RPC Inc (RES) Exchange: NYSE
Data as of April 24, 2024
$7.92 ($-0.11) -1.37%
RPC Inc - Daily Information
Click for more stock information on RPC Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $7.97 |
| Previous Close | $7.92 |
| High | $8.03 |
| Low | $7.84 |
| Adjusted Open | $7.97 |
| Previous Adjusted Close | $7.92 |
| Adjusted High | $8.03 |
| Adjusted Low | $7.84 |
About RPC Inc (RES)
RPC Inc. is a multinational oil and gas exploration and production (E&P) company that has been in operation since 1967. The company is part of the Standard & Poor's 500 and provides services to the upstream oil and gas industry through the exploration and production, midstream, and downstream sectors. The company operates more than 50 oil rigs throughout the United States, seven of which are located offshore in the Gulf of Mexico. RPC Inc. has grown substantially since its inception, with its operations covering six countries and its total reserves increasing from 10 million barrels of oil equivalent in 2007 to over 342 million barrels of oil equivalent in 2020. In addition to its traditional seismic exploration for upstream oil and gas, the company has made innovative strides in using Machine Learning and AI to improve exploration, production, and marketing decisions. RPC Inc. employs over 3,000 people and is headquartered in Houston, Texas.
Invest in RPC Inc (RES)
Historical Stock Data for RPC Inc (RES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $7.97 | $8.03 | $7.84 | $7.92 | $7.92 | 1,744,108 |
| 2024-04-23 | $7.92 | $8.14 | $7.85 | $8.03 | $8.03 | 1,457,152 |
| 2024-04-22 | $7.90 | $8.06 | $7.74 | $7.95 | $7.95 | 1,916,579 |
| 2024-04-19 | $7.73 | $8.06 | $7.71 | $7.96 | $7.96 | 1,393,348 |
| 2024-04-18 | $7.72 | $7.89 | $7.72 | $7.80 | $7.80 | 1,896,021 |
| 2024-04-17 | $7.71 | $7.83 | $7.61 | $7.65 | $7.65 | 1,115,858 |
| 2024-04-16 | $7.78 | $7.80 | $7.60 | $7.70 | $7.70 | 1,219,845 |
| 2024-04-15 | $7.89 | $7.99 | $7.80 | $7.81 | $7.81 | 1,401,213 |
| 2024-04-12 | $8.06 | $8.19 | $7.81 | $7.87 | $7.87 | 1,026,140 |
| 2024-04-11 | $8.06 | $8.07 | $7.90 | $7.96 | $7.96 | 1,112,894 |
| 2024-04-10 | $7.89 | $8.06 | $7.81 | $8.04 | $8.04 | 1,110,826 |
| 2024-04-09 | $7.96 | $8.00 | $7.88 | $7.96 | $7.96 | 940,138 |
| 2024-04-08 | $8.05 | $8.13 | $7.89 | $7.90 | $7.90 | 889,508 |
| 2024-04-05 | $7.87 | $8.05 | $7.80 | $7.98 | $7.98 | 1,611,572 |
| 2024-04-04 | $7.98 | $8.04 | $7.79 | $7.82 | $7.82 | 1,373,705 |
| 2024-04-03 | $7.82 | $8.02 | $7.82 | $7.97 | $7.97 | 1,287,801 |
| 2024-04-02 | $7.90 | $7.90 | $7.71 | $7.84 | $7.84 | 1,168,023 |
| 2024-04-01 | $7.80 | $7.88 | $7.65 | $7.81 | $7.81 | 1,032,239 |
| 2024-03-28 | $7.72 | $7.82 | $7.70 | $7.74 | $7.74 | 1,049,080 |
| 2024-03-27 | $7.56 | $7.71 | $7.54 | $7.69 | $7.69 | 850,991 |
| 2024-03-26 | $7.87 | $7.87 | $7.56 | $7.56 | $7.56 | 1,454,534 |
| 2024-03-25 | $7.80 | $7.93 | $7.80 | $7.84 | $7.84 | 929,367 |
| 2024-03-22 | $7.79 | $7.92 | $7.72 | $7.77 | $7.77 | 1,398,655 |
| 2024-03-21 | $7.72 | $7.80 | $7.67 | $7.77 | $7.77 | 959,513 |
| 2024-03-20 | $7.60 | $7.76 | $7.57 | $7.69 | $7.69 | 1,376,850 |
| 2024-03-19 | $7.55 | $7.71 | $7.52 | $7.68 | $7.68 | 1,106,641 |
| 2024-03-18 | $7.64 | $7.70 | $7.51 | $7.55 | $7.55 | 1,426,091 |
| 2024-03-15 | $7.42 | $7.64 | $7.40 | $7.62 | $7.62 | 6,260,909 |
| 2024-03-14 | $7.49 | $7.52 | $7.35 | $7.46 | $7.46 | 1,536,439 |
| 2024-03-13 | $7.63 | $7.77 | $7.38 | $7.45 | $7.45 | 2,151,006 |
| 2024-03-12 | $7.59 | $7.59 | $7.49 | $7.55 | $7.55 | 1,040,824 |
| 2024-03-11 | $7.53 | $7.67 | $7.45 | $7.59 | $7.59 | 1,364,906 |
| 2024-03-08 | $7.61 | $7.63 | $7.46 | $7.55 | $7.55 | 1,225,535 |
| 2024-03-07 | $7.34 | $7.59 | $7.32 | $7.53 | $7.53 | 1,346,986 |
| 2024-03-06 | $7.52 | $7.57 | $7.31 | $7.32 | $7.32 | 1,652,055 |
| 2024-03-05 | $7.32 | $7.47 | $7.26 | $7.40 | $7.40 | 1,486,438 |
| 2024-03-04 | $7.53 | $7.61 | $7.31 | $7.32 | $7.32 | 1,275,263 |
| 2024-03-01 | $7.48 | $7.57 | $7.44 | $7.51 | $7.51 | 1,473,482 |
| 2024-02-29 | $7.40 | $7.51 | $7.30 | $7.39 | $7.39 | 1,385,899 |
| 2024-02-28 | $7.36 | $7.45 | $7.26 | $7.32 | $7.32 | 1,317,737 |
| 2024-02-27 | $7.36 | $7.46 | $7.31 | $7.35 | $7.35 | 1,127,841 |
| 2024-02-26 | $7.26 | $7.38 | $7.16 | $7.29 | $7.29 | 1,309,792 |
| 2024-02-23 | $7.16 | $7.26 | $7.08 | $7.25 | $7.25 | 1,532,305 |
| 2024-02-22 | $7.21 | $7.30 | $7.07 | $7.26 | $7.26 | 1,811,912 |
| 2024-02-21 | $7.30 | $7.46 | $7.24 | $7.32 | $7.32 | 1,796,794 |
| 2024-02-20 | $7.28 | $7.39 | $7.21 | $7.27 | $7.27 | 1,374,950 |
| 2024-02-16 | $7.33 | $7.43 | $7.18 | $7.32 | $7.32 | 1,531,898 |
| 2024-02-15 | $6.92 | $7.32 | $6.92 | $7.32 | $7.32 | 1,576,578 |
| 2024-02-14 | $6.89 | $6.97 | $6.78 | $6.90 | $6.90 | 1,350,838 |
| 2024-02-13 | $7.01 | $7.02 | $6.78 | $6.86 | $6.86 | 1,539,514 |
| 2024-02-12 | $6.97 | $7.11 | $6.97 | $7.03 | $7.03 | 1,395,330 |
| 2024-02-09 | $6.96 | $7.02 | $6.89 | $6.94 | $6.94 | 1,188,705 |
| 2024-02-08 | $7.03 | $7.10 | $6.89 | $6.98 | $6.98 | 1,573,448 |
| 2024-02-07 | $7.14 | $7.21 | $6.93 | $7.05 | $7.01 | 1,888,905 |
| 2024-02-06 | $6.98 | $7.18 | $6.94 | $7.14 | $7.14 | 1,637,545 |
| 2024-02-05 | $7.00 | $7.05 | $6.79 | $6.92 | $6.92 | 1,602,750 |
| 2024-02-02 | $7.22 | $7.28 | $7.05 | $7.05 | $7.05 | 1,507,105 |
| 2024-02-01 | $7.38 | $7.45 | $7.18 | $7.26 | $7.26 | 1,831,105 |
| 2024-01-31 | $7.65 | $7.67 | $7.30 | $7.31 | $7.31 | 2,311,193 |
| 2024-01-30 | $7.23 | $7.67 | $7.22 | $7.62 | $7.62 | 2,927,125 |
| 2024-01-29 | $7.35 | $7.46 | $7.24 | $7.42 | $7.42 | 1,875,074 |
| 2024-01-26 | $7.30 | $7.61 | $7.23 | $7.41 | $7.41 | 3,076,341 |
| 2024-01-25 | $7.13 | $7.35 | $6.86 | $7.32 | $7.32 | 3,924,047 |
| 2024-01-24 | $6.73 | $6.93 | $6.69 | $6.90 | $6.90 | 3,288,868 |
| 2024-01-23 | $6.70 | $6.81 | $6.58 | $6.64 | $6.64 | 1,797,279 |
| 2024-01-22 | $6.49 | $6.67 | $6.41 | $6.65 | $6.65 | 1,581,041 |
| 2024-01-19 | $6.51 | $6.52 | $6.39 | $6.49 | $6.49 | 1,350,961 |
| 2024-01-18 | $6.46 | $6.48 | $6.34 | $6.46 | $6.46 | 1,232,720 |
| 2024-01-17 | $6.47 | $6.50 | $6.34 | $6.42 | $6.42 | 1,404,917 |
| 2024-01-16 | $6.73 | $6.74 | $6.51 | $6.52 | $6.52 | 999,222 |
| 2024-01-12 | $6.81 | $6.90 | $6.66 | $6.74 | $6.74 | 1,228,916 |
| 2024-01-11 | $6.66 | $6.71 | $6.54 | $6.68 | $6.68 | 1,595,412 |
| 2024-01-10 | $6.69 | $6.69 | $6.58 | $6.63 | $6.63 | 1,111,369 |
| 2024-01-09 | $6.90 | $6.91 | $6.67 | $6.75 | $6.75 | 1,516,494 |
| 2024-01-08 | $6.98 | $7.02 | $6.78 | $6.88 | $6.88 | 1,825,958 |
| 2024-01-05 | $7.16 | $7.23 | $7.09 | $7.17 | $7.17 | 1,293,253 |
| 2024-01-04 | $7.35 | $7.39 | $7.09 | $7.09 | $7.09 | 1,552,205 |
| 2024-01-03 | $7.10 | $7.40 | $7.03 | $7.27 | $7.27 | 1,483,111 |
| 2024-01-02 | $7.28 | $7.43 | $7.12 | $7.13 | $7.13 | 2,375,380 |
| 2023-12-29 | $7.40 | $7.45 | $7.26 | $7.28 | $7.28 | 2,219,028 |
| 2023-12-28 | $7.45 | $7.47 | $7.33 | $7.38 | $7.38 | 1,011,923 |
| 2023-12-27 | $7.50 | $7.56 | $7.44 | $7.46 | $7.46 | 1,217,288 |
| 2023-12-26 | $7.49 | $7.57 | $7.37 | $7.53 | $7.53 | 1,187,041 |
| 2023-12-22 | $7.47 | $7.57 | $7.32 | $7.37 | $7.37 | 1,557,851 |
| 2023-12-21 | $7.35 | $7.47 | $7.35 | $7.42 | $7.42 | 1,569,303 |
| 2023-12-20 | $7.45 | $7.60 | $7.32 | $7.32 | $7.32 | 1,580,276 |
| 2023-12-19 | $7.33 | $7.45 | $7.31 | $7.39 | $7.39 | 1,674,475 |
| 2023-12-18 | $7.46 | $7.55 | $7.28 | $7.30 | $7.30 | 1,762,415 |
| 2023-12-15 | $7.41 | $7.46 | $7.18 | $7.32 | $7.32 | 12,683,133 |
| 2023-12-14 | $7.29 | $7.43 | $7.25 | $7.41 | $7.41 | 2,285,225 |
| 2023-12-13 | $6.88 | $7.12 | $6.83 | $7.11 | $7.11 | 2,558,378 |
| 2023-12-12 | $6.83 | $6.94 | $6.75 | $6.86 | $6.86 | 1,735,343 |
| 2023-12-11 | $7.00 | $7.10 | $6.91 | $6.95 | $6.95 | 1,542,603 |
| 2023-12-08 | $7.04 | $7.17 | $6.95 | $7.04 | $7.04 | 1,610,733 |
| 2023-12-07 | $7.11 | $7.15 | $6.89 | $6.95 | $6.95 | 1,446,545 |
| 2023-12-06 | $7.21 | $7.33 | $7.04 | $7.05 | $7.05 | 2,731,590 |
| 2023-12-05 | $7.33 | $7.37 | $7.18 | $7.22 | $7.22 | 2,329,588 |
| 2023-12-04 | $7.25 | $7.39 | $7.10 | $7.33 | $7.33 | 1,750,469 |
| 2023-12-01 | $7.24 | $7.43 | $7.15 | $7.29 | $7.29 | 1,013,420 |
| 2023-11-30 | $7.37 | $7.47 | $7.16 | $7.25 | $7.25 | 1,439,287 |
| 2023-11-29 | $7.25 | $7.33 | $7.14 | $7.26 | $7.26 | 1,262,033 |
| 2023-11-28 | $7.39 | $7.42 | $7.17 | $7.19 | $7.19 | 1,454,632 |
| 2023-11-27 | $7.39 | $7.45 | $7.27 | $7.40 | $7.40 | 1,078,780 |
| 2023-11-24 | $7.30 | $7.44 | $7.30 | $7.41 | $7.41 | 586,610 |
| 2023-11-22 | $7.11 | $7.35 | $7.00 | $7.32 | $7.32 | 876,977 |
| 2023-11-21 | $7.35 | $7.40 | $7.25 | $7.35 | $7.35 | 795,826 |
| 2023-11-20 | $7.46 | $7.48 | $7.35 | $7.39 | $7.39 | 1,097,244 |
| 2023-11-17 | $7.32 | $7.39 | $7.24 | $7.34 | $7.34 | 1,243,615 |
| 2023-11-16 | $7.45 | $7.50 | $7.07 | $7.20 | $7.20 | 1,599,046 |
| 2023-11-15 | $7.53 | $7.68 | $7.47 | $7.52 | $7.52 | 948,276 |
| 2023-11-14 | $7.52 | $7.60 | $7.42 | $7.58 | $7.58 | 1,113,179 |
| 2023-11-13 | $7.35 | $7.54 | $7.31 | $7.49 | $7.49 | 920,333 |
| 2023-11-10 | $7.36 | $7.42 | $7.24 | $7.35 | $7.35 | 1,094,625 |
| 2023-11-09 | $7.42 | $7.46 | $7.27 | $7.28 | $7.28 | 1,011,492 |
| 2023-11-08 | $7.33 | $7.53 | $7.33 | $7.36 | $7.32 | 1,148,062 |
| 2023-11-07 | $7.73 | $7.73 | $7.33 | $7.37 | $7.33 | 1,819,396 |
| 2023-11-06 | $8.29 | $8.34 | $7.88 | $7.90 | $7.86 | 1,349,728 |
| 2023-11-03 | $8.29 | $8.44 | $8.13 | $8.20 | $8.16 | 1,567,180 |
| 2023-11-02 | $8.16 | $8.32 | $8.03 | $8.25 | $8.20 | 1,729,011 |
| 2023-11-01 | $8.43 | $8.46 | $8.12 | $8.16 | $8.12 | 1,905,432 |
| 2023-10-31 | $8.43 | $8.46 | $8.22 | $8.32 | $8.27 | 1,010,446 |
| 2023-10-30 | $8.40 | $8.55 | $8.33 | $8.39 | $8.34 | 1,132,504 |
| 2023-10-27 | $8.29 | $8.56 | $8.16 | $8.44 | $8.39 | 1,664,899 |
| 2023-10-26 | $8.57 | $8.60 | $8.09 | $8.29 | $8.24 | 2,137,073 |
| 2023-10-25 | $8.46 | $9.22 | $8.31 | $8.75 | $8.70 | 3,454,188 |
| 2023-10-24 | $8.88 | $8.93 | $8.69 | $8.69 | $8.64 | 1,301,852 |
| 2023-10-23 | $8.81 | $8.98 | $8.75 | $8.81 | $8.76 | 1,185,707 |
| 2023-10-20 | $9.00 | $9.11 | $8.82 | $8.90 | $8.85 | 1,529,534 |
| 2023-10-19 | $9.03 | $9.22 | $8.89 | $9.08 | $9.03 | 1,380,487 |
| 2023-10-18 | $9.15 | $9.26 | $9.06 | $9.10 | $9.05 | 892,540 |
| 2023-10-17 | $8.79 | $9.18 | $8.79 | $9.14 | $9.09 | 1,325,120 |
| 2023-10-16 | $8.94 | $9.01 | $8.76 | $8.84 | $8.79 | 965,073 |
| 2023-10-13 | $8.91 | $9.00 | $8.73 | $8.92 | $8.92 | 1,091,952 |
| 2023-10-12 | $8.88 | $8.88 | $8.58 | $8.73 | $8.73 | 1,157,783 |
| 2023-10-11 | $8.64 | $8.79 | $8.57 | $8.77 | $8.77 | 1,134,798 |
| 2023-10-10 | $8.82 | $8.83 | $8.70 | $8.79 | $8.79 | 1,094,487 |
| 2023-10-09 | $8.74 | $8.98 | $8.72 | $8.81 | $8.81 | 1,486,027 |
| 2023-10-06 | $8.31 | $8.51 | $8.11 | $8.41 | $8.41 | 1,520,962 |
| 2023-10-05 | $8.16 | $8.42 | $8.07 | $8.30 | $8.30 | 1,793,276 |
| 2023-10-04 | $8.48 | $8.57 | $8.20 | $8.26 | $8.26 | 1,569,536 |
| 2023-10-03 | $8.36 | $8.67 | $8.29 | $8.66 | $8.66 | 1,709,177 |
| 2023-10-02 | $8.90 | $8.91 | $8.31 | $8.38 | $8.38 | 2,079,034 |
| 2023-09-29 | $9.20 | $9.28 | $8.70 | $8.94 | $8.94 | 2,360,775 |
| 2023-09-28 | $9.24 | $9.41 | $9.17 | $9.23 | $9.23 | 1,746,232 |
| 2023-09-27 | $9.00 | $9.36 | $8.86 | $9.28 | $9.28 | 1,145,410 |
| 2023-09-26 | $8.84 | $9.00 | $8.77 | $8.81 | $8.81 | 988,983 |
| 2023-09-25 | $8.71 | $8.96 | $8.67 | $8.95 | $8.95 | 1,048,566 |
| 2023-09-22 | $8.77 | $8.90 | $8.67 | $8.77 | $8.77 | 1,111,032 |
| 2023-09-21 | $8.75 | $8.88 | $8.56 | $8.70 | $8.70 | 1,559,490 |
| 2023-09-20 | $8.72 | $8.94 | $8.68 | $8.70 | $8.70 | 1,252,471 |
| 2023-09-19 | $8.98 | $9.08 | $8.80 | $8.83 | $8.83 | 1,292,628 |
| 2023-09-18 | $8.88 | $8.96 | $8.74 | $8.87 | $8.87 | 1,072,068 |
| 2023-09-15 | $8.88 | $8.92 | $8.66 | $8.76 | $8.76 | 3,580,956 |
| 2023-09-14 | $8.49 | $8.93 | $8.40 | $8.91 | $8.91 | 1,565,755 |
| 2023-09-13 | $8.42 | $8.43 | $8.25 | $8.34 | $8.34 | 1,068,081 |
| 2023-09-12 | $8.50 | $8.64 | $8.33 | $8.44 | $8.44 | 1,357,700 |
| 2023-09-11 | $8.45 | $8.47 | $8.19 | $8.36 | $8.36 | 1,184,968 |
| 2023-09-08 | $8.32 | $8.48 | $8.28 | $8.41 | $8.41 | 882,903 |
| 2023-09-07 | $8.29 | $8.38 | $8.10 | $8.29 | $8.29 | 1,185,962 |
| 2023-09-06 | $8.25 | $8.38 | $8.13 | $8.32 | $8.32 | 1,197,112 |
| 2023-09-05 | $8.30 | $8.48 | $8.24 | $8.26 | $8.26 | 1,693,292 |
| 2023-09-01 | $8.08 | $8.33 | $8.05 | $8.29 | $8.29 | 1,195,768 |
| 2023-08-31 | $8.13 | $8.13 | $7.98 | $7.99 | $7.99 | 1,319,942 |
| 2023-08-30 | $8.17 | $8.24 | $8.11 | $8.11 | $8.11 | 889,229 |
| 2023-08-29 | $8.17 | $8.23 | $7.99 | $8.17 | $8.17 | 950,863 |
| 2023-08-28 | $8.12 | $8.25 | $8.06 | $8.14 | $8.14 | 806,547 |
| 2023-08-25 | $8.07 | $8.09 | $7.93 | $8.06 | $8.06 | 985,339 |
| 2023-08-24 | $7.93 | $8.15 | $7.93 | $7.98 | $7.98 | 1,040,711 |
| 2023-08-23 | $7.95 | $8.05 | $7.78 | $8.02 | $8.02 | 1,950,161 |
| 2023-08-22 | $8.17 | $8.19 | $8.07 | $8.08 | $8.08 | 883,128 |
| 2023-08-21 | $8.30 | $8.36 | $8.12 | $8.17 | $8.17 | 739,168 |
| 2023-08-18 | $8.10 | $8.33 | $8.09 | $8.30 | $8.30 | 808,076 |
| 2023-08-17 | $8.22 | $8.34 | $8.13 | $8.20 | $8.20 | 1,235,276 |
| 2023-08-16 | $8.15 | $8.38 | $8.09 | $8.09 | $8.09 | 1,033,088 |
| 2023-08-15 | $8.25 | $8.30 | $8.10 | $8.12 | $8.12 | 1,033,634 |
| 2023-08-14 | $8.32 | $8.49 | $8.28 | $8.36 | $8.36 | 1,392,339 |
| 2023-08-11 | $8.33 | $8.48 | $8.33 | $8.38 | $8.38 | 920,956 |
| 2023-08-10 | $8.41 | $8.55 | $8.23 | $8.33 | $8.33 | 1,015,110 |
| 2023-08-09 | $8.30 | $8.55 | $8.20 | $8.44 | $8.44 | 1,392,170 |
| 2023-08-08 | $8.00 | $8.24 | $7.89 | $8.24 | $8.20 | 921,186 |
| 2023-08-07 | $8.08 | $8.27 | $8.05 | $8.15 | $8.15 | 1,672,398 |
| 2023-08-04 | $8.34 | $8.48 | $8.29 | $8.35 | $8.35 | 1,069,176 |
| 2023-08-03 | $8.05 | $8.37 | $7.98 | $8.34 | $8.34 | 1,335,902 |
| 2023-08-02 | $8.05 | $8.11 | $7.92 | $8.06 | $8.06 | 1,244,747 |
| 2023-08-01 | $8.27 | $8.30 | $8.09 | $8.16 | $8.16 | 1,352,023 |
| 2023-07-31 | $8.23 | $8.38 | $8.20 | $8.32 | $8.32 | 1,064,121 |
| 2023-07-28 | $8.28 | $8.36 | $8.12 | $8.14 | $8.14 | 1,397,735 |
| 2023-07-27 | $8.44 | $8.53 | $8.18 | $8.25 | $8.25 | 1,884,409 |
| 2023-07-26 | $7.76 | $8.97 | $7.46 | $8.43 | $8.43 | 3,565,647 |
| 2023-07-25 | $9.05 | $9.10 | $8.92 | $8.96 | $8.96 | 1,588,106 |
| 2023-07-24 | $8.77 | $9.13 | $8.76 | $9.02 | $9.02 | 2,014,881 |
| 2023-07-21 | $8.61 | $8.73 | $8.49 | $8.70 | $8.70 | 1,046,342 |
| 2023-07-20 | $8.77 | $8.79 | $8.39 | $8.61 | $8.61 | 1,657,521 |
| 2023-07-19 | $8.72 | $8.83 | $8.62 | $8.72 | $8.72 | 1,164,013 |
| 2023-07-18 | $8.44 | $8.77 | $8.44 | $8.72 | $8.72 | 1,232,493 |
| 2023-07-17 | $8.14 | $8.69 | $8.11 | $8.42 | $8.42 | 1,793,800 |
| 2023-07-14 | $8.23 | $8.23 | $8.10 | $8.14 | $8.14 | 1,302,531 |
| 2023-07-13 | $8.15 | $8.32 | $8.11 | $8.28 | $8.28 | 1,624,843 |
| 2023-07-12 | $8.20 | $8.24 | $8.03 | $8.14 | $8.14 | 1,302,094 |
| 2023-07-11 | $7.77 | $8.10 | $7.70 | $8.07 | $8.07 | 1,584,904 |
| 2023-07-10 | $7.75 | $7.85 | $7.61 | $7.70 | $7.70 | 1,402,202 |
| 2023-07-07 | $7.17 | $7.90 | $7.17 | $7.82 | $7.82 | 1,530,494 |
| 2023-07-06 | $7.15 | $7.28 | $6.96 | $7.16 | $7.16 | 1,793,802 |
| 2023-07-05 | $7.21 | $7.42 | $7.02 | $7.32 | $7.32 | 1,986,394 |
| 2023-07-03 | $7.20 | $7.26 | $7.12 | $7.16 | $7.16 | 779,118 |
| 2023-06-30 | $7.22 | $7.22 | $7.05 | $7.15 | $7.15 | 1,108,862 |
| 2023-06-29 | $7.12 | $7.29 | $7.09 | $7.12 | $7.12 | 1,095,075 |
| 2023-06-28 | $6.96 | $7.13 | $6.91 | $7.10 | $7.10 | 1,244,195 |
| 2023-06-27 | $6.89 | $7.05 | $6.79 | $7.00 | $7.00 | 1,094,593 |
| 2023-06-26 | $7.01 | $7.19 | $6.87 | $6.87 | $6.87 | 1,614,232 |
| 2023-06-23 | $6.93 | $7.10 | $6.86 | $7.01 | $7.01 | 5,277,823 |
| 2023-06-22 | $6.99 | $7.06 | $6.88 | $7.03 | $7.03 | 1,544,379 |
| 2023-06-21 | $6.91 | $7.24 | $6.89 | $7.12 | $7.12 | 1,176,074 |
| 2023-06-20 | $7.24 | $7.37 | $6.91 | $6.93 | $6.93 | 2,094,078 |
| 2023-06-16 | $7.46 | $7.54 | $7.31 | $7.36 | $7.36 | 6,154,963 |
| 2023-06-15 | $7.48 | $7.92 | $7.47 | $7.81 | $7.81 | 1,849,516 |
| 2023-06-14 | $7.79 | $7.83 | $7.46 | $7.48 | $7.48 | 1,223,665 |
| 2023-06-13 | $7.63 | $7.96 | $7.51 | $7.69 | $7.69 | 1,678,133 |
| 2023-06-12 | $7.48 | $7.73 | $7.46 | $7.46 | $7.46 | 1,804,821 |
| 2023-06-09 | $7.59 | $7.71 | $7.46 | $7.62 | $7.62 | 1,226,267 |
| 2023-06-08 | $7.58 | $7.71 | $7.49 | $7.64 | $7.64 | 1,651,572 |
| 2023-06-07 | $7.41 | $7.62 | $7.30 | $7.59 | $7.59 | 1,603,804 |
| 2023-06-06 | $7.13 | $7.44 | $7.10 | $7.35 | $7.35 | 953,647 |
| 2023-06-05 | $7.41 | $7.49 | $7.08 | $7.26 | $7.26 | 1,280,600 |
| 2023-06-02 | $7.09 | $7.40 | $6.94 | $7.33 | $7.33 | 1,846,502 |
| 2023-06-01 | $6.65 | $7.01 | $6.63 | $6.98 | $6.98 | 1,104,244 |
| 2023-05-31 | $6.71 | $6.81 | $6.54 | $6.65 | $6.65 | 1,777,736 |
| 2023-05-30 | $6.94 | $6.97 | $6.69 | $6.84 | $6.84 | 1,221,589 |
| 2023-05-26 | $7.21 | $7.22 | $7.01 | $7.09 | $7.09 | 1,083,103 |
| 2023-05-25 | $7.33 | $7.34 | $7.10 | $7.15 | $7.15 | 1,012,882 |
| 2023-05-24 | $7.52 | $7.54 | $7.34 | $7.48 | $7.48 | 864,712 |
| 2023-05-23 | $7.34 | $7.52 | $7.29 | $7.46 | $7.46 | 1,120,767 |
| 2023-05-22 | $7.27 | $7.37 | $7.23 | $7.31 | $7.31 | 829,961 |
| 2023-05-19 | $7.29 | $7.34 | $7.16 | $7.25 | $7.25 | 1,074,090 |
| 2023-05-18 | $7.03 | $7.26 | $6.89 | $7.23 | $7.23 | 975,348 |
| 2023-05-17 | $6.90 | $7.23 | $6.87 | $7.13 | $7.13 | 1,754,309 |
| 2023-05-16 | $6.88 | $6.93 | $6.77 | $6.82 | $6.82 | 1,035,999 |
| 2023-05-15 | $6.90 | $7.14 | $6.85 | $6.93 | $6.93 | 1,067,008 |
| 2023-05-12 | $6.95 | $7.01 | $6.80 | $6.81 | $6.81 | 1,199,575 |
| 2023-05-11 | $6.88 | $6.95 | $6.80 | $6.86 | $6.86 | 1,017,545 |
| 2023-05-10 | $7.07 | $7.12 | $6.85 | $7.04 | $7.04 | 1,326,055 |
| 2023-05-09 | $6.88 | $7.10 | $6.80 | $6.99 | $6.99 | 827,892 |
| 2023-05-08 | $7.18 | $7.25 | $6.91 | $6.95 | $6.91 | 1,164,090 |
| 2023-05-05 | $7.10 | $7.20 | $6.96 | $7.00 | $7.00 | 1,143,125 |
| 2023-05-04 | $6.82 | $6.91 | $6.67 | $6.83 | $6.83 | 1,303,015 |
| 2023-05-03 | $6.70 | $6.92 | $6.70 | $6.80 | $6.80 | 1,584,419 |
| 2023-05-02 | $7.23 | $7.26 | $6.78 | $6.83 | $6.83 | 1,808,588 |
| 2023-05-01 | $7.27 | $7.42 | $7.15 | $7.38 | $7.38 | 1,190,879 |
| 2023-04-28 | $7.27 | $7.46 | $7.26 | $7.39 | $7.39 | 1,747,656 |
| 2023-04-27 | $7.20 | $7.51 | $7.20 | $7.26 | $7.26 | 1,919,612 |
| 2023-04-26 | $7.21 | $7.91 | $7.00 | $7.39 | $7.39 | 2,783,381 |
| 2023-04-25 | $7.70 | $7.70 | $7.36 | $7.42 | $7.42 | 1,640,540 |
| 2023-04-24 | $7.49 | $7.90 | $7.46 | $7.85 | $7.85 | 1,197,799 |
| 2023-04-21 | $7.65 | $7.65 | $7.42 | $7.50 | $7.50 | 927,805 |
| 2023-04-20 | $7.81 | $7.81 | $7.43 | $7.60 | $7.60 | 1,432,313 |
| 2023-04-19 | $7.61 | $7.93 | $7.61 | $7.89 | $7.89 | 1,888,625 |
| 2023-04-18 | $7.61 | $7.68 | $7.50 | $7.67 | $7.67 | 1,758,300 |
| 2023-04-17 | $7.66 | $7.73 | $7.53 | $7.57 | $7.57 | 1,000,804 |
| 2023-04-14 | $7.74 | $7.79 | $7.56 | $7.65 | $7.65 | 901,655 |
| 2023-04-13 | $7.79 | $7.98 | $7.71 | $7.74 | $7.74 | 1,095,741 |
| 2023-04-12 | $7.80 | $7.81 | $7.50 | $7.75 | $7.75 | 1,765,772 |
| 2023-04-11 | $7.92 | $7.92 | $7.73 | $7.77 | $7.77 | 1,318,837 |
| 2023-04-10 | $7.77 | $8.01 | $7.77 | $7.88 | $7.88 | 1,304,831 |
| 2023-04-06 | $7.97 | $8.00 | $7.76 | $7.77 | $7.77 | 819,740 |
| 2023-04-05 | $7.92 | $7.98 | $7.72 | $7.97 | $7.97 | 911,012 |
| 2023-04-04 | $8.26 | $8.38 | $7.82 | $7.99 | $7.99 | 1,203,597 |
| 2023-04-03 | $8.15 | $8.43 | $8.09 | $8.26 | $8.26 | 1,918,895 |
| 2023-03-31 | $7.59 | $7.74 | $7.55 | $7.69 | $7.69 | 1,167,370 |
| 2023-03-30 | $8.04 | $8.04 | $7.55 | $7.61 | $7.61 | 1,464,897 |
| 2023-03-29 | $8.23 | $8.23 | $7.84 | $7.94 | $7.94 | 1,618,006 |
| 2023-03-28 | $7.82 | $8.18 | $7.81 | $8.09 | $8.09 | 854,630 |
| 2023-03-27 | $7.85 | $7.99 | $7.65 | $7.92 | $7.92 | 1,544,101 |
| 2023-03-24 | $7.43 | $7.79 | $7.38 | $7.70 | $7.70 | 1,638,627 |
| 2023-03-23 | $8.00 | $8.13 | $7.59 | $7.64 | $7.64 | 1,688,534 |
| 2023-03-22 | $8.20 | $8.26 | $7.92 | $7.92 | $7.92 | 1,883,377 |
| 2023-03-21 | $8.21 | $8.38 | $8.05 | $8.20 | $8.20 | 1,463,148 |
| 2023-03-20 | $7.65 | $8.06 | $7.65 | $7.94 | $7.94 | 1,565,294 |
| 2023-03-17 | $7.76 | $7.76 | $7.46 | $7.64 | $7.64 | 3,217,239 |
| 2023-03-16 | $7.43 | $7.82 | $7.28 | $7.81 | $7.81 | 1,568,960 |
| 2023-03-15 | $7.62 | $7.94 | $7.42 | $7.67 | $7.67 | 3,328,096 |
| 2023-03-14 | $8.10 | $8.25 | $7.79 | $7.93 | $7.93 | 1,668,571 |
| 2023-03-13 | $8.14 | $8.53 | $8.00 | $8.07 | $8.07 | 1,750,456 |
| 2023-03-10 | $8.59 | $8.87 | $8.41 | $8.45 | $8.45 | 1,133,629 |
| 2023-03-09 | $9.25 | $9.31 | $8.57 | $8.58 | $8.58 | 1,376,346 |
| 2023-03-08 | $9.33 | $9.49 | $9.05 | $9.26 | $9.26 | 901,596 |
| 2023-03-07 | $9.49 | $9.51 | $9.32 | $9.42 | $9.42 | 736,204 |
| 2023-03-06 | $9.66 | $9.74 | $9.39 | $9.52 | $9.52 | 1,043,501 |
| 2023-03-03 | $9.44 | $9.78 | $9.33 | $9.72 | $9.72 | 977,066 |
| 2023-03-02 | $9.08 | $9.60 | $8.98 | $9.54 | $9.54 | 1,045,349 |
| 2023-03-01 | $8.77 | $9.17 | $8.77 | $9.13 | $9.13 | 872,285 |
| 2023-02-28 | $9.13 | $9.17 | $8.73 | $8.77 | $8.77 | 1,259,502 |
| 2023-02-27 | $8.85 | $9.05 | $8.74 | $9.04 | $9.04 | 997,907 |
| 2023-02-24 | $8.64 | $8.80 | $8.48 | $8.79 | $8.79 | 830,475 |
| 2023-02-23 | $8.81 | $8.90 | $8.61 | $8.73 | $8.73 | 877,394 |
| 2023-02-22 | $8.75 | $8.81 | $8.34 | $8.58 | $8.58 | 1,947,790 |
| 2023-02-21 | $9.00 | $9.04 | $8.76 | $8.80 | $8.80 | 1,133,909 |
| 2023-02-17 | $9.20 | $9.23 | $8.83 | $9.03 | $9.03 | 978,698 |
| 2023-02-16 | $9.34 | $9.51 | $9.25 | $9.30 | $9.30 | 1,001,191 |
| 2023-02-15 | $9.43 | $9.46 | $9.16 | $9.41 | $9.41 | 1,075,999 |
| 2023-02-14 | $9.69 | $9.98 | $9.55 | $9.58 | $9.58 | 937,363 |
| 2023-02-13 | $9.52 | $9.92 | $9.40 | $9.82 | $9.82 | 988,165 |
| 2023-02-10 | $9.14 | $9.62 | $9.13 | $9.61 | $9.61 | 1,125,527 |
| 2023-02-09 | $9.36 | $9.39 | $8.97 | $9.00 | $9.00 | 1,057,949 |
| 2023-02-08 | $9.38 | $9.47 | $9.21 | $9.36 | $9.32 | 775,752 |
| 2023-02-07 | $9.47 | $9.56 | $9.15 | $9.38 | $9.38 | 988,369 |
| 2023-02-06 | $9.35 | $9.49 | $9.28 | $9.41 | $9.41 | 1,070,707 |
| 2023-02-03 | $9.30 | $9.63 | $9.18 | $9.27 | $9.27 | 1,480,356 |
| 2023-02-02 | $9.59 | $9.79 | $9.02 | $9.28 | $9.28 | 1,583,638 |
| 2023-02-01 | $9.83 | $9.91 | $9.30 | $9.71 | $9.71 | 1,174,591 |
| 2023-01-31 | $9.66 | $10.17 | $9.57 | $9.92 | $9.92 | 1,665,546 |
| 2023-01-30 | $9.46 | $9.78 | $9.28 | $9.61 | $9.61 | 1,536,564 |
| 2023-01-27 | $9.51 | $9.71 | $9.29 | $9.45 | $9.45 | 1,456,677 |
| 2023-01-26 | $9.90 | $10.06 | $9.13 | $9.50 | $9.50 | 3,295,864 |
| 2023-01-25 | $8.90 | $9.90 | $8.76 | $9.60 | $9.60 | 3,525,123 |
| 2023-01-24 | $8.64 | $8.82 | $8.39 | $8.59 | $8.59 | 1,932,638 |
| 2023-01-23 | $8.66 | $8.71 | $8.44 | $8.59 | $8.59 | 1,044,961 |
| 2023-01-20 | $8.65 | $8.74 | $8.41 | $8.62 | $8.62 | 1,123,764 |
| 2023-01-19 | $8.76 | $8.79 | $8.44 | $8.62 | $8.62 | 1,703,786 |
| 2023-01-18 | $9.68 | $9.80 | $8.84 | $8.84 | $8.84 | 1,290,580 |
| 2023-01-17 | $9.86 | $9.99 | $9.53 | $9.57 | $9.57 | 920,420 |
| 2023-01-13 | $10.00 | $10.06 | $9.52 | $9.78 | $9.78 | 1,212,674 |
| 2023-01-12 | $9.74 | $10.33 | $9.72 | $9.99 | $9.99 | 1,045,863 |
| 2023-01-11 | $9.77 | $9.84 | $9.51 | $9.62 | $9.62 | 746,007 |
| 2023-01-10 | $9.65 | $9.76 | $9.34 | $9.68 | $9.68 | 1,003,106 |
| 2023-01-09 | $9.50 | $9.80 | $9.45 | $9.55 | $9.55 | 1,121,436 |
| 2023-01-06 | $9.12 | $9.70 | $9.03 | $9.20 | $9.20 | 1,541,218 |
| 2023-01-05 | $8.59 | $8.96 | $8.58 | $8.87 | $8.87 | 1,156,211 |
| 2023-01-04 | $8.45 | $8.77 | $8.41 | $8.66 | $8.66 | 699,059 |
| 2023-01-03 | $8.87 | $8.95 | $8.40 | $8.61 | $8.61 | 1,254,538 |
| 2022-12-30 | $8.71 | $8.91 | $8.70 | $8.89 | $8.89 | 1,799,116 |
| 2022-12-29 | $8.45 | $8.89 | $8.40 | $8.84 | $8.84 | 768,399 |
| 2022-12-28 | $8.83 | $8.85 | $8.37 | $8.47 | $8.47 | 861,953 |
| 2022-12-27 | $8.87 | $8.95 | $8.67 | $8.86 | $8.86 | 991,117 |
| 2022-12-23 | $8.53 | $8.81 | $8.47 | $8.79 | $8.79 | 1,054,357 |
| 2022-12-22 | $8.87 | $8.93 | $8.33 | $8.46 | $8.46 | 873,836 |
| 2022-12-21 | $8.89 | $8.96 | $8.67 | $8.79 | $8.79 | 1,296,401 |
| 2022-12-20 | $8.46 | $8.82 | $8.38 | $8.62 | $8.62 | 1,405,542 |
| 2022-12-19 | $8.52 | $8.69 | $8.35 | $8.49 | $8.49 | 1,310,819 |
| 2022-12-16 | $8.30 | $8.40 | $8.09 | $8.36 | $8.36 | 5,022,542 |
| 2022-12-15 | $8.43 | $8.66 | $8.30 | $8.57 | $8.57 | 1,187,183 |
| 2022-12-14 | $8.63 | $8.71 | $8.38 | $8.50 | $8.50 | 1,242,819 |
| 2022-12-13 | $8.52 | $8.82 | $8.46 | $8.63 | $8.63 | 2,479,788 |
| 2022-12-12 | $7.93 | $8.46 | $7.92 | $8.37 | $8.37 | 1,211,594 |
| 2022-12-09 | $8.17 | $8.31 | $7.87 | $7.92 | $7.92 | 1,046,469 |
| 2022-12-08 | $8.50 | $8.58 | $8.05 | $8.12 | $8.12 | 1,007,821 |
| 2022-12-07 | $8.49 | $8.61 | $8.11 | $8.21 | $8.21 | 1,050,424 |
| 2022-12-06 | $8.61 | $8.82 | $8.38 | $8.42 | $8.42 | 799,854 |
| 2022-12-05 | $9.43 | $9.47 | $8.48 | $8.63 | $8.63 | 1,484,340 |
| 2022-12-02 | $8.95 | $9.37 | $8.95 | $9.24 | $9.24 | 676,522 |
| 2022-12-01 | $9.43 | $9.53 | $9.02 | $9.03 | $9.03 | 687,641 |
| 2022-11-30 | $9.30 | $9.37 | $8.92 | $9.26 | $9.26 | 1,109,166 |
| 2022-11-29 | $9.05 | $9.17 | $8.95 | $9.11 | $9.11 | 597,204 |
| 2022-11-28 | $8.79 | $9.13 | $8.76 | $8.90 | $8.90 | 639,722 |
| 2022-11-25 | $9.30 | $9.30 | $9.12 | $9.14 | $9.14 | 269,998 |
| 2022-11-23 | $9.28 | $9.41 | $9.11 | $9.28 | $9.28 | 677,012 |
| 2022-11-22 | $9.62 | $9.77 | $9.50 | $9.53 | $9.53 | 757,671 |
| 2022-11-21 | $9.35 | $9.42 | $8.73 | $9.40 | $9.40 | 1,456,029 |
| 2022-11-18 | $9.57 | $9.74 | $9.30 | $9.65 | $9.65 | 715,004 |
| 2022-11-17 | $9.54 | $9.84 | $9.45 | $9.80 | $9.80 | 898,686 |
| 2022-11-16 | $9.85 | $9.90 | $9.66 | $9.74 | $9.74 | 750,654 |
| 2022-11-15 | $9.93 | $10.04 | $9.71 | $9.99 | $9.99 | 813,371 |
| 2022-11-14 | $10.20 | $10.45 | $9.81 | $9.82 | $9.82 | 1,635,654 |
| 2022-11-11 | $10.64 | $10.84 | $10.15 | $10.20 | $10.20 | 1,785,203 |
| 2022-11-10 | $10.13 | $10.55 | $9.87 | $10.54 | $10.54 | 1,028,051 |
| 2022-11-09 | $10.32 | $10.50 | $9.74 | $9.83 | $9.83 | 1,270,690 |
| 2022-11-08 | $10.45 | $10.79 | $10.23 | $10.59 | $10.57 | 1,890,821 |
| 2022-11-07 | $10.49 | $10.72 | $10.28 | $10.45 | $10.43 | 1,975,515 |
| 2022-11-04 | $10.55 | $10.90 | $10.31 | $10.40 | $10.38 | 1,711,560 |
| 2022-11-03 | $10.32 | $10.68 | $10.11 | $10.46 | $10.44 | 1,484,596 |
| 2022-11-02 | $10.90 | $10.92 | $10.34 | $10.45 | $10.43 | 1,494,041 |
| 2022-11-01 | $11.29 | $11.40 | $10.89 | $11.02 | $11.02 | 1,644,606 |
| 2022-10-31 | $9.78 | $11.18 | $9.78 | $11.13 | $11.13 | 2,946,913 |
| 2022-10-28 | $9.77 | $10.18 | $9.45 | $9.90 | $9.90 | 1,315,649 |
| 2022-10-27 | $10.15 | $10.57 | $9.55 | $9.63 | $9.63 | 1,530,686 |
| 2022-10-26 | $9.67 | $10.41 | $9.56 | $10.14 | $10.14 | 1,673,922 |
| 2022-10-25 | $9.30 | $9.46 | $9.07 | $9.23 | $9.23 | 1,214,125 |
| 2022-10-24 | $8.86 | $9.37 | $8.68 | $9.34 | $9.34 | 1,247,068 |
| 2022-10-21 | $8.85 | $9.01 | $8.67 | $8.91 | $8.91 | 1,152,013 |
| 2022-10-20 | $8.90 | $9.04 | $8.67 | $8.75 | $8.75 | 1,104,685 |
| 2022-10-19 | $8.21 | $8.79 | $8.17 | $8.74 | $8.74 | 1,030,204 |
| 2022-10-18 | $8.10 | $8.34 | $7.89 | $8.15 | $8.15 | 782,419 |
| 2022-10-17 | $8.11 | $8.35 | $7.96 | $8.07 | $8.07 | 693,219 |
| 2022-10-14 | $8.17 | $8.27 | $7.88 | $7.89 | $7.89 | 609,669 |
| 2022-10-13 | $7.70 | $8.36 | $7.70 | $8.33 | $8.33 | 1,047,223 |
| 2022-10-12 | $7.77 | $7.87 | $7.46 | $7.85 | $7.85 | 505,003 |
| 2022-10-11 | $7.61 | $8.04 | $7.55 | $7.85 | $7.85 | 871,429 |
| 2022-10-10 | $8.07 | $8.19 | $7.76 | $7.85 | $7.85 | 589,364 |
| 2022-10-07 | $8.08 | $8.24 | $7.98 | $8.12 | $8.12 | 1,248,021 |
| 2022-10-06 | $7.85 | $8.19 | $7.85 | $8.16 | $8.16 | 676,749 |
| 2022-10-05 | $7.68 | $8.01 | $7.58 | $7.96 | $7.96 | 829,086 |
| 2022-10-04 | $7.62 | $7.66 | $7.35 | $7.59 | $7.59 | 979,508 |
| 2022-10-03 | $7.35 | $7.53 | $7.25 | $7.43 | $7.43 | 1,055,664 |
| 2022-09-30 | $6.81 | $7.06 | $6.76 | $6.93 | $6.93 | 3,024,747 |
| 2022-09-29 | $6.93 | $6.96 | $6.77 | $6.94 | $6.94 | 754,693 |
| 2022-09-28 | $6.70 | $7.07 | $6.66 | $7.02 | $7.02 | 864,528 |
| 2022-09-27 | $6.62 | $6.78 | $6.51 | $6.59 | $6.59 | 910,860 |
| 2022-09-26 | $6.37 | $6.64 | $6.24 | $6.42 | $6.42 | 1,280,200 |
| 2022-09-23 | $6.61 | $6.61 | $6.27 | $6.37 | $6.37 | 876,521 |
| 2022-09-22 | $7.25 | $7.37 | $6.98 | $7.01 | $7.01 | 643,006 |
| 2022-09-21 | $7.28 | $7.38 | $7.03 | $7.06 | $7.06 | 766,274 |
| 2022-09-20 | $7.43 | $7.43 | $7.01 | $7.10 | $7.10 | 1,082,280 |
| 2022-09-19 | $7.20 | $7.74 | $7.15 | $7.58 | $7.58 | 855,053 |
| 2022-09-16 | $7.50 | $7.54 | $7.32 | $7.52 | $7.52 | 4,863,894 |
| 2022-09-15 | $7.70 | $7.80 | $7.48 | $7.59 | $7.59 | 1,263,945 |
| 2022-09-14 | $7.63 | $8.08 | $7.63 | $7.94 | $7.94 | 1,091,543 |
| 2022-09-13 | $7.84 | $8.05 | $7.52 | $7.62 | $7.62 | 953,295 |
| 2022-09-12 | $7.94 | $8.24 | $7.82 | $8.02 | $8.02 | 967,448 |
| 2022-09-09 | $7.73 | $7.99 | $7.63 | $7.94 | $7.94 | 872,335 |
| 2022-09-08 | $7.55 | $7.65 | $7.40 | $7.45 | $7.45 | 854,544 |
| 2022-09-07 | $7.46 | $7.64 | $7.15 | $7.54 | $7.54 | 852,392 |
| 2022-09-06 | $7.93 | $8.09 | $7.68 | $7.75 | $7.75 | 1,429,493 |
| 2022-09-02 | $7.72 | $7.93 | $7.50 | $7.82 | $7.82 | 869,578 |
| 2022-09-01 | $7.67 | $7.80 | $7.24 | $7.40 | $7.40 | 995,098 |
| 2022-08-31 | $7.47 | $8.12 | $7.35 | $7.95 | $7.95 | 1,171,956 |
| 2022-08-30 | $8.06 | $8.18 | $7.58 | $7.76 | $7.76 | 1,031,306 |
| 2022-08-29 | $8.29 | $8.57 | $8.26 | $8.27 | $8.27 | 871,424 |
| 2022-08-26 | $8.46 | $8.61 | $8.25 | $8.35 | $8.35 | 846,872 |
| 2022-08-25 | $8.44 | $8.59 | $8.36 | $8.55 | $8.55 | 639,901 |
| 2022-08-24 | $8.20 | $8.49 | $8.06 | $8.42 | $8.42 | 866,458 |
| 2022-08-23 | $7.93 | $8.35 | $7.93 | $8.22 | $8.22 | 882,187 |
| 2022-08-22 | $7.58 | $7.77 | $7.34 | $7.72 | $7.72 | 657,334 |
| 2022-08-19 | $7.71 | $7.85 | $7.53 | $7.69 | $7.69 | 729,745 |
| 2022-08-18 | $7.47 | $7.88 | $7.47 | $7.80 | $7.80 | 778,123 |
| 2022-08-17 | $7.17 | $7.46 | $7.13 | $7.32 | $7.32 | 594,945 |
| 2022-08-16 | $7.46 | $7.56 | $7.14 | $7.23 | $7.23 | 948,938 |
| 2022-08-15 | $7.44 | $7.45 | $7.04 | $7.44 | $7.44 | 1,144,023 |
| 2022-08-12 | $7.69 | $7.88 | $7.52 | $7.84 | $7.84 | 944,017 |
| 2022-08-11 | $7.65 | $7.82 | $7.62 | $7.76 | $7.76 | 736,951 |
| 2022-08-10 | $7.49 | $7.50 | $7.15 | $7.42 | $7.42 | 948,408 |
| 2022-08-09 | $7.37 | $7.82 | $7.35 | $7.51 | $7.51 | 959,874 |
| 2022-08-08 | $7.24 | $7.37 | $7.12 | $7.22 | $7.20 | 823,899 |
| 2022-08-05 | $6.69 | $7.51 | $6.69 | $7.28 | $7.26 | 1,244,640 |
| 2022-08-04 | $7.48 | $7.48 | $6.77 | $6.80 | $6.78 | 1,609,245 |
| 2022-08-03 | $7.87 | $7.87 | $7.28 | $7.49 | $7.47 | 1,373,301 |
| 2022-08-02 | $7.90 | $8.03 | $7.67 | $7.74 | $7.72 | 1,129,327 |
| 2022-08-01 | $7.88 | $8.02 | $7.65 | $7.87 | $7.85 | 1,320,886 |
| 2022-07-29 | $8.14 | $8.48 | $8.03 | $8.16 | $8.14 | 1,338,833 |
| 2022-07-28 | $8.00 | $8.25 | $7.80 | $7.99 | $7.97 | 2,228,333 |
| 2022-07-27 | $7.93 | $8.09 | $7.15 | $7.80 | $7.78 | 2,393,404 |
| 2022-07-26 | $6.82 | $7.04 | $6.53 | $6.58 | $6.56 | 1,712,336 |
| 2022-07-25 | $6.29 | $6.79 | $6.21 | $6.77 | $6.75 | 1,073,197 |
| 2022-07-22 | $6.30 | $6.53 | $6.10 | $6.17 | $6.15 | 1,092,331 |
| 2022-07-21 | $6.44 | $6.45 | $6.07 | $6.30 | $6.28 | 1,125,403 |
| 2022-07-20 | $6.61 | $6.79 | $6.51 | $6.74 | $6.72 | 966,021 |
| 2022-07-19 | $6.39 | $6.75 | $6.36 | $6.70 | $6.68 | 1,332,853 |
| 2022-07-18 | $6.43 | $6.59 | $6.31 | $6.42 | $6.40 | 1,091,165 |
| 2022-07-15 | $6.26 | $6.39 | $6.02 | $6.22 | $6.20 | 1,057,912 |
| 2022-07-14 | $5.96 | $6.11 | $5.81 | $6.10 | $6.08 | 919,238 |
| 2022-07-13 | $6.14 | $6.45 | $6.14 | $6.26 | $6.24 | 897,965 |
| 2022-07-12 | $6.13 | $6.31 | $5.94 | $6.20 | $6.18 | 1,486,768 |
| 2022-07-11 | $6.27 | $6.45 | $6.18 | $6.43 | $6.41 | 1,103,393 |
| 2022-07-08 | $6.50 | $6.50 | $6.27 | $6.42 | $6.40 | 1,086,569 |
| 2022-07-07 | $6.03 | $6.41 | $5.95 | $6.36 | $6.34 | 1,420,946 |
| 2022-07-06 | $6.08 | $6.22 | $5.70 | $5.84 | $5.82 | 2,073,832 |
| 2022-07-05 | $6.68 | $6.72 | $5.96 | $6.19 | $6.17 | 2,371,730 |
| 2022-07-01 | $6.99 | $7.07 | $6.58 | $6.95 | $6.93 | 1,197,720 |
| 2022-06-30 | $6.82 | $7.07 | $6.68 | $6.91 | $6.89 | 1,717,233 |
| 2022-06-29 | $7.31 | $7.50 | $7.00 | $7.07 | $7.05 | 1,133,253 |
| 2022-06-28 | $7.42 | $7.46 | $7.03 | $7.13 | $7.11 | 1,161,726 |
| 2022-06-27 | $7.03 | $7.23 | $6.88 | $7.21 | $7.19 | 1,710,231 |
| 2022-06-24 | $6.56 | $6.94 | $6.46 | $6.88 | $6.86 | 4,192,779 |
| 2022-06-23 | $6.95 | $6.99 | $6.31 | $6.47 | $6.45 | 2,202,641 |
| 2022-06-22 | $6.95 | $7.19 | $6.88 | $6.91 | $6.89 | 1,631,991 |
| 2022-06-21 | $7.42 | $7.77 | $7.24 | $7.44 | $7.42 | 2,293,663 |
| 2022-06-17 | $7.69 | $7.75 | $7.14 | $7.15 | $7.13 | 4,991,353 |
| 2022-06-16 | $7.68 | $7.88 | $7.58 | $7.68 | $7.66 | 1,373,136 |
| 2022-06-15 | $7.98 | $8.15 | $7.76 | $7.89 | $7.87 | 1,421,507 |
| 2022-06-14 | $8.39 | $8.47 | $7.76 | $7.96 | $7.94 | 1,465,602 |
| 2022-06-13 | $8.38 | $8.56 | $7.91 | $8.08 | $8.06 | 1,565,401 |
| 2022-06-10 | $8.90 | $9.06 | $8.53 | $8.82 | $8.80 | 1,317,472 |
| 2022-06-09 | $9.25 | $9.27 | $8.86 | $8.99 | $8.97 | 1,263,375 |
| 2022-06-08 | $9.68 | $9.75 | $9.27 | $9.44 | $9.41 | 1,129,493 |
| 2022-06-07 | $9.28 | $9.64 | $9.18 | $9.56 | $9.53 | 1,298,804 |
| 2022-06-06 | $9.38 | $9.65 | $9.09 | $9.41 | $9.39 | 1,651,621 |
| 2022-06-03 | $9.21 | $9.38 | $9.00 | $9.30 | $9.28 | 1,217,851 |
| 2022-06-02 | $9.45 | $9.79 | $9.16 | $9.29 | $9.27 | 1,975,787 |
| 2022-06-01 | $9.47 | $9.81 | $9.33 | $9.52 | $9.49 | 2,103,392 |
| 2022-05-31 | $9.45 | $10.05 | $9.07 | $9.36 | $9.34 | 3,631,376 |
| 2022-05-27 | $8.99 | $9.40 | $8.89 | $9.29 | $9.27 | 1,099,179 |
| 2022-05-26 | $9.30 | $9.61 | $9.13 | $9.15 | $9.13 | 1,124,215 |
| 2022-05-25 | $8.88 | $9.31 | $8.88 | $9.18 | $9.16 | 1,113,169 |
| 2022-05-24 | $8.78 | $9.00 | $8.65 | $8.91 | $8.89 | 1,442,702 |
| 2022-05-23 | $8.72 | $9.16 | $8.62 | $9.02 | $9.00 | 1,635,397 |
| 2022-05-20 | $8.93 | $9.01 | $8.52 | $8.62 | $8.60 | 1,314,329 |
| 2022-05-19 | $8.62 | $9.11 | $8.62 | $8.80 | $8.78 | 1,147,955 |
| 2022-05-18 | $9.84 | $10.01 | $8.81 | $8.94 | $8.92 | 1,957,106 |
| 2022-05-17 | $9.82 | $10.07 | $9.59 | $9.65 | $9.62 | 1,044,375 |
| 2022-05-16 | $9.29 | $9.85 | $9.29 | $9.74 | $9.71 | 1,531,075 |
| 2022-05-13 | $9.22 | $9.50 | $9.05 | $9.17 | $9.15 | 1,785,669 |
| 2022-05-12 | $8.97 | $9.16 | $8.60 | $9.08 | $9.06 | 1,408,460 |
| 2022-05-11 | $9.02 | $9.72 | $8.94 | $8.98 | $8.96 | 1,898,215 |
| 2022-05-10 | $8.83 | $9.19 | $8.50 | $8.77 | $8.75 | 2,728,207 |
| 2022-05-09 | $9.84 | $9.93 | $8.58 | $8.69 | $8.67 | 2,151,280 |
| 2022-05-06 | $10.04 | $10.18 | $9.71 | $10.11 | $10.08 | 1,030,371 |
| 2022-05-05 | $10.57 | $10.70 | $9.36 | $9.86 | $9.83 | 1,675,285 |
| 2022-05-04 | $10.73 | $10.90 | $10.02 | $10.42 | $10.39 | 1,777,490 |
| 2022-05-03 | $10.26 | $10.82 | $10.14 | $10.49 | $10.46 | 1,025,825 |
| 2022-05-02 | $10.26 | $10.52 | $9.88 | $10.27 | $10.24 | 1,379,825 |
| 2022-04-29 | $10.62 | $10.78 | $10.11 | $10.34 | $10.31 | 2,099,093 |
| 2022-04-28 | $10.66 | $10.89 | $9.79 | $10.69 | $10.66 | 1,811,907 |
| 2022-04-27 | $9.74 | $10.65 | $9.35 | $10.13 | $10.10 | 2,087,289 |
| 2022-04-26 | $10.63 | $11.31 | $10.60 | $10.75 | $10.72 | 1,663,260 |
| 2022-04-25 | $10.41 | $10.67 | $9.73 | $10.51 | $10.48 | 2,590,286 |
| 2022-04-22 | $11.40 | $11.69 | $10.91 | $10.99 | $10.96 | 1,468,679 |
| 2022-04-21 | $12.80 | $12.87 | $11.24 | $11.48 | $11.45 | 2,105,207 |
| 2022-04-20 | $12.44 | $12.74 | $12.01 | $12.55 | $12.52 | 928,940 |
| 2022-04-19 | $12.40 | $12.71 | $11.83 | $12.38 | $12.35 | 1,558,340 |
| 2022-04-18 | $12.55 | $12.91 | $12.13 | $12.48 | $12.45 | 1,772,971 |
| 2022-04-14 | $12.00 | $12.68 | $11.78 | $12.42 | $12.39 | 1,340,490 |
| 2022-04-13 | $11.92 | $12.36 | $11.47 | $12.07 | $12.04 | 2,282,948 |
| 2022-04-12 | $11.45 | $11.85 | $11.43 | $11.69 | $11.66 | 1,254,338 |
| 2022-04-11 | $11.50 | $11.51 | $10.91 | $11.18 | $11.15 | 1,454,099 |
| 2022-04-08 | $10.98 | $12.14 | $10.96 | $11.72 | $11.69 | 2,628,944 |
| 2022-04-07 | $11.14 | $11.26 | $10.33 | $10.92 | $10.89 | 1,465,016 |
| 2022-04-06 | $10.78 | $11.44 | $10.64 | $11.04 | $11.01 | 1,920,712 |
| 2022-04-05 | $11.03 | $11.37 | $10.48 | $10.58 | $10.55 | 1,454,844 |
| 2022-04-04 | $11.36 | $11.97 | $10.74 | $11.13 | $11.10 | 2,554,470 |
| 2022-04-01 | $10.71 | $11.14 | $10.53 | $11.05 | $11.02 | 1,127,846 |
| 2022-03-31 | $10.57 | $11.24 | $10.52 | $10.67 | $10.64 | 1,726,641 |
| 2022-03-30 | $10.77 | $11.20 | $10.61 | $10.76 | $10.73 | 1,016,479 |
| 2022-03-29 | $10.28 | $10.68 | $9.76 | $10.58 | $10.55 | 2,279,212 |
| 2022-03-28 | $11.09 | $11.11 | $10.56 | $10.67 | $10.64 | 1,362,824 |
| 2022-03-25 | $10.15 | $11.54 | $10.15 | $11.48 | $11.45 | 2,440,995 |
| 2022-03-24 | $10.19 | $10.63 | $10.06 | $10.19 | $10.16 | 1,479,802 |
| 2022-03-23 | $10.20 | $10.56 | $10.09 | $10.19 | $10.16 | 1,843,164 |
| 2022-03-22 | $10.24 | $10.34 | $9.64 | $10.05 | $10.02 | 2,113,743 |
| 2022-03-21 | $9.83 | $10.86 | $9.83 | $10.24 | $10.21 | 2,424,096 |
| 2022-03-18 | $9.76 | $9.95 | $9.62 | $9.82 | $9.79 | 3,685,511 |
| 2022-03-17 | $10.02 | $10.25 | $9.61 | $9.82 | $9.79 | 2,662,994 |
| 2022-03-16 | $10.07 | $10.28 | $9.27 | $9.75 | $9.72 | 2,365,398 |
| 2022-03-15 | $10.01 | $10.62 | $9.86 | $10.08 | $10.05 | 2,202,025 |
| 2022-03-14 | $11.18 | $11.22 | $10.32 | $10.54 | $10.51 | 1,709,836 |
| 2022-03-11 | $11.25 | $11.63 | $10.88 | $11.46 | $11.43 | 1,475,653 |
| 2022-03-10 | $10.94 | $11.79 | $10.87 | $11.60 | $11.57 | 1,985,546 |
| 2022-03-09 | $10.37 | $10.73 | $9.99 | $10.66 | $10.63 | 2,793,109 |
| 2022-03-08 | $11.12 | $11.62 | $10.30 | $11.06 | $11.03 | 2,540,875 |
| 2022-03-07 | $9.81 | $11.26 | $9.81 | $10.78 | $10.75 | 2,894,650 |
| 2022-03-04 | $9.45 | $9.68 | $9.18 | $9.63 | $9.60 | 1,233,944 |
| 2022-03-03 | $8.94 | $9.49 | $8.77 | $9.43 | $9.40 | 1,196,797 |
| 2022-03-02 | $8.68 | $9.18 | $8.68 | $9.09 | $9.07 | 1,198,029 |
| 2022-03-01 | $9.00 | $9.07 | $8.25 | $8.47 | $8.45 | 1,944,161 |
| 2022-02-28 | $8.42 | $8.78 | $8.32 | $8.77 | $8.75 | 1,340,602 |
| 2022-02-25 | $8.12 | $8.41 | $7.92 | $8.40 | $8.38 | 1,083,585 |
| 2022-02-24 | $8.13 | $8.19 | $7.71 | $8.11 | $8.09 | 1,242,581 |
| 2022-02-23 | $8.00 | $8.20 | $7.91 | $8.00 | $7.98 | 879,066 |
| 2022-02-22 | $8.26 | $8.34 | $7.92 | $7.97 | $7.95 | 1,128,047 |
| 2022-02-18 | $7.90 | $8.14 | $7.83 | $7.98 | $7.96 | 816,627 |
| 2022-02-17 | $7.91 | $8.07 | $7.82 | $8.07 | $8.05 | 728,321 |
| 2022-02-16 | $8.05 | $8.39 | $7.90 | $7.96 | $7.94 | 967,873 |
| 2022-02-15 | $7.44 | $8.07 | $7.26 | $7.98 | $7.96 | 1,317,117 |
| 2022-02-14 | $7.85 | $8.03 | $7.60 | $7.70 | $7.68 | 1,143,316 |
| 2022-02-11 | $7.40 | $7.99 | $7.35 | $7.88 | $7.86 | 1,399,840 |
| 2022-02-10 | $6.85 | $7.43 | $6.85 | $7.32 | $7.30 | 1,714,721 |
| 2022-02-09 | $6.81 | $7.02 | $6.80 | $6.95 | $6.93 | 876,918 |
| 2022-02-08 | $7.06 | $7.08 | $6.70 | $6.81 | $6.79 | 1,260,319 |
| 2022-02-07 | $6.99 | $7.13 | $6.87 | $7.06 | $7.04 | 2,074,394 |
| 2022-02-04 | $6.74 | $7.19 | $6.58 | $7.11 | $7.09 | 2,561,626 |
| 2022-02-03 | $6.45 | $6.74 | $6.23 | $6.66 | $6.64 | 3,337,700 |
| 2022-02-02 | $6.32 | $6.47 | $6.21 | $6.40 | $6.38 | 1,331,652 |
| 2022-02-01 | $5.86 | $6.36 | $5.84 | $6.33 | $6.31 | 1,120,824 |
| 2022-01-31 | $5.93 | $5.98 | $5.78 | $5.91 | $5.89 | 822,726 |
| 2022-01-28 | $6.04 | $6.22 | $5.72 | $5.93 | $5.91 | 1,496,369 |
| 2022-01-27 | $6.40 | $6.65 | $5.80 | $5.97 | $5.95 | 1,550,464 |
| 2022-01-26 | $6.30 | $6.65 | $6.02 | $6.23 | $6.21 | 1,990,552 |
| 2022-01-25 | $5.54 | $6.06 | $5.38 | $6.02 | $6.00 | 1,139,278 |
| 2022-01-24 | $5.22 | $5.65 | $5.16 | $5.60 | $5.59 | 1,047,796 |
| 2022-01-21 | $5.55 | $5.64 | $5.38 | $5.42 | $5.41 | 778,785 |
| 2022-01-20 | $5.50 | $5.87 | $5.50 | $5.62 | $5.61 | 548,108 |
| 2022-01-19 | $5.87 | $5.87 | $5.51 | $5.62 | $5.61 | 598,317 |
| 2022-01-18 | $6.15 | $6.16 | $5.65 | $5.73 | $5.71 | 751,716 |
| 2022-01-14 | $5.58 | $6.02 | $5.58 | $6.00 | $5.98 | 1,264,987 |
| 2022-01-13 | $5.62 | $5.84 | $5.57 | $5.64 | $5.63 | 1,062,770 |
| 2022-01-12 | $5.99 | $6.00 | $5.56 | $5.64 | $5.63 | 1,247,458 |
| 2022-01-11 | $5.93 | $6.03 | $5.71 | $5.98 | $5.96 | 579,966 |
| 2022-01-10 | $5.70 | $5.78 | $5.57 | $5.75 | $5.73 | 444,599 |
| 2022-01-07 | $5.71 | $5.89 | $5.68 | $5.72 | $5.70 | 650,352 |
| 2022-01-06 | $5.54 | $5.74 | $5.47 | $5.69 | $5.67 | 588,864 |
| 2022-01-05 | $5.58 | $5.75 | $5.37 | $5.37 | $5.36 | 886,145 |
| 2022-01-04 | $5.05 | $5.54 | $5.05 | $5.48 | $5.47 | 1,050,836 |
| 2022-01-03 | $4.55 | $5.03 | $4.51 | $5.00 | $4.99 | 634,563 |
| 2021-12-31 | $4.54 | $4.64 | $4.44 | $4.54 | $4.53 | 364,879 |
| 2021-12-30 | $4.57 | $4.63 | $4.51 | $4.52 | $4.51 | 454,804 |
| 2021-12-29 | $4.73 | $4.73 | $4.56 | $4.58 | $4.57 | 401,096 |
| 2021-12-28 | $4.75 | $4.83 | $4.70 | $4.72 | $4.71 | 313,917 |
| 2021-12-27 | $4.66 | $4.77 | $4.52 | $4.76 | $4.75 | 410,774 |
| 2021-12-23 | $4.70 | $4.77 | $4.66 | $4.66 | $4.65 | 358,795 |
| 2021-12-22 | $4.51 | $4.68 | $4.47 | $4.66 | $4.65 | 533,155 |
| 2021-12-21 | $4.50 | $4.61 | $4.47 | $4.56 | $4.55 | 608,647 |
| 2021-12-20 | $4.37 | $4.46 | $4.15 | $4.41 | $4.40 | 738,027 |
| 2021-12-17 | $4.52 | $4.55 | $4.32 | $4.52 | $4.51 | 2,623,091 |
| 2021-12-16 | $4.49 | $4.67 | $4.48 | $4.53 | $4.52 | 886,836 |
| 2021-12-15 | $4.42 | $4.52 | $4.28 | $4.48 | $4.47 | 708,778 |
| 2021-12-14 | $4.57 | $4.73 | $4.41 | $4.43 | $4.42 | 677,545 |
| 2021-12-13 | $4.62 | $4.72 | $4.54 | $4.61 | $4.60 | 942,998 |
| 2021-12-10 | $4.53 | $4.69 | $4.39 | $4.65 | $4.64 | 693,038 |
| 2021-12-09 | $4.35 | $4.51 | $4.30 | $4.47 | $4.46 | 550,786 |
| 2021-12-08 | $4.38 | $4.45 | $4.34 | $4.38 | $4.37 | 414,070 |
| 2021-12-07 | $4.38 | $4.45 | $4.31 | $4.33 | $4.32 | 555,408 |
| 2021-12-06 | $4.28 | $4.39 | $4.17 | $4.28 | $4.27 | 725,145 |
| 2021-12-03 | $4.19 | $4.30 | $4.12 | $4.17 | $4.16 | 659,038 |
| 2021-12-02 | $3.87 | $4.11 | $3.82 | $4.10 | $4.09 | 1,058,838 |
| 2021-12-01 | $4.17 | $4.29 | $3.86 | $3.92 | $3.91 | 1,183,971 |
| 2021-11-30 | $4.07 | $4.19 | $3.94 | $4.03 | $4.02 | 1,301,958 |
| 2021-11-29 | $4.29 | $4.32 | $4.11 | $4.20 | $4.19 | 1,001,518 |
| 2021-11-26 | $3.94 | $4.17 | $3.90 | $4.16 | $4.15 | 556,509 |
| 2021-11-24 | $4.28 | $4.40 | $4.27 | $4.29 | $4.28 | 580,883 |
| 2021-11-23 | $4.17 | $4.38 | $4.16 | $4.31 | $4.30 | 918,707 |
| 2021-11-22 | $4.03 | $4.24 | $4.03 | $4.10 | $4.09 | 938,793 |
| 2021-11-19 | $4.14 | $4.20 | $3.93 | $4.00 | $3.99 | 1,759,347 |
| 2021-11-18 | $4.54 | $4.58 | $4.25 | $4.31 | $4.30 | 1,449,679 |
| 2021-11-17 | $4.88 | $4.90 | $4.49 | $4.51 | $4.50 | 1,340,170 |
| 2021-11-16 | $4.98 | $5.06 | $4.93 | $4.97 | $4.96 | 799,939 |
| 2021-11-15 | $5.03 | $5.10 | $4.91 | $4.98 | $4.97 | 729,697 |
| 2021-11-12 | $5.14 | $5.24 | $5.05 | $5.08 | $5.07 | 580,997 |
| 2021-11-11 | $5.30 | $5.37 | $5.22 | $5.22 | $5.21 | 511,714 |
| 2021-11-10 | $5.52 | $5.61 | $5.24 | $5.29 | $5.28 | 932,191 |
| 2021-11-09 | $5.40 | $5.59 | $5.24 | $5.56 | $5.55 | 931,389 |
| 2021-11-08 | $5.41 | $5.60 | $5.37 | $5.38 | $5.37 | 722,850 |
| 2021-11-05 | $5.21 | $5.50 | $5.17 | $5.37 | $5.36 | 799,233 |
| 2021-11-04 | $5.40 | $5.49 | $5.04 | $5.09 | $5.08 | 996,967 |
| 2021-11-03 | $5.23 | $5.41 | $5.20 | $5.26 | $5.25 | 780,361 |
| 2021-11-02 | $5.40 | $5.43 | $5.31 | $5.35 | $5.34 | 517,786 |
| 2021-11-01 | $5.47 | $5.59 | $5.38 | $5.46 | $5.45 | 1,206,178 |
| 2021-10-29 | $5.72 | $5.72 | $5.32 | $5.39 | $5.38 | 1,100,233 |
| 2021-10-28 | $5.81 | $5.87 | $5.55 | $5.66 | $5.64 | 863,452 |
| 2021-10-27 | $5.55 | $5.95 | $5.45 | $5.74 | $5.72 | 1,091,535 |
| 2021-10-26 | $5.66 | $5.85 | $5.61 | $5.78 | $5.76 | 888,192 |
| 2021-10-25 | $5.65 | $5.79 | $5.58 | $5.67 | $5.65 | 566,683 |
| 2021-10-22 | $5.53 | $5.58 | $5.44 | $5.58 | $5.57 | 348,724 |
| 2021-10-21 | $5.45 | $5.50 | $5.31 | $5.48 | $5.47 | 876,494 |
| 2021-10-20 | $5.32 | $5.52 | $5.26 | $5.51 | $5.50 | 749,736 |
| 2021-10-19 | $5.53 | $5.53 | $5.22 | $5.39 | $5.38 | 876,081 |
| 2021-10-18 | $5.71 | $5.79 | $5.48 | $5.53 | $5.52 | 618,207 |
| 2021-10-15 | $5.68 | $5.76 | $5.61 | $5.64 | $5.63 | 622,944 |
| 2021-10-14 | $5.62 | $5.68 | $5.40 | $5.58 | $5.57 | 575,937 |
| 2021-10-13 | $5.50 | $5.56 | $5.31 | $5.51 | $5.50 | 828,826 |
| 2021-10-12 | $5.56 | $5.69 | $5.44 | $5.57 | $5.56 | 622,831 |
| 2021-10-11 | $5.66 | $5.88 | $5.51 | $5.52 | $5.51 | 930,937 |
| 2021-10-08 | $5.23 | $5.48 | $5.21 | $5.45 | $5.44 | 1,137,253 |
| 2021-10-07 | $4.96 | $5.23 | $4.89 | $5.18 | $5.17 | 579,171 |
| 2021-10-06 | $5.12 | $5.16 | $4.87 | $4.94 | $4.93 | 967,992 |
| 2021-10-05 | $5.45 | $5.49 | $5.11 | $5.24 | $5.23 | 1,451,598 |
| 2021-10-04 | $5.40 | $5.66 | $5.25 | $5.35 | $5.34 | 1,524,467 |
| 2021-10-01 | $4.90 | $5.26 | $4.84 | $5.24 | $5.23 | 1,401,281 |
| 2021-09-30 | $4.86 | $4.92 | $4.73 | $4.86 | $4.85 | 708,527 |
| 2021-09-29 | $4.79 | $4.95 | $4.62 | $4.87 | $4.86 | 1,134,851 |
| 2021-09-28 | $4.91 | $5.06 | $4.72 | $4.81 | $4.80 | 1,561,668 |
| 2021-09-27 | $4.46 | $4.80 | $4.42 | $4.75 | $4.74 | 1,126,678 |
| 2021-09-24 | $4.08 | $4.35 | $4.08 | $4.31 | $4.30 | 827,786 |
| 2021-09-23 | $3.95 | $4.16 | $3.87 | $4.13 | $4.12 | 623,175 |
| 2021-09-22 | $3.96 | $4.07 | $3.89 | $3.91 | $3.90 | 696,230 |
| 2021-09-21 | $3.88 | $3.89 | $3.69 | $3.85 | $3.84 | 707,028 |
| 2021-09-20 | $3.80 | $3.93 | $3.72 | $3.86 | $3.85 | 986,277 |
| 2021-09-17 | $4.20 | $4.25 | $3.91 | $3.99 | $3.98 | 4,297,849 |
| 2021-09-16 | $4.36 | $4.37 | $4.09 | $4.23 | $4.22 | 997,642 |
| 2021-09-15 | $4.23 | $4.43 | $4.23 | $4.35 | $4.34 | 934,884 |
| 2021-09-14 | $4.42 | $4.55 | $4.17 | $4.18 | $4.17 | 1,121,674 |
| 2021-09-13 | $3.99 | $4.46 | $3.99 | $4.38 | $4.37 | 1,330,607 |
| 2021-09-10 | $3.99 | $4.00 | $3.86 | $3.88 | $3.87 | 525,961 |
| 2021-09-09 | $3.86 | $3.99 | $3.76 | $3.89 | $3.88 | 511,718 |
| 2021-09-08 | $4.06 | $4.24 | $3.87 | $3.88 | $3.87 | 755,692 |
| 2021-09-07 | $3.98 | $4.22 | $3.97 | $4.05 | $4.04 | 911,941 |
| 2021-09-03 | $4.00 | $4.13 | $3.96 | $4.03 | $4.02 | 371,399 |
| 2021-09-02 | $3.93 | $4.10 | $3.89 | $4.04 | $4.03 | 589,492 |
| 2021-09-01 | $3.84 | $3.87 | $3.71 | $3.86 | $3.85 | 552,920 |
| 2021-08-31 | $3.78 | $3.89 | $3.77 | $3.83 | $3.82 | 537,752 |
| 2021-08-30 | $4.03 | $4.11 | $3.80 | $3.83 | $3.82 | 533,326 |
| 2021-08-27 | $3.79 | $4.06 | $3.79 | $4.01 | $4.00 | 878,472 |
| 2021-08-26 | $3.75 | $3.79 | $3.65 | $3.69 | $3.68 | 500,674 |
| 2021-08-25 | $3.84 | $3.88 | $3.75 | $3.77 | $3.76 | 424,347 |
| 2021-08-24 | $3.70 | $3.92 | $3.70 | $3.86 | $3.85 | 687,211 |
| 2021-08-23 | $3.65 | $3.71 | $3.60 | $3.65 | $3.64 | 520,134 |
| 2021-08-20 | $3.34 | $3.52 | $3.34 | $3.49 | $3.48 | 447,645 |
| 2021-08-19 | $3.41 | $3.51 | $3.33 | $3.40 | $3.39 | 597,654 |
| 2021-08-18 | $3.61 | $3.72 | $3.52 | $3.53 | $3.52 | 480,383 |
| 2021-08-17 | $3.67 | $3.77 | $3.55 | $3.60 | $3.59 | 458,471 |
| 2021-08-16 | $3.69 | $3.77 | $3.61 | $3.71 | $3.70 | 460,978 |
| 2021-08-13 | $3.96 | $3.96 | $3.76 | $3.77 | $3.76 | 392,841 |
| 2021-08-12 | $4.10 | $4.17 | $3.89 | $3.95 | $3.94 | 329,058 |
| 2021-08-11 | $3.99 | $4.12 | $3.89 | $4.12 | $4.11 | 453,170 |
| 2021-08-10 | $3.85 | $4.09 | $3.85 | $4.06 | $4.05 | 481,641 |
| 2021-08-09 | $3.85 | $3.86 | $3.73 | $3.81 | $3.80 | 463,177 |
| 2021-08-06 | $3.95 | $4.02 | $3.89 | $3.95 | $3.94 | 348,982 |
| 2021-08-05 | $3.79 | $3.99 | $3.74 | $3.89 | $3.88 | 431,864 |
| 2021-08-04 | $4.11 | $4.11 | $3.73 | $3.78 | $3.77 | 811,960 |
| 2021-08-03 | $4.05 | $4.23 | $3.94 | $4.22 | $4.21 | 847,104 |
| 2021-08-02 | $4.19 | $4.42 | $4.08 | $4.10 | $4.09 | 954,770 |
| 2021-07-30 | $4.40 | $4.42 | $4.18 | $4.20 | $4.19 | 543,435 |
| 2021-07-29 | $4.44 | $4.49 | $4.34 | $4.39 | $4.38 | 577,291 |
| 2021-07-28 | $4.28 | $4.42 | $4.09 | $4.32 | $4.31 | 1,171,546 |
| 2021-07-27 | $4.35 | $4.47 | $4.30 | $4.39 | $4.38 | 1,033,838 |
| 2021-07-26 | $4.18 | $4.47 | $4.14 | $4.40 | $4.39 | 620,147 |
| 2021-07-23 | $4.30 | $4.30 | $4.07 | $4.18 | $4.17 | 432,479 |
| 2021-07-22 | $4.35 | $4.35 | $4.17 | $4.29 | $4.28 | 908,939 |
| 2021-07-21 | $4.29 | $4.49 | $4.25 | $4.34 | $4.33 | 683,006 |
| 2021-07-20 | $4.02 | $4.25 | $3.98 | $4.17 | $4.16 | 830,468 |
| 2021-07-19 | $4.02 | $4.17 | $3.97 | $4.03 | $4.02 | 882,974 |
| 2021-07-16 | $4.43 | $4.44 | $4.16 | $4.24 | $4.23 | 811,092 |
| 2021-07-15 | $4.55 | $4.64 | $4.30 | $4.34 | $4.33 | 1,312,608 |
| 2021-07-14 | $5.01 | $5.15 | $4.58 | $4.64 | $4.63 | 810,977 |
| 2021-07-13 | $4.97 | $5.05 | $4.90 | $4.97 | $4.96 | 651,646 |
| 2021-07-12 | $4.83 | $5.01 | $4.76 | $4.99 | $4.98 | 509,656 |
| 2021-07-09 | $4.80 | $5.01 | $4.77 | $4.96 | $4.95 | 665,766 |
| 2021-07-08 | $4.63 | $4.82 | $4.61 | $4.74 | $4.73 | 650,324 |
| 2021-07-07 | $4.91 | $4.99 | $4.65 | $4.80 | $4.79 | 752,427 |
| 2021-07-06 | $5.12 | $5.12 | $4.84 | $4.87 | $4.86 | 924,782 |
| 2021-07-02 | $5.21 | $5.23 | $5.02 | $5.17 | $5.16 | 655,034 |
| 2021-07-01 | $5.12 | $5.28 | $5.09 | $5.23 | $5.22 | 802,751 |
| 2021-06-30 | $5.02 | $5.10 | $4.93 | $4.95 | $4.94 | 744,448 |
| 2021-06-29 | $5.08 | $5.17 | $4.97 | $5.00 | $4.99 | 605,056 |
| 2021-06-28 | $5.39 | $5.39 | $4.93 | $5.05 | $5.04 | 764,147 |
| 2021-06-25 | $5.65 | $5.69 | $5.40 | $5.43 | $5.42 | 1,448,812 |
| 2021-06-24 | $5.58 | $5.65 | $5.40 | $5.60 | $5.59 | 644,902 |
| 2021-06-23 | $5.68 | $5.85 | $5.54 | $5.55 | $5.54 | 810,259 |
| 2021-06-22 | $5.67 | $5.69 | $5.47 | $5.58 | $5.57 | 1,014,009 |
| 2021-06-21 | $5.54 | $5.82 | $5.54 | $5.71 | $5.69 | 1,157,449 |
| 2021-06-18 | $5.39 | $5.74 | $5.32 | $5.50 | $5.49 | 1,779,796 |
| 2021-06-17 | $6.22 | $6.22 | $5.47 | $5.58 | $5.57 | 1,067,671 |
| 2021-06-16 | $6.03 | $6.41 | $5.99 | $6.22 | $6.20 | 1,046,601 |
| 2021-06-15 | $5.81 | $6.08 | $5.80 | $6.07 | $6.05 | 714,712 |
| 2021-06-14 | $5.88 | $6.19 | $5.76 | $5.79 | $5.77 | 940,960 |
| 2021-06-11 | $5.72 | $5.84 | $5.72 | $5.79 | $5.77 | 406,229 |
| 2021-06-10 | $5.97 | $6.03 | $5.64 | $5.72 | $5.70 | 843,371 |
| 2021-06-09 | $6.16 | $6.17 | $5.86 | $5.90 | $5.88 | 684,618 |
| 2021-06-08 | $5.91 | $6.18 | $5.81 | $6.14 | $6.12 | 739,140 |
| 2021-06-07 | $6.13 | $6.24 | $5.88 | $6.00 | $5.98 | 934,545 |
| 2021-06-04 | $6.14 | $6.25 | $5.96 | $6.14 | $6.12 | 963,830 |
| 2021-06-03 | $5.87 | $6.34 | $5.73 | $6.07 | $6.05 | 1,290,478 |
| 2021-06-02 | $5.32 | $5.91 | $5.18 | $5.90 | $5.88 | 1,855,120 |
| 2021-06-01 | $5.08 | $5.30 | $5.00 | $5.23 | $5.22 | 952,597 |
| 2021-05-28 | $5.04 | $5.10 | $4.86 | $4.91 | $4.90 | 375,006 |
| 2021-05-27 | $4.97 | $5.02 | $4.94 | $4.99 | $4.98 | 527,424 |
| 2021-05-26 | $4.80 | $4.97 | $4.73 | $4.92 | $4.91 | 467,044 |
| 2021-05-25 | $4.98 | $5.05 | $4.82 | $4.82 | $4.81 | 657,074 |
| 2021-05-24 | $5.12 | $5.17 | $4.96 | $5.05 | $5.04 | 659,157 |
| 2021-05-21 | $5.15 | $5.15 | $4.96 | $5.07 | $5.06 | 856,003 |
| 2021-05-20 | $5.24 | $5.25 | $4.98 | $5.07 | $5.06 | 1,171,051 |
| 2021-05-19 | $5.28 | $5.37 | $5.06 | $5.20 | $5.19 | 1,531,958 |
| 2021-05-18 | $6.01 | $6.05 | $5.45 | $5.51 | $5.50 | 1,438,343 |
| 2021-05-17 | $5.73 | $6.00 | $5.56 | $5.98 | $5.96 | 908,687 |
| 2021-05-14 | $5.46 | $5.89 | $5.46 | $5.81 | $5.79 | 1,525,473 |
| 2021-05-13 | $5.50 | $5.72 | $5.16 | $5.36 | $5.35 | 995,091 |
| 2021-05-12 | $5.57 | $5.91 | $5.51 | $5.64 | $5.63 | 1,101,107 |
| 2021-05-11 | $5.26 | $5.61 | $5.22 | $5.50 | $5.49 | 959,930 |
| 2021-05-10 | $5.90 | $6.27 | $5.46 | $5.48 | $5.47 | 1,876,391 |
| 2021-05-07 | $5.40 | $5.87 | $5.32 | $5.84 | $5.82 | 1,470,614 |
| 2021-05-06 | $5.47 | $5.60 | $5.28 | $5.55 | $5.54 | 1,191,713 |
| 2021-05-05 | $5.35 | $5.49 | $5.32 | $5.39 | $5.38 | 1,011,816 |
| 2021-05-04 | $5.21 | $5.42 | $5.07 | $5.34 | $5.33 | 971,767 |
| 2021-05-03 | $4.93 | $5.23 | $4.93 | $5.20 | $5.19 | 1,558,216 |
| 2021-04-30 | $4.94 | $5.19 | $4.85 | $4.86 | $4.85 | 689,482 |
| 2021-04-29 | $5.21 | $5.45 | $5.02 | $5.04 | $5.03 | 1,310,339 |
| 2021-04-28 | $5.00 | $5.28 | $4.81 | $5.15 | $5.14 | 873,551 |
| 2021-04-27 | $4.92 | $5.02 | $4.80 | $5.00 | $4.99 | 861,113 |
| 2021-04-26 | $4.77 | $4.96 | $4.77 | $4.88 | $4.87 | 586,585 |
| 2021-04-23 | $4.75 | $4.88 | $4.66 | $4.77 | $4.76 | 839,032 |
| 2021-04-22 | $4.87 | $4.87 | $4.68 | $4.75 | $4.74 | 618,034 |
| 2021-04-21 | $4.77 | $4.89 | $4.65 | $4.81 | $4.80 | 1,059,668 |
| 2021-04-20 | $4.98 | $5.06 | $4.66 | $4.77 | $4.76 | 629,722 |
| 2021-04-19 | $5.07 | $5.14 | $4.96 | $5.03 | $5.02 | 817,949 |
| 2021-04-16 | $5.29 | $5.39 | $5.07 | $5.08 | $5.07 | 403,182 |
| 2021-04-15 | $5.52 | $5.53 | $5.19 | $5.23 | $5.22 | 920,893 |
| 2021-04-14 | $5.20 | $5.64 | $5.16 | $5.54 | $5.53 | 780,084 |
| 2021-04-13 | $5.22 | $5.26 | $5.01 | $5.12 | $5.11 | 567,596 |
| 2021-04-12 | $5.45 | $5.48 | $5.15 | $5.23 | $5.22 | 844,755 |
| 2021-04-09 | $5.44 | $5.60 | $5.37 | $5.40 | $5.39 | 709,648 |
| 2021-04-08 | $5.35 | $5.52 | $5.19 | $5.44 | $5.43 | 935,363 |
| 2021-04-07 | $5.42 | $5.56 | $5.35 | $5.46 | $5.45 | 512,535 |
| 2021-04-06 | $5.44 | $5.74 | $5.35 | $5.39 | $5.38 | 677,271 |
| 2021-04-05 | $5.65 | $5.65 | $5.26 | $5.40 | $5.39 | 857,082 |
| 2021-04-01 | $5.44 | $5.65 | $5.33 | $5.65 | $5.63 | 951,039 |
| 2021-03-31 | $5.18 | $5.47 | $5.10 | $5.40 | $5.39 | 910,032 |
| 2021-03-30 | $5.23 | $5.42 | $5.17 | $5.21 | $5.20 | 505,394 |
| 2021-03-29 | $5.28 | $5.41 | $5.19 | $5.26 | $5.25 | 740,370 |
| 2021-03-26 | $5.31 | $5.43 | $5.20 | $5.40 | $5.39 | 1,082,874 |
| 2021-03-25 | $4.85 | $5.20 | $4.80 | $5.14 | $5.13 | 995,728 |
| 2021-03-24 | $4.98 | $5.25 | $4.94 | $4.99 | $4.98 | 1,540,139 |
| 2021-03-23 | $4.91 | $5.04 | $4.81 | $4.84 | $4.83 | 1,214,790 |
| 2021-03-22 | $5.20 | $5.25 | $5.00 | $5.10 | $5.09 | 957,295 |
| 2021-03-19 | $5.26 | $5.54 | $5.20 | $5.26 | $5.25 | 3,820,389 |
| 2021-03-18 | $5.68 | $5.73 | $5.14 | $5.25 | $5.24 | 1,655,417 |
| 2021-03-17 | $5.70 | $5.84 | $5.58 | $5.72 | $5.70 | 1,041,278 |
| 2021-03-16 | $5.98 | $5.98 | $5.63 | $5.74 | $5.72 | 1,149,874 |
| 2021-03-15 | $6.27 | $6.41 | $5.91 | $5.99 | $5.97 | 1,604,234 |
| 2021-03-12 | $6.66 | $6.74 | $6.12 | $6.31 | $6.29 | 1,258,280 |
| 2021-03-11 | $6.74 | $6.79 | $6.39 | $6.66 | $6.64 | 1,365,357 |
| 2021-03-10 | $6.55 | $6.82 | $6.49 | $6.77 | $6.75 | 977,101 |
| 2021-03-09 | $7.06 | $7.07 | $6.41 | $6.51 | $6.49 | 1,606,104 |
| 2021-03-08 | $7.19 | $7.43 | $6.73 | $7.16 | $7.14 | 1,530,220 |
| 2021-03-05 | $6.72 | $7.18 | $6.45 | $7.18 | $7.16 | 1,830,498 |
| 2021-03-04 | $6.57 | $6.72 | $6.19 | $6.55 | $6.53 | 1,501,808 |
| 2021-03-03 | $6.20 | $6.53 | $6.15 | $6.48 | $6.46 | 1,011,990 |
| 2021-03-02 | $6.35 | $6.44 | $6.07 | $6.09 | $6.07 | 1,308,308 |
| 2021-03-01 | $6.53 | $6.62 | $6.20 | $6.45 | $6.43 | 1,856,008 |
| 2021-02-26 | $6.29 | $6.52 | $6.12 | $6.35 | $6.33 | 1,519,933 |
| 2021-02-25 | $5.90 | $6.49 | $5.89 | $6.39 | $6.37 | 2,437,051 |
| 2021-02-24 | $5.44 | $5.92 | $5.39 | $5.90 | $5.88 | 1,153,271 |
| 2021-02-23 | $5.48 | $5.48 | $5.15 | $5.41 | $5.40 | 684,174 |
| 2021-02-22 | $4.97 | $5.54 | $4.92 | $5.48 | $5.47 | 897,328 |
| 2021-02-19 | $4.95 | $5.08 | $4.91 | $4.99 | $4.98 | 509,341 |
| 2021-02-18 | $5.14 | $5.27 | $4.90 | $4.91 | $4.90 | 629,046 |
| 2021-02-17 | $4.99 | $5.42 | $4.87 | $5.20 | $5.19 | 1,404,464 |
| 2021-02-16 | $4.97 | $5.09 | $4.88 | $4.99 | $4.98 | 875,220 |
| 2021-02-12 | $4.75 | $4.85 | $4.67 | $4.84 | $4.83 | 628,803 |
| 2021-02-11 | $5.08 | $5.15 | $4.78 | $4.78 | $4.77 | 1,197,287 |
| 2021-02-10 | $4.95 | $5.14 | $4.82 | $5.12 | $5.11 | 1,517,168 |
| 2021-02-09 | $5.24 | $5.33 | $4.90 | $4.92 | $4.91 | 723,034 |
| 2021-02-08 | $5.18 | $5.35 | $5.15 | $5.31 | $5.30 | 925,762 |
| 2021-02-05 | $5.01 | $5.15 | $4.84 | $5.12 | $5.11 | 720,345 |
| 2021-02-04 | $4.90 | $5.00 | $4.68 | $4.99 | $4.98 | 1,075,465 |
| 2021-02-03 | $5.09 | $5.12 | $4.75 | $4.95 | $4.94 | 1,579,196 |
| 2021-02-02 | $5.06 | $5.42 | $4.91 | $5.04 | $5.03 | 1,568,320 |
| 2021-02-01 | $4.59 | $4.97 | $4.50 | $4.93 | $4.92 | 1,179,560 |
| 2021-01-29 | $4.55 | $4.64 | $4.41 | $4.46 | $4.45 | 1,019,288 |
| 2021-01-28 | $4.54 | $4.87 | $4.52 | $4.60 | $4.59 | 1,918,750 |
| 2021-01-27 | $3.81 | $4.70 | $3.79 | $4.51 | $4.50 | 2,014,809 |
| 2021-01-26 | $3.86 | $3.97 | $3.80 | $3.87 | $3.86 | 580,803 |
| 2021-01-25 | $3.81 | $3.83 | $3.62 | $3.81 | $3.80 | 658,514 |
| 2021-01-22 | $3.56 | $3.87 | $3.52 | $3.87 | $3.86 | 749,406 |
| 2021-01-21 | $3.80 | $3.81 | $3.62 | $3.67 | $3.66 | 777,941 |
| 2021-01-20 | $3.90 | $3.90 | $3.69 | $3.82 | $3.81 | 656,049 |
| 2021-01-19 | $3.94 | $3.94 | $3.78 | $3.87 | $3.86 | 438,347 |
| 2021-01-15 | $4.02 | $4.07 | $3.81 | $3.83 | $3.82 | 671,185 |
| 2021-01-14 | $3.94 | $4.11 | $3.94 | $4.05 | $4.04 | 718,737 |
| 2021-01-13 | $4.10 | $4.10 | $3.84 | $3.90 | $3.89 | 839,814 |
| 2021-01-12 | $3.70 | $4.19 | $3.69 | $4.05 | $4.04 | 1,479,799 |
| 2021-01-11 | $3.60 | $3.71 | $3.57 | $3.62 | $3.61 | 392,745 |
| 2021-01-08 | $3.74 | $3.75 | $3.60 | $3.66 | $3.65 | 461,920 |
| 2021-01-07 | $3.87 | $3.89 | $3.60 | $3.66 | $3.65 | 729,789 |
| 2021-01-06 | $3.86 | $3.94 | $3.71 | $3.84 | $3.83 | 924,698 |
| 2021-01-05 | $3.45 | $3.91 | $3.45 | $3.74 | $3.73 | 984,842 |
| 2021-01-04 | $3.23 | $3.45 | $3.23 | $3.40 | $3.39 | 1,249,956 |
| 2020-12-31 | $3.19 | $3.27 | $3.15 | $3.15 | $3.14 | 1,867,709 |
| 2020-12-30 | $3.13 | $3.23 | $3.11 | $3.21 | $3.20 | 545,382 |
| 2020-12-29 | $3.16 | $3.20 | $3.05 | $3.13 | $3.12 | 677,341 |
| 2020-12-28 | $3.20 | $3.29 | $3.12 | $3.14 | $3.13 | 701,002 |
| 2020-12-24 | $3.31 | $3.31 | $3.15 | $3.18 | $3.17 | 263,536 |
| 2020-12-23 | $3.20 | $3.35 | $3.19 | $3.27 | $3.26 | 1,450,599 |
| 2020-12-22 | $3.25 | $3.25 | $3.13 | $3.18 | $3.17 | 1,375,736 |
| 2020-12-21 | $3.18 | $3.41 | $3.16 | $3.25 | $3.24 | 1,191,420 |
| 2020-12-18 | $3.51 | $3.56 | $3.30 | $3.32 | $3.31 | 2,258,200 |
| 2020-12-17 | $3.75 | $3.79 | $3.49 | $3.50 | $3.49 | 727,682 |
| 2020-12-16 | $3.78 | $3.81 | $3.67 | $3.70 | $3.69 | 516,576 |
| 2020-12-15 | $3.66 | $3.78 | $3.62 | $3.74 | $3.73 | 476,951 |
| 2020-12-14 | $3.88 | $3.94 | $3.55 | $3.61 | $3.60 | 758,266 |
| 2020-12-11 | $3.85 | $3.87 | $3.66 | $3.84 | $3.83 | 956,449 |
| 2020-12-10 | $3.60 | $3.91 | $3.53 | $3.88 | $3.87 | 864,692 |
| 2020-12-09 | $3.73 | $3.77 | $3.56 | $3.61 | $3.60 | 345,842 |
| 2020-12-08 | $3.50 | $3.68 | $3.50 | $3.65 | $3.64 | 372,862 |
| 2020-12-07 | $3.53 | $3.60 | $3.46 | $3.55 | $3.54 | 407,957 |
| 2020-12-04 | $3.33 | $3.60 | $3.33 | $3.58 | $3.57 | 529,315 |
| 2020-12-03 | $3.34 | $3.41 | $3.26 | $3.34 | $3.33 | 337,146 |
| 2020-12-02 | $3.20 | $3.47 | $3.17 | $3.31 | $3.30 | 438,268 |
| 2020-12-01 | $3.20 | $3.25 | $3.12 | $3.21 | $3.20 | 441,264 |
| 2020-11-30 | $3.36 | $3.39 | $3.07 | $3.10 | $3.09 | 783,557 |
| 2020-11-27 | $3.51 | $3.56 | $3.37 | $3.40 | $3.39 | 299,176 |
| 2020-11-25 | $3.60 | $3.63 | $3.50 | $3.61 | $3.60 | 466,483 |
| 2020-11-24 | $3.55 | $3.80 | $3.54 | $3.65 | $3.64 | 1,383,094 |
| 2020-11-23 | $3.11 | $3.48 | $3.05 | $3.46 | $3.45 | 1,029,215 |
| 2020-11-20 | $3.12 | $3.18 | $3.00 | $3.04 | $3.03 | 513,138 |
| 2020-11-19 | $3.05 | $3.22 | $2.99 | $3.15 | $3.14 | 792,993 |
| 2020-11-18 | $3.05 | $3.31 | $3.02 | $3.08 | $3.07 | 939,288 |
| 2020-11-17 | $2.90 | $3.11 | $2.81 | $3.05 | $3.04 | 1,270,622 |
| 2020-11-16 | $2.80 | $3.04 | $2.79 | $2.97 | $2.96 | 1,251,319 |
| 2020-11-13 | $2.62 | $2.69 | $2.56 | $2.67 | $2.66 | 484,125 |
| 2020-11-12 | $2.62 | $2.69 | $2.55 | $2.59 | $2.58 | 349,319 |
| 2020-11-11 | $2.77 | $2.77 | $2.61 | $2.67 | $2.66 | 266,418 |
| 2020-11-10 | $2.71 | $2.79 | $2.61 | $2.73 | $2.72 | 943,425 |
| 2020-11-09 | $2.59 | $2.89 | $2.57 | $2.79 | $2.78 | 1,225,194 |
| 2020-11-06 | $2.38 | $2.43 | $2.32 | $2.33 | $2.32 | 650,817 |
| 2020-11-05 | $2.42 | $2.49 | $2.34 | $2.36 | $2.35 | 428,510 |
| 2020-11-04 | $2.51 | $2.60 | $2.35 | $2.40 | $2.39 | 418,300 |
| 2020-11-03 | $2.60 | $2.73 | $2.50 | $2.56 | $2.55 | 1,100,761 |
| 2020-11-02 | $2.48 | $2.56 | $2.40 | $2.55 | $2.54 | 1,102,778 |
| 2020-10-30 | $2.35 | $2.39 | $2.28 | $2.38 | $2.37 | 835,280 |
| 2020-10-29 | $2.35 | $2.38 | $2.23 | $2.34 | $2.33 | 431,779 |
| 2020-10-28 | $2.71 | $2.71 | $2.34 | $2.34 | $2.33 | 555,259 |
| 2020-10-27 | $2.64 | $2.69 | $2.57 | $2.65 | $2.64 | 410,899 |
| 2020-10-26 | $2.72 | $2.72 | $2.59 | $2.64 | $2.63 | 435,648 |
| 2020-10-23 | $2.77 | $2.86 | $2.72 | $2.76 | $2.75 | 409,112 |
| 2020-10-22 | $2.67 | $2.77 | $2.62 | $2.75 | $2.74 | 931,784 |
| 2020-10-21 | $2.68 | $2.72 | $2.63 | $2.67 | $2.66 | 217,039 |
| 2020-10-20 | $2.62 | $2.70 | $2.62 | $2.68 | $2.67 | 228,509 |
| 2020-10-19 | $2.64 | $2.70 | $2.56 | $2.59 | $2.58 | 283,484 |
| 2020-10-16 | $2.69 | $2.71 | $2.59 | $2.60 | $2.59 | 505,855 |
| 2020-10-15 | $2.62 | $2.76 | $2.58 | $2.74 | $2.73 | 410,443 |
| 2020-10-14 | $2.63 | $2.75 | $2.63 | $2.67 | $2.66 | 300,122 |
| 2020-10-13 | $2.69 | $2.71 | $2.56 | $2.62 | $2.61 | 505,158 |
| 2020-10-12 | $2.80 | $2.83 | $2.65 | $2.75 | $2.74 | 956,953 |
| 2020-10-09 | $2.96 | $2.98 | $2.81 | $2.82 | $2.81 | 726,216 |
| 2020-10-08 | $2.87 | $2.94 | $2.86 | $2.88 | $2.87 | 655,670 |
| 2020-10-07 | $2.81 | $2.86 | $2.75 | $2.82 | $2.81 | 448,418 |
| 2020-10-06 | $2.89 | $2.95 | $2.75 | $2.79 | $2.78 | 551,647 |
| 2020-10-05 | $2.80 | $2.89 | $2.79 | $2.85 | $2.84 | 452,977 |
| 2020-10-02 | $2.60 | $2.84 | $2.60 | $2.78 | $2.77 | 529,780 |
| 2020-10-01 | $2.60 | $2.72 | $2.56 | $2.71 | $2.70 | 1,753,377 |
| 2020-09-30 | $2.69 | $2.77 | $2.59 | $2.64 | $2.63 | 758,956 |
| 2020-09-29 | $2.64 | $2.70 | $2.51 | $2.69 | $2.68 | 751,528 |
| 2020-09-28 | $2.58 | $2.73 | $2.56 | $2.66 | $2.65 | 833,715 |
| 2020-09-25 | $2.50 | $2.56 | $2.42 | $2.52 | $2.51 | 606,349 |
| 2020-09-24 | $2.49 | $2.58 | $2.40 | $2.55 | $2.54 | 741,180 |
| 2020-09-23 | $3.01 | $3.01 | $2.52 | $2.52 | $2.51 | 1,340,477 |
| 2020-09-22 | $2.94 | $3.00 | $2.94 | $2.99 | $2.98 | 583,382 |
| 2020-09-21 | $3.10 | $3.13 | $2.90 | $2.95 | $2.94 | 693,287 |
| 2020-09-18 | $3.20 | $3.43 | $3.17 | $3.22 | $3.21 | 2,831,739 |
| 2020-09-17 | $3.08 | $3.21 | $3.07 | $3.19 | $3.18 | 655,606 |
| 2020-09-16 | $3.09 | $3.20 | $3.00 | $3.15 | $3.14 | 902,841 |
| 2020-09-15 | $3.03 | $3.18 | $3.03 | $3.07 | $3.06 | 630,369 |
| 2020-09-14 | $2.97 | $3.04 | $2.90 | $3.04 | $3.03 | 1,265,374 |
| 2020-09-11 | $3.09 | $3.10 | $2.95 | $2.99 | $2.98 | 801,101 |
| 2020-09-10 | $3.20 | $3.25 | $3.07 | $3.07 | $3.06 | 781,833 |
| 2020-09-09 | $3.32 | $3.35 | $3.15 | $3.19 | $3.18 | 759,996 |
| 2020-09-08 | $3.30 | $3.37 | $3.17 | $3.28 | $3.27 | 1,232,794 |
| 2020-09-04 | $3.29 | $3.37 | $3.26 | $3.36 | $3.35 | 678,208 |
| 2020-09-03 | $3.03 | $3.27 | $3.01 | $3.23 | $3.22 | 546,960 |
| 2020-09-02 | $3.10 | $3.15 | $3.01 | $3.05 | $3.04 | 456,258 |
| 2020-09-01 | $3.11 | $3.16 | $3.03 | $3.12 | $3.11 | 394,829 |
| 2020-08-31 | $3.24 | $3.26 | $3.13 | $3.13 | $3.12 | 575,881 |
| 2020-08-28 | $3.13 | $3.27 | $3.06 | $3.22 | $3.21 | 467,227 |
| 2020-08-27 | $3.06 | $3.10 | $2.98 | $3.09 | $3.08 | 490,588 |
| 2020-08-26 | $3.20 | $3.20 | $3.01 | $3.06 | $3.05 | 424,875 |
| 2020-08-25 | $3.24 | $3.30 | $3.15 | $3.21 | $3.20 | 418,527 |
| 2020-08-24 | $3.05 | $3.22 | $2.99 | $3.19 | $3.18 | 493,960 |
| 2020-08-21 | $3.20 | $3.25 | $2.99 | $3.03 | $3.02 | 926,975 |
| 2020-08-20 | $3.29 | $3.29 | $3.20 | $3.21 | $3.20 | 867,922 |
| 2020-08-19 | $3.34 | $3.41 | $3.29 | $3.36 | $3.35 | 442,538 |
| 2020-08-18 | $3.43 | $3.46 | $3.32 | $3.34 | $3.33 | 389,202 |
| 2020-08-17 | $3.48 | $3.50 | $3.40 | $3.46 | $3.45 | 502,312 |
| 2020-08-14 | $3.42 | $3.51 | $3.42 | $3.46 | $3.45 | 405,389 |
| 2020-08-13 | $3.50 | $3.56 | $3.44 | $3.46 | $3.45 | 329,933 |
| 2020-08-12 | $3.59 | $3.64 | $3.50 | $3.55 | $3.54 | 526,090 |
| 2020-08-11 | $3.50 | $3.71 | $3.47 | $3.51 | $3.50 | 757,552 |
| 2020-08-10 | $3.30 | $3.49 | $3.30 | $3.46 | $3.45 | 672,134 |
| 2020-08-07 | $3.29 | $3.34 | $3.25 | $3.27 | $3.26 | 550,423 |
| 2020-08-06 | $3.32 | $3.38 | $3.28 | $3.31 | $3.30 | 471,642 |
| 2020-08-05 | $3.35 | $3.39 | $3.25 | $3.32 | $3.31 | 841,925 |
| 2020-08-04 | $3.05 | $3.29 | $3.05 | $3.28 | $3.27 | 1,180,690 |
| 2020-08-03 | $2.98 | $3.09 | $2.95 | $3.06 | $3.05 | 676,794 |
| 2020-07-31 | $3.03 | $3.06 | $2.88 | $2.97 | $2.96 | 1,846,806 |
| 2020-07-30 | $3.20 | $3.22 | $3.05 | $3.05 | $3.04 | 911,268 |
| 2020-07-29 | $3.18 | $3.28 | $3.05 | $3.27 | $3.26 | 2,771,909 |
| 2020-07-28 | $3.28 | $3.35 | $3.10 | $3.11 | $3.10 | 501,486 |
| 2020-07-27 | $3.21 | $3.35 | $3.09 | $3.34 | $3.33 | 671,929 |
| 2020-07-24 | $3.30 | $3.44 | $3.22 | $3.22 | $3.21 | 870,250 |
| 2020-07-23 | $3.22 | $3.33 | $3.21 | $3.29 | $3.28 | 776,880 |
| 2020-07-22 | $3.35 | $3.38 | $3.21 | $3.28 | $3.27 | 667,777 |
| 2020-07-21 | $3.22 | $3.54 | $3.19 | $3.41 | $3.40 | 1,315,906 |
| 2020-07-20 | $3.05 | $3.25 | $3.03 | $3.14 | $3.13 | 727,178 |
| 2020-07-17 | $3.16 | $3.22 | $3.08 | $3.08 | $3.07 | 500,710 |
| 2020-07-16 | $3.18 | $3.21 | $3.05 | $3.17 | $3.16 | 591,506 |
| 2020-07-15 | $3.12 | $3.23 | $3.09 | $3.19 | $3.18 | 664,137 |
| 2020-07-14 | $2.78 | $3.01 | $2.77 | $3.00 | $2.99 | 452,376 |
| 2020-07-13 | $2.89 | $2.93 | $2.77 | $2.78 | $2.77 | 521,852 |
| 2020-07-10 | $2.78 | $2.93 | $2.78 | $2.87 | $2.86 | 436,389 |
| 2020-07-09 | $2.98 | $3.02 | $2.84 | $2.85 | $2.84 | 935,893 |
| 2020-07-08 | $2.94 | $3.05 | $2.91 | $2.96 | $2.95 | 1,052,764 |
| 2020-07-07 | $3.00 | $3.01 | $2.93 | $2.95 | $2.94 | 511,212 |
| 2020-07-06 | $3.05 | $3.13 | $2.93 | $3.05 | $3.04 | 516,362 |
| 2020-07-02 | $3.04 | $3.06 | $2.91 | $2.97 | $2.96 | 419,782 |
| 2020-07-01 | $3.09 | $3.16 | $2.88 | $2.95 | $2.94 | 630,528 |
| 2020-06-30 | $3.04 | $3.09 | $2.96 | $3.08 | $3.07 | 407,532 |
| 2020-06-29 | $3.01 | $3.13 | $2.97 | $3.06 | $3.05 | 431,480 |
| 2020-06-26 | $2.99 | $3.00 | $2.86 | $2.97 | $2.96 | 1,478,643 |
| 2020-06-25 | $2.95 | $3.08 | $2.89 | $3.01 | $3.00 | 1,304,718 |
| 2020-06-24 | $3.12 | $3.14 | $2.94 | $2.99 | $2.98 | 859,301 |
| 2020-06-23 | $3.25 | $3.29 | $3.15 | $3.18 | $3.17 | 888,352 |
| 2020-06-22 | $3.24 | $3.25 | $3.10 | $3.18 | $3.17 | 1,258,154 |
| 2020-06-19 | $3.46 | $3.48 | $3.19 | $3.24 | $3.23 | 2,503,898 |
| 2020-06-18 | $3.25 | $3.43 | $3.21 | $3.35 | $3.34 | 588,256 |
| 2020-06-17 | $3.55 | $3.57 | $3.26 | $3.28 | $3.27 | 642,494 |
| 2020-06-16 | $3.65 | $3.68 | $3.42 | $3.53 | $3.52 | 508,666 |
| 2020-06-15 | $3.30 | $3.53 | $3.13 | $3.47 | $3.46 | 1,020,983 |
| 2020-06-12 | $3.43 | $3.53 | $3.28 | $3.51 | $3.50 | 927,531 |
| 2020-06-11 | $3.46 | $3.57 | $3.24 | $3.25 | $3.24 | 981,633 |
| 2020-06-10 | $3.87 | $4.03 | $3.59 | $3.81 | $3.80 | 719,330 |
| 2020-06-09 | $3.96 | $4.14 | $3.89 | $4.00 | $3.99 | 1,004,114 |
| 2020-06-08 | $4.29 | $4.43 | $3.97 | $4.09 | $4.08 | 1,791,428 |
| 2020-06-05 | $3.77 | $4.23 | $3.77 | $4.16 | $4.15 | 1,487,829 |
| 2020-06-04 | $3.40 | $3.78 | $3.37 | $3.66 | $3.65 | 2,227,267 |
| 2020-06-03 | $3.35 | $3.52 | $3.35 | $3.41 | $3.40 | 1,195,803 |
| 2020-06-02 | $3.15 | $3.32 | $3.11 | $3.27 | $3.26 | 1,535,170 |
| 2020-06-01 | $3.15 | $3.32 | $3.07 | $3.07 | $3.06 | 685,363 |
| 2020-05-29 | $3.29 | $3.30 | $2.98 | $3.18 | $3.17 | 831,868 |
| 2020-05-28 | $3.53 | $3.55 | $3.30 | $3.30 | $3.29 | 1,020,948 |
| 2020-05-27 | $3.37 | $3.50 | $3.27 | $3.49 | $3.48 | 632,205 |
| 2020-05-26 | $3.22 | $3.40 | $3.22 | $3.37 | $3.36 | 890,652 |
| 2020-05-22 | $3.50 | $3.52 | $3.12 | $3.15 | $3.14 | 754,859 |
| 2020-05-21 | $3.45 | $3.56 | $3.37 | $3.52 | $3.51 | 583,688 |
| 2020-05-20 | $3.41 | $3.50 | $3.35 | $3.44 | $3.43 | 1,179,712 |
| 2020-05-19 | $3.45 | $3.46 | $3.27 | $3.30 | $3.29 | 717,814 |
| 2020-05-18 | $3.10 | $3.48 | $3.10 | $3.43 | $3.42 | 1,417,756 |
| 2020-05-15 | $2.85 | $3.02 | $2.79 | $2.92 | $2.91 | 671,464 |
| 2020-05-14 | $2.80 | $2.96 | $2.67 | $2.82 | $2.81 | 696,213 |
| 2020-05-13 | $3.16 | $3.18 | $2.79 | $2.84 | $2.83 | 750,557 |
| 2020-05-12 | $3.23 | $3.30 | $3.09 | $3.16 | $3.15 | 1,265,635 |
| 2020-05-11 | $3.36 | $3.38 | $3.07 | $3.15 | $3.14 | 644,882 |
| 2020-05-08 | $3.18 | $3.37 | $3.15 | $3.36 | $3.35 | 1,126,897 |
| 2020-05-07 | $3.12 | $3.26 | $3.01 | $3.08 | $3.07 | 1,173,457 |
| 2020-05-06 | $3.11 | $3.20 | $2.92 | $3.01 | $3.00 | 994,384 |
| 2020-05-05 | $3.32 | $3.38 | $3.04 | $3.07 | $3.06 | 769,907 |
| 2020-05-04 | $2.98 | $3.20 | $2.85 | $3.14 | $3.13 | 656,120 |
| 2020-05-01 | $3.31 | $3.39 | $3.02 | $3.04 | $3.03 | 973,720 |
| 2020-04-30 | $3.57 | $3.71 | $3.38 | $3.41 | $3.40 | 1,839,173 |
| 2020-04-29 | $3.20 | $3.70 | $3.13 | $3.59 | $3.58 | 2,812,779 |
| 2020-04-28 | $2.78 | $3.04 | $2.78 | $3.03 | $3.02 | 1,150,459 |
| 2020-04-27 | $2.92 | $2.92 | $2.61 | $2.82 | $2.81 | 1,867,828 |
| 2020-04-24 | $2.98 | $3.25 | $2.83 | $3.00 | $2.99 | 2,621,866 |
| 2020-04-23 | $2.53 | $2.99 | $2.50 | $2.93 | $2.92 | 2,446,281 |
| 2020-04-22 | $2.29 | $2.54 | $2.28 | $2.46 | $2.45 | 1,221,636 |
| 2020-04-21 | $2.20 | $2.30 | $2.14 | $2.24 | $2.23 | 1,012,881 |
| 2020-04-20 | $2.29 | $2.39 | $2.15 | $2.27 | $2.26 | 1,216,586 |
| 2020-04-17 | $2.31 | $2.44 | $2.26 | $2.35 | $2.34 | 1,298,838 |
| 2020-04-16 | $2.35 | $2.35 | $2.19 | $2.30 | $2.29 | 1,001,652 |
| 2020-04-15 | $2.54 | $2.63 | $2.34 | $2.37 | $2.36 | 1,067,116 |
| 2020-04-14 | $2.83 | $2.92 | $2.55 | $2.68 | $2.67 | 1,405,519 |
| 2020-04-13 | $2.77 | $2.83 | $2.55 | $2.76 | $2.75 | 948,058 |
| 2020-04-09 | $2.49 | $2.95 | $2.45 | $2.68 | $2.67 | 2,610,214 |
| 2020-04-08 | $2.22 | $2.45 | $2.20 | $2.38 | $2.37 | 2,406,636 |
| 2020-04-07 | $2.12 | $2.39 | $2.08 | $2.17 | $2.16 | 4,610,302 |
| 2020-04-06 | $2.08 | $2.14 | $1.94 | $2.05 | $2.04 | 1,950,306 |
| 2020-04-03 | $2.09 | $2.16 | $1.91 | $1.99 | $1.98 | 2,910,554 |
| 2020-04-02 | $1.98 | $2.19 | $1.92 | $2.03 | $2.02 | 3,776,631 |
| 2020-04-01 | $2.02 | $2.04 | $1.86 | $1.96 | $1.95 | 2,680,183 |
| 2020-03-31 | $2.02 | $2.21 | $1.97 | $2.06 | $2.05 | 4,742,686 |
| 2020-03-30 | $2.08 | $2.15 | $1.95 | $2.00 | $1.99 | 1,421,735 |
| 2020-03-27 | $2.15 | $2.19 | $1.95 | $2.06 | $2.05 | 1,728,486 |
| 2020-03-26 | $2.44 | $2.65 | $2.24 | $2.28 | $2.27 | 1,057,827 |
| 2020-03-25 | $2.34 | $2.49 | $2.03 | $2.47 | $2.46 | 1,184,260 |
| 2020-03-24 | $2.33 | $2.53 | $2.18 | $2.26 | $2.25 | 1,874,181 |
| 2020-03-23 | $2.40 | $2.50 | $2.17 | $2.21 | $2.20 | 1,234,073 |
| 2020-03-20 | $2.54 | $2.72 | $2.21 | $2.40 | $2.39 | 3,620,181 |
| 2020-03-19 | $1.96 | $2.51 | $1.95 | $2.51 | $2.50 | 2,907,831 |
| 2020-03-18 | $1.99 | $2.25 | $1.88 | $1.97 | $1.96 | 2,222,834 |
| 2020-03-17 | $2.12 | $2.34 | $2.01 | $2.17 | $2.16 | 2,923,295 |
| 2020-03-16 | $1.75 | $2.25 | $1.72 | $2.07 | $2.06 | 2,836,389 |
| 2020-03-13 | $2.32 | $2.32 | $1.90 | $2.05 | $2.04 | 2,816,975 |
| 2020-03-12 | $1.99 | $2.27 | $1.96 | $2.12 | $2.11 | 2,065,093 |
| 2020-03-11 | $2.03 | $2.28 | $2.03 | $2.25 | $2.24 | 2,427,830 |
| 2020-03-10 | $2.44 | $2.46 | $1.85 | $2.16 | $2.15 | 2,577,929 |
| 2020-03-09 | $2.24 | $2.42 | $2.18 | $2.20 | $2.19 | 2,963,535 |
| 2020-03-06 | $3.24 | $3.36 | $2.83 | $2.86 | $2.85 | 1,750,689 |
| 2020-03-05 | $3.51 | $3.63 | $3.34 | $3.41 | $3.40 | 2,028,572 |
| 2020-03-04 | $3.59 | $3.72 | $3.50 | $3.61 | $3.60 | 2,551,057 |
| 2020-03-03 | $3.56 | $3.67 | $3.42 | $3.53 | $3.52 | 2,725,385 |
| 2020-03-02 | $3.47 | $3.58 | $3.28 | $3.58 | $3.57 | 1,510,630 |
| 2020-02-28 | $3.30 | $3.50 | $3.29 | $3.44 | $3.43 | 2,087,969 |
| 2020-02-27 | $3.41 | $3.56 | $3.29 | $3.41 | $3.40 | 1,783,132 |
| 2020-02-26 | $3.63 | $3.69 | $3.46 | $3.55 | $3.54 | 1,142,262 |
| 2020-02-25 | $3.87 | $3.89 | $3.53 | $3.62 | $3.61 | 1,638,964 |
| 2020-02-24 | $3.97 | $4.07 | $3.85 | $3.85 | $3.84 | 1,201,130 |
| 2020-02-21 | $4.26 | $4.26 | $4.15 | $4.19 | $4.18 | 1,308,638 |
| 2020-02-20 | $4.29 | $4.36 | $4.23 | $4.32 | $4.31 | 877,150 |
| 2020-02-19 | $4.21 | $4.34 | $4.15 | $4.29 | $4.28 | 1,185,973 |
| 2020-02-18 | $4.09 | $4.21 | $4.01 | $4.16 | $4.15 | 981,673 |
| 2020-02-14 | $4.16 | $4.18 | $3.97 | $4.16 | $4.15 | 1,644,602 |
| 2020-02-13 | $4.10 | $4.22 | $4.05 | $4.13 | $4.12 | 1,022,963 |
| 2020-02-12 | $4.19 | $4.21 | $3.98 | $4.14 | $4.13 | 1,347,856 |
| 2020-02-11 | $4.00 | $4.10 | $3.99 | $4.06 | $4.05 | 1,696,034 |
| 2020-02-10 | $3.91 | $4.03 | $3.84 | $3.94 | $3.93 | 1,654,966 |
| 2020-02-07 | $4.07 | $4.12 | $3.87 | $3.94 | $3.93 | 1,352,648 |
| 2020-02-06 | $4.13 | $4.27 | $3.96 | $4.12 | $4.11 | 1,545,787 |
| 2020-02-05 | $4.04 | $4.25 | $4.04 | $4.14 | $4.13 | 2,103,028 |
| 2020-02-04 | $4.30 | $4.37 | $3.95 | $3.96 | $3.95 | 2,608,058 |
| 2020-02-03 | $4.53 | $4.64 | $4.15 | $4.17 | $4.16 | 2,756,461 |
| 2020-01-31 | $4.64 | $4.75 | $4.41 | $4.53 | $4.52 | 3,093,198 |
| 2020-01-30 | $4.98 | $4.98 | $4.55 | $4.68 | $4.67 | 3,258,265 |
| 2020-01-29 | $4.98 | $5.25 | $4.76 | $4.90 | $4.89 | 5,320,829 |
| 2020-01-28 | $4.46 | $4.66 | $4.39 | $4.59 | $4.58 | 2,376,699 |
| 2020-01-27 | $4.34 | $4.45 | $4.26 | $4.41 | $4.40 | 2,045,342 |
| 2020-01-24 | $4.60 | $4.60 | $4.40 | $4.45 | $4.44 | 1,942,186 |
| 2020-01-23 | $4.49 | $4.66 | $4.39 | $4.59 | $4.58 | 1,640,713 |
| 2020-01-22 | $4.45 | $4.62 | $4.39 | $4.56 | $4.55 | 2,029,495 |
| 2020-01-21 | $4.73 | $4.73 | $4.48 | $4.48 | $4.47 | 2,603,801 |
| 2020-01-17 | $4.99 | $5.01 | $4.73 | $4.77 | $4.76 | 1,388,342 |
| 2020-01-16 | $4.81 | $5.09 | $4.75 | $4.95 | $4.94 | 2,248,719 |
| 2020-01-15 | $4.68 | $4.82 | $4.63 | $4.75 | $4.74 | 1,641,899 |
| 2020-01-14 | $4.61 | $4.73 | $4.52 | $4.69 | $4.68 | 1,083,823 |
| 2020-01-13 | $4.67 | $4.67 | $4.49 | $4.62 | $4.61 | 1,226,923 |
| 2020-01-10 | $4.58 | $4.79 | $4.54 | $4.72 | $4.71 | 2,200,925 |
| 2020-01-09 | $4.88 | $4.88 | $4.55 | $4.60 | $4.59 | 2,383,044 |
| 2020-01-08 | $4.99 | $5.06 | $4.72 | $4.85 | $4.84 | 2,392,186 |
| 2020-01-07 | $5.24 | $5.25 | $4.90 | $5.03 | $5.02 | 2,645,183 |
| 2020-01-06 | $5.29 | $5.32 | $5.12 | $5.28 | $5.27 | 1,568,589 |
| 2020-01-03 | $5.32 | $5.35 | $5.11 | $5.18 | $5.17 | 1,603,576 |
| 2020-01-02 | $5.31 | $5.33 | $5.03 | $5.07 | $5.06 | 2,334,677 |
| 2019-12-31 | $5.16 | $5.32 | $5.11 | $5.24 | $5.23 | 2,179,885 |
| 2019-12-30 | $5.06 | $5.25 | $5.06 | $5.21 | $5.20 | 1,272,586 |
| 2019-12-27 | $5.14 | $5.15 | $5.00 | $5.02 | $5.01 | 1,721,430 |
| 2019-12-26 | $5.07 | $5.14 | $5.04 | $5.11 | $5.10 | 1,226,331 |
| 2019-12-24 | $5.06 | $5.16 | $5.01 | $5.03 | $5.02 | 699,041 |
| 2019-12-23 | $4.78 | $5.06 | $4.73 | $5.05 | $5.04 | 1,307,467 |
| 2019-12-20 | $5.00 | $5.02 | $4.76 | $4.80 | $4.79 | 4,707,406 |
| 2019-12-19 | $4.90 | $5.02 | $4.90 | $4.99 | $4.98 | 3,320,193 |
| 2019-12-18 | $4.73 | $4.92 | $4.68 | $4.92 | $4.91 | 1,996,995 |
| 2019-12-17 | $4.65 | $4.80 | $4.65 | $4.77 | $4.76 | 2,009,406 |
| 2019-12-16 | $4.47 | $4.70 | $4.41 | $4.65 | $4.64 | 2,336,204 |
| 2019-12-13 | $4.53 | $4.58 | $4.39 | $4.43 | $4.42 | 1,950,629 |
| 2019-12-12 | $4.44 | $4.61 | $4.42 | $4.55 | $4.54 | 2,805,474 |
| 2019-12-11 | $4.28 | $4.49 | $4.28 | $4.46 | $4.45 | 3,102,462 |
| 2019-12-10 | $4.12 | $4.31 | $4.09 | $4.27 | $4.26 | 2,181,759 |
| 2019-12-09 | $4.10 | $4.23 | $4.04 | $4.10 | $4.09 | 1,725,111 |
| 2019-12-06 | $3.94 | $4.20 | $3.92 | $4.14 | $4.13 | 1,971,534 |
| 2019-12-05 | $3.93 | $4.01 | $3.88 | $3.93 | $3.92 | 1,767,074 |
| 2019-12-04 | $3.67 | $4.03 | $3.64 | $3.91 | $3.90 | 2,461,227 |
| 2019-12-03 | $3.73 | $3.76 | $3.54 | $3.66 | $3.65 | 2,170,519 |
| 2019-12-02 | $3.88 | $3.95 | $3.84 | $3.89 | $3.88 | 1,334,182 |
| 2019-11-29 | $3.88 | $3.89 | $3.71 | $3.86 | $3.85 | 707,470 |
| 2019-11-27 | $3.70 | $3.94 | $3.68 | $3.91 | $3.90 | 1,617,579 |
| 2019-11-26 | $3.81 | $3.85 | $3.59 | $3.70 | $3.69 | 1,821,519 |
| 2019-11-25 | $3.55 | $3.86 | $3.48 | $3.80 | $3.79 | 2,447,006 |
| 2019-11-22 | $3.52 | $3.70 | $3.50 | $3.51 | $3.50 | 1,660,595 |
| 2019-11-21 | $3.47 | $3.53 | $3.30 | $3.49 | $3.48 | 3,250,417 |
| 2019-11-20 | $3.71 | $3.71 | $3.45 | $3.45 | $3.44 | 2,855,075 |
| 2019-11-19 | $3.82 | $3.88 | $3.79 | $3.83 | $3.82 | 1,352,599 |
| 2019-11-18 | $4.07 | $4.11 | $3.73 | $3.83 | $3.82 | 2,169,985 |
| 2019-11-15 | $4.01 | $4.14 | $3.96 | $4.12 | $4.11 | 1,538,228 |
| 2019-11-14 | $4.00 | $4.10 | $3.92 | $3.97 | $3.96 | 1,655,037 |
| 2019-11-13 | $4.20 | $4.23 | $3.98 | $4.01 | $4.00 | 2,083,721 |
| 2019-11-12 | $4.37 | $4.39 | $4.08 | $4.20 | $4.19 | 2,696,023 |
| 2019-11-11 | $4.32 | $4.43 | $4.28 | $4.35 | $4.34 | 2,018,339 |
| 2019-11-08 | $4.28 | $4.39 | $4.20 | $4.36 | $4.35 | 2,572,918 |
| 2019-11-07 | $4.41 | $4.52 | $4.30 | $4.32 | $4.31 | 2,616,481 |
| 2019-11-06 | $4.40 | $4.42 | $4.25 | $4.32 | $4.31 | 1,819,913 |
| 2019-11-05 | $4.47 | $4.52 | $4.38 | $4.40 | $4.39 | 1,952,842 |
| 2019-11-04 | $4.34 | $4.51 | $4.29 | $4.47 | $4.46 | 2,615,776 |
| 2019-11-01 | $4.18 | $4.30 | $4.12 | $4.27 | $4.26 | 2,237,530 |
| 2019-10-31 | $4.12 | $4.21 | $4.05 | $4.14 | $4.13 | 1,257,766 |
| 2019-10-30 | $4.56 | $4.64 | $4.10 | $4.16 | $4.15 | 2,536,027 |
| 2019-10-29 | $4.43 | $4.70 | $4.43 | $4.56 | $4.55 | 2,085,576 |
| 2019-10-28 | $4.79 | $4.88 | $4.48 | $4.50 | $4.49 | 3,144,624 |
| 2019-10-25 | $4.65 | $4.84 | $4.54 | $4.81 | $4.80 | 2,265,638 |
| 2019-10-24 | $4.59 | $4.77 | $4.45 | $4.65 | $4.64 | 3,990,386 |
| 2019-10-23 | $4.37 | $4.95 | $4.32 | $4.63 | $4.62 | 6,879,568 |
| 2019-10-22 | $5.01 | $5.24 | $4.85 | $5.09 | $5.08 | 4,750,432 |
| 2019-10-21 | $4.72 | $5.09 | $4.72 | $4.99 | $4.98 | 5,750,038 |
| 2019-10-18 | $4.57 | $4.81 | $4.54 | $4.61 | $4.60 | 2,906,886 |
| 2019-10-17 | $4.71 | $4.78 | $4.54 | $4.55 | $4.54 | 1,860,584 |
| 2019-10-16 | $4.73 | $4.85 | $4.64 | $4.69 | $4.68 | 1,684,383 |
| 2019-10-15 | $4.80 | $4.93 | $4.67 | $4.75 | $4.74 | 1,828,985 |
| 2019-10-14 | $4.83 | $4.88 | $4.50 | $4.81 | $4.80 | 2,018,859 |
| 2019-10-11 | $4.75 | $5.05 | $4.75 | $4.95 | $4.94 | 2,109,346 |
| 2019-10-10 | $4.67 | $4.82 | $4.65 | $4.75 | $4.74 | 1,491,859 |
| 2019-10-09 | $5.23 | $5.23 | $4.65 | $4.67 | $4.66 | 3,111,202 |
| 2019-10-08 | $5.17 | $5.31 | $5.11 | $5.18 | $5.17 | 1,569,447 |
| 2019-10-07 | $5.23 | $5.36 | $5.13 | $5.22 | $5.21 | 1,359,681 |
| 2019-10-04 | $5.39 | $5.45 | $5.18 | $5.24 | $5.23 | 1,390,324 |
| 2019-10-03 | $5.16 | $5.37 | $5.09 | $5.36 | $5.35 | 1,465,700 |
| 2019-10-02 | $5.23 | $5.42 | $5.13 | $5.18 | $5.17 | 2,046,738 |
| 2019-10-01 | $5.64 | $5.70 | $5.17 | $5.23 | $5.22 | 1,383,861 |
| 2019-09-30 | $5.29 | $5.71 | $5.27 | $5.61 | $5.60 | 3,912,124 |
| 2019-09-27 | $5.10 | $5.42 | $5.05 | $5.41 | $5.40 | 2,118,280 |
| 2019-09-26 | $5.20 | $5.32 | $5.05 | $5.17 | $5.16 | 1,904,098 |
| 2019-09-25 | $5.36 | $5.52 | $5.22 | $5.23 | $5.22 | 2,329,496 |
| 2019-09-24 | $5.78 | $5.85 | $5.42 | $5.49 | $5.48 | 2,296,158 |
| 2019-09-23 | $5.63 | $5.86 | $5.63 | $5.82 | $5.80 | 2,251,874 |
| 2019-09-20 | $5.70 | $5.82 | $5.65 | $5.70 | $5.68 | 4,053,319 |
| 2019-09-19 | $5.80 | $5.85 | $5.62 | $5.70 | $5.68 | 2,016,452 |
| 2019-09-18 | $6.13 | $6.16 | $5.68 | $5.74 | $5.72 | 2,017,046 |
| 2019-09-17 | $6.65 | $6.65 | $6.03 | $6.20 | $6.18 | 3,406,297 |
| 2019-09-16 | $6.09 | $6.81 | $5.93 | $6.75 | $6.73 | 6,676,558 |
| 2019-09-13 | $5.65 | $5.79 | $5.53 | $5.66 | $5.64 | 1,246,674 |
| 2019-09-12 | $5.73 | $5.76 | $5.29 | $5.59 | $5.58 | 1,819,581 |
| 2019-09-11 | $5.74 | $5.93 | $5.57 | $5.89 | $5.87 | 2,134,981 |
| 2019-09-10 | $5.70 | $5.92 | $5.67 | $5.70 | $5.68 | 2,205,271 |
| 2019-09-09 | $5.33 | $5.66 | $5.28 | $5.65 | $5.63 | 2,561,184 |
| 2019-09-06 | $5.16 | $5.35 | $4.97 | $5.32 | $5.31 | 1,627,874 |
| 2019-09-05 | $4.97 | $5.29 | $4.97 | $5.23 | $5.22 | 2,761,350 |
| 2019-09-04 | $5.29 | $5.34 | $4.88 | $4.90 | $4.89 | 2,538,241 |
| 2019-09-03 | $5.21 | $5.24 | $4.97 | $5.19 | $5.18 | 2,884,859 |
| 2019-08-30 | $5.44 | $5.51 | $5.25 | $5.31 | $5.30 | 1,086,086 |
| 2019-08-29 | $5.43 | $5.55 | $5.37 | $5.42 | $5.41 | 1,644,318 |
| 2019-08-28 | $5.28 | $5.45 | $5.21 | $5.37 | $5.36 | 1,854,625 |
| 2019-08-27 | $5.32 | $5.37 | $5.13 | $5.25 | $5.24 | 2,375,776 |
| 2019-08-26 | $5.34 | $5.37 | $5.16 | $5.27 | $5.26 | 1,760,254 |
| 2019-08-23 | $5.50 | $5.55 | $5.21 | $5.24 | $5.23 | 2,342,265 |
| 2019-08-22 | $5.86 | $5.97 | $5.57 | $5.59 | $5.58 | 3,004,839 |
| 2019-08-21 | $6.11 | $6.12 | $5.83 | $5.84 | $5.82 | 1,536,629 |
| 2019-08-20 | $6.17 | $6.18 | $5.96 | $6.03 | $6.01 | 1,511,077 |
| 2019-08-19 | $6.20 | $6.21 | $6.06 | $6.18 | $6.16 | 1,881,720 |
| 2019-08-16 | $5.97 | $6.14 | $5.90 | $6.10 | $6.08 | 2,205,826 |
| 2019-08-15 | $5.82 | $5.97 | $5.72 | $5.94 | $5.92 | 1,851,253 |
| 2019-08-14 | $5.82 | $5.98 | $5.73 | $5.88 | $5.86 | 2,147,901 |
| 2019-08-13 | $5.82 | $6.18 | $5.82 | $6.01 | $5.99 | 2,368,596 |
| 2019-08-12 | $5.73 | $5.94 | $5.62 | $5.93 | $5.91 | 2,272,072 |
| 2019-08-09 | $6.06 | $6.13 | $5.63 | $5.75 | $5.73 | 4,080,731 |
| 2019-08-08 | $6.22 | $6.22 | $6.05 | $6.06 | $6.04 | 4,744,471 |
| 2019-08-07 | $5.70 | $6.10 | $5.61 | $6.05 | $6.03 | 4,649,367 |
| 2019-08-06 | $5.74 | $5.90 | $5.52 | $5.83 | $5.81 | 4,542,328 |
| 2019-08-05 | $5.67 | $5.87 | $5.59 | $5.72 | $5.70 | 15,733,745 |
| 2019-08-02 | $5.98 | $6.15 | $5.70 | $5.78 | $5.76 | 5,401,182 |
| 2019-08-01 | $6.92 | $6.92 | $5.89 | $5.97 | $5.95 | 10,934,932 |
| 2019-07-31 | $6.09 | $6.34 | $6.00 | $6.18 | $6.16 | 2,844,383 |
| 2019-07-30 | $5.50 | $6.31 | $5.43 | $6.09 | $6.07 | 6,787,783 |
| 2019-07-29 | $5.80 | $5.88 | $5.50 | $5.54 | $5.53 | 2,511,529 |
| 2019-07-26 | $5.94 | $5.94 | $5.61 | $5.78 | $5.76 | 2,774,680 |
| 2019-07-25 | $5.90 | $6.03 | $5.62 | $5.94 | $5.92 | 3,368,898 |
| 2019-07-24 | $6.10 | $6.25 | $5.89 | $5.95 | $5.93 | 4,061,799 |
| 2019-07-23 | $6.44 | $6.67 | $6.41 | $6.59 | $6.57 | 2,150,994 |
| 2019-07-22 | $6.42 | $6.60 | $6.34 | $6.50 | $6.48 | 1,522,713 |
| 2019-07-19 | $6.15 | $6.39 | $6.05 | $6.36 | $6.34 | 2,361,300 |
| 2019-07-18 | $6.15 | $6.25 | $5.95 | $6.11 | $6.09 | 2,104,015 |
| 2019-07-17 | $6.34 | $6.46 | $6.21 | $6.22 | $6.20 | 1,770,662 |
| 2019-07-16 | $6.35 | $6.67 | $6.26 | $6.36 | $6.34 | 1,843,093 |
| 2019-07-15 | $6.69 | $6.75 | $6.28 | $6.38 | $6.36 | 2,072,752 |
| 2019-07-12 | $6.64 | $6.77 | $6.52 | $6.64 | $6.62 | 1,254,703 |
| 2019-07-11 | $6.78 | $6.84 | $6.62 | $6.68 | $6.66 | 1,205,680 |
| 2019-07-10 | $6.81 | $6.90 | $6.66 | $6.79 | $6.77 | 1,155,336 |
| 2019-07-09 | $6.89 | $6.90 | $6.61 | $6.68 | $6.66 | 2,027,305 |
| 2019-07-08 | $6.93 | $7.13 | $6.88 | $6.96 | $6.94 | 1,369,134 |
| 2019-07-05 | $6.78 | $6.98 | $6.76 | $6.98 | $6.96 | 1,031,345 |
| 2019-07-03 | $6.84 | $6.90 | $6.75 | $6.81 | $6.79 | 1,186,031 |
| 2019-07-02 | $7.21 | $7.25 | $6.76 | $6.83 | $6.81 | 2,114,226 |
| 2019-07-01 | $7.42 | $7.53 | $7.05 | $7.25 | $7.23 | 2,511,045 |
| 2019-06-28 | $7.15 | $7.26 | $7.05 | $7.21 | $7.19 | 8,230,616 |
| 2019-06-27 | $7.13 | $7.29 | $7.08 | $7.12 | $7.10 | 1,135,700 |
| 2019-06-26 | $7.32 | $7.49 | $7.16 | $7.17 | $7.15 | 1,373,749 |
| 2019-06-25 | $6.99 | $7.21 | $6.90 | $7.11 | $7.09 | 1,622,388 |
| 2019-06-24 | $7.05 | $7.30 | $6.94 | $7.06 | $7.04 | 1,900,646 |
| 2019-06-21 | $7.00 | $7.09 | $6.79 | $7.03 | $7.01 | 3,455,384 |
| 2019-06-20 | $7.08 | $7.26 | $6.98 | $7.01 | $6.99 | 1,772,851 |
| 2019-06-19 | $7.04 | $7.06 | $6.70 | $6.92 | $6.90 | 2,115,151 |
| 2019-06-18 | $7.13 | $7.41 | $6.94 | $7.04 | $7.02 | 2,134,898 |
| 2019-06-17 | $6.84 | $7.25 | $6.78 | $7.13 | $7.11 | 1,770,530 |
| 2019-06-14 | $7.13 | $7.13 | $6.80 | $6.84 | $6.82 | 1,910,809 |
| 2019-06-13 | $6.96 | $7.17 | $6.81 | $7.15 | $7.13 | 2,060,727 |
| 2019-06-12 | $7.33 | $7.33 | $6.77 | $6.83 | $6.81 | 1,703,295 |
| 2019-06-11 | $7.45 | $7.66 | $7.31 | $7.35 | $7.33 | 1,389,369 |
| 2019-06-10 | $7.55 | $7.57 | $7.25 | $7.32 | $7.30 | 3,212,437 |
| 2019-06-07 | $7.52 | $7.63 | $7.26 | $7.53 | $7.51 | 1,994,195 |
| 2019-06-06 | $7.61 | $7.72 | $7.21 | $7.49 | $7.47 | 1,840,240 |
| 2019-06-05 | $7.72 | $7.85 | $7.50 | $7.60 | $7.58 | 2,211,820 |
| 2019-06-04 | $7.63 | $7.95 | $7.56 | $7.69 | $7.67 | 2,184,376 |
| 2019-06-03 | $7.58 | $7.68 | $7.38 | $7.50 | $7.48 | 1,654,050 |
| 2019-05-31 | $7.38 | $7.56 | $7.33 | $7.44 | $7.42 | 4,386,595 |
| 2019-05-30 | $7.82 | $8.05 | $7.54 | $7.62 | $7.60 | 1,607,897 |
| 2019-05-29 | $7.77 | $7.96 | $7.63 | $7.91 | $7.89 | 1,206,259 |
| 2019-05-28 | $8.03 | $8.03 | $7.75 | $7.96 | $7.94 | 1,189,988 |
| 2019-05-24 | $8.31 | $8.40 | $7.98 | $8.01 | $7.99 | 1,524,055 |
| 2019-05-23 | $8.23 | $8.23 | $7.86 | $8.06 | $8.04 | 1,729,624 |
| 2019-05-22 | $9.00 | $9.00 | $8.39 | $8.47 | $8.45 | 1,328,477 |
| 2019-05-21 | $9.03 | $9.15 | $8.99 | $9.03 | $9.01 | 1,168,882 |
| 2019-05-20 | $9.07 | $9.21 | $8.96 | $9.00 | $8.98 | 952,275 |
| 2019-05-17 | $9.52 | $9.56 | $9.09 | $9.12 | $9.10 | 1,415,978 |
| 2019-05-16 | $9.74 | $9.79 | $9.60 | $9.66 | $9.63 | 1,140,222 |
| 2019-05-15 | $9.47 | $9.76 | $9.47 | $9.71 | $9.68 | 855,689 |
| 2019-05-14 | $9.31 | $9.68 | $9.28 | $9.63 | $9.60 | 1,248,051 |
| 2019-05-13 | $9.60 | $9.72 | $9.22 | $9.25 | $9.23 | 1,737,642 |
| 2019-05-10 | $9.85 | $9.85 | $9.42 | $9.63 | $9.60 | 1,738,436 |
| 2019-05-09 | $9.88 | $10.00 | $9.72 | $9.89 | $9.86 | 1,335,445 |
| 2019-05-08 | $10.39 | $10.44 | $9.82 | $9.99 | $9.91 | 1,582,622 |
| 2019-05-07 | $10.22 | $10.42 | $10.00 | $10.36 | $10.28 | 1,473,034 |
| 2019-05-06 | $10.16 | $10.47 | $10.06 | $10.42 | $10.34 | 1,568,082 |
| 2019-05-03 | $10.35 | $10.46 | $10.21 | $10.34 | $10.26 | 1,119,398 |
| 2019-05-02 | $10.08 | $10.31 | $10.01 | $10.26 | $10.18 | 1,566,970 |
| 2019-05-01 | $10.34 | $10.40 | $10.12 | $10.14 | $10.06 | 1,398,312 |
| 2019-04-30 | $10.78 | $10.78 | $10.23 | $10.29 | $10.21 | 1,419,300 |
| 2019-04-29 | $10.67 | $10.88 | $10.60 | $10.63 | $10.55 | 1,565,007 |
| 2019-04-26 | $10.53 | $10.76 | $10.41 | $10.70 | $10.62 | 2,146,789 |
| 2019-04-25 | $10.48 | $10.95 | $10.39 | $10.53 | $10.45 | 3,402,149 |
| 2019-04-24 | $11.65 | $11.82 | $10.33 | $10.60 | $10.52 | 9,003,254 |
| 2019-04-23 | $12.70 | $13.00 | $12.63 | $12.89 | $12.79 | 1,166,819 |
| 2019-04-22 | $12.61 | $12.82 | $12.45 | $12.72 | $12.62 | 1,328,534 |
| 2019-04-18 | $12.68 | $12.96 | $12.41 | $12.46 | $12.36 | 1,192,195 |
| 2019-04-17 | $12.78 | $12.88 | $12.51 | $12.67 | $12.57 | 1,318,659 |
| 2019-04-16 | $12.59 | $12.87 | $12.49 | $12.72 | $12.62 | 1,271,714 |
| 2019-04-15 | $12.25 | $12.59 | $11.87 | $12.44 | $12.34 | 1,360,891 |
| 2019-04-12 | $12.71 | $13.00 | $12.29 | $12.53 | $12.43 | 1,353,518 |
| 2019-04-11 | $12.47 | $12.73 | $12.35 | $12.45 | $12.35 | 1,651,512 |
| 2019-04-10 | $12.45 | $12.78 | $12.42 | $12.57 | $12.47 | 1,621,567 |
| 2019-04-09 | $12.77 | $12.80 | $12.32 | $12.37 | $12.28 | 1,508,192 |
| 2019-04-08 | $12.79 | $12.97 | $12.69 | $12.87 | $12.77 | 1,312,099 |
| 2019-04-05 | $12.32 | $12.75 | $12.15 | $12.71 | $12.61 | 2,925,212 |
| 2019-04-04 | $12.26 | $13.11 | $12.04 | $12.30 | $12.21 | 3,602,389 |
| 2019-04-03 | $11.92 | $11.99 | $11.57 | $11.66 | $11.57 | 1,566,692 |
| 2019-04-02 | $12.03 | $12.15 | $11.79 | $11.82 | $11.73 | 2,563,101 |
| 2019-04-01 | $11.53 | $12.17 | $11.41 | $12.02 | $11.93 | 2,761,548 |
| 2019-03-29 | $11.77 | $11.77 | $11.25 | $11.41 | $11.32 | 1,649,545 |
| 2019-03-28 | $10.92 | $11.46 | $10.90 | $11.38 | $11.29 | 1,736,593 |
| 2019-03-27 | $10.84 | $11.14 | $10.73 | $11.04 | $10.96 | 2,268,045 |
| 2019-03-26 | $10.46 | $10.93 | $10.36 | $10.83 | $10.75 | 1,814,377 |
| 2019-03-25 | $10.01 | $10.22 | $9.89 | $10.19 | $10.11 | 974,317 |
| 2019-03-22 | $10.41 | $10.46 | $10.06 | $10.07 | $9.99 | 1,721,096 |
| 2019-03-21 | $10.43 | $10.55 | $10.29 | $10.49 | $10.41 | 1,181,119 |
| 2019-03-20 | $10.24 | $10.61 | $10.23 | $10.48 | $10.40 | 1,095,837 |
| 2019-03-19 | $10.28 | $10.39 | $10.06 | $10.20 | $10.12 | 1,548,209 |
| 2019-03-18 | $9.92 | $10.31 | $9.91 | $10.26 | $10.18 | 1,201,557 |
| 2019-03-15 | $9.92 | $10.03 | $9.86 | $9.90 | $9.82 | 1,807,274 |
| 2019-03-14 | $10.12 | $10.73 | $9.90 | $9.97 | $9.89 | 1,636,524 |
| 2019-03-13 | $10.11 | $10.74 | $9.75 | $9.88 | $9.80 | 1,647,998 |
| 2019-03-12 | $9.79 | $9.89 | $9.69 | $9.79 | $9.71 | 1,009,973 |
| 2019-03-11 | $9.72 | $9.91 | $9.45 | $9.78 | $9.70 | 1,568,702 |
| 2019-03-08 | $9.55 | $9.73 | $9.55 | $9.67 | $9.60 | 1,305,715 |
| 2019-03-07 | $9.91 | $10.00 | $9.76 | $9.84 | $9.76 | 1,544,473 |
| 2019-03-06 | $10.42 | $10.48 | $9.83 | $9.93 | $9.85 | 1,642,663 |
| 2019-03-05 | $10.82 | $10.89 | $10.42 | $10.51 | $10.43 | 1,158,066 |
| 2019-03-04 | $10.79 | $10.99 | $10.62 | $10.81 | $10.73 | 981,735 |
| 2019-03-01 | $10.84 | $10.95 | $10.58 | $10.73 | $10.65 | 1,367,645 |
| 2019-02-28 | $10.92 | $10.96 | $10.53 | $10.75 | $10.67 | 3,129,501 |
| 2019-02-27 | $10.51 | $11.01 | $10.45 | $10.86 | $10.78 | 1,538,343 |
| 2019-02-26 | $10.82 | $10.92 | $10.43 | $10.44 | $10.36 | 905,409 |
| 2019-02-25 | $10.53 | $10.95 | $10.53 | $10.80 | $10.72 | 699,764 |
| 2019-02-22 | $11.10 | $11.10 | $10.78 | $10.79 | $10.71 | 870,528 |
| 2019-02-21 | $11.03 | $11.13 | $10.65 | $10.77 | $10.69 | 1,225,048 |
| 2019-02-20 | $10.64 | $11.20 | $10.64 | $11.08 | $10.99 | 2,110,010 |
| 2019-02-19 | $10.51 | $10.77 | $10.41 | $10.64 | $10.56 | 1,713,543 |
| 2019-02-15 | $10.72 | $10.90 | $10.46 | $10.58 | $10.50 | 1,262,036 |
| 2019-02-14 | $10.55 | $10.77 | $10.50 | $10.57 | $10.49 | 1,148,476 |
| 2019-02-13 | $10.67 | $10.94 | $10.53 | $10.59 | $10.51 | 1,364,009 |
| 2019-02-12 | $10.83 | $11.05 | $10.55 | $10.66 | $10.58 | 1,684,262 |
| 2019-02-11 | $10.26 | $10.70 | $10.25 | $10.68 | $10.60 | 1,716,370 |
| 2019-02-08 | $10.54 | $10.58 | $10.34 | $10.39 | $10.31 | 1,195,915 |
| 2019-02-07 | $11.00 | $11.09 | $10.31 | $10.65 | $10.47 | 1,504,887 |
| 2019-02-06 | $11.07 | $11.17 | $10.96 | $11.04 | $10.85 | 876,700 |
| 2019-02-05 | $11.14 | $11.35 | $10.97 | $11.13 | $10.94 | 1,469,454 |
| 2019-02-04 | $10.78 | $11.08 | $10.70 | $11.05 | $10.86 | 1,515,652 |
| 2019-02-01 | $10.85 | $11.13 | $10.80 | $10.89 | $10.70 | 1,564,680 |
| 2019-01-31 | $10.97 | $11.12 | $10.64 | $10.79 | $10.61 | 2,040,480 |
| 2019-01-30 | $11.13 | $11.16 | $10.77 | $10.86 | $10.67 | 2,662,070 |
| 2019-01-29 | $11.07 | $11.44 | $10.96 | $10.97 | $10.78 | 1,561,925 |
| 2019-01-28 | $11.31 | $11.43 | $10.80 | $10.86 | $10.67 | 1,717,828 |
| 2019-01-25 | $11.04 | $11.61 | $10.98 | $11.60 | $11.40 | 2,271,794 |
| 2019-01-24 | $10.63 | $11.26 | $10.63 | $10.91 | $10.72 | 3,509,647 |
| 2019-01-23 | $11.23 | $11.49 | $10.26 | $10.69 | $10.51 | 4,675,363 |
| 2019-01-22 | $11.35 | $11.42 | $10.98 | $11.39 | $11.19 | 3,208,595 |
| 2019-01-18 | $11.54 | $11.79 | $11.36 | $11.54 | $11.34 | 2,796,195 |
| 2019-01-17 | $11.35 | $11.50 | $11.16 | $11.38 | $11.19 | 1,561,724 |
| 2019-01-16 | $11.20 | $11.61 | $11.08 | $11.51 | $11.31 | 2,225,822 |
| 2019-01-15 | $10.98 | $11.34 | $10.98 | $11.29 | $11.10 | 2,958,490 |
| 2019-01-14 | $10.86 | $11.30 | $10.86 | $11.09 | $10.90 | 2,012,821 |
| 2019-01-11 | $10.97 | $11.07 | $10.68 | $11.00 | $10.81 | 2,330,900 |
| 2019-01-10 | $10.66 | $11.17 | $10.65 | $11.12 | $10.93 | 1,970,554 |
| 2019-01-09 | $10.35 | $11.04 | $10.03 | $10.83 | $10.64 | 3,027,690 |
| 2019-01-08 | $10.99 | $11.09 | $10.49 | $10.55 | $10.37 | 1,993,530 |
| 2019-01-07 | $10.36 | $10.92 | $10.36 | $10.82 | $10.63 | 1,370,776 |
| 2019-01-04 | $10.58 | $10.72 | $10.28 | $10.55 | $10.37 | 1,670,691 |
| 2019-01-03 | $10.31 | $10.77 | $10.04 | $10.47 | $10.29 | 2,028,337 |
| 2019-01-02 | $9.68 | $10.56 | $9.60 | $10.34 | $10.16 | 2,151,301 |
| 2018-12-31 | $9.97 | $10.00 | $9.55 | $9.87 | $9.70 | 1,789,622 |
| 2018-12-28 | $10.02 | $10.31 | $9.82 | $9.93 | $9.76 | 1,436,914 |
| 2018-12-27 | $9.92 | $10.12 | $9.59 | $10.00 | $9.83 | 1,455,910 |
| 2018-12-26 | $9.59 | $10.26 | $9.35 | $10.24 | $10.06 | 1,029,046 |
| 2018-12-24 | $9.67 | $9.96 | $9.52 | $9.53 | $9.37 | 524,878 |
| 2018-12-21 | $10.14 | $10.26 | $9.79 | $9.81 | $9.64 | 3,807,236 |
| 2018-12-20 | $10.30 | $10.76 | $10.09 | $10.13 | $9.96 | 1,943,483 |
| 2018-12-19 | $11.10 | $11.19 | $10.40 | $10.43 | $10.25 | 1,943,010 |
| 2018-12-18 | $11.03 | $11.49 | $10.94 | $11.15 | $10.96 | 2,492,530 |
| 2018-12-17 | $11.23 | $11.37 | $10.99 | $11.04 | $10.85 | 1,557,894 |
| 2018-12-14 | $11.01 | $11.25 | $10.97 | $11.03 | $10.84 | 900,827 |
| 2018-12-13 | $10.95 | $11.40 | $10.85 | $11.20 | $11.01 | 1,261,833 |
| 2018-12-12 | $11.73 | $11.77 | $11.49 | $11.50 | $11.30 | 1,058,080 |
| 2018-12-11 | $12.09 | $12.09 | $11.18 | $11.34 | $11.15 | 1,256,863 |
| 2018-12-10 | $11.65 | $11.95 | $11.48 | $11.67 | $11.47 | 1,332,278 |
| 2018-12-07 | $12.78 | $12.84 | $11.80 | $11.86 | $11.66 | 1,554,013 |
| 2018-12-06 | $12.40 | $12.55 | $11.77 | $12.17 | $11.96 | 2,452,671 |
| 2018-12-04 | $13.54 | $13.65 | $12.69 | $12.77 | $12.55 | 1,559,025 |
| 2018-12-03 | $13.77 | $13.78 | $13.43 | $13.60 | $13.37 | 1,946,487 |
| 2018-11-30 | $13.86 | $13.88 | $13.07 | $13.08 | $12.86 | 2,468,477 |
| 2018-11-29 | $14.56 | $14.76 | $13.82 | $14.04 | $13.80 | 1,253,939 |
| 2018-11-28 | $13.99 | $14.26 | $13.57 | $14.25 | $14.01 | 861,174 |
| 2018-11-27 | $14.00 | $14.30 | $13.90 | $14.23 | $13.99 | 994,869 |
| 2018-11-26 | $13.91 | $14.34 | $13.89 | $14.04 | $13.80 | 1,366,735 |
| 2018-11-23 | $13.48 | $13.93 | $13.48 | $13.70 | $13.47 | 354,839 |
| 2018-11-21 | $14.33 | $14.33 | $13.95 | $14.09 | $13.85 | 882,582 |
| 2018-11-20 | $14.03 | $14.19 | $13.68 | $13.89 | $13.65 | 1,298,931 |
| 2018-11-19 | $13.91 | $14.55 | $13.82 | $14.42 | $14.17 | 1,793,354 |
| 2018-11-16 | $13.53 | $14.04 | $13.46 | $14.01 | $13.77 | 1,693,191 |
| 2018-11-15 | $13.05 | $13.49 | $12.99 | $13.44 | $13.21 | 1,526,797 |
| 2018-11-14 | $13.42 | $13.42 | $12.88 | $13.16 | $12.93 | 1,992,887 |
| 2018-11-13 | $13.34 | $13.69 | $12.86 | $12.87 | $12.65 | 1,930,837 |
| 2018-11-12 | $14.27 | $14.27 | $13.39 | $13.40 | $13.17 | 1,468,473 |
| 2018-11-09 | $13.65 | $14.12 | $13.65 | $13.84 | $13.60 | 1,286,510 |
| 2018-11-08 | $14.41 | $14.51 | $14.08 | $14.20 | $13.96 | 1,356,794 |
| 2018-11-07 | $14.84 | $15.02 | $14.32 | $14.63 | $14.21 | 1,862,976 |
| 2018-11-06 | $15.00 | $15.14 | $14.51 | $14.60 | $14.18 | 1,278,632 |
| 2018-11-05 | $15.07 | $15.23 | $14.81 | $15.00 | $14.57 | 1,238,167 |
| 2018-11-02 | $14.64 | $15.21 | $14.52 | $14.80 | $14.37 | 1,277,288 |
| 2018-11-01 | $15.02 | $15.26 | $14.49 | $14.84 | $14.41 | 1,836,946 |
| 2018-10-31 | $15.10 | $15.25 | $14.83 | $14.88 | $14.45 | 1,995,123 |
| 2018-10-30 | $13.77 | $15.08 | $13.77 | $14.99 | $14.56 | 2,049,363 |
| 2018-10-29 | $14.41 | $14.55 | $13.95 | $14.13 | $13.72 | 1,802,506 |
| 2018-10-26 | $13.33 | $14.62 | $13.12 | $14.37 | $13.96 | 2,155,131 |
| 2018-10-25 | $13.49 | $13.91 | $13.03 | $13.67 | $13.28 | 2,694,818 |
| 2018-10-24 | $14.34 | $14.34 | $13.02 | $13.02 | $12.65 | 3,076,703 |
| 2018-10-23 | $13.98 | $14.30 | $13.49 | $13.94 | $13.54 | 1,982,287 |
| 2018-10-22 | $14.73 | $14.79 | $14.43 | $14.56 | $14.14 | 1,360,890 |
| 2018-10-19 | $14.95 | $15.51 | $14.69 | $14.75 | $14.33 | 1,537,023 |
| 2018-10-18 | $15.06 | $15.53 | $14.85 | $14.89 | $14.46 | 1,625,018 |
| 2018-10-17 | $14.70 | $15.74 | $14.70 | $15.52 | $15.07 | 1,938,291 |
| 2018-10-16 | $15.50 | $15.61 | $15.38 | $15.59 | $15.14 | 1,670,228 |
| 2018-10-15 | $15.35 | $15.56 | $15.11 | $15.38 | $14.94 | 1,363,785 |
| 2018-10-12 | $15.75 | $15.91 | $15.04 | $15.30 | $14.86 | 2,114,242 |
| 2018-10-11 | $15.54 | $15.96 | $15.33 | $15.45 | $15.01 | 1,502,539 |
| 2018-10-10 | $16.77 | $16.92 | $15.70 | $15.76 | $15.31 | 1,836,620 |
| 2018-10-09 | $16.85 | $17.18 | $16.72 | $16.89 | $16.40 | 1,848,078 |
| 2018-10-08 | $16.63 | $16.93 | $16.56 | $16.86 | $16.38 | 1,446,273 |
| 2018-10-05 | $16.86 | $17.08 | $16.58 | $16.91 | $16.42 | 1,856,258 |
| 2018-10-04 | $16.90 | $17.24 | $16.68 | $16.88 | $16.39 | 2,056,254 |
| 2018-10-03 | $16.25 | $16.88 | $16.02 | $16.81 | $16.33 | 2,825,317 |
| 2018-10-02 | $15.74 | $16.51 | $15.57 | $16.23 | $15.76 | 1,949,780 |
| 2018-10-01 | $15.23 | $15.88 | $15.02 | $15.73 | $15.28 | 1,332,407 |
| 2018-09-28 | $15.49 | $15.90 | $15.44 | $15.48 | $15.03 | 1,611,649 |
| 2018-09-27 | $15.41 | $15.61 | $14.90 | $15.55 | $15.10 | 1,529,048 |
| 2018-09-26 | $15.90 | $16.15 | $15.39 | $15.41 | $14.97 | 1,504,954 |
| 2018-09-25 | $15.93 | $16.06 | $15.81 | $16.02 | $15.56 | 1,899,268 |
| 2018-09-24 | $15.91 | $15.95 | $15.55 | $15.84 | $15.38 | 1,287,931 |
| 2018-09-21 | $15.56 | $15.71 | $15.40 | $15.66 | $15.21 | 1,781,419 |
| 2018-09-20 | $15.49 | $15.71 | $15.30 | $15.46 | $15.02 | 1,549,267 |
| 2018-09-19 | $15.31 | $15.69 | $15.31 | $15.38 | $14.94 | 1,245,485 |
| 2018-09-18 | $15.12 | $15.43 | $15.04 | $15.36 | $14.92 | 1,122,179 |
| 2018-09-17 | $14.96 | $15.22 | $14.82 | $14.91 | $14.48 | 1,247,635 |
| 2018-09-14 | $14.25 | $15.03 | $14.17 | $14.92 | $14.49 | 1,792,626 |
| 2018-09-13 | $14.30 | $14.74 | $14.06 | $14.29 | $13.88 | 1,349,606 |
| 2018-09-12 | $14.15 | $14.77 | $14.05 | $14.45 | $14.03 | 1,787,412 |
| 2018-09-11 | $13.49 | $14.08 | $13.45 | $13.95 | $13.55 | 1,239,144 |
| 2018-09-10 | $13.37 | $13.74 | $13.31 | $13.56 | $13.17 | 907,799 |
| 2018-09-07 | $13.13 | $13.31 | $12.96 | $13.29 | $12.91 | 1,503,113 |
| 2018-09-06 | $13.44 | $13.45 | $13.10 | $13.33 | $12.95 | 1,203,253 |
| 2018-09-05 | $13.49 | $13.66 | $13.16 | $13.46 | $13.07 | 2,010,980 |
| 2018-09-04 | $13.70 | $13.75 | $13.40 | $13.62 | $13.23 | 1,218,255 |
| 2018-08-31 | $13.30 | $13.69 | $13.20 | $13.68 | $13.29 | 1,984,593 |
| 2018-08-30 | $14.08 | $14.08 | $13.04 | $13.41 | $13.02 | 5,578,146 |
| 2018-08-29 | $14.43 | $14.52 | $14.23 | $14.39 | $13.98 | 705,565 |
| 2018-08-28 | $14.72 | $14.83 | $14.39 | $14.41 | $14.00 | 645,719 |
| 2018-08-27 | $14.45 | $14.90 | $14.45 | $14.63 | $14.21 | 775,028 |
| 2018-08-24 | $14.52 | $14.75 | $14.44 | $14.50 | $14.08 | 788,433 |
| 2018-08-23 | $14.85 | $14.90 | $14.28 | $14.35 | $13.94 | 1,604,424 |
| 2018-08-22 | $15.33 | $15.41 | $14.85 | $14.96 | $14.53 | 1,508,710 |
| 2018-08-21 | $15.13 | $15.44 | $15.10 | $15.23 | $14.79 | 1,242,590 |
| 2018-08-20 | $14.78 | $15.13 | $14.78 | $14.94 | $14.51 | 993,629 |
| 2018-08-17 | $14.37 | $14.78 | $14.26 | $14.71 | $14.29 | 707,711 |
| 2018-08-16 | $14.17 | $14.45 | $14.15 | $14.28 | $13.87 | 795,826 |
| 2018-08-15 | $14.81 | $14.96 | $13.97 | $14.10 | $13.69 | 1,664,014 |
| 2018-08-14 | $14.93 | $15.17 | $14.83 | $14.96 | $14.53 | 1,487,547 |
| 2018-08-13 | $15.14 | $15.16 | $14.73 | $14.78 | $14.35 | 1,603,556 |
| 2018-08-10 | $14.74 | $15.17 | $14.74 | $15.12 | $14.69 | 1,518,344 |
| 2018-08-09 | $14.66 | $14.88 | $14.44 | $14.69 | $14.27 | 2,052,741 |
| 2018-08-08 | $14.66 | $15.12 | $14.52 | $15.04 | $14.51 | 1,252,977 |
| 2018-08-07 | $15.06 | $15.21 | $14.85 | $14.87 | $14.34 | 959,678 |
| 2018-08-06 | $14.77 | $15.07 | $14.59 | $14.85 | $14.33 | 1,067,347 |
| 2018-08-03 | $14.83 | $15.28 | $14.70 | $14.75 | $14.23 | 1,174,332 |
| 2018-08-02 | $14.39 | $14.86 | $14.36 | $14.75 | $14.23 | 1,310,587 |
| 2018-08-01 | $14.53 | $14.80 | $14.39 | $14.62 | $14.10 | 1,688,680 |
| 2018-07-31 | $15.07 | $15.12 | $14.47 | $14.80 | $14.28 | 1,725,333 |
| 2018-07-30 | $14.99 | $15.19 | $14.88 | $15.04 | $14.51 | 1,375,597 |
| 2018-07-27 | $14.09 | $15.41 | $14.09 | $14.82 | $14.30 | 3,022,125 |
| 2018-07-26 | $13.49 | $14.32 | $13.49 | $14.25 | $13.75 | 3,003,436 |
| 2018-07-25 | $14.17 | $14.35 | $12.98 | $13.75 | $13.26 | 4,894,771 |
| 2018-07-24 | $14.35 | $14.57 | $13.91 | $14.00 | $13.51 | 3,420,885 |
| 2018-07-23 | $15.02 | $15.03 | $13.83 | $14.25 | $13.75 | 3,438,689 |
| 2018-07-20 | $14.67 | $15.25 | $14.60 | $15.04 | $14.51 | 1,912,078 |
| 2018-07-19 | $14.69 | $14.93 | $14.53 | $14.60 | $14.08 | 2,740,282 |
| 2018-07-18 | $14.93 | $14.99 | $14.27 | $14.84 | $14.32 | 1,843,858 |
| 2018-07-17 | $14.69 | $14.98 | $14.50 | $14.97 | $14.44 | 2,191,920 |
| 2018-07-16 | $14.90 | $14.90 | $14.53 | $14.73 | $14.21 | 1,098,254 |
| 2018-07-13 | $14.92 | $15.36 | $14.92 | $15.13 | $14.60 | 2,106,026 |
| 2018-07-12 | $15.00 | $15.08 | $14.27 | $14.92 | $14.39 | 1,778,830 |
| 2018-07-11 | $14.82 | $15.33 | $14.75 | $14.96 | $14.43 | 1,771,152 |
| 2018-07-10 | $15.76 | $16.01 | $14.97 | $15.08 | $14.55 | 2,391,153 |
| 2018-07-09 | $15.29 | $15.76 | $15.24 | $15.64 | $15.09 | 933,914 |
| 2018-07-06 | $14.90 | $15.40 | $14.90 | $15.24 | $14.70 | 1,674,890 |
| 2018-07-05 | $15.00 | $15.17 | $14.85 | $15.06 | $14.53 | 2,224,758 |
| 2018-07-03 | $14.44 | $15.27 | $14.44 | $14.80 | $14.28 | 1,459,884 |
| 2018-07-02 | $14.47 | $14.55 | $13.91 | $14.22 | $13.72 | 1,859,882 |
| 2018-06-29 | $14.56 | $14.77 | $14.35 | $14.57 | $14.06 | 2,001,117 |
| 2018-06-28 | $14.55 | $14.73 | $14.46 | $14.63 | $14.11 | 2,043,565 |
| 2018-06-27 | $14.16 | $14.84 | $14.13 | $14.61 | $14.09 | 2,784,451 |
| 2018-06-26 | $13.65 | $14.03 | $13.55 | $13.92 | $13.43 | 2,120,442 |
| 2018-06-25 | $14.15 | $14.18 | $13.55 | $13.65 | $13.17 | 2,723,007 |
| 2018-06-22 | $14.74 | $14.92 | $13.97 | $14.18 | $13.68 | 3,228,737 |
| 2018-06-21 | $13.99 | $14.37 | $13.85 | $13.96 | $13.47 | 2,068,646 |
| 2018-06-20 | $14.10 | $14.28 | $13.88 | $14.09 | $13.59 | 1,264,645 |
| 2018-06-19 | $14.10 | $14.13 | $13.78 | $14.05 | $13.55 | 2,472,060 |
| 2018-06-18 | $14.06 | $14.43 | $14.00 | $14.27 | $13.77 | 2,977,984 |
| 2018-06-15 | $13.95 | $14.39 | $13.81 | $14.16 | $13.66 | 2,758,647 |
| 2018-06-14 | $14.60 | $14.74 | $14.18 | $14.19 | $13.69 | 1,570,792 |
| 2018-06-13 | $14.58 | $14.80 | $14.40 | $14.48 | $13.97 | 1,524,164 |
| 2018-06-12 | $14.17 | $14.73 | $14.10 | $14.61 | $14.09 | 2,069,505 |
| 2018-06-11 | $14.05 | $14.19 | $13.90 | $14.14 | $13.64 | 2,468,759 |
| 2018-06-08 | $15.06 | $15.24 | $13.91 | $14.11 | $13.61 | 4,471,002 |
| 2018-06-07 | $15.64 | $15.82 | $14.96 | $15.16 | $14.62 | 3,501,960 |
| 2018-06-06 | $15.90 | $16.04 | $15.13 | $15.22 | $14.68 | 1,805,575 |
| 2018-06-05 | $15.54 | $15.70 | $15.18 | $15.55 | $15.00 | 1,855,497 |
| 2018-06-04 | $15.98 | $16.01 | $15.42 | $15.57 | $15.02 | 1,757,768 |
| 2018-06-01 | $16.51 | $16.56 | $15.72 | $15.92 | $15.36 | 2,078,238 |
| 2018-05-31 | $17.18 | $17.28 | $16.38 | $16.42 | $15.84 | 2,543,231 |
| 2018-05-30 | $17.28 | $17.75 | $17.20 | $17.43 | $16.81 | 1,239,582 |
| 2018-05-29 | $16.63 | $17.19 | $16.63 | $17.04 | $16.44 | 1,676,598 |
| 2018-05-25 | $17.54 | $17.61 | $16.61 | $16.89 | $16.29 | 2,148,286 |
| 2018-05-24 | $18.12 | $18.59 | $18.03 | $18.06 | $17.42 | 961,690 |
| 2018-05-23 | $18.52 | $18.83 | $18.43 | $18.72 | $18.06 | 713,824 |
| 2018-05-22 | $19.05 | $19.54 | $18.62 | $18.73 | $18.07 | 894,502 |
| 2018-05-21 | $18.82 | $19.02 | $18.60 | $19.02 | $18.35 | 793,756 |
| 2018-05-18 | $19.53 | $19.60 | $18.53 | $18.67 | $18.01 | 1,800,206 |
| 2018-05-17 | $19.37 | $20.18 | $19.37 | $19.56 | $18.87 | 1,472,792 |
| 2018-05-16 | $19.33 | $19.56 | $19.20 | $19.33 | $18.65 | 1,385,421 |
| 2018-05-15 | $19.30 | $19.46 | $18.95 | $19.26 | $18.58 | 1,272,280 |
| 2018-05-14 | $19.10 | $19.52 | $19.10 | $19.30 | $18.62 | 1,255,807 |
| 2018-05-11 | $19.13 | $19.33 | $18.96 | $18.98 | $18.31 | 1,054,424 |
| 2018-05-10 | $18.61 | $19.31 | $18.61 | $19.11 | $18.43 | 1,166,158 |
| 2018-05-09 | $19.14 | $19.22 | $18.72 | $18.95 | $18.28 | 1,750,632 |
| 2018-05-08 | $18.76 | $18.95 | $18.09 | $18.87 | $18.11 | 1,539,548 |
| 2018-05-07 | $18.53 | $19.20 | $18.41 | $18.74 | $17.98 | 986,803 |
| 2018-05-04 | $18.41 | $18.57 | $18.19 | $18.30 | $17.56 | 1,598,872 |
| 2018-05-03 | $18.77 | $18.79 | $18.11 | $18.48 | $17.73 | 1,127,707 |
| 2018-05-02 | $18.09 | $18.92 | $18.09 | $18.76 | $18.00 | 2,273,699 |
| 2018-05-01 | $17.95 | $18.55 | $17.61 | $18.08 | $17.35 | 2,167,077 |
| 2018-04-30 | $17.74 | $18.32 | $17.74 | $18.01 | $17.28 | 1,290,902 |
| 2018-04-27 | $17.65 | $18.28 | $17.65 | $17.99 | $17.26 | 2,061,615 |
| 2018-04-26 | $17.15 | $18.03 | $17.00 | $17.84 | $17.12 | 2,261,696 |
| 2018-04-25 | $18.05 | $18.51 | $17.09 | $17.93 | $17.21 | 4,042,536 |
| 2018-04-24 | $19.38 | $19.61 | $18.70 | $18.78 | $18.02 | 1,878,747 |
| 2018-04-23 | $19.14 | $19.59 | $19.05 | $19.26 | $18.48 | 1,058,481 |
| 2018-04-20 | $19.18 | $19.36 | $18.57 | $19.20 | $18.42 | 1,583,551 |
| 2018-04-19 | $19.35 | $19.48 | $18.84 | $19.26 | $18.48 | 1,792,153 |
| 2018-04-18 | $18.96 | $19.53 | $18.96 | $19.25 | $18.47 | 1,282,882 |
| 2018-04-17 | $18.44 | $18.75 | $18.22 | $18.59 | $17.84 | 1,077,851 |
| 2018-04-16 | $18.19 | $18.45 | $17.76 | $18.45 | $17.70 | 1,051,206 |
| 2018-04-13 | $18.47 | $18.73 | $18.17 | $18.17 | $17.44 | 1,137,234 |
| 2018-04-12 | $18.32 | $18.55 | $18.01 | $18.40 | $17.66 | 1,541,164 |
| 2018-04-11 | $17.98 | $18.61 | $17.86 | $18.25 | $17.51 | 2,055,470 |
| 2018-04-10 | $16.94 | $18.49 | $16.94 | $18.16 | $17.43 | 2,389,755 |
| 2018-04-09 | $17.31 | $18.16 | $16.70 | $16.76 | $16.08 | 1,576,859 |
| 2018-04-06 | $18.00 | $18.16 | $17.21 | $17.21 | $16.51 | 1,189,839 |
| 2018-04-05 | $17.74 | $18.48 | $17.72 | $18.26 | $17.52 | 1,072,879 |
| 2018-04-04 | $17.05 | $17.65 | $16.95 | $17.57 | $16.86 | 1,073,454 |
| 2018-04-03 | $17.20 | $17.54 | $16.87 | $17.51 | $16.80 | 1,729,242 |
| 2018-04-02 | $17.97 | $17.97 | $17.00 | $17.22 | $16.52 | 1,138,826 |
| 2018-03-29 | $17.11 | $18.21 | $17.10 | $18.03 | $17.30 | 2,258,559 |
| 2018-03-28 | $17.74 | $17.80 | $16.97 | $17.05 | $16.36 | 2,343,609 |
| 2018-03-27 | $18.44 | $18.72 | $17.68 | $17.79 | $17.07 | 1,423,732 |
| 2018-03-26 | $18.35 | $18.50 | $17.68 | $18.28 | $17.54 | 1,541,645 |
| 2018-03-23 | $19.43 | $19.63 | $18.10 | $18.12 | $17.39 | 1,916,491 |
| 2018-03-22 | $20.08 | $20.19 | $19.27 | $19.31 | $18.53 | 889,947 |
| 2018-03-21 | $20.02 | $20.42 | $19.91 | $20.32 | $19.50 | 1,490,513 |
| 2018-03-20 | $19.76 | $20.15 | $19.67 | $19.88 | $19.08 | 944,430 |
| 2018-03-19 | $20.15 | $20.24 | $19.35 | $19.59 | $18.80 | 1,032,702 |
| 2018-03-16 | $19.46 | $20.41 | $19.44 | $20.25 | $19.43 | 983,694 |
| 2018-03-15 | $19.95 | $20.10 | $19.28 | $19.40 | $18.62 | 1,169,921 |
| 2018-03-14 | $20.46 | $20.46 | $19.78 | $19.85 | $19.05 | 1,061,193 |
| 2018-03-13 | $20.61 | $20.70 | $20.21 | $20.36 | $19.54 | 739,135 |
| 2018-03-12 | $20.45 | $20.74 | $20.28 | $20.61 | $19.78 | 649,702 |
| 2018-03-09 | $20.16 | $20.79 | $20.07 | $20.46 | $19.63 | 806,171 |
| 2018-03-08 | $19.31 | $20.05 | $19.31 | $20.01 | $19.20 | 994,776 |
| 2018-03-07 | $19.54 | $19.86 | $19.18 | $19.29 | $18.51 | 1,108,181 |
| 2018-03-06 | $20.02 | $20.22 | $19.68 | $19.73 | $18.93 | 813,733 |
| 2018-03-05 | $19.73 | $20.14 | $19.51 | $19.87 | $19.07 | 1,574,245 |
| 2018-03-02 | $19.47 | $19.86 | $18.96 | $19.83 | $19.03 | 1,100,232 |
| 2018-03-01 | $19.62 | $20.18 | $19.59 | $19.66 | $18.87 | 1,244,560 |
| 2018-02-28 | $19.83 | $19.96 | $19.47 | $19.64 | $18.85 | 1,766,805 |
| 2018-02-27 | $19.78 | $20.28 | $19.59 | $19.62 | $18.83 | 757,202 |
| 2018-02-26 | $20.06 | $20.17 | $19.54 | $19.71 | $18.91 | 857,947 |
| 2018-02-23 | $19.79 | $20.04 | $19.36 | $19.98 | $19.17 | 1,019,954 |
| 2018-02-22 | $19.20 | $19.93 | $19.11 | $19.71 | $18.91 | 1,522,572 |
| 2018-02-21 | $18.62 | $19.37 | $18.59 | $18.92 | $18.16 | 1,900,860 |
| 2018-02-20 | $18.87 | $19.18 | $18.43 | $18.62 | $17.87 | 908,326 |
| 2018-02-16 | $18.27 | $19.10 | $18.27 | $18.78 | $18.02 | 1,456,079 |
| 2018-02-15 | $18.76 | $18.88 | $17.92 | $18.44 | $17.70 | 1,510,176 |
| 2018-02-14 | $18.00 | $18.87 | $18.00 | $18.80 | $18.04 | 1,121,528 |
| 2018-02-13 | $18.30 | $18.56 | $18.00 | $18.25 | $17.51 | 2,000,626 |
| 2018-02-12 | $18.23 | $18.86 | $17.73 | $18.54 | $17.79 | 2,400,671 |
| 2018-02-09 | $18.79 | $18.79 | $17.50 | $17.68 | $16.97 | 3,766,966 |
| 2018-02-08 | $19.58 | $19.95 | $18.52 | $18.53 | $17.78 | 3,392,923 |
| 2018-02-07 | $20.26 | $20.42 | $19.65 | $19.72 | $18.82 | 2,095,809 |
| 2018-02-06 | $19.21 | $20.58 | $19.13 | $20.30 | $19.38 | 1,986,911 |
| 2018-02-05 | $19.79 | $20.43 | $19.52 | $19.63 | $18.74 | 2,111,402 |
| 2018-02-02 | $20.74 | $20.84 | $19.86 | $20.09 | $19.18 | 3,030,640 |
| 2018-02-01 | $20.37 | $21.17 | $20.12 | $21.14 | $20.18 | 2,431,967 |
| 2018-01-31 | $20.34 | $20.44 | $19.74 | $20.20 | $19.28 | 2,842,097 |
| 2018-01-30 | $19.96 | $20.51 | $19.65 | $20.36 | $19.43 | 3,077,148 |
| 2018-01-29 | $20.52 | $20.70 | $19.94 | $20.25 | $19.33 | 3,237,116 |
| 2018-01-26 | $21.36 | $21.51 | $20.58 | $20.76 | $19.81 | 2,497,868 |
| 2018-01-25 | $22.18 | $22.72 | $21.13 | $21.36 | $20.39 | 5,901,512 |
| 2018-01-24 | $22.32 | $23.04 | $22.00 | $22.34 | $21.32 | 11,103,054 |
| 2018-01-23 | $25.52 | $25.76 | $24.98 | $25.13 | $23.99 | 2,865,711 |
| 2018-01-22 | $24.86 | $25.41 | $24.72 | $25.41 | $24.25 | 1,258,134 |
| 2018-01-19 | $24.16 | $24.94 | $24.13 | $24.65 | $23.53 | 1,148,080 |
| 2018-01-18 | $24.64 | $24.72 | $24.23 | $24.33 | $23.22 | 1,894,262 |
| 2018-01-17 | $24.46 | $24.91 | $24.36 | $24.66 | $23.54 | 1,483,266 |
| 2018-01-16 | $24.50 | $24.79 | $24.15 | $24.37 | $23.26 | 1,540,576 |
| 2018-01-12 | $25.24 | $25.29 | $23.81 | $24.54 | $23.42 | 2,754,410 |
| 2018-01-11 | $24.43 | $25.56 | $24.21 | $25.26 | $24.11 | 3,421,359 |
| 2018-01-10 | $26.16 | $26.42 | $24.09 | $24.27 | $23.16 | 3,220,273 |
| 2018-01-09 | $26.54 | $26.71 | $25.99 | $26.05 | $24.86 | 1,320,781 |
| 2018-01-08 | $26.16 | $26.63 | $25.88 | $26.59 | $25.38 | 1,109,447 |
| 2018-01-05 | $26.21 | $26.36 | $25.95 | $26.23 | $25.04 | 928,104 |
| 2018-01-04 | $25.86 | $26.29 | $25.48 | $26.17 | $24.98 | 1,636,966 |
| 2018-01-03 | $26.08 | $26.27 | $25.62 | $25.69 | $24.52 | 1,648,684 |
| 2018-01-02 | $25.56 | $26.07 | $25.25 | $26.02 | $24.84 | 1,300,079 |
| 2017-12-29 | $25.47 | $25.65 | $24.81 | $25.53 | $24.37 | 1,062,083 |
| 2017-12-28 | $26.15 | $26.17 | $25.44 | $25.44 | $24.28 | 693,662 |
| 2017-12-27 | $26.42 | $26.56 | $26.17 | $26.17 | $24.98 | 431,123 |
| 2017-12-26 | $26.27 | $26.53 | $26.01 | $26.43 | $25.23 | 458,802 |
| 2017-12-22 | $26.56 | $26.77 | $26.11 | $26.19 | $25.00 | 798,296 |
| 2017-12-21 | $26.14 | $27.07 | $26.04 | $26.73 | $25.51 | 971,374 |
| 2017-12-20 | $25.39 | $26.20 | $25.12 | $26.10 | $24.91 | 578,824 |
| 2017-12-19 | $24.88 | $25.71 | $24.83 | $25.22 | $24.07 | 913,673 |
| 2017-12-18 | $24.44 | $25.06 | $24.32 | $24.84 | $23.71 | 916,901 |
| 2017-12-15 | $24.31 | $24.52 | $24.09 | $24.26 | $23.16 | 1,104,681 |
| 2017-12-14 | $24.28 | $24.69 | $24.07 | $24.09 | $22.99 | 686,802 |
| 2017-12-13 | $24.64 | $25.07 | $24.46 | $24.47 | $23.36 | 456,324 |
| 2017-12-12 | $25.02 | $25.02 | $24.59 | $24.65 | $23.53 | 445,813 |
| 2017-12-11 | $24.41 | $24.94 | $24.35 | $24.84 | $23.71 | 471,035 |
| 2017-12-08 | $24.50 | $24.56 | $24.15 | $24.32 | $23.21 | 598,513 |
| 2017-12-07 | $23.60 | $24.12 | $23.47 | $24.00 | $22.91 | 529,704 |
| 2017-12-06 | $24.31 | $24.39 | $23.79 | $23.91 | $22.82 | 546,383 |
| 2017-12-05 | $25.21 | $25.29 | $24.48 | $24.52 | $23.40 | 615,659 |
| 2017-12-04 | $24.93 | $25.64 | $24.93 | $25.13 | $23.99 | 776,047 |
| 2017-12-01 | $24.40 | $24.93 | $24.18 | $24.87 | $23.74 | 874,630 |
| 2017-11-30 | $23.67 | $24.53 | $23.62 | $24.04 | $22.95 | 1,051,338 |
| 2017-11-29 | $23.56 | $23.73 | $23.31 | $23.54 | $22.47 | 665,477 |
| 2017-11-28 | $23.32 | $23.61 | $23.11 | $23.56 | $22.49 | 634,619 |
| 2017-11-27 | $22.95 | $23.38 | $22.94 | $23.26 | $22.20 | 866,381 |
| 2017-11-24 | $23.40 | $23.42 | $23.13 | $23.17 | $22.11 | 255,907 |
| 2017-11-22 | $23.52 | $23.64 | $23.09 | $23.09 | $22.04 | 710,310 |
| 2017-11-21 | $23.05 | $23.28 | $22.88 | $23.24 | $22.18 | 717,374 |
| 2017-11-20 | $23.28 | $23.36 | $22.79 | $22.87 | $21.83 | 809,101 |
| 2017-11-17 | $22.92 | $23.38 | $22.87 | $23.30 | $22.24 | 997,173 |
| 2017-11-16 | $22.67 | $23.23 | $22.63 | $22.88 | $21.84 | 1,298,203 |
| 2017-11-15 | $22.77 | $23.09 | $22.18 | $22.86 | $21.82 | 1,640,754 |
| 2017-11-14 | $23.65 | $23.90 | $23.19 | $23.24 | $22.18 | 1,690,633 |
| 2017-11-13 | $24.57 | $24.63 | $24.11 | $24.15 | $23.05 | 1,214,223 |
| 2017-11-10 | $25.33 | $25.47 | $24.48 | $24.76 | $23.63 | 1,170,655 |
| 2017-11-09 | $25.65 | $25.99 | $25.26 | $25.27 | $24.12 | 1,343,772 |
| 2017-11-08 | $25.47 | $25.97 | $25.29 | $25.68 | $24.44 | 1,436,287 |
| 2017-11-07 | $26.39 | $26.39 | $25.32 | $25.62 | $24.39 | 1,568,460 |
| 2017-11-06 | $25.63 | $26.45 | $25.54 | $26.26 | $24.99 | 1,273,510 |
| 2017-11-03 | $25.22 | $25.72 | $25.07 | $25.50 | $24.27 | 858,839 |
| 2017-11-02 | $25.16 | $25.56 | $24.98 | $25.23 | $24.01 | 1,562,461 |
| 2017-11-01 | $24.76 | $25.21 | $24.56 | $24.95 | $23.75 | 1,399,004 |
| 2017-10-31 | $23.92 | $24.52 | $23.68 | $24.31 | $23.14 | 1,366,156 |
| 2017-10-30 | $23.46 | $23.85 | $23.34 | $23.79 | $22.64 | 1,022,912 |
| 2017-10-27 | $22.64 | $23.46 | $22.64 | $23.42 | $22.29 | 1,484,996 |
| 2017-10-26 | $22.10 | $22.91 | $21.77 | $22.89 | $21.79 | 2,001,123 |
| 2017-10-25 | $22.00 | $22.50 | $21.18 | $22.18 | $21.11 | 2,982,788 |
| 2017-10-24 | $22.56 | $22.79 | $22.08 | $22.23 | $21.16 | 2,046,984 |
| 2017-10-23 | $22.74 | $22.98 | $22.30 | $22.50 | $21.42 | 1,275,461 |
| 2017-10-20 | $22.59 | $22.97 | $22.08 | $22.77 | $21.67 | 2,074,174 |
| 2017-10-19 | $22.47 | $22.69 | $22.08 | $22.41 | $21.33 | 1,436,441 |
| 2017-10-18 | $22.76 | $22.97 | $22.57 | $22.64 | $21.55 | 1,052,335 |
| 2017-10-17 | $22.86 | $23.07 | $22.72 | $22.73 | $21.63 | 1,321,307 |
| 2017-10-16 | $23.01 | $23.21 | $22.82 | $22.90 | $21.80 | 1,085,129 |
| 2017-10-13 | $22.80 | $23.16 | $22.75 | $22.77 | $21.67 | 1,381,842 |
| 2017-10-12 | $22.55 | $22.99 | $22.36 | $22.77 | $21.67 | 1,212,157 |
| 2017-10-11 | $22.67 | $22.99 | $22.22 | $22.89 | $21.79 | 1,941,251 |
| 2017-10-10 | $23.41 | $23.43 | $22.70 | $22.73 | $21.63 | 1,611,319 |
| 2017-10-09 | $23.34 | $23.45 | $23.02 | $23.06 | $21.95 | 1,558,030 |
| 2017-10-06 | $23.52 | $23.74 | $23.08 | $23.09 | $21.98 | 1,635,525 |
| 2017-10-05 | $23.88 | $24.12 | $23.72 | $23.98 | $22.82 | 1,435,213 |
| 2017-10-04 | $24.34 | $24.42 | $23.97 | $24.08 | $22.92 | 1,098,460 |
| 2017-10-03 | $24.80 | $24.91 | $24.20 | $24.33 | $23.16 | 1,606,874 |
| 2017-10-02 | $24.84 | $24.84 | $24.21 | $24.72 | $23.53 | 1,261,182 |
| 2017-09-29 | $24.41 | $25.00 | $24.23 | $24.79 | $23.60 | 1,153,982 |
| 2017-09-28 | $24.40 | $24.59 | $23.91 | $24.57 | $23.39 | 1,039,205 |
| 2017-09-27 | $24.38 | $24.48 | $23.99 | $24.30 | $23.13 | 1,016,571 |
| 2017-09-26 | $23.77 | $24.48 | $23.76 | $24.33 | $23.16 | 1,475,317 |
| 2017-09-25 | $23.95 | $24.31 | $23.77 | $24.02 | $22.86 | 1,599,700 |
| 2017-09-22 | $23.30 | $23.77 | $23.30 | $23.74 | $22.60 | 1,546,064 |
| 2017-09-21 | $22.98 | $23.42 | $22.73 | $23.41 | $22.28 | 1,444,575 |
| 2017-09-20 | $22.79 | $23.12 | $22.62 | $23.06 | $21.95 | 1,270,837 |
| 2017-09-19 | $22.83 | $22.90 | $22.44 | $22.71 | $21.62 | 1,319,500 |
| 2017-09-18 | $22.64 | $22.98 | $22.56 | $22.70 | $21.61 | 1,193,500 |
| 2017-09-15 | $22.25 | $22.81 | $22.12 | $22.69 | $21.60 | 3,525,265 |
| 2017-09-14 | $22.53 | $22.69 | $22.08 | $22.26 | $21.19 | 2,055,232 |
| 2017-09-13 | $21.75 | $22.47 | $21.72 | $22.22 | $21.15 | 1,586,153 |
| 2017-09-12 | $21.12 | $21.71 | $21.05 | $21.70 | $20.65 | 1,484,698 |
| 2017-09-11 | $20.49 | $21.15 | $20.40 | $21.14 | $20.12 | 1,514,539 |
| 2017-09-08 | $20.86 | $20.99 | $20.20 | $20.34 | $19.36 | 1,147,692 |
| 2017-09-07 | $20.87 | $21.09 | $20.70 | $20.94 | $19.93 | 868,060 |
| 2017-09-06 | $20.62 | $21.00 | $20.41 | $20.81 | $19.81 | 1,058,377 |
| 2017-09-05 | $19.65 | $20.53 | $19.65 | $20.42 | $19.44 | 1,996,134 |
| 2017-09-01 | $19.44 | $19.47 | $19.08 | $19.36 | $18.43 | 991,716 |
| 2017-08-31 | $18.94 | $19.47 | $18.90 | $19.41 | $18.47 | 1,450,490 |
| 2017-08-30 | $18.89 | $18.95 | $18.51 | $18.82 | $17.91 | 1,602,421 |
| 2017-08-29 | $18.83 | $19.02 | $18.71 | $18.99 | $18.08 | 1,070,280 |
| 2017-08-28 | $18.71 | $18.96 | $18.38 | $18.93 | $18.02 | 1,318,665 |
| 2017-08-25 | $18.66 | $18.79 | $18.51 | $18.69 | $17.79 | 1,052,138 |
| 2017-08-24 | $18.32 | $18.59 | $18.32 | $18.52 | $17.63 | 921,884 |
| 2017-08-23 | $18.17 | $18.58 | $18.17 | $18.45 | $17.56 | 1,358,076 |
| 2017-08-22 | $18.24 | $18.45 | $18.15 | $18.35 | $17.47 | 1,636,282 |
| 2017-08-21 | $18.48 | $18.55 | $17.69 | $18.05 | $17.18 | 2,064,487 |
| 2017-08-18 | $18.62 | $18.73 | $18.42 | $18.61 | $17.71 | 1,517,784 |
| 2017-08-17 | $18.25 | $18.90 | $18.25 | $18.64 | $17.74 | 1,717,625 |
| 2017-08-16 | $18.57 | $18.89 | $18.34 | $18.36 | $17.48 | 1,772,239 |
| 2017-08-15 | $19.35 | $19.42 | $18.67 | $18.68 | $17.78 | 2,253,498 |
| 2017-08-14 | $19.87 | $19.97 | $19.45 | $19.48 | $18.54 | 877,248 |
| 2017-08-11 | $19.97 | $20.22 | $19.67 | $19.70 | $18.75 | 1,420,325 |
| 2017-08-10 | $20.84 | $20.86 | $20.11 | $20.14 | $19.17 | 1,211,171 |
| 2017-08-09 | $20.63 | $20.77 | $20.44 | $20.70 | $19.70 | 1,092,329 |
| 2017-08-08 | $20.42 | $20.85 | $20.25 | $20.54 | $19.55 | 1,637,328 |
| 2017-08-07 | $21.25 | $21.25 | $20.49 | $20.50 | $19.46 | 1,027,629 |
| 2017-08-04 | $21.16 | $21.51 | $21.00 | $21.40 | $20.31 | 1,014,528 |
| 2017-08-03 | $21.13 | $21.38 | $20.97 | $21.05 | $19.98 | 1,074,686 |
| 2017-08-02 | $20.55 | $21.25 | $20.49 | $21.13 | $20.05 | 1,266,888 |
| 2017-08-01 | $20.65 | $20.90 | $20.13 | $20.72 | $19.66 | 2,130,815 |
| 2017-07-31 | $21.54 | $21.62 | $20.52 | $20.71 | $19.65 | 2,407,944 |
| 2017-07-28 | $21.32 | $22.06 | $21.21 | $21.55 | $20.45 | 1,432,959 |
| 2017-07-27 | $21.39 | $21.61 | $21.17 | $21.43 | $20.34 | 1,815,242 |
| 2017-07-26 | $21.75 | $21.75 | $20.32 | $21.24 | $20.16 | 3,186,343 |
| 2017-07-25 | $20.58 | $21.01 | $20.56 | $20.99 | $19.92 | 2,380,483 |
| 2017-07-24 | $20.85 | $20.85 | $20.08 | $20.20 | $19.17 | 2,374,605 |
| 2017-07-21 | $21.34 | $21.46 | $20.61 | $20.70 | $19.65 | 1,474,902 |
| 2017-07-20 | $21.80 | $21.88 | $21.32 | $21.38 | $20.29 | 1,424,512 |
| 2017-07-19 | $20.83 | $21.69 | $20.70 | $21.58 | $20.48 | 1,420,635 |
| 2017-07-18 | $21.36 | $21.57 | $20.73 | $20.83 | $19.77 | 1,567,629 |
| 2017-07-17 | $20.88 | $21.36 | $20.88 | $21.17 | $20.09 | 1,174,518 |
| 2017-07-14 | $20.76 | $21.14 | $20.67 | $20.96 | $19.89 | 1,601,426 |
| 2017-07-13 | $20.16 | $20.74 | $20.07 | $20.69 | $19.64 | 1,426,363 |
| 2017-07-12 | $20.35 | $20.42 | $19.75 | $20.17 | $19.14 | 1,783,607 |
| 2017-07-11 | $19.55 | $20.19 | $19.29 | $19.98 | $18.96 | 1,655,209 |
| 2017-07-10 | $18.77 | $19.75 | $18.67 | $19.52 | $18.53 | 1,502,159 |
| 2017-07-07 | $18.95 | $19.05 | $18.49 | $18.90 | $17.94 | 1,909,880 |
| 2017-07-06 | $19.91 | $19.97 | $19.05 | $19.18 | $18.20 | 2,161,534 |
| 2017-07-05 | $20.65 | $20.65 | $19.47 | $19.69 | $18.69 | 1,970,095 |
| 2017-07-03 | $20.38 | $21.02 | $20.27 | $20.81 | $19.75 | 810,230 |
| 2017-06-30 | $20.46 | $20.48 | $19.80 | $20.21 | $19.18 | 1,662,227 |
| 2017-06-29 | $20.25 | $20.63 | $20.14 | $20.17 | $19.14 | 1,727,179 |
| 2017-06-28 | $19.56 | $20.36 | $19.43 | $20.15 | $19.12 | 1,678,517 |
| 2017-06-27 | $19.33 | $20.07 | $19.33 | $19.49 | $18.50 | 2,176,724 |
| 2017-06-26 | $18.85 | $19.40 | $18.64 | $19.28 | $18.30 | 1,762,307 |
| 2017-06-23 | $18.86 | $19.01 | $18.55 | $18.79 | $17.83 | 2,448,120 |
| 2017-06-22 | $19.01 | $19.25 | $18.80 | $18.80 | $17.84 | 1,849,070 |
| 2017-06-21 | $20.06 | $20.06 | $18.99 | $18.99 | $18.02 | 2,667,410 |
| 2017-06-20 | $20.39 | $20.48 | $19.80 | $20.21 | $19.18 | 1,837,991 |
| 2017-06-19 | $21.10 | $21.19 | $20.83 | $21.02 | $19.95 | 1,383,440 |
| 2017-06-16 | $20.46 | $21.05 | $20.28 | $21.01 | $19.94 | 1,571,365 |
| 2017-06-15 | $20.34 | $20.55 | $20.17 | $20.26 | $19.23 | 2,169,361 |
| 2017-06-14 | $21.07 | $21.19 | $20.44 | $20.59 | $19.54 | 1,863,929 |
| 2017-06-13 | $20.60 | $21.29 | $20.57 | $21.24 | $20.16 | 1,362,893 |
| 2017-06-12 | $20.69 | $20.86 | $20.43 | $20.57 | $19.52 | 1,640,833 |
| 2017-06-09 | $19.51 | $20.37 | $19.45 | $20.34 | $19.30 | 1,881,853 |
| 2017-06-08 | $19.00 | $19.53 | $18.92 | $19.37 | $18.38 | 1,745,451 |
| 2017-06-07 | $19.67 | $20.04 | $18.79 | $19.12 | $18.15 | 3,813,991 |
| 2017-06-06 | $18.90 | $20.00 | $18.81 | $19.94 | $18.92 | 2,301,434 |
| 2017-06-05 | $18.56 | $19.10 | $18.49 | $19.02 | $18.05 | 1,036,809 |
| 2017-06-02 | $19.05 | $19.09 | $18.62 | $18.72 | $17.77 | 1,675,537 |
| 2017-06-01 | $18.81 | $19.53 | $18.67 | $19.14 | $18.16 | 2,263,915 |
| 2017-05-31 | $18.72 | $18.89 | $18.51 | $18.79 | $17.83 | 1,804,346 |
| 2017-05-30 | $19.09 | $19.16 | $18.87 | $18.95 | $17.98 | 1,254,498 |
| 2017-05-26 | $19.30 | $19.49 | $19.12 | $19.34 | $18.35 | 1,203,221 |
| 2017-05-25 | $20.13 | $20.46 | $19.16 | $19.20 | $18.22 | 2,083,924 |
| 2017-05-24 | $20.27 | $20.76 | $20.06 | $20.23 | $19.20 | 1,589,906 |
| 2017-05-23 | $19.85 | $20.42 | $19.68 | $20.26 | $19.23 | 1,453,054 |
| 2017-05-22 | $20.20 | $20.25 | $19.85 | $19.88 | $18.87 | 1,260,363 |
| 2017-05-19 | $19.14 | $20.11 | $19.11 | $20.03 | $19.01 | 1,958,800 |
| 2017-05-18 | $18.05 | $19.09 | $17.99 | $18.93 | $17.97 | 2,431,895 |
| 2017-05-17 | $18.61 | $18.64 | $18.16 | $18.17 | $17.24 | 1,190,794 |
| 2017-05-16 | $18.88 | $18.92 | $18.60 | $18.78 | $17.82 | 836,600 |
| 2017-05-15 | $18.64 | $18.87 | $18.56 | $18.74 | $17.79 | 1,232,307 |
| 2017-05-12 | $18.09 | $18.18 | $17.92 | $18.05 | $17.13 | 876,037 |
| 2017-05-11 | $18.40 | $18.40 | $18.00 | $18.10 | $17.18 | 1,165,243 |
| 2017-05-10 | $17.77 | $18.34 | $17.62 | $18.33 | $17.40 | 1,628,924 |
| 2017-05-09 | $17.72 | $17.73 | $17.39 | $17.55 | $16.66 | 873,811 |
| 2017-05-08 | $17.68 | $17.77 | $17.57 | $17.70 | $16.80 | 2,121,806 |
| 2017-05-05 | $17.16 | $17.68 | $17.03 | $17.67 | $16.77 | 2,646,186 |
| 2017-05-04 | $17.89 | $17.96 | $17.06 | $17.12 | $16.25 | 3,748,910 |
| 2017-05-03 | $18.06 | $18.31 | $17.99 | $18.17 | $17.24 | 1,808,402 |
| 2017-05-02 | $18.46 | $18.46 | $18.07 | $18.16 | $17.23 | 2,313,752 |
| 2017-05-01 | $18.10 | $18.39 | $18.05 | $18.31 | $17.38 | 2,097,709 |
| 2017-04-28 | $18.44 | $18.49 | $18.07 | $18.17 | $17.24 | 1,866,906 |
| 2017-04-27 | $18.61 | $18.67 | $17.55 | $18.28 | $17.35 | 2,889,004 |
| 2017-04-26 | $18.98 | $19.21 | $18.25 | $18.67 | $17.72 | 2,646,405 |
| 2017-04-25 | $17.54 | $18.00 | $17.48 | $17.90 | $16.99 | 2,265,337 |
| 2017-04-24 | $17.69 | $17.73 | $17.52 | $17.55 | $16.66 | 1,242,356 |
| 2017-04-21 | $17.82 | $17.82 | $17.36 | $17.56 | $16.67 | 2,103,716 |
| 2017-04-20 | $17.92 | $18.11 | $17.87 | $17.87 | $16.96 | 1,923,065 |
| 2017-04-19 | $18.52 | $18.63 | $17.87 | $17.89 | $16.98 | 1,728,571 |
| 2017-04-18 | $18.54 | $18.85 | $18.47 | $18.49 | $17.55 | 892,957 |
| 2017-04-17 | $18.70 | $18.93 | $18.54 | $18.78 | $17.82 | 1,532,100 |
| 2017-04-13 | $19.25 | $19.53 | $18.85 | $18.87 | $17.91 | 1,895,793 |
| 2017-04-12 | $19.58 | $19.72 | $19.09 | $19.18 | $18.20 | 2,029,448 |
| 2017-04-11 | $19.77 | $19.81 | $19.35 | $19.55 | $18.55 | 2,420,870 |
| 2017-04-10 | $19.39 | $19.94 | $19.39 | $19.72 | $18.72 | 2,594,127 |
| 2017-04-07 | $19.42 | $19.70 | $19.24 | $19.24 | $18.26 | 3,870,550 |
| 2017-04-06 | $19.13 | $19.43 | $19.02 | $19.41 | $18.42 | 2,404,520 |
| 2017-04-05 | $18.94 | $19.28 | $18.90 | $18.96 | $17.99 | 3,379,556 |
| 2017-04-04 | $18.38 | $18.94 | $18.27 | $18.70 | $17.75 | 2,728,593 |
| 2017-04-03 | $18.36 | $18.50 | $18.09 | $18.34 | $17.41 | 2,546,438 |
| 2017-03-31 | $17.75 | $18.34 | $17.74 | $18.31 | $17.38 | 2,590,478 |
| 2017-03-30 | $17.83 | $17.98 | $17.58 | $17.76 | $16.86 | 1,948,442 |
| 2017-03-29 | $17.21 | $17.68 | $17.07 | $17.66 | $16.76 | 2,032,023 |
| 2017-03-28 | $16.98 | $17.28 | $16.80 | $17.24 | $16.36 | 2,508,131 |
| 2017-03-27 | $16.94 | $16.94 | $16.63 | $16.83 | $15.97 | 3,558,957 |
| 2017-03-24 | $17.35 | $17.54 | $17.20 | $17.21 | $16.33 | 1,734,397 |
| 2017-03-23 | $17.47 | $17.55 | $17.15 | $17.39 | $16.50 | 2,602,043 |
| 2017-03-22 | $17.87 | $17.92 | $17.43 | $17.44 | $16.55 | 1,970,886 |
| 2017-03-21 | $18.17 | $18.26 | $17.77 | $17.93 | $17.02 | 1,437,387 |
| 2017-03-20 | $18.13 | $18.19 | $17.80 | $18.11 | $17.19 | 1,951,756 |
| 2017-03-17 | $18.85 | $18.95 | $18.17 | $18.32 | $17.39 | 3,653,570 |
| 2017-03-16 | $18.99 | $18.99 | $18.62 | $18.69 | $17.74 | 1,714,647 |
| 2017-03-15 | $18.55 | $19.19 | $18.37 | $19.00 | $18.03 | 2,127,172 |
| 2017-03-14 | $18.15 | $18.35 | $17.77 | $18.31 | $17.38 | 1,967,557 |
| 2017-03-13 | $18.45 | $18.57 | $18.29 | $18.46 | $17.52 | 1,230,311 |
| 2017-03-10 | $18.68 | $18.81 | $18.23 | $18.50 | $17.56 | 1,988,874 |
| 2017-03-09 | $18.05 | $18.58 | $18.05 | $18.51 | $17.57 | 3,852,143 |
| 2017-03-08 | $19.21 | $19.60 | $18.36 | $18.43 | $17.49 | 5,578,510 |
| 2017-03-07 | $19.98 | $19.98 | $19.44 | $19.45 | $18.46 | 2,049,032 |
| 2017-03-06 | $19.91 | $19.94 | $19.64 | $19.79 | $18.78 | 1,420,839 |
| 2017-03-03 | $20.34 | $20.59 | $20.03 | $20.03 | $19.01 | 2,073,396 |
| 2017-03-02 | $20.34 | $20.55 | $20.27 | $20.33 | $19.29 | 1,906,567 |
| 2017-03-01 | $20.11 | $20.99 | $20.09 | $20.77 | $19.71 | 2,694,220 |
| 2017-02-28 | $19.61 | $20.14 | $19.45 | $20.00 | $18.98 | 2,262,904 |
| 2017-02-27 | $19.51 | $19.86 | $19.29 | $19.74 | $18.73 | 2,825,241 |
| 2017-02-24 | $19.71 | $19.85 | $19.40 | $19.48 | $18.49 | 2,513,947 |
| 2017-02-23 | $20.73 | $20.73 | $19.78 | $19.83 | $18.82 | 2,150,920 |
| 2017-02-22 | $20.29 | $20.40 | $19.82 | $20.12 | $19.09 | 2,382,582 |
| 2017-02-21 | $21.13 | $21.25 | $20.39 | $20.47 | $19.43 | 2,134,632 |
| 2017-02-17 | $21.11 | $21.15 | $20.47 | $20.86 | $19.80 | 1,387,955 |
| 2017-02-16 | $21.35 | $21.41 | $20.95 | $21.19 | $20.11 | 1,443,941 |
| 2017-02-15 | $21.53 | $21.81 | $21.20 | $21.25 | $20.17 | 1,759,534 |
| 2017-02-14 | $21.50 | $21.88 | $21.41 | $21.85 | $20.74 | 1,440,421 |
| 2017-02-13 | $21.63 | $21.87 | $21.17 | $21.50 | $20.40 | 1,820,407 |
| 2017-02-10 | $22.00 | $22.33 | $21.65 | $21.72 | $20.61 | 1,515,852 |
| 2017-02-09 | $21.54 | $21.88 | $21.35 | $21.77 | $20.66 | 1,482,905 |
| 2017-02-08 | $21.28 | $21.49 | $20.79 | $21.31 | $20.22 | 1,327,815 |
| 2017-02-07 | $21.48 | $22.10 | $21.33 | $21.42 | $20.33 | 1,884,349 |
| 2017-02-06 | $22.03 | $22.03 | $21.44 | $21.60 | $20.50 | 1,287,471 |
| 2017-02-03 | $21.40 | $22.07 | $21.36 | $21.92 | $20.80 | 1,302,127 |
| 2017-02-02 | $21.77 | $22.29 | $21.23 | $21.37 | $20.28 | 919,577 |
| 2017-02-01 | $21.74 | $21.83 | $21.07 | $21.54 | $20.44 | 1,413,072 |
| 2017-01-31 | $21.49 | $21.56 | $21.17 | $21.52 | $20.42 | 1,528,918 |
| 2017-01-30 | $21.49 | $21.50 | $20.68 | $21.38 | $20.29 | 1,787,308 |
| 2017-01-27 | $21.71 | $21.75 | $21.34 | $21.65 | $20.55 | 1,429,957 |
| 2017-01-26 | $23.04 | $23.20 | $21.77 | $21.78 | $20.67 | 3,319,389 |
| 2017-01-25 | $22.50 | $23.36 | $21.77 | $22.42 | $21.28 | 3,739,926 |
| 2017-01-24 | $21.38 | $21.75 | $21.23 | $21.66 | $20.56 | 2,436,784 |
| 2017-01-23 | $21.81 | $21.85 | $21.04 | $21.23 | $20.15 | 2,601,031 |
| 2017-01-20 | $22.01 | $22.28 | $21.93 | $22.08 | $20.96 | 1,885,889 |
| 2017-01-19 | $21.57 | $21.87 | $21.46 | $21.61 | $20.51 | 1,357,607 |
| 2017-01-18 | $21.70 | $21.96 | $21.67 | $21.70 | $20.59 | 1,599,966 |
| 2017-01-17 | $21.59 | $22.15 | $21.49 | $21.94 | $20.82 | 1,784,024 |
| 2017-01-13 | $21.26 | $21.50 | $21.13 | $21.28 | $20.20 | 972,031 |
| 2017-01-12 | $21.16 | $21.49 | $20.89 | $21.36 | $20.27 | 1,197,709 |
| 2017-01-11 | $21.01 | $21.13 | $20.80 | $20.93 | $19.86 | 1,532,879 |
| 2017-01-10 | $21.41 | $21.51 | $20.77 | $20.88 | $19.82 | 1,708,594 |
| 2017-01-09 | $21.44 | $21.50 | $21.08 | $21.37 | $20.28 | 1,512,709 |
| 2017-01-06 | $21.18 | $21.82 | $21.18 | $21.54 | $20.44 | 2,106,127 |
| 2017-01-05 | $20.99 | $21.26 | $20.86 | $21.19 | $20.11 | 1,413,095 |
| 2017-01-04 | $20.62 | $21.10 | $20.48 | $20.91 | $19.84 | 1,524,158 |
| 2017-01-03 | $20.14 | $20.60 | $20.06 | $20.48 | $19.44 | 1,182,901 |
| 2016-12-30 | $19.67 | $20.03 | $19.57 | $19.81 | $18.80 | 1,206,662 |
| 2016-12-29 | $19.93 | $20.03 | $19.59 | $19.66 | $18.66 | 986,614 |
| 2016-12-28 | $20.20 | $20.33 | $19.95 | $19.98 | $18.96 | 1,176,498 |
| 2016-12-27 | $20.03 | $20.26 | $19.95 | $20.18 | $19.15 | 863,628 |
| 2016-12-23 | $20.19 | $20.29 | $19.84 | $19.93 | $18.91 | 1,108,844 |
| 2016-12-22 | $20.40 | $20.44 | $20.09 | $20.27 | $19.24 | 1,880,386 |
| 2016-12-21 | $19.95 | $20.29 | $19.89 | $20.25 | $19.22 | 1,452,327 |
| 2016-12-20 | $19.84 | $19.98 | $19.67 | $19.93 | $18.91 | 1,532,828 |
| 2016-12-19 | $19.58 | $19.83 | $19.49 | $19.61 | $18.61 | 1,574,056 |
| 2016-12-16 | $20.19 | $20.20 | $19.56 | $19.67 | $18.67 | 1,918,675 |
| 2016-12-15 | $20.07 | $20.48 | $19.84 | $20.12 | $19.09 | 1,720,035 |
| 2016-12-14 | $20.71 | $20.88 | $20.17 | $20.31 | $19.28 | 2,334,965 |
| 2016-12-13 | $21.35 | $21.43 | $20.79 | $20.87 | $19.81 | 2,314,129 |
| 2016-12-12 | $21.92 | $22.06 | $21.07 | $21.22 | $20.14 | 2,456,757 |
| 2016-12-09 | $21.63 | $21.63 | $21.10 | $21.18 | $20.10 | 1,469,607 |
| 2016-12-08 | $21.29 | $21.72 | $21.26 | $21.38 | $20.29 | 1,702,107 |
| 2016-12-07 | $21.10 | $21.42 | $20.81 | $21.24 | $20.16 | 2,111,108 |
| 2016-12-06 | $21.05 | $21.46 | $20.91 | $21.39 | $20.30 | 1,561,091 |
| 2016-12-05 | $21.52 | $22.28 | $21.36 | $21.63 | $20.53 | 2,841,743 |
| 2016-12-02 | $20.63 | $21.40 | $20.60 | $21.32 | $20.23 | 2,360,928 |
| 2016-12-01 | $20.63 | $21.23 | $20.50 | $20.72 | $19.66 | 2,987,467 |
| 2016-11-30 | $18.59 | $20.46 | $18.52 | $20.08 | $19.06 | 3,345,176 |
| 2016-11-29 | $17.63 | $17.89 | $17.40 | $17.75 | $16.85 | 1,508,153 |
| 2016-11-28 | $18.48 | $18.48 | $18.12 | $18.12 | $17.20 | 1,509,187 |
| 2016-11-25 | $18.24 | $18.45 | $18.17 | $18.28 | $17.35 | 294,316 |
| 2016-11-23 | $18.02 | $18.50 | $17.94 | $18.41 | $17.47 | 980,485 |
| 2016-11-22 | $18.28 | $18.38 | $18.07 | $18.22 | $17.29 | 1,216,620 |
| 2016-11-21 | $18.35 | $18.47 | $18.16 | $18.26 | $17.33 | 1,189,563 |
| 2016-11-18 | $18.05 | $18.15 | $17.82 | $17.88 | $16.97 | 1,167,357 |
| 2016-11-17 | $17.91 | $18.08 | $17.65 | $18.00 | $17.08 | 1,791,115 |
| 2016-11-16 | $17.82 | $17.99 | $17.46 | $17.77 | $16.86 | 2,152,320 |
| 2016-11-15 | $17.12 | $18.16 | $17.12 | $18.00 | $17.08 | 1,703,056 |
| 2016-11-14 | $16.71 | $16.98 | $16.63 | $16.95 | $16.09 | 2,379,038 |
| 2016-11-11 | $16.98 | $17.15 | $16.58 | $16.82 | $15.96 | 2,026,814 |
| 2016-11-10 | $17.51 | $17.65 | $17.06 | $17.23 | $16.35 | 2,267,344 |
| 2016-11-09 | $17.04 | $17.75 | $16.92 | $17.57 | $16.67 | 1,961,617 |
| 2016-11-08 | $16.93 | $17.10 | $16.71 | $16.92 | $16.06 | 1,176,372 |
| 2016-11-07 | $16.98 | $17.17 | $16.92 | $17.09 | $16.17 | 1,669,046 |
| 2016-11-04 | $16.74 | $16.94 | $16.48 | $16.71 | $15.81 | 1,742,928 |
| 2016-11-03 | $16.96 | $17.06 | $16.65 | $16.76 | $15.86 | 1,089,899 |
| 2016-11-02 | $16.88 | $16.99 | $16.66 | $16.82 | $15.92 | 1,721,646 |
| 2016-11-01 | $17.51 | $17.53 | $16.90 | $17.11 | $16.19 | 2,176,620 |
| 2016-10-31 | $17.61 | $17.71 | $17.25 | $17.27 | $16.34 | 1,419,890 |
| 2016-10-28 | $18.04 | $18.17 | $17.45 | $17.68 | $16.73 | 1,484,643 |
| 2016-10-27 | $17.98 | $18.36 | $17.89 | $18.04 | $17.07 | 2,607,966 |
| 2016-10-26 | $18.70 | $18.78 | $17.48 | $17.77 | $16.81 | 3,530,978 |
| 2016-10-25 | $18.30 | $18.47 | $17.97 | $17.97 | $17.00 | 3,195,832 |
| 2016-10-24 | $18.56 | $18.58 | $18.20 | $18.42 | $17.43 | 1,058,154 |
| 2016-10-21 | $18.49 | $18.77 | $18.41 | $18.59 | $17.59 | 1,067,888 |
| 2016-10-20 | $18.80 | $18.94 | $18.52 | $18.63 | $17.63 | 710,194 |
| 2016-10-19 | $18.80 | $19.17 | $18.68 | $18.98 | $17.96 | 1,164,717 |
| 2016-10-18 | $18.51 | $18.68 | $18.28 | $18.64 | $17.64 | 1,529,835 |
| 2016-10-17 | $18.44 | $18.50 | $18.10 | $18.18 | $17.20 | 1,948,513 |
| 2016-10-14 | $18.63 | $18.88 | $18.43 | $18.44 | $17.45 | 1,706,766 |
| 2016-10-13 | $18.04 | $18.61 | $17.94 | $18.47 | $17.48 | 1,722,576 |
| 2016-10-12 | $18.05 | $18.32 | $17.93 | $18.19 | $17.21 | 1,819,999 |
| 2016-10-11 | $18.15 | $18.33 | $17.97 | $18.04 | $17.07 | 1,878,378 |
| 2016-10-10 | $18.18 | $18.50 | $18.08 | $18.17 | $17.19 | 1,425,897 |
| 2016-10-07 | $17.92 | $18.00 | $17.52 | $17.88 | $16.92 | 1,830,084 |
| 2016-10-06 | $17.55 | $17.85 | $17.52 | $17.81 | $16.85 | 1,578,481 |
| 2016-10-05 | $17.03 | $17.84 | $17.03 | $17.51 | $16.57 | 2,507,759 |
| 2016-10-04 | $17.15 | $17.17 | $16.73 | $16.76 | $15.86 | 1,629,434 |
| 2016-10-03 | $16.87 | $17.09 | $16.65 | $16.96 | $16.05 | 1,311,088 |
| 2016-09-30 | $16.62 | $16.92 | $16.37 | $16.80 | $15.90 | 2,130,847 |
| 2016-09-29 | $16.55 | $16.89 | $16.27 | $16.44 | $15.56 | 3,449,293 |
| 2016-09-28 | $15.74 | $16.47 | $15.33 | $16.46 | $15.58 | 1,952,181 |
| 2016-09-27 | $15.55 | $15.63 | $15.25 | $15.61 | $14.77 | 1,397,926 |
| 2016-09-26 | $15.69 | $16.05 | $15.61 | $15.70 | $14.86 | 1,168,200 |
| 2016-09-23 | $15.77 | $16.08 | $15.55 | $15.57 | $14.73 | 2,175,855 |
| 2016-09-22 | $15.77 | $15.91 | $15.49 | $15.87 | $15.02 | 1,737,235 |
| 2016-09-21 | $15.04 | $15.44 | $15.01 | $15.44 | $14.61 | 1,231,969 |
| 2016-09-20 | $14.83 | $14.95 | $14.72 | $14.85 | $14.05 | 1,365,960 |
| 2016-09-19 | $14.81 | $14.92 | $14.68 | $14.86 | $14.06 | 987,196 |
| 2016-09-16 | $14.28 | $14.63 | $14.18 | $14.60 | $13.82 | 1,776,438 |
| 2016-09-15 | $14.58 | $14.72 | $14.40 | $14.52 | $13.74 | 1,499,286 |
| 2016-09-14 | $14.57 | $14.78 | $14.39 | $14.43 | $13.65 | 1,433,134 |
| 2016-09-13 | $15.01 | $15.01 | $14.57 | $14.61 | $13.82 | 1,948,226 |
| 2016-09-12 | $15.10 | $15.36 | $15.05 | $15.26 | $14.44 | 2,122,513 |
| 2016-09-09 | $15.64 | $15.79 | $15.33 | $15.34 | $14.52 | 2,148,066 |
| 2016-09-08 | $15.37 | $15.97 | $15.08 | $15.85 | $15.00 | 3,091,227 |
| 2016-09-07 | $15.30 | $15.42 | $15.16 | $15.23 | $14.41 | 950,208 |
| 2016-09-06 | $15.25 | $15.31 | $14.98 | $15.26 | $14.44 | 1,104,322 |
| 2016-09-02 | $15.15 | $15.42 | $15.13 | $15.16 | $14.35 | 1,129,126 |
| 2016-09-01 | $15.25 | $15.25 | $14.76 | $14.93 | $14.13 | 1,813,058 |
| 2016-08-31 | $15.32 | $15.42 | $15.10 | $15.33 | $14.51 | 1,057,933 |
| 2016-08-30 | $15.49 | $15.67 | $15.34 | $15.40 | $14.57 | 1,238,651 |
| 2016-08-29 | $15.68 | $15.70 | $15.39 | $15.40 | $14.57 | 1,260,507 |
| 2016-08-26 | $15.71 | $16.00 | $15.56 | $15.70 | $14.86 | 885,941 |
| 2016-08-25 | $15.58 | $15.68 | $15.45 | $15.66 | $14.82 | 974,488 |
| 2016-08-24 | $15.76 | $15.91 | $15.55 | $15.57 | $14.73 | 627,346 |
| 2016-08-23 | $15.94 | $16.10 | $15.86 | $15.90 | $15.05 | 1,151,299 |
| 2016-08-22 | $16.13 | $16.15 | $15.83 | $15.93 | $15.07 | 1,152,880 |
| 2016-08-19 | $16.12 | $16.36 | $16.05 | $16.35 | $15.47 | 939,036 |
| 2016-08-18 | $15.96 | $16.34 | $15.91 | $16.21 | $15.34 | 1,721,981 |
| 2016-08-17 | $15.47 | $16.01 | $15.34 | $15.82 | $14.97 | 2,178,624 |
| 2016-08-16 | $15.69 | $15.73 | $15.43 | $15.56 | $14.72 | 1,004,643 |
| 2016-08-15 | $15.58 | $15.98 | $15.58 | $15.64 | $14.80 | 1,969,386 |
| 2016-08-12 | $15.43 | $15.62 | $15.28 | $15.46 | $14.63 | 1,245,961 |
| 2016-08-11 | $15.26 | $15.49 | $15.14 | $15.40 | $14.57 | 1,168,816 |
| 2016-08-10 | $15.21 | $15.29 | $15.08 | $15.14 | $14.33 | 1,527,567 |
| 2016-08-09 | $15.23 | $15.33 | $15.13 | $15.19 | $14.37 | 1,500,358 |
| 2016-08-08 | $14.96 | $15.33 | $14.96 | $15.20 | $14.38 | 988,556 |
| 2016-08-05 | $14.44 | $14.79 | $14.34 | $14.79 | $14.00 | 932,445 |
| 2016-08-04 | $14.15 | $14.45 | $14.10 | $14.38 | $13.61 | 867,594 |
| 2016-08-03 | $13.76 | $14.22 | $13.67 | $14.18 | $13.42 | 1,391,650 |
| 2016-08-02 | $14.10 | $14.16 | $13.50 | $13.73 | $12.99 | 1,752,918 |
| 2016-08-01 | $14.38 | $14.38 | $13.79 | $13.89 | $13.14 | 1,471,356 |
| 2016-07-29 | $14.02 | $14.54 | $14.00 | $14.49 | $13.71 | 1,293,466 |
| 2016-07-28 | $14.56 | $14.59 | $13.84 | $14.17 | $13.41 | 2,708,178 |
| 2016-07-27 | $14.88 | $15.47 | $14.43 | $14.53 | $13.75 | 2,992,737 |
| 2016-07-26 | $14.02 | $14.47 | $14.01 | $14.38 | $13.61 | 2,263,352 |
| 2016-07-25 | $14.09 | $14.34 | $14.03 | $14.04 | $13.29 | 1,284,836 |
| 2016-07-22 | $14.27 | $14.48 | $14.16 | $14.33 | $13.56 | 2,087,547 |
| 2016-07-21 | $14.65 | $14.82 | $14.19 | $14.27 | $13.50 | 1,683,851 |
| 2016-07-20 | $14.46 | $14.79 | $14.20 | $14.59 | $13.81 | 1,150,675 |
| 2016-07-19 | $14.91 | $15.00 | $14.51 | $14.54 | $13.76 | 1,663,062 |
| 2016-07-18 | $15.00 | $15.05 | $14.76 | $14.97 | $14.17 | 1,314,925 |
| 2016-07-15 | $15.22 | $15.25 | $14.99 | $15.10 | $14.29 | 1,056,802 |
| 2016-07-14 | $15.23 | $15.29 | $15.03 | $15.11 | $14.30 | 1,252,367 |
| 2016-07-13 | $15.66 | $15.75 | $14.99 | $15.01 | $14.20 | 1,322,352 |
| 2016-07-12 | $15.61 | $15.90 | $15.50 | $15.64 | $14.80 | 1,213,620 |
| 2016-07-11 | $15.65 | $15.85 | $15.28 | $15.30 | $14.48 | 901,973 |
| 2016-07-08 | $15.35 | $15.66 | $15.29 | $15.47 | $14.64 | 1,855,573 |
| 2016-07-07 | $15.22 | $15.76 | $15.00 | $15.15 | $14.34 | 1,996,699 |
| 2016-07-06 | $15.29 | $15.40 | $13.76 | $15.27 | $14.45 | 7,708,477 |
| 2016-07-05 | $15.49 | $15.52 | $14.95 | $15.32 | $14.50 | 1,621,492 |
| 2016-07-01 | $15.52 | $15.94 | $15.44 | $15.74 | $14.89 | 1,358,551 |
| 2016-06-30 | $15.08 | $15.62 | $14.98 | $15.53 | $14.70 | 1,727,983 |
| 2016-06-29 | $14.93 | $15.29 | $14.93 | $15.13 | $14.32 | 998,372 |
| 2016-06-28 | $14.47 | $14.77 | $14.40 | $14.74 | $13.95 | 1,633,444 |
| 2016-06-27 | $14.77 | $14.84 | $14.14 | $14.23 | $13.47 | 1,356,374 |
| 2016-06-24 | $15.15 | $15.50 | $15.00 | $15.02 | $14.21 | 1,363,094 |
| 2016-06-23 | $15.74 | $15.96 | $15.66 | $15.87 | $15.02 | 837,287 |
| 2016-06-22 | $15.75 | $15.88 | $15.44 | $15.47 | $14.64 | 1,493,306 |
| 2016-06-21 | $15.29 | $15.72 | $15.14 | $15.59 | $14.75 | 1,018,771 |
| 2016-06-20 | $15.70 | $15.89 | $15.33 | $15.41 | $14.58 | 1,525,642 |
| 2016-06-17 | $15.27 | $15.66 | $15.17 | $15.64 | $14.80 | 1,211,809 |
| 2016-06-16 | $15.29 | $15.29 | $14.85 | $15.05 | $14.24 | 1,480,967 |
| 2016-06-15 | $15.44 | $15.84 | $15.25 | $15.46 | $14.63 | 1,436,323 |
| 2016-06-14 | $15.82 | $15.98 | $15.38 | $15.59 | $14.75 | 1,113,214 |
| 2016-06-13 | $15.78 | $16.03 | $15.76 | $15.91 | $15.05 | 935,071 |
| 2016-06-10 | $15.95 | $16.13 | $15.83 | $16.00 | $15.14 | 1,025,632 |
| 2016-06-09 | $16.34 | $16.40 | $16.14 | $16.22 | $15.35 | 844,741 |
| 2016-06-08 | $16.66 | $16.84 | $16.27 | $16.56 | $15.67 | 1,149,400 |
| 2016-06-07 | $16.37 | $16.66 | $16.30 | $16.44 | $15.56 | 1,149,601 |
| 2016-06-06 | $14.93 | $16.34 | $14.93 | $16.33 | $15.45 | 2,010,819 |
| 2016-06-03 | $14.27 | $14.74 | $14.27 | $14.73 | $13.94 | 1,481,197 |
| 2016-06-02 | $14.40 | $14.43 | $14.05 | $14.15 | $13.39 | 1,005,971 |
| 2016-06-01 | $14.49 | $14.74 | $14.13 | $14.59 | $13.81 | 1,739,607 |
| 2016-05-31 | $14.67 | $15.01 | $14.67 | $14.75 | $13.96 | 1,394,088 |
| 2016-05-27 | $14.68 | $14.76 | $14.51 | $14.62 | $13.83 | 1,083,439 |
| 2016-05-26 | $14.72 | $14.86 | $14.55 | $14.67 | $13.88 | 1,130,009 |
| 2016-05-25 | $14.34 | $14.70 | $14.34 | $14.62 | $13.83 | 1,003,554 |
| 2016-05-24 | $14.15 | $14.20 | $13.92 | $14.18 | $13.42 | 766,836 |
| 2016-05-23 | $13.83 | $14.26 | $13.79 | $14.08 | $13.32 | 810,904 |
| 2016-05-20 | $13.63 | $14.08 | $13.61 | $13.97 | $13.22 | 950,495 |
| 2016-05-19 | $13.65 | $13.82 | $13.44 | $13.57 | $12.84 | 1,065,164 |
| 2016-05-18 | $13.85 | $14.09 | $13.74 | $13.84 | $13.10 | 1,372,438 |
| 2016-05-17 | $14.47 | $14.48 | $13.88 | $13.99 | $13.24 | 1,789,883 |
| 2016-05-16 | $13.65 | $14.24 | $13.65 | $14.05 | $13.29 | 1,003,395 |
| 2016-05-13 | $13.76 | $14.01 | $13.40 | $13.40 | $12.68 | 996,368 |
| 2016-05-12 | $14.01 | $14.20 | $13.79 | $13.89 | $13.14 | 1,215,816 |
| 2016-05-11 | $13.66 | $13.93 | $13.30 | $13.79 | $13.05 | 1,409,423 |
| 2016-05-10 | $13.50 | $13.73 | $13.40 | $13.70 | $12.96 | 1,284,596 |
| 2016-05-09 | $13.54 | $13.54 | $13.12 | $13.40 | $12.68 | 1,056,076 |
| 2016-05-06 | $13.65 | $13.97 | $13.51 | $13.70 | $12.96 | 1,033,362 |
| 2016-05-05 | $13.62 | $13.85 | $13.40 | $13.76 | $13.02 | 1,696,612 |
| 2016-05-04 | $13.86 | $14.01 | $13.29 | $13.30 | $12.59 | 2,122,988 |
| 2016-05-03 | $14.40 | $14.40 | $13.81 | $13.88 | $13.13 | 2,116,321 |
| 2016-05-02 | $15.12 | $15.12 | $14.45 | $14.62 | $13.83 | 2,065,372 |
| 2016-04-29 | $15.21 | $15.73 | $14.86 | $15.12 | $14.31 | 4,006,499 |
| 2016-04-28 | $14.85 | $15.49 | $14.67 | $15.07 | $14.26 | 5,511,246 |
| 2016-04-27 | $14.41 | $15.15 | $14.00 | $15.00 | $14.19 | 3,491,385 |
| 2016-04-26 | $14.32 | $14.50 | $14.02 | $14.36 | $13.59 | 3,884,344 |
| 2016-04-25 | $14.75 | $14.99 | $14.16 | $14.23 | $13.47 | 1,364,316 |
| 2016-04-22 | $14.64 | $15.21 | $14.64 | $14.78 | $13.99 | 1,288,936 |
| 2016-04-21 | $14.77 | $14.88 | $14.48 | $14.61 | $13.82 | 1,710,287 |
| 2016-04-20 | $14.71 | $14.88 | $14.38 | $14.66 | $13.87 | 1,696,810 |
| 2016-04-19 | $14.84 | $15.28 | $14.74 | $14.86 | $14.06 | 1,465,578 |
| 2016-04-18 | $14.04 | $14.91 | $13.90 | $14.77 | $13.98 | 880,133 |
| 2016-04-15 | $14.58 | $14.83 | $14.39 | $14.65 | $13.86 | 724,918 |
| 2016-04-14 | $14.96 | $15.02 | $14.69 | $14.87 | $14.07 | 1,041,484 |
| 2016-04-13 | $14.73 | $15.05 | $14.54 | $14.92 | $14.12 | 1,654,705 |
| 2016-04-12 | $14.13 | $14.76 | $13.84 | $14.68 | $13.89 | 1,638,274 |
| 2016-04-11 | $14.20 | $14.52 | $14.07 | $14.07 | $13.31 | 987,018 |
| 2016-04-08 | $13.84 | $14.25 | $13.71 | $14.13 | $13.37 | 1,530,825 |
| 2016-04-07 | $14.03 | $14.19 | $13.47 | $13.49 | $12.76 | 1,532,776 |
| 2016-04-06 | $13.88 | $14.39 | $13.59 | $14.14 | $13.38 | 1,027,293 |
| 2016-04-05 | $13.62 | $14.07 | $13.56 | $13.77 | $13.03 | 3,161,940 |
| 2016-04-04 | $13.86 | $14.06 | $13.65 | $13.75 | $13.01 | 1,422,888 |
| 2016-04-01 | $13.84 | $14.28 | $13.70 | $14.01 | $13.26 | 1,264,953 |
| 2016-03-31 | $14.50 | $14.67 | $14.10 | $14.18 | $13.42 | 1,185,624 |
| 2016-03-30 | $14.03 | $14.64 | $13.97 | $14.52 | $13.74 | 1,887,473 |
| 2016-03-29 | $13.56 | $13.85 | $13.26 | $13.79 | $13.05 | 1,925,606 |
| 2016-03-28 | $13.83 | $13.85 | $13.63 | $13.79 | $13.05 | 2,239,539 |
| 2016-03-24 | $13.37 | $13.79 | $13.25 | $13.71 | $12.97 | 1,483,808 |
| 2016-03-23 | $13.56 | $13.78 | $13.39 | $13.62 | $12.89 | 1,451,434 |
| 2016-03-22 | $13.71 | $13.82 | $13.52 | $13.73 | $12.99 | 1,229,797 |
| 2016-03-21 | $13.31 | $13.95 | $13.08 | $13.79 | $13.05 | 1,699,233 |
| 2016-03-18 | $14.01 | $14.08 | $13.17 | $13.37 | $12.65 | 3,433,569 |
| 2016-03-17 | $14.15 | $14.46 | $13.77 | $13.79 | $13.05 | 2,423,644 |
| 2016-03-16 | $13.64 | $14.31 | $13.64 | $14.24 | $13.47 | 1,647,366 |
| 2016-03-15 | $13.55 | $13.81 | $13.29 | $13.79 | $13.05 | 1,397,032 |
| 2016-03-14 | $13.91 | $14.12 | $13.46 | $13.90 | $13.15 | 1,879,191 |
| 2016-03-11 | $14.28 | $14.78 | $14.14 | $14.27 | $13.50 | 1,501,745 |
| 2016-03-10 | $14.18 | $14.38 | $13.70 | $14.25 | $13.48 | 1,443,333 |
| 2016-03-09 | $14.45 | $14.52 | $13.80 | $14.28 | $13.51 | 1,553,694 |
| 2016-03-08 | $14.21 | $14.21 | $13.48 | $13.81 | $13.07 | 2,576,776 |
| 2016-03-07 | $14.72 | $14.88 | $14.18 | $14.37 | $13.60 | 3,651,769 |
| 2016-03-04 | $14.71 | $15.51 | $14.27 | $14.63 | $13.84 | 2,281,338 |
| 2016-03-03 | $14.27 | $14.86 | $14.14 | $14.54 | $13.76 | 1,812,343 |
| 2016-03-02 | $13.47 | $14.18 | $13.34 | $14.16 | $13.40 | 1,637,164 |
| 2016-03-01 | $13.68 | $13.96 | $13.44 | $13.58 | $12.85 | 1,912,357 |
| 2016-02-29 | $13.46 | $13.60 | $13.19 | $13.57 | $12.84 | 2,266,856 |
| 2016-02-26 | $12.78 | $13.79 | $12.65 | $13.36 | $12.64 | 2,609,037 |
| 2016-02-25 | $12.55 | $12.70 | $12.11 | $12.39 | $11.72 | 1,856,928 |
| 2016-02-24 | $12.42 | $12.59 | $12.00 | $12.49 | $11.82 | 2,619,786 |
| 2016-02-23 | $13.30 | $13.56 | $12.74 | $12.78 | $12.09 | 1,811,187 |
| 2016-02-22 | $13.26 | $13.48 | $12.87 | $13.42 | $12.70 | 2,543,342 |
| 2016-02-19 | $13.03 | $13.54 | $12.88 | $12.90 | $12.21 | 2,262,811 |
| 2016-02-18 | $13.83 | $13.95 | $13.39 | $13.61 | $12.88 | 1,236,696 |
| 2016-02-17 | $12.97 | $13.73 | $12.92 | $13.64 | $12.91 | 1,549,926 |
| 2016-02-16 | $13.11 | $13.11 | $12.42 | $12.63 | $11.95 | 1,064,904 |
| 2016-02-12 | $12.23 | $13.11 | $12.05 | $12.85 | $12.16 | 2,794,891 |
| 2016-02-11 | $11.72 | $12.06 | $11.28 | $11.97 | $11.33 | 2,431,860 |
| 2016-02-10 | $12.72 | $12.83 | $11.86 | $11.92 | $11.28 | 3,052,557 |
| 2016-02-09 | $12.54 | $12.79 | $12.29 | $12.67 | $11.99 | 3,481,745 |
| 2016-02-08 | $12.43 | $12.83 | $12.30 | $12.74 | $12.06 | 2,355,102 |
| 2016-02-05 | $12.73 | $13.17 | $12.51 | $12.78 | $12.09 | 3,332,703 |
| 2016-02-04 | $12.20 | $13.40 | $12.20 | $12.85 | $12.16 | 2,633,881 |
| 2016-02-03 | $11.96 | $12.21 | $11.31 | $12.17 | $11.52 | 2,081,917 |
| 2016-02-02 | $11.72 | $12.27 | $11.63 | $11.81 | $11.18 | 1,861,884 |
| 2016-02-01 | $12.16 | $12.27 | $11.66 | $12.05 | $11.40 | 2,460,102 |
| 2016-01-29 | $11.67 | $12.52 | $11.61 | $12.47 | $11.80 | 3,293,989 |
| 2016-01-28 | $12.04 | $12.24 | $11.41 | $11.72 | $11.09 | 4,629,049 |
| 2016-01-27 | $10.95 | $11.94 | $10.20 | $11.80 | $11.17 | 6,155,718 |
| 2016-01-26 | $10.82 | $11.07 | $10.44 | $10.77 | $10.19 | 3,252,487 |
| 2016-01-25 | $10.54 | $10.94 | $10.04 | $10.40 | $9.84 | 3,371,522 |
| 2016-01-22 | $11.05 | $11.19 | $10.56 | $10.84 | $10.26 | 3,137,614 |
| 2016-01-21 | $10.11 | $10.76 | $10.02 | $10.45 | $9.89 | 2,165,369 |
| 2016-01-20 | $10.37 | $10.62 | $9.73 | $10.35 | $9.79 | 3,466,625 |
| 2016-01-19 | $11.30 | $11.43 | $10.18 | $10.72 | $10.14 | 4,342,635 |
| 2016-01-15 | $10.76 | $11.46 | $10.61 | $11.29 | $10.68 | 2,922,551 |
| 2016-01-14 | $10.89 | $11.49 | $10.52 | $11.40 | $10.79 | 3,662,871 |
| 2016-01-13 | $11.32 | $11.34 | $10.63 | $10.80 | $10.22 | 2,198,667 |
| 2016-01-12 | $10.92 | $11.00 | $10.23 | $10.93 | $10.34 | 3,672,906 |
| 2016-01-11 | $11.19 | $11.26 | $10.28 | $10.52 | $9.95 | 1,793,699 |
| 2016-01-08 | $11.10 | $11.19 | $10.64 | $10.70 | $10.12 | 2,381,490 |
| 2016-01-07 | $11.07 | $11.66 | $10.87 | $11.01 | $10.42 | 2,502,992 |
| 2016-01-06 | $11.50 | $11.63 | $11.24 | $11.43 | $10.82 | 3,311,606 |
| 2016-01-05 | $11.88 | $11.94 | $11.33 | $11.50 | $10.88 | 1,982,971 |
| 2016-01-04 | $11.93 | $11.96 | $11.38 | $11.88 | $11.24 | 3,105,376 |
| 2015-12-31 | $11.86 | $12.15 | $11.80 | $11.95 | $11.31 | 1,356,501 |
| 2015-12-30 | $11.84 | $12.26 | $11.78 | $11.94 | $11.30 | 930,470 |
| 2015-12-29 | $12.64 | $12.71 | $11.99 | $12.16 | $11.51 | 1,841,668 |
| 2015-12-28 | $12.28 | $12.65 | $12.08 | $12.28 | $11.62 | 1,724,032 |
| 2015-12-24 | $12.94 | $13.03 | $12.76 | $12.77 | $12.08 | 585,723 |
| 2015-12-23 | $12.48 | $12.92 | $12.37 | $12.91 | $12.22 | 1,577,641 |
| 2015-12-22 | $11.83 | $12.23 | $11.60 | $12.18 | $11.53 | 2,438,166 |
| 2015-12-21 | $12.11 | $12.19 | $11.45 | $11.53 | $10.91 | 2,242,926 |
| 2015-12-18 | $12.49 | $12.64 | $12.09 | $12.09 | $11.44 | 2,932,571 |
| 2015-12-17 | $12.71 | $12.87 | $12.43 | $12.45 | $11.78 | 2,518,424 |
| 2015-12-16 | $12.93 | $13.20 | $12.62 | $12.79 | $12.10 | 1,724,419 |
| 2015-12-15 | $12.61 | $13.42 | $12.61 | $13.11 | $12.41 | 2,392,526 |
| 2015-12-14 | $12.17 | $12.64 | $12.12 | $12.36 | $11.70 | 1,171,311 |
| 2015-12-11 | $12.57 | $12.65 | $12.20 | $12.37 | $11.71 | 1,498,441 |
| 2015-12-10 | $12.28 | $12.86 | $12.15 | $12.77 | $12.08 | 1,254,989 |
| 2015-12-09 | $12.29 | $12.83 | $12.04 | $12.34 | $11.68 | 2,306,329 |
| 2015-12-08 | $11.79 | $12.48 | $11.70 | $12.11 | $11.46 | 1,645,318 |
| 2015-12-07 | $12.39 | $12.40 | $11.98 | $12.17 | $11.52 | 2,245,546 |
| 2015-12-04 | $13.06 | $13.17 | $12.58 | $12.81 | $12.12 | 1,629,674 |
| 2015-12-03 | $13.38 | $13.69 | $13.09 | $13.34 | $12.62 | 1,684,642 |
| 2015-12-02 | $12.85 | $13.39 | $12.85 | $13.23 | $12.52 | 2,132,215 |
| 2015-12-01 | $13.25 | $13.40 | $12.93 | $13.14 | $12.43 | 1,245,498 |
| 2015-11-30 | $13.07 | $13.60 | $12.91 | $13.25 | $12.54 | 1,640,284 |
| 2015-11-27 | $12.87 | $13.18 | $12.72 | $12.85 | $12.16 | 499,332 |
| 2015-11-25 | $12.86 | $13.30 | $12.67 | $13.09 | $12.39 | 1,365,344 |
| 2015-11-24 | $12.55 | $13.25 | $12.53 | $13.13 | $12.42 | 1,402,403 |
| 2015-11-23 | $11.83 | $12.38 | $11.81 | $12.38 | $11.71 | 1,469,729 |
| 2015-11-20 | $11.97 | $12.11 | $11.67 | $11.87 | $11.23 | 1,739,028 |
| 2015-11-19 | $12.59 | $12.92 | $11.96 | $11.98 | $11.34 | 2,637,120 |
| 2015-11-18 | $12.12 | $12.80 | $12.12 | $12.77 | $12.08 | 2,555,836 |
| 2015-11-17 | $12.16 | $12.32 | $11.88 | $11.91 | $11.27 | 1,019,714 |
| 2015-11-16 | $12.01 | $12.46 | $11.79 | $12.32 | $11.66 | 1,036,205 |
| 2015-11-13 | $11.93 | $12.32 | $11.77 | $11.99 | $11.35 | 1,456,070 |
| 2015-11-12 | $11.92 | $12.53 | $11.75 | $12.02 | $11.37 | 1,566,754 |
| 2015-11-11 | $12.70 | $12.81 | $12.07 | $12.29 | $11.63 | 1,868,146 |
| 2015-11-10 | $12.49 | $12.85 | $12.31 | $12.73 | $12.05 | 1,877,406 |
| 2015-11-09 | $12.45 | $12.68 | $11.38 | $12.52 | $11.85 | 1,692,356 |
| 2015-11-06 | $11.81 | $12.54 | $11.73 | $12.46 | $11.79 | 1,639,949 |
| 2015-11-05 | $11.91 | $12.33 | $11.83 | $11.99 | $11.35 | 2,236,240 |
| 2015-11-04 | $12.39 | $12.58 | $11.74 | $12.06 | $11.41 | 2,236,274 |
| 2015-11-03 | $11.74 | $12.69 | $11.74 | $12.38 | $11.71 | 2,779,559 |
| 2015-11-02 | $10.89 | $11.74 | $10.89 | $11.64 | $11.01 | 1,905,047 |
| 2015-10-30 | $11.07 | $11.13 | $10.51 | $11.03 | $10.44 | 2,154,357 |
| 2015-10-29 | $11.40 | $11.60 | $10.80 | $10.93 | $10.34 | 3,164,949 |
| 2015-10-28 | $10.94 | $12.21 | $10.87 | $11.58 | $10.96 | 4,759,270 |
| 2015-10-27 | $11.04 | $11.42 | $10.62 | $10.65 | $10.08 | 3,839,407 |
| 2015-10-26 | $11.39 | $11.55 | $11.13 | $11.31 | $10.70 | 2,136,591 |
| 2015-10-23 | $11.42 | $11.69 | $11.18 | $11.42 | $10.81 | 1,327,404 |
| 2015-10-22 | $11.25 | $11.80 | $11.11 | $11.53 | $10.91 | 1,658,890 |
| 2015-10-21 | $11.20 | $11.27 | $10.96 | $11.07 | $10.48 | 933,772 |
| 2015-10-20 | $11.02 | $11.53 | $11.02 | $11.28 | $10.67 | 1,266,204 |
| 2015-10-19 | $11.15 | $11.34 | $10.92 | $11.07 | $10.48 | 1,345,450 |
| 2015-10-16 | $11.78 | $11.79 | $11.12 | $11.33 | $10.72 | 2,103,632 |
| 2015-10-15 | $11.36 | $11.82 | $11.16 | $11.81 | $11.18 | 1,189,865 |
| 2015-10-14 | $11.47 | $11.53 | $11.16 | $11.46 | $10.84 | 2,261,606 |
| 2015-10-13 | $11.46 | $11.85 | $11.28 | $11.47 | $10.85 | 1,607,875 |
| 2015-10-12 | $12.02 | $12.08 | $11.48 | $11.62 | $11.00 | 2,094,729 |
| 2015-10-09 | $12.05 | $12.32 | $11.94 | $12.03 | $11.38 | 2,541,727 |
| 2015-10-08 | $11.41 | $12.09 | $10.99 | $11.97 | $11.33 | 2,787,845 |
| 2015-10-07 | $11.31 | $11.90 | $11.00 | $11.41 | $10.80 | 3,209,383 |
| 2015-10-06 | $10.21 | $11.09 | $10.02 | $10.97 | $10.38 | 3,104,700 |
| 2015-10-05 | $9.66 | $10.25 | $9.51 | $10.18 | $9.63 | 2,333,937 |
| 2015-10-02 | $8.48 | $9.46 | $8.45 | $9.46 | $8.95 | 2,570,875 |
| 2015-10-01 | $9.07 | $9.33 | $8.51 | $8.54 | $8.08 | 3,170,357 |
| 2015-09-30 | $9.30 | $9.32 | $8.54 | $8.85 | $8.37 | 2,652,343 |
| 2015-09-29 | $9.49 | $9.53 | $9.05 | $9.18 | $8.69 | 2,477,439 |
| 2015-09-28 | $9.63 | $9.75 | $9.24 | $9.26 | $8.76 | 1,526,219 |
| 2015-09-25 | $10.47 | $10.47 | $9.76 | $9.82 | $9.29 | 1,747,106 |
| 2015-09-24 | $10.06 | $10.38 | $10.00 | $10.29 | $9.74 | 1,022,372 |
| 2015-09-23 | $10.41 | $10.49 | $10.09 | $10.13 | $9.59 | 1,465,516 |
| 2015-09-22 | $10.04 | $10.58 | $10.04 | $10.33 | $9.77 | 1,983,594 |
| 2015-09-21 | $10.58 | $10.60 | $10.27 | $10.31 | $9.76 | 1,282,553 |
| 2015-09-18 | $10.82 | $10.83 | $10.31 | $10.43 | $9.87 | 2,478,015 |
| 2015-09-17 | $10.98 | $11.34 | $10.64 | $11.02 | $10.43 | 2,126,404 |
| 2015-09-16 | $10.35 | $11.08 | $10.23 | $10.96 | $10.37 | 1,793,954 |
| 2015-09-15 | $9.88 | $10.28 | $9.87 | $10.23 | $9.68 | 1,129,986 |
| 2015-09-14 | $9.77 | $9.86 | $9.57 | $9.82 | $9.29 | 2,534,647 |
| 2015-09-11 | $10.00 | $10.12 | $9.59 | $9.78 | $9.25 | 2,446,143 |
| 2015-09-10 | $10.14 | $10.40 | $10.03 | $10.18 | $9.63 | 2,855,393 |
| 2015-09-09 | $10.77 | $11.00 | $10.29 | $10.31 | $9.76 | 1,838,397 |
| 2015-09-08 | $10.73 | $10.88 | $10.47 | $10.67 | $10.10 | 1,459,460 |
RPC Inc (RES) News Headlines
Recent RPC Inc (RES) News
Similar Companies to RPC Inc (RES) 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 |