14.83 | 2,675,995 |
| 2018-06-14 | $14.87 | $15.06 | $14.50 | $14.62 | $14.62 | 1,928,561 |
| 2018-06-13 | $14.78 | $14.93 | $14.51 | $14.78 | $14.78 | 1,840,299 |
| 2018-06-12 | $14.18 | $14.91 | $14.08 | $14.79 | $14.79 | 2,471,384 |
| 2018-06-11 | $14.31 | $14.59 | $14.03 | $14.20 | $14.20 | 1,491,992 |
| 2018-06-08 | $15.00 | $15.18 | $14.00 | $14.25 | $14.25 | 4,708,732 |
| 2018-06-07 | $15.09 | $15.66 | $15.09 | $15.35 | $15.35 | 2,499,504 |
| 2018-06-06 | $14.84 | $15.04 | $14.57 | $14.92 | $14.92 | 2,690,315 |
| 2018-06-05 | $14.88 | $15.12 | $14.76 | $14.87 | $14.87 | 2,181,267 |
| 2018-06-04 | $15.35 | $15.57 | $14.50 | $14.98 | $14.98 | 3,924,795 |
| 2018-06-01 | $16.39 | $16.73 | $15.20 | $15.28 | $15.28 | 4,787,285 |
| 2018-05-31 | $17.66 | $17.86 | $16.22 | $16.27 | $16.27 | 3,798,078 |
| 2018-05-30 | $17.85 | $18.50 | $17.75 | $17.84 | $17.84 | 1,494,033 |
| 2018-05-29 | $17.52 | $18.11 | $17.32 | $17.63 | $17.63 | 2,463,446 |
| 2018-05-25 | $18.49 | $18.65 | $17.53 | $17.70 | $17.70 | 1,969,693 |
| 2018-05-24 | $18.72 | $19.38 | $18.17 | $18.99 | $18.99 | 1,835,498 |
| 2018-05-23 | $19.35 | $19.56 | $19.03 | $19.10 | $19.10 | 2,149,708 |
| 2018-05-22 | $19.73 | $20.19 | $19.44 | $19.61 | $19.61 | 2,254,277 |
| 2018-05-21 | $20.11 | $20.22 | $19.53 | $19.62 | $19.62 | 2,272,462 |
| 2018-05-18 | $20.54 | $20.62 | $19.83 | $20.00 | $20.00 | 2,216,487 |
| 2018-05-17 | $19.47 | $20.52 | $19.37 | $20.49 | $20.49 | 2,356,861 |
| 2018-05-16 | $19.30 | $19.74 | $19.15 | $19.43 | $19.43 | 1,693,502 |
| 2018-05-15 | $19.51 | $19.58 | $19.09 | $19.18 | $19.18 | 2,337,234 |
| 2018-05-14 | $19.47 | $19.72 | $19.04 | $19.48 | $19.48 | 3,176,478 |
| 2018-05-11 | $19.03 | $19.40 | $18.75 | $19.17 | $19.17 | 9,584,529 |
| 2018-05-10 | $19.79 | $20.23 | $19.38 | $19.38 | $19.38 | 2,425,510 |
| 2018-05-09 | $19.60 | $20.91 | $19.18 | $19.53 | $19.53 | 3,097,107 |
| 2018-05-08 | $18.04 | $18.61 | $17.78 | $18.59 | $18.59 | 1,518,951 |
| 2018-05-07 | $17.93 | $19.18 | $17.84 | $18.04 | $18.04 | 2,219,748 |
| 2018-05-04 | $18.00 | $18.28 | $17.65 | $17.85 | $17.85 | 1,285,311 |
| 2018-05-03 | $18.23 | $18.39 | $17.73 | $18.08 | $18.08 | 1,578,494 |
| 2018-05-02 | $18.04 | $18.44 | $17.89 | $18.26 | $18.26 | 1,497,540 |
| 2018-05-01 | $18.19 | $18.40 | $17.87 | $18.08 | $18.08 | 1,423,691 |
| 2018-04-30 | $18.45 | $18.65 | $18.27 | $18.30 | $18.30 | 1,340,595 |
| 2018-04-27 | $18.47 | $18.65 | $18.15 | $18.50 | $18.50 | 1,021,826 |
| 2018-04-26 | $18.42 | $18.73 | $18.01 | $18.61 | $18.61 | 1,849,643 |
| 2018-04-25 | $18.77 | $19.18 | $18.14 | $18.35 | $18.35 | 2,004,502 |
| 2018-04-24 | $19.20 | $19.49 | $18.69 | $18.97 | $18.97 | 1,464,238 |
| 2018-04-23 | $18.75 | $19.24 | $18.65 | $19.09 | $19.09 | 1,375,438 |
| 2018-04-20 | $18.52 | $18.98 | $18.14 | $18.81 | $18.81 | 1,983,618 |
| 2018-04-19 | $19.04 | $19.35 | $18.64 | $18.85 | $18.85 | 1,866,971 |
| 2018-04-18 | $18.77 | $19.57 | $18.76 | $19.00 | $19.00 | 14,365,041 |
| 2018-04-17 | $19.17 | $19.19 | $18.36 | $18.56 | $18.56 | 6,106,661 |
| 2018-04-16 | $17.43 | $17.90 | $17.06 | $17.87 | $17.87 | 867,762 |
| 2018-04-13 | $17.52 | $17.80 | $17.06 | $17.44 | $17.44 | 900,907 |
| 2018-04-12 | $17.29 | $17.63 | $16.93 | $17.45 | $17.45 | 916,049 |
| 2018-04-11 | $16.94 | $17.71 | $16.87 | $17.52 | $17.52 | 1,236,688 |
| 2018-04-10 | $16.21 | $17.28 | $16.18 | $16.96 | $16.96 | 1,370,316 |
| 2018-04-09 | $16.49 | $16.52 | $15.81 | $15.83 | $15.83 | 1,417,923 |
| 2018-04-06 | $16.57 | $16.81 | $16.19 | $16.32 | $16.32 | 920,716 |
| 2018-04-05 | $16.18 | $16.95 | $16.18 | $16.70 | $16.70 | 979,752 |
| 2018-04-04 | $15.72 | $16.14 | $15.49 | $16.11 | $16.11 | 1,006,484 |
| 2018-04-03 | $15.86 | $16.18 | $15.64 | $16.05 | $16.05 | 817,259 |
| 2018-04-02 | $15.83 | $16.00 | $15.32 | $15.72 | $15.72 | 1,125,552 |
| 2018-03-29 | $15.59 | $16.24 | $15.55 | $15.89 | $15.89 | 1,440,382 |
| 2018-03-28 | $15.55 | $16.04 | $15.40 | $15.53 | $15.53 | 1,964,678 |
| 2018-03-27 | $14.78 | $16.85 | $14.78 | $15.72 | $15.72 | 3,746,981 |
| 2018-03-26 | $16.84 | $17.32 | $16.15 | $16.96 | $16.96 | 1,473,363 |
| 2018-03-23 | $17.49 | $17.87 | $16.59 | $16.59 | $16.59 | 1,314,245 |
| 2018-03-22 | $17.76 | $17.94 | $17.30 | $17.35 | $17.35 | 1,004,096 |
| 2018-03-21 | $17.00 | $18.02 | $16.86 | $18.00 | $18.00 | 1,151,668 |
| 2018-03-20 | $16.76 | $17.13 | $16.60 | $17.01 | $17.01 | 716,963 |
| 2018-03-19 | $17.00 | $17.20 | $16.25 | $16.66 | $16.66 | 778,275 |
| 2018-03-16 | $16.70 | $17.17 | $16.65 | $17.05 | $17.05 | 990,213 |
| 2018-03-15 | $17.29 | $17.38 | $16.25 | $16.65 | $16.65 | 1,592,361 |
| 2018-03-14 | $17.78 | $18.01 | $17.09 | $17.24 | $17.24 | 789,421 |
| 2018-03-13 | $18.26 | $18.32 | $17.63 | $17.82 | $17.82 | 943,158 |
| 2018-03-12 | $18.12 | $18.37 | $17.96 | $18.15 | $18.15 | 676,598 |
| 2018-03-09 | $17.98 | $18.21 | $17.79 | $18.14 | $18.14 | 1,184,219 |
| 2018-03-08 | $17.30 | $17.76 | $17.17 | $17.76 | $17.76 | 1,026,237 |
| 2018-03-07 | $17.11 | $17.40 | $16.91 | $17.28 | $17.28 | 917,314 |
| 2018-03-06 | $17.00 | $17.49 | $16.91 | $17.33 | $17.33 | 952,990 |
| 2018-03-05 | $16.75 | $17.11 | $16.47 | $16.88 | $16.88 | 922,525 |
| 2018-03-02 | $15.75 | $16.87 | $15.73 | $16.82 | $16.82 | 1,613,649 |
| 2018-03-01 | $16.13 | $16.13 | $15.56 | $15.95 | $15.95 | 1,508,600 |
| 2018-02-28 | $16.84 | $16.86 | $16.08 | $16.13 | $16.13 | 1,482,517 |
| 2018-02-27 | $16.50 | $16.92 | $16.07 | $16.37 | $16.37 | 1,358,509 |
| 2018-02-26 | $16.86 | $16.91 | $16.16 | $16.51 | $16.51 | 1,114,287 |
| 2018-02-23 | $16.94 | $17.14 | $16.62 | $16.77 | $16.77 | 1,416,968 |
| 2018-02-22 | $16.82 | $17.11 | $16.56 | $16.78 | $16.78 | 1,239,314 |
| 2018-02-21 | $16.08 | $16.96 | $15.92 | $16.60 | $16.60 | 1,202,171 |
| 2018-02-20 | $16.33 | $16.67 | $16.01 | $16.13 | $16.13 | 814,158 |
| 2018-02-16 | $16.64 | $16.83 | $16.41 | $16.42 | $16.42 | 1,888,555 |
| 2018-02-15 | $16.11 | $16.83 | $15.52 | $16.80 | $16.80 | 2,653,397 |
| 2018-02-14 | $15.15 | $16.33 | $15.13 | $16.02 | $16.02 | 1,916,173 |
| 2018-02-13 | $15.62 | $15.94 | $15.11 | $15.39 | $15.39 | 1,446,806 |
| 2018-02-12 | $15.41 | $15.99 | $15.27 | $15.90 | $15.90 | 1,672,501 |
| 2018-02-09 | $15.49 | $15.85 | $14.56 | $15.25 | $15.25 | 2,812,985 |
| 2018-02-08 | $16.53 | $16.70 | $15.40 | $15.41 | $15.41 | 2,469,201 |
| 2018-02-07 | $17.54 | $17.58 | $16.47 | $16.49 | $16.49 | 2,155,148 |
| 2018-02-06 | $16.65 | $17.77 | $16.65 | $17.60 | $17.60 | 1,176,150 |
| 2018-02-05 | $17.34 | $18.07 | $17.04 | $17.09 | $17.09 | 1,954,940 |
| 2018-02-02 | $18.63 | $18.71 | $17.61 | $17.65 | $17.65 | 2,089,794 |
| 2018-02-01 | $18.72 | $19.13 | $18.67 | $19.04 | $19.04 | 1,497,994 |
| 2018-01-31 | $19.33 | $19.49 | $18.30 | $18.68 | $18.68 | 2,185,274 |
| 2018-01-30 | $19.41 | $19.54 | $19.05 | $19.22 | $19.22 | 1,279,905 |
| 2018-01-29 | $19.95 | $19.98 | $19.41 | $19.67 | $19.67 | 1,832,389 |
| 2018-01-26 | $20.79 | $20.98 | $20.01 | $20.07 | $20.07 | 2,069,314 |
| 2018-01-25 | $21.74 | $21.74 | $20.71 | $20.75 | $20.75 | 1,885,556 |
| 2018-01-24 | $22.51 | $22.58 | $20.86 | $21.43 | $21.43 | 3,271,149 |
| 2018-01-23 | $22.51 | $22.88 | $22.11 | $22.49 | $22.49 | 2,074,162 |
| 2018-01-22 | $21.50 | $22.17 | $21.33 | $22.11 | $22.11 | 1,174,589 |
| 2018-01-19 | $21.19 | $21.66 | $20.55 | $21.33 | $21.33 | 1,351,924 |
| 2018-01-18 | $21.37 | $21.53 | $20.93 | $21.37 | $21.37 | 1,370,248 |
| 2018-01-17 | $20.96 | $21.63 | $20.80 | $21.45 | $21.45 | 2,167,402 |
| 2018-01-16 | $21.22 | $21.58 | $20.75 | $20.78 | $20.78 | 2,262,386 |
| 2018-01-12 | $21.51 | $21.55 | $20.79 | $21.09 | $21.09 | 2,072,717 |
| 2018-01-11 | $20.10 | $21.63 | $19.88 | $21.55 | $21.55 | 2,081,455 |
| 2018-01-10 | $19.86 | $20.06 | $19.60 | $20.00 | $20.00 | 1,588,541 |
| 2018-01-09 | $19.80 | $19.90 | $19.34 | $19.68 | $19.68 | 1,384,221 |
| 2018-01-08 | $19.65 | $19.97 | $19.43 | $19.85 | $19.85 | 1,738,647 |
| 2018-01-05 | $19.98 | $20.07 | $19.30 | $19.73 | $19.73 | 1,929,617 |
| 2018-01-04 | $20.22 | $20.45 | $19.68 | $20.00 | $20.00 | 1,826,205 |
| 2018-01-03 | $20.38 | $20.48 | $19.82 | $20.00 | $20.00 | 1,722,909 |
| 2018-01-02 | $20.26 | $20.58 | $19.96 | $20.31 | $20.31 | 906,299 |
| 2017-12-29 | $20.07 | $20.34 | $19.64 | $20.16 | $20.16 | 866,178 |
| 2017-12-28 | $20.37 | $20.43 | $20.03 | $20.04 | $20.04 | 618,537 |
| 2017-12-27 | $20.43 | $20.60 | $20.13 | $20.31 | $20.31 | 1,476,149 |
| 2017-12-26 | $20.03 | $20.59 | $19.76 | $20.49 | $20.49 | 604,191 |
| 2017-12-22 | $19.95 | $20.40 | $19.61 | $19.91 | $19.91 | 1,290,167 |
| 2017-12-21 | $19.80 | $20.10 | $19.43 | $19.85 | $19.85 | 1,715,266 |
| 2017-12-20 | $19.36 | $20.02 | $19.24 | $19.89 | $19.89 | 2,715,106 |
| 2017-12-19 | $19.24 | $19.70 | $19.00 | $19.36 | $19.36 | 1,580,665 |
| 2017-12-18 | $19.05 | $19.27 | $18.96 | $19.00 | $19.00 | 1,654,274 |
| 2017-12-15 | $19.01 | $19.20 | $18.74 | $18.85 | $18.85 | 4,904,792 |
| 2017-12-14 | $19.27 | $19.60 | $18.51 | $18.74 | $18.74 | 2,905,553 |
| 2017-12-13 | $20.18 | $20.25 | $19.46 | $19.61 | $19.61 | 2,000,990 |
| 2017-12-12 | $19.50 | $20.46 | $19.40 | $19.76 | $19.76 | 3,040,350 |
| 2017-12-11 | $19.00 | $19.67 | $18.77 | $18.92 | $18.92 | 2,420,460 |
| 2017-12-08 | $18.66 | $18.97 | $18.46 | $18.87 | $18.87 | 813,124 |
| 2017-12-07 | $17.84 | $18.62 | $17.79 | $18.52 | $18.52 | 867,107 |
| 2017-12-06 | $18.08 | $18.34 | $17.37 | $17.81 | $17.81 | 1,642,462 |
| 2017-12-05 | $18.89 | $19.15 | $18.12 | $18.22 | $18.22 | 1,089,328 |
| 2017-12-04 | $19.16 | $19.62 | $18.90 | $18.91 | $18.91 | 1,077,886 |
| 2017-12-01 | $18.93 | $19.49 | $18.77 | $19.15 | $19.15 | 1,442,534 |
| 2017-11-30 | $18.38 | $19.08 | $18.22 | $18.77 | $18.77 | 2,556,467 |
| 2017-11-29 | $18.75 | $18.96 | $17.90 | $18.24 | $18.24 | 1,204,568 |
| 2017-11-28 | $18.12 | $18.84 | $18.01 | $18.80 | $18.80 | 2,235,404 |
| 2017-11-27 | $18.09 | $18.34 | $17.85 | $18.11 | $18.11 | 1,768,678 |
| 2017-11-24 | $17.82 | $18.43 | $17.69 | $18.23 | $18.23 | 1,022,950 |
| 2017-11-22 | $17.94 | $17.94 | $17.46 | $17.65 | $17.65 | 1,130,410 |
| 2017-11-21 | $17.83 | $17.94 | $17.53 | $17.66 | $17.66 | 1,558,948 |
| 2017-11-20 | $17.79 | $17.80 | $17.42 | $17.66 | $17.66 | 1,433,477 |
| 2017-11-17 | $17.17 | $17.96 | $16.95 | $17.81 | $17.81 | 3,299,129 |
| 2017-11-16 | $16.84 | $17.24 | $16.64 | $17.09 | $17.09 | 1,542,474 |
| 2017-11-15 | $16.66 | $16.95 | $16.17 | $16.84 | $16.84 | 1,800,282 |
| 2017-11-14 | $17.13 | $17.46 | $16.42 | $16.88 | $16.88 | 2,585,080 |
| 2017-11-13 | $17.17 | $17.28 | $16.77 | $17.18 | $17.18 | 1,771,813 |
| 2017-11-10 | $17.34 | $17.66 | $16.96 | $17.00 | $17.00 | 1,654,314 |
| 2017-11-09 | $16.76 | $17.22 | $16.59 | $17.21 | $17.21 | 1,808,588 |
| 2017-11-08 | $16.47 | $17.19 | $16.38 | $16.82 | $16.82 | 2,899,387 |
| 2017-11-07 | $16.00 | $17.04 | $16.00 | $16.53 | $16.53 | 10,895,435 |
| 2017-11-06 | $15.85 | $16.65 | $15.79 | $16.22 | $16.22 | 2,942,277 |
| 2017-11-03 | $15.44 | $16.28 | $14.99 | $15.84 | $15.84 | 2,503,243 |
| 2017-11-02 | $16.00 | $17.35 | $15.50 | $15.65 | $15.65 | 2,483,082 |
| 2017-11-01 | $15.34 | $16.04 | $15.34 | $15.73 | $15.73 | 1,775,541 |
| 2017-10-31 | $14.69 | $15.32 | $14.64 | $15.23 | $15.23 | 810,590 |
| 2017-10-30 | $14.51 | $14.81 | $14.41 | $14.71 | $14.71 | 745,172 |
| 2017-10-27 | $13.97 | $14.56 | $13.77 | $14.49 | $14.49 | 592,153 |
| 2017-10-26 | $13.85 | $14.06 | $13.26 | $13.99 | $13.99 | 1,148,307 |
| 2017-10-25 | $13.97 | $13.97 | $13.56 | $13.81 | $13.81 | 1,137,847 |
| 2017-10-24 | $14.47 | $14.55 | $13.98 | $14.08 | $14.08 | 995,526 |
| 2017-10-23 | $14.96 | $15.71 | $14.37 | $14.44 | $14.44 | 1,416,848 |
| 2017-10-20 | $14.46 | $14.69 | $14.22 | $14.62 | $14.62 | 888,203 |
| 2017-10-19 | $14.47 | $14.58 | $13.87 | $14.43 | $14.43 | 984,881 |
| 2017-10-18 | $14.47 | $14.82 | $14.47 | $14.54 | $14.54 | 1,616,180 |
| 2017-10-17 | $14.53 | $14.63 | $14.39 | $14.47 | $14.47 | 930,927 |
| 2017-10-16 | $14.86 | $15.02 | $14.51 | $14.56 | $14.56 | 898,037 |
| 2017-10-13 | $14.84 | $15.09 | $14.33 | $14.66 | $14.66 | 1,193,093 |
| 2017-10-12 | $14.78 | $14.89 | $14.45 | $14.56 | $14.56 | 807,120 |
| 2017-10-11 | $14.74 | $15.10 | $14.51 | $15.01 | $15.01 | 751,000 |
| 2017-10-10 | $14.98 | $15.24 | $14.72 | $14.76 | $14.76 | 1,598,741 |
| 2017-10-09 | $14.40 | $14.93 | $14.33 | $14.75 | $14.75 | 924,926 |
| 2017-10-06 | $14.65 | $14.70 | $14.25 | $14.39 | $14.39 | 985,627 |
| 2017-10-05 | $14.60 | $15.10 | $14.43 | $14.83 | $14.83 | 1,585,415 |
| 2017-10-04 | $14.45 | $14.86 | $14.13 | $14.32 | $14.32 | 1,568,771 |
| 2017-10-03 | $14.58 | $14.79 | $14.31 | $14.48 | $14.48 | 2,081,868 |
| 2017-10-02 | $14.74 | $14.75 | $14.06 | $14.55 | $14.55 | 1,389,970 |
| 2017-09-29 | $14.31 | $14.48 | $14.12 | $14.35 | $14.35 | 1,454,611 |
| 2017-09-28 | $14.11 | $14.46 | $13.87 | $14.40 | $14.40 | 1,763,300 |
| 2017-09-27 | $13.93 | $14.24 | $13.69 | $13.98 | $13.98 | 1,540,045 |
| 2017-09-26 | $13.49 | $14.02 | $13.49 | $13.88 | $13.88 | 2,377,848 |
| 2017-09-25 | $13.23 | $13.61 | $13.18 | $13.39 | $13.39 | 708,288 |
| 2017-09-22 | $12.99 | $13.24 | $12.87 | $13.05 | $13.05 | 539,469 |
| 2017-09-21 | $12.91 | $12.93 | $12.66 | $12.90 | $12.90 | 756,430 |
| 2017-09-20 | $12.51 | $13.14 | $12.46 | $12.95 | $12.95 | 980,504 |
| 2017-09-19 | $12.35 | $12.69 | $12.30 | $12.52 | $12.52 | 596,209 |
| 2017-09-18 | $11.87 | $12.36 | $11.87 | $12.34 | $12.34 | 575,794 |
| 2017-09-15 | $11.90 | $11.92 | $11.77 | $11.89 | $11.89 | 1,102,974 |
| 2017-09-14 | $11.98 | $12.23 | $11.90 | $11.98 | $11.98 | 689,632 |
| 2017-09-13 | $11.80 | $12.16 | $11.74 | $11.95 | $11.95 | 606,810 |
| 2017-09-12 | $11.52 | $11.98 | $11.48 | $11.80 | $11.80 | 338,778 |
| 2017-09-11 | $11.44 | $11.83 | $11.13 | $11.60 | $11.60 | 464,095 |
| 2017-09-08 | $11.73 | $11.93 | $11.15 | $11.39 | $11.39 | 723,617 |
| 2017-09-07 | $11.82 | $11.94 | $11.59 | $11.76 | $11.76 | 362,180 |
| 2017-09-06 | $11.71 | $12.00 | $11.70 | $11.81 | $11.81 | 633,976 |
| 2017-09-05 | $11.44 | $11.94 | $11.44 | $11.59 | $11.59 | 548,857 |
| 2017-09-01 | $11.54 | $11.67 | $11.10 | $11.44 | $11.44 | 267,109 |
| 2017-08-31 | $11.15 | $11.58 | $11.04 | $11.51 | $11.51 | 598,696 |
| 2017-08-30 | $11.32 | $11.32 | $10.97 | $11.07 | $11.07 | 770,925 |
| 2017-08-29 | $11.17 | $11.46 | $11.08 | $11.35 | $11.35 | 605,954 |
| 2017-08-28 | $11.36 | $11.44 | $11.00 | $11.31 | $11.31 | 819,302 |
| 2017-08-25 | $11.16 | $11.48 | $11.14 | $11.36 | $11.36 | 242,498 |
| 2017-08-24 | $11.33 | $11.44 | $10.92 | $11.13 | $11.13 | 573,823 |
| 2017-08-23 | $11.39 | $11.57 | $11.25 | $11.34 | $11.34 | 375,217 |
| 2017-08-22 | $11.19 | $11.58 | $11.13 | $11.43 | $11.43 | 476,313 |
| 2017-08-21 | $11.65 | $11.70 | $11.14 | $11.20 | $11.20 | 704,180 |
| 2017-08-18 | $11.25 | $11.73 | $11.12 | $11.65 | $11.65 | 567,084 |
| 2017-08-17 | $11.33 | $11.54 | $11.22 | $11.31 | $11.31 | 615,338 |
| 2017-08-16 | $11.38 | $11.54 | $11.14 | $11.38 | $11.38 | 574,662 |
| 2017-08-15 | $11.46 | $11.46 | $10.84 | $11.29 | $11.29 | 876,253 |
| 2017-08-14 | $11.69 | $11.74 | $11.23 | $11.35 | $11.35 | 1,189,220 |
| 2017-08-11 | $11.81 | $12.27 | $11.47 | $11.49 | $11.49 | 1,296,701 |
| 2017-08-10 | $12.53 | $13.00 | $11.92 | $11.98 | $11.98 | 1,496,196 |
| 2017-08-09 | $13.40 | $13.40 | $11.78 | $12.39 | $12.39 | 2,612,404 |
| 2017-08-08 | $12.05 | $12.25 | $11.63 | $12.00 | $12.00 | 809,465 |
| 2017-08-07 | $12.68 | $12.68 | $12.07 | $12.20 | $12.20 | 445,070 |
| 2017-08-04 | $12.75 | $12.95 | $12.70 | $12.79 | $12.79 | 300,091 |
| 2017-08-03 | $12.79 | $12.95 | $12.48 | $12.78 | $12.78 | 769,171 |
| 2017-08-02 | $12.80 | $12.91 | $12.38 | $12.84 | $12.84 | 1,311,148 |
| 2017-08-01 | $13.02 | $13.02 | $12.73 | $12.85 | $12.85 | 366,103 |
| 2017-07-31 | $13.23 | $13.25 | $12.73 | $13.00 | $13.00 | 498,760 |
| 2017-07-28 | $13.58 | $13.91 | $13.24 | $13.27 | $13.27 | 698,753 |
| 2017-07-27 | $13.49 | $13.75 | $13.30 | $13.59 | $13.59 | 715,467 |
| 2017-07-26 | $13.06 | $13.84 | $12.76 | $13.50 | $13.50 | 691,208 |
| 2017-07-25 | $12.60 | $13.42 | $12.60 | $13.05 | $13.05 | 639,664 |
| 2017-07-24 | $13.06 | $13.06 | $12.31 | $12.44 | $12.44 | 1,021,842 |
| 2017-07-21 | $13.80 | $13.93 | $12.93 | $13.03 | $13.03 | 669,070 |
| 2017-07-20 | $13.87 | $13.95 | $13.58 | $13.72 | $13.72 | 361,691 |
| 2017-07-19 | $13.44 | $13.99 | $13.37 | $13.84 | $13.84 | 682,627 |
| 2017-07-18 | $13.89 | $14.00 | $13.38 | $13.45 | $13.45 | 417,282 |
| 2017-07-17 | $13.93 | $14.19 | $13.72 | $13.82 | $13.82 | 728,431 |
| 2017-07-14 | $13.79 | $13.97 | $13.56 | $13.92 | $13.92 | 587,996 |
| 2017-07-13 | $13.75 | $13.91 | $13.52 | $13.84 | $13.84 | 956,241 |
| 2017-07-12 | $13.64 | $14.08 | $13.52 | $13.79 | $13.79 | 620,910 |
| 2017-07-11 | $13.80 | $14.02 | $13.52 | $13.82 | $13.82 | 734,753 |
| 2017-07-10 | $13.02 | $13.91 | $12.78 | $13.83 | $13.83 | 777,424 |
| 2017-07-07 | $13.25 | $13.50 | $12.89 | $13.05 | $13.05 | 1,076,088 |
| 2017-07-06 | $13.33 | $13.80 | $13.07 | $13.30 | $13.30 | 957,179 |
| 2017-07-05 | $14.33 | $14.36 | $13.21 | $13.35 | $13.35 | 644,047 |
| 2017-07-03 | $13.99 | $14.63 | $13.84 | $14.29 | $14.29 | 533,295 |
| 2017-06-30 | $14.06 | $14.13 | $13.65 | $13.96 | $13.96 | 642,058 |
| 2017-06-29 | $13.82 | $14.44 | $13.60 | $13.99 | $13.99 | 1,222,090 |
| 2017-06-28 | $13.58 | $14.03 | $13.37 | $13.80 | $13.80 | 527,541 |
| 2017-06-27 | $13.36 | $13.57 | $13.21 | $13.45 | $13.45 | 621,611 |
| 2017-06-26 | $12.93 | $13.76 | $12.85 | $13.22 | $13.22 | 728,043 |
| 2017-06-23 | $12.80 | $13.12 | $12.39 | $12.91 | $12.91 | 3,340,520 |
| 2017-06-22 | $12.55 | $13.03 | $12.43 | $12.72 | $12.72 | 814,893 |
| 2017-06-21 | $12.70 | $12.75 | $12.25 | $12.55 | $12.55 | 1,182,634 |
| 2017-06-20 | $13.05 | $13.05 | $12.26 | $12.58 | $12.58 | 1,105,806 |
| 2017-06-19 | $13.48 | $13.57 | $12.87 | $13.20 | $13.20 | 777,983 |
| 2017-06-16 | $13.49 | $13.68 | $13.07 | $13.48 | $13.48 | 2,846,079 |
| 2017-06-15 | $13.82 | $14.14 | $13.14 | $13.48 | $13.48 | 467,762 |
| 2017-06-14 | $14.59 | $14.87 | $13.68 | $14.02 | $14.02 | 863,725 |
| 2017-06-13 | $14.19 | $15.24 | $14.14 | $14.70 | $14.70 | 964,282 |
| 2017-06-12 | $14.24 | $14.85 | $14.17 | $14.19 | $14.19 | 1,059,333 |
| 2017-06-09 | $13.24 | $14.28 | $12.97 | $14.08 | $14.08 | 1,021,531 |
| 2017-06-08 | $13.19 | $13.58 | $13.06 | $13.15 | $13.15 | 661,832 |
| 2017-06-07 | $13.69 | $14.15 | $13.19 | $13.27 | $13.27 | 1,099,774 |
| 2017-06-06 | $13.22 | $13.81 | $13.15 | $13.73 | $13.73 | 667,111 |
| 2017-06-05 | $13.23 | $13.63 | $13.05 | $13.25 | $13.25 | 468,732 |
| 2017-06-02 | $13.40 | $13.75 | $12.92 | $13.23 | $13.23 | 745,794 |
| 2017-06-01 | $13.36 | $13.79 | $13.05 | $13.45 | $13.45 | 1,040,803 |
| 2017-05-31 | $13.32 | $13.84 | $13.02 | $13.25 | $13.25 | 587,931 |
| 2017-05-30 | $13.65 | $13.88 | $13.36 | $13.37 | $13.37 | 553,297 |
| 2017-05-26 | $13.25 | $13.85 | $13.24 | $13.71 | $13.71 | 713,597 |
| 2017-05-25 | $13.74 | $13.93 | $13.30 | $13.33 | $13.33 | 667,259 |
| 2017-05-24 | $13.76 | $13.97 | $13.66 | $13.72 | $13.72 | 507,532 |
| 2017-05-23 | $13.64 | $13.88 | $13.62 | $13.70 | $13.70 | 1,035,369 |
| 2017-05-22 | $13.77 | $13.89 | $13.46 | $13.59 | $13.59 | 648,867 |
| 2017-05-19 | $13.11 | $14.04 | $13.11 | $13.73 | $13.73 | 964,653 |
| 2017-05-18 | $12.44 | $13.00 | $12.31 | $12.94 | $12.94 | 483,616 |
| 2017-05-17 | $12.57 | $12.88 | $12.41 | $12.49 | $12.49 | 570,154 |
| 2017-05-16 | $13.08 | $13.18 | $12.56 | $12.64 | $12.64 | 944,767 |
| 2017-05-15 | $12.76 | $13.41 | $12.76 | $12.99 | $12.99 | 1,100,931 |
| 2017-05-12 | $12.35 | $12.67 | $12.12 | $12.57 | $12.57 | 544,811 |
| 2017-05-11 | $13.07 | $13.52 | $11.91 | $12.37 | $12.37 | 1,121,942 |
| 2017-05-10 | $12.01 | $12.92 | $11.85 | $12.49 | $12.49 | 1,025,091 |
| 2017-05-09 | $12.49 | $12.62 | $11.91 | $11.93 | $11.93 | 492,380 |
| 2017-05-08 | $12.46 | $12.75 | $12.22 | $12.45 | $12.45 | 381,915 |
| 2017-05-05 | $12.11 | $12.73 | $12.08 | $12.46 | $12.46 | 1,058,172 |
| 2017-05-04 | $13.00 | $13.05 | $11.68 | $12.06 | $12.06 | 1,129,290 |
| 2017-05-03 | $13.40 | $13.72 | $13.05 | $13.11 | $13.11 | 686,893 |
| 2017-05-02 | $13.40 | $13.74 | $13.26 | $13.50 | $13.50 | 347,184 |
| 2017-05-01 | $13.56 | $13.91 | $13.34 | $13.39 | $13.39 | 513,591 |
| 2017-04-28 | $13.91 | $14.16 | $13.40 | $13.55 | $13.55 | 534,825 |
| 2017-04-27 | $13.65 | $13.86 | $13.13 | $13.72 | $13.72 | 776,430 |
| 2017-04-26 | $13.41 | $14.12 | $13.41 | $13.70 | $13.70 | 803,897 |
| 2017-04-25 | $13.65 | $13.72 | $13.39 | $13.53 | $13.53 | 525,443 |
| 2017-04-24 | $13.72 | $13.94 | $13.31 | $13.53 | $13.53 | 507,413 |
| 2017-04-21 | $13.58 | $13.93 | $13.11 | $13.64 | $13.64 | 1,293,042 |
| 2017-04-20 | $13.60 | $13.95 | $13.11 | $13.66 | $13.66 | 1,253,735 |
| 2017-04-19 | $14.07 | $14.39 | $13.46 | $13.67 | $13.67 | 1,018,395 |
| 2017-04-18 | $14.44 | $14.55 | $14.10 | $14.12 | $14.12 | 654,260 |
| 2017-04-17 | $14.58 | $14.60 | $13.78 | $14.50 | $14.50 | 1,086,606 |
| 2017-04-13 | $14.61 | $14.80 | $14.37 | $14.50 | $14.50 | 721,726 |
| 2017-04-12 | $14.66 | $15.30 | $14.37 | $14.57 | $14.57 | 2,089,622 |
| 2017-04-11 | $14.55 | $14.72 | $13.93 | $14.58 | $14.58 | 2,503,926 |
| 2017-04-10 | $13.84 | $14.74 | $13.84 | $14.12 | $14.12 | 1,141,221 |
| 2017-04-07 | $14.09 | $14.09 | $13.73 | $13.80 | $13.80 | 582,002 |
| 2017-04-06 | $14.07 | $14.34 | $13.64 | $14.02 | $14.02 | 728,723 |
| 2017-04-05 | $13.99 | $14.62 | $13.92 | $14.01 | $14.01 | 1,256,157 |
| 2017-04-04 | $13.51 | $14.30 | $13.10 | $13.94 | $13.94 | 1,156,976 |
| 2017-04-03 | $13.01 | $13.55 | $12.57 | $13.44 | $13.44 | 1,334,464 |
| 2017-03-31 | $13.09 | $13.29 | $12.75 | $12.89 | $12.89 | 836,019 |
| 2017-03-30 | $12.81 | $13.38 | $12.79 | $13.08 | $13.08 | 798,534 |
| 2017-03-29 | $12.72 | $12.90 | $12.36 | $12.79 | $12.79 | 669,612 |
| 2017-03-28 | $12.55 | $13.10 | $12.28 | $12.86 | $12.86 | 1,440,122 |
| 2017-03-27 | $13.26 | $13.39 | $12.26 | $12.47 | $12.47 | 3,812,487 |
| 2017-03-24 | $14.07 | $14.13 | $13.13 | $13.50 | $13.50 | 1,697,538 |
| 2017-03-23 | $14.01 | $14.09 | $13.96 | $14.05 | $14.05 | 378,810 |
| 2017-03-22 | $13.97 | $14.29 | $13.89 | $14.00 | $14.00 | 948,703 |
| 2017-03-21 | $14.47 | $14.47 | $13.89 | $14.05 | $14.05 | 1,463,637 |
| 2017-03-20 | $14.50 | $14.74 | $14.36 | $14.36 | $14.36 | 1,725,037 |
| 2017-03-17 | $15.00 | $15.19 | $14.50 | $14.50 | $14.50 | 13,512,480 |
ProPetro Holding Corp (PUMP) News Headlines
.jpg)
.jpg)
ProPetro to delay filing of annual report on internal control deficiency
None
reuters.com March 1, 2024.jpg)
ProPetro flags material weakness in internal control over financial reporting
None
reuters.com March 13, 2024Recent ProPetro Holding Corp (PUMP) News
Similar Companies to ProPetro Holding Corp (PUMP) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |