Amneal Pharmaceuticals Inc - Class A (AMRX) Exchange: NYSE
Data as of April 26, 2024
$5.87 ($-0.03) -0.51%
Amneal Pharmaceuticals Inc - Class A - Daily Information
Click for more stock information on Amneal Pharmaceuticals Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.90 |
| Previous Close | $5.87 |
| High | $5.98 |
| Low | $5.84 |
| Adjusted Open | $5.90 |
| Previous Adjusted Close | $5.87 |
| Adjusted High | $5.98 |
| Adjusted Low | $5.84 |
About Amneal Pharmaceuticals Inc - Class A (AMRX)
Amneal Pharmaceuticals Inc is a specialty generic pharmaceutical company based in Bridgewater, New Jersey. Founded in 2002, Amneal has grown significantly in a short period of time, now employing over 6,000 people worldwide, manufacturing over 350 generic pharmaceutical products and boasting net revenues of over $1 billion in 2018. Amneal is one of the top ten pharmaceutical companies in the United States and one of the leaders in the global generic drug market. Furthermore, Amneal is well known for offering consumers high quality and cost-efficient generic medications for chronic and complex conditions such as cancer, diabetes, hypertension, mental health and other diseases. In addition, Amneal is dedicated to sustainable manufacturing practices that are designed to reduce environmental impacts and improve community health outcomes. Furthermore, Amneal is committed to corporate responsibility and ethical business practices, which it carries out through its Global Corporate Social Responsibility program.
Invest in Amneal Pharmaceuticals Inc - Class A (AMRX)
Historical Stock Data for Amneal Pharmaceuticals Inc - Class A (AMRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $5.90 | $5.98 | $5.84 | $5.87 | $5.87 | 959,053 |
| 2024-04-25 | $5.97 | $5.97 | $5.59 | $5.90 | $5.90 | 3,428,210 |
| 2024-04-24 | $5.76 | $6.11 | $5.56 | $6.05 | $6.05 | 3,066,491 |
| 2024-04-23 | $5.41 | $5.48 | $5.36 | $5.40 | $5.40 | 1,382,090 |
| 2024-04-22 | $5.41 | $5.43 | $5.18 | $5.37 | $5.37 | 1,847,588 |
| 2024-04-19 | $5.33 | $5.43 | $5.33 | $5.42 | $5.42 | 1,058,345 |
| 2024-04-18 | $5.46 | $5.47 | $5.34 | $5.36 | $5.36 | 843,286 |
| 2024-04-17 | $5.52 | $5.52 | $5.37 | $5.46 | $5.46 | 1,220,455 |
| 2024-04-16 | $5.48 | $5.54 | $5.38 | $5.45 | $5.45 | 1,203,914 |
| 2024-04-15 | $5.50 | $5.67 | $5.47 | $5.54 | $5.54 | 1,117,966 |
| 2024-04-12 | $5.68 | $5.81 | $5.42 | $5.52 | $5.52 | 2,184,811 |
| 2024-04-11 | $5.72 | $5.81 | $5.65 | $5.69 | $5.69 | 1,275,174 |
| 2024-04-10 | $5.70 | $5.92 | $5.61 | $5.70 | $5.70 | 1,777,058 |
| 2024-04-09 | $6.00 | $6.03 | $5.72 | $5.73 | $5.73 | 2,314,441 |
| 2024-04-08 | $6.16 | $6.33 | $5.96 | $6.00 | $6.00 | 1,377,212 |
| 2024-04-05 | $5.95 | $6.20 | $5.93 | $6.12 | $6.12 | 1,824,372 |
| 2024-04-04 | $6.10 | $6.21 | $5.94 | $5.96 | $5.96 | 1,228,097 |
| 2024-04-03 | $5.75 | $6.12 | $5.67 | $6.02 | $6.02 | 1,819,442 |
| 2024-04-02 | $5.99 | $6.00 | $5.78 | $5.81 | $5.81 | 1,219,996 |
| 2024-04-01 | $6.07 | $6.13 | $5.90 | $6.05 | $6.05 | 1,185,423 |
| 2024-03-28 | $6.14 | $6.21 | $5.97 | $6.06 | $6.06 | 2,883,519 |
| 2024-03-27 | $5.86 | $6.15 | $5.71 | $6.12 | $6.12 | 1,913,485 |
| 2024-03-26 | $5.98 | $6.00 | $5.81 | $5.85 | $5.85 | 1,895,661 |
| 2024-03-25 | $6.07 | $6.09 | $5.90 | $5.91 | $5.91 | 889,275 |
| 2024-03-22 | $6.29 | $6.29 | $6.01 | $6.07 | $6.07 | 2,228,526 |
| 2024-03-21 | $6.32 | $6.33 | $6.19 | $6.29 | $6.29 | 1,029,832 |
| 2024-03-20 | $6.31 | $6.32 | $5.98 | $6.08 | $6.08 | 1,388,764 |
| 2024-03-19 | $5.90 | $6.46 | $5.79 | $6.34 | $6.34 | 3,211,826 |
| 2024-03-18 | $5.52 | $5.91 | $5.48 | $5.91 | $5.91 | 2,002,256 |
| 2024-03-15 | $5.36 | $5.52 | $5.35 | $5.50 | $5.50 | 2,240,224 |
| 2024-03-14 | $5.37 | $5.40 | $5.25 | $5.39 | $5.39 | 1,057,912 |
| 2024-03-13 | $5.32 | $5.47 | $5.26 | $5.40 | $5.40 | 867,760 |
| 2024-03-12 | $5.40 | $5.48 | $5.28 | $5.31 | $5.31 | 1,072,847 |
| 2024-03-11 | $5.39 | $5.49 | $5.36 | $5.38 | $5.38 | 967,193 |
| 2024-03-08 | $5.29 | $5.52 | $5.29 | $5.39 | $5.39 | 1,112,015 |
| 2024-03-07 | $5.32 | $5.37 | $5.25 | $5.31 | $5.31 | 929,359 |
| 2024-03-06 | $5.34 | $5.39 | $5.21 | $5.31 | $5.31 | 1,135,084 |
| 2024-03-05 | $5.40 | $5.45 | $5.32 | $5.34 | $5.34 | 936,109 |
| 2024-03-04 | $5.43 | $5.51 | $5.31 | $5.40 | $5.40 | 1,627,160 |
| 2024-03-01 | $6.12 | $6.15 | $5.01 | $5.47 | $5.47 | 5,961,596 |
| 2024-02-29 | $5.55 | $5.62 | $5.36 | $5.52 | $5.52 | 3,365,603 |
| 2024-02-28 | $5.63 | $5.66 | $5.48 | $5.52 | $5.52 | 1,800,900 |
| 2024-02-27 | $5.71 | $5.81 | $5.36 | $5.71 | $5.71 | 2,153,478 |
| 2024-02-26 | $5.84 | $5.92 | $5.67 | $5.82 | $5.82 | 1,440,449 |
| 2024-02-23 | $5.70 | $5.81 | $5.61 | $5.80 | $5.80 | 688,508 |
| 2024-02-22 | $5.80 | $5.91 | $5.67 | $5.69 | $5.69 | 945,507 |
| 2024-02-21 | $5.74 | $5.84 | $5.65 | $5.73 | $5.73 | 832,726 |
| 2024-02-20 | $5.81 | $5.87 | $5.75 | $5.78 | $5.78 | 1,221,093 |
| 2024-02-16 | $5.82 | $5.93 | $5.74 | $5.90 | $5.90 | 1,154,761 |
| 2024-02-15 | $5.88 | $6.09 | $5.87 | $5.89 | $5.89 | 1,397,977 |
| 2024-02-14 | $5.71 | $5.87 | $5.67 | $5.82 | $5.82 | 991,576 |
| 2024-02-13 | $5.63 | $5.77 | $5.42 | $5.60 | $5.60 | 1,316,757 |
| 2024-02-12 | $5.54 | $5.87 | $5.53 | $5.85 | $5.85 | 1,896,567 |
| 2024-02-09 | $5.47 | $5.57 | $5.41 | $5.57 | $5.57 | 966,372 |
| 2024-02-08 | $5.30 | $5.51 | $5.29 | $5.46 | $5.46 | 972,625 |
| 2024-02-07 | $5.60 | $5.60 | $5.35 | $5.36 | $5.36 | 969,918 |
| 2024-02-06 | $5.50 | $5.67 | $5.48 | $5.60 | $5.60 | 914,330 |
| 2024-02-05 | $5.45 | $5.57 | $5.43 | $5.52 | $5.52 | 915,589 |
| 2024-02-02 | $5.41 | $5.57 | $5.28 | $5.52 | $5.52 | 1,028,328 |
| 2024-02-01 | $5.50 | $5.53 | $5.24 | $5.51 | $5.51 | 1,330,197 |
| 2024-01-31 | $5.48 | $5.62 | $5.34 | $5.35 | $5.35 | 1,316,534 |
| 2024-01-30 | $5.76 | $5.76 | $5.29 | $5.51 | $5.51 | 2,038,846 |
| 2024-01-29 | $5.64 | $5.81 | $5.57 | $5.76 | $5.76 | 1,848,024 |
| 2024-01-26 | $5.53 | $5.54 | $5.39 | $5.49 | $5.49 | 666,025 |
| 2024-01-25 | $5.52 | $5.56 | $5.42 | $5.47 | $5.47 | 1,226,879 |
| 2024-01-24 | $5.53 | $5.55 | $5.35 | $5.43 | $5.43 | 996,438 |
| 2024-01-23 | $5.55 | $5.57 | $5.42 | $5.48 | $5.48 | 909,348 |
| 2024-01-22 | $5.56 | $5.56 | $5.32 | $5.47 | $5.47 | 1,344,661 |
| 2024-01-19 | $5.30 | $5.41 | $5.24 | $5.40 | $5.40 | 1,197,089 |
| 2024-01-18 | $5.23 | $5.33 | $5.19 | $5.31 | $5.31 | 1,723,930 |
| 2024-01-17 | $5.30 | $5.35 | $5.20 | $5.24 | $5.24 | 1,119,244 |
| 2024-01-16 | $5.35 | $5.36 | $5.24 | $5.35 | $5.35 | 1,181,981 |
| 2024-01-12 | $5.54 | $5.59 | $5.38 | $5.40 | $5.40 | 1,341,129 |
| 2024-01-11 | $5.48 | $5.50 | $5.37 | $5.45 | $5.45 | 1,869,388 |
| 2024-01-10 | $5.69 | $5.73 | $5.34 | $5.51 | $5.51 | 2,894,851 |
| 2024-01-09 | $5.89 | $5.90 | $5.60 | $5.69 | $5.69 | 2,082,424 |
| 2024-01-08 | $6.00 | $6.00 | $5.83 | $5.94 | $5.94 | 991,407 |
| 2024-01-05 | $5.80 | $6.09 | $5.76 | $5.99 | $5.99 | 1,705,023 |
| 2024-01-04 | $5.81 | $6.02 | $5.81 | $5.90 | $5.90 | 1,163,209 |
| 2024-01-03 | $5.93 | $6.00 | $5.81 | $5.86 | $5.86 | 946,892 |
| 2024-01-02 | $6.11 | $6.11 | $5.71 | $5.98 | $5.98 | 1,731,029 |
| 2023-12-29 | $6.15 | $6.16 | $5.93 | $6.07 | $6.07 | 1,968,990 |
| 2023-12-28 | $6.24 | $6.30 | $6.06 | $6.12 | $6.12 | 979,664 |
| 2023-12-27 | $5.88 | $6.25 | $5.77 | $6.21 | $6.21 | 1,360,368 |
| 2023-12-26 | $5.77 | $5.95 | $5.75 | $5.87 | $5.87 | 1,046,931 |
| 2023-12-22 | $5.60 | $5.80 | $5.56 | $5.76 | $5.76 | 1,752,196 |
| 2023-12-21 | $5.35 | $5.56 | $5.34 | $5.54 | $5.54 | 917,523 |
| 2023-12-20 | $5.32 | $5.49 | $5.22 | $5.29 | $5.29 | 1,498,705 |
| 2023-12-19 | $5.40 | $5.46 | $5.22 | $5.35 | $5.35 | 1,834,384 |
| 2023-12-18 | $5.25 | $5.39 | $5.04 | $5.35 | $5.35 | 2,104,157 |
| 2023-12-15 | $5.06 | $5.23 | $4.91 | $5.19 | $5.19 | 3,185,458 |
| 2023-12-14 | $4.74 | $5.01 | $4.74 | $5.00 | $5.00 | 1,505,725 |
| 2023-12-13 | $4.66 | $4.85 | $4.46 | $4.71 | $4.71 | 1,879,422 |
| 2023-12-12 | $4.93 | $4.95 | $4.63 | $4.64 | $4.64 | 1,123,281 |
| 2023-12-11 | $5.10 | $5.15 | $4.82 | $4.90 | $4.90 | 1,027,855 |
| 2023-12-08 | $4.74 | $5.25 | $4.71 | $5.06 | $5.06 | 2,315,420 |
| 2023-12-07 | $4.57 | $4.71 | $4.55 | $4.69 | $4.69 | 878,868 |
| 2023-12-06 | $4.71 | $4.77 | $4.53 | $4.55 | $4.55 | 1,301,889 |
| 2023-12-05 | $4.78 | $4.79 | $4.55 | $4.62 | $4.62 | 1,349,930 |
| 2023-12-04 | $4.58 | $4.77 | $4.51 | $4.71 | $4.71 | 1,356,220 |
| 2023-12-01 | $4.36 | $4.69 | $4.25 | $4.66 | $4.66 | 1,508,039 |
| 2023-11-30 | $4.38 | $4.38 | $4.17 | $4.31 | $4.31 | 2,530,036 |
| 2023-11-29 | $4.39 | $4.41 | $4.28 | $4.35 | $4.35 | 800,171 |
| 2023-11-28 | $4.28 | $4.28 | $4.16 | $4.24 | $4.24 | 633,257 |
| 2023-11-27 | $4.47 | $4.47 | $4.17 | $4.29 | $4.29 | 1,398,126 |
| 2023-11-24 | $4.48 | $4.56 | $4.45 | $4.52 | $4.52 | 316,664 |
| 2023-11-22 | $4.52 | $4.55 | $4.41 | $4.45 | $4.45 | 481,239 |
| 2023-11-21 | $4.45 | $4.53 | $4.43 | $4.47 | $4.47 | 679,962 |
| 2023-11-20 | $4.53 | $4.59 | $4.41 | $4.49 | $4.49 | 749,791 |
| 2023-11-17 | $4.41 | $4.55 | $4.38 | $4.53 | $4.53 | 966,682 |
| 2023-11-16 | $4.45 | $4.48 | $4.35 | $4.37 | $4.37 | 752,387 |
| 2023-11-15 | $4.57 | $4.68 | $4.44 | $4.49 | $4.49 | 1,577,307 |
| 2023-11-14 | $4.39 | $4.57 | $4.37 | $4.57 | $4.57 | 1,383,299 |
| 2023-11-13 | $4.27 | $4.37 | $4.15 | $4.28 | $4.28 | 768,879 |
| 2023-11-10 | $4.19 | $4.28 | $3.99 | $4.22 | $4.22 | 1,414,034 |
| 2023-11-09 | $4.15 | $4.22 | $3.96 | $4.15 | $4.15 | 1,022,696 |
| 2023-11-08 | $4.38 | $4.38 | $4.00 | $4.06 | $4.06 | 1,113,181 |
| 2023-11-07 | $4.18 | $4.57 | $4.13 | $4.31 | $4.31 | 2,177,894 |
| 2023-11-06 | $4.26 | $4.31 | $4.11 | $4.21 | $4.21 | 1,176,044 |
| 2023-11-03 | $4.21 | $4.35 | $4.17 | $4.29 | $4.29 | 1,529,184 |
| 2023-11-02 | $3.91 | $4.17 | $3.91 | $4.15 | $4.15 | 941,839 |
| 2023-11-01 | $3.89 | $3.97 | $3.78 | $3.89 | $3.89 | 589,184 |
| 2023-10-31 | $3.89 | $3.91 | $3.72 | $3.87 | $3.87 | 1,125,516 |
| 2023-10-30 | $3.83 | $3.89 | $3.73 | $3.88 | $3.88 | 506,701 |
| 2023-10-27 | $3.83 | $3.88 | $3.75 | $3.77 | $3.77 | 844,838 |
| 2023-10-26 | $3.92 | $3.93 | $3.79 | $3.83 | $3.83 | 850,781 |
| 2023-10-25 | $3.95 | $4.34 | $3.90 | $3.92 | $3.92 | 2,702,711 |
| 2023-10-24 | $3.54 | $4.04 | $3.54 | $4.00 | $4.00 | 4,261,272 |
| 2023-10-23 | $3.42 | $3.54 | $3.36 | $3.36 | $3.36 | 1,223,769 |
| 2023-10-20 | $3.53 | $3.55 | $3.44 | $3.47 | $3.47 | 830,635 |
| 2023-10-19 | $3.60 | $3.76 | $3.52 | $3.53 | $3.53 | 1,606,125 |
| 2023-10-18 | $3.71 | $3.71 | $3.55 | $3.61 | $3.61 | 1,706,876 |
| 2023-10-17 | $3.92 | $3.96 | $3.71 | $3.72 | $3.72 | 759,635 |
| 2023-10-16 | $3.83 | $3.94 | $3.80 | $3.92 | $3.92 | 1,041,345 |
| 2023-10-13 | $3.83 | $3.85 | $3.65 | $3.84 | $3.84 | 1,346,935 |
| 2023-10-12 | $4.21 | $4.25 | $3.76 | $3.80 | $3.80 | 2,944,312 |
| 2023-10-11 | $4.07 | $4.25 | $4.06 | $4.20 | $4.20 | 1,224,859 |
| 2023-10-10 | $4.00 | $4.19 | $4.00 | $4.05 | $4.05 | 1,353,657 |
| 2023-10-09 | $4.14 | $4.22 | $3.96 | $4.01 | $4.01 | 1,077,634 |
| 2023-10-06 | $3.88 | $4.22 | $3.85 | $4.19 | $4.19 | 1,870,294 |
| 2023-10-05 | $4.23 | $4.27 | $3.83 | $3.90 | $3.90 | 2,891,317 |
| 2023-10-04 | $4.31 | $4.40 | $3.97 | $4.20 | $4.20 | 1,090,544 |
| 2023-10-03 | $4.42 | $4.60 | $4.14 | $4.34 | $4.34 | 2,487,743 |
| 2023-10-02 | $4.23 | $4.29 | $4.17 | $4.28 | $4.28 | 564,568 |
| 2023-09-29 | $4.36 | $4.36 | $4.14 | $4.22 | $4.22 | 1,217,595 |
| 2023-09-28 | $4.19 | $4.33 | $4.13 | $4.33 | $4.33 | 854,778 |
| 2023-09-27 | $4.29 | $4.35 | $4.11 | $4.17 | $4.17 | 727,954 |
| 2023-09-26 | $4.13 | $4.36 | $4.13 | $4.29 | $4.29 | 1,158,702 |
| 2023-09-25 | $4.17 | $4.25 | $4.02 | $4.18 | $4.18 | 1,241,251 |
| 2023-09-22 | $4.31 | $4.37 | $4.18 | $4.19 | $4.19 | 1,794,825 |
| 2023-09-21 | $4.22 | $4.37 | $4.16 | $4.27 | $4.27 | 1,077,520 |
| 2023-09-20 | $4.34 | $4.47 | $4.29 | $4.29 | $4.29 | 897,524 |
| 2023-09-19 | $4.39 | $4.52 | $4.22 | $4.32 | $4.32 | 1,335,956 |
| 2023-09-18 | $4.10 | $4.39 | $4.03 | $4.38 | $4.38 | 1,530,152 |
| 2023-09-15 | $4.04 | $4.13 | $4.03 | $4.11 | $4.11 | 1,230,458 |
| 2023-09-14 | $4.11 | $4.23 | $4.01 | $4.06 | $4.06 | 1,127,089 |
| 2023-09-13 | $3.99 | $4.10 | $3.87 | $4.05 | $4.05 | 1,095,823 |
| 2023-09-12 | $3.85 | $4.10 | $3.82 | $4.00 | $4.00 | 955,779 |
| 2023-09-11 | $3.78 | $3.86 | $3.74 | $3.84 | $3.84 | 557,138 |
| 2023-09-08 | $3.72 | $3.82 | $3.70 | $3.77 | $3.77 | 830,449 |
| 2023-09-07 | $3.71 | $3.83 | $3.67 | $3.70 | $3.70 | 1,505,848 |
| 2023-09-06 | $3.94 | $3.94 | $3.64 | $3.70 | $3.70 | 1,324,655 |
| 2023-09-05 | $4.25 | $4.25 | $3.81 | $3.82 | $3.82 | 962,871 |
| 2023-09-01 | $4.15 | $4.39 | $4.15 | $4.22 | $4.22 | 1,399,352 |
| 2023-08-31 | $4.09 | $4.19 | $4.08 | $4.09 | $4.09 | 508,206 |
| 2023-08-30 | $4.20 | $4.26 | $4.08 | $4.10 | $4.10 | 576,667 |
| 2023-08-29 | $4.07 | $4.29 | $4.04 | $4.23 | $4.23 | 746,139 |
| 2023-08-28 | $3.87 | $4.15 | $3.87 | $4.08 | $4.08 | 942,632 |
| 2023-08-25 | $4.06 | $4.06 | $3.83 | $3.91 | $3.91 | 897,371 |
| 2023-08-24 | $4.11 | $4.13 | $4.00 | $4.03 | $4.03 | 561,177 |
| 2023-08-23 | $4.03 | $4.15 | $3.98 | $4.09 | $4.09 | 666,292 |
| 2023-08-22 | $3.88 | $4.12 | $3.85 | $4.05 | $4.05 | 910,026 |
| 2023-08-21 | $3.73 | $3.96 | $3.68 | $3.81 | $3.81 | 1,768,773 |
| 2023-08-18 | $3.65 | $3.79 | $3.58 | $3.73 | $3.73 | 875,445 |
| 2023-08-17 | $3.68 | $3.84 | $3.68 | $3.70 | $3.70 | 1,036,250 |
| 2023-08-16 | $3.91 | $3.95 | $3.65 | $3.66 | $3.66 | 1,112,346 |
| 2023-08-15 | $3.91 | $4.03 | $3.86 | $3.91 | $3.91 | 1,032,206 |
| 2023-08-14 | $4.00 | $4.11 | $3.91 | $3.93 | $3.93 | 1,215,087 |
| 2023-08-11 | $4.18 | $4.29 | $3.92 | $3.97 | $3.97 | 1,892,171 |
| 2023-08-10 | $4.21 | $4.35 | $4.16 | $4.23 | $4.23 | 1,141,138 |
| 2023-08-09 | $4.48 | $4.51 | $4.22 | $4.23 | $4.23 | 1,114,691 |
| 2023-08-08 | $4.48 | $4.70 | $4.39 | $4.48 | $4.48 | 1,132,292 |
| 2023-08-07 | $4.27 | $4.74 | $4.17 | $4.59 | $4.59 | 3,023,336 |
| 2023-08-04 | $3.60 | $4.27 | $3.43 | $4.11 | $4.11 | 4,307,470 |
| 2023-08-03 | $3.19 | $3.37 | $3.17 | $3.36 | $3.36 | 977,625 |
| 2023-08-02 | $3.14 | $3.22 | $3.09 | $3.19 | $3.19 | 623,300 |
| 2023-08-01 | $3.20 | $3.22 | $3.10 | $3.17 | $3.17 | 547,186 |
| 2023-07-31 | $3.15 | $3.23 | $3.15 | $3.20 | $3.20 | 519,385 |
| 2023-07-28 | $2.99 | $3.19 | $2.99 | $3.16 | $3.16 | 649,520 |
| 2023-07-27 | $3.06 | $3.12 | $2.99 | $3.03 | $3.03 | 851,329 |
| 2023-07-26 | $3.05 | $3.14 | $3.01 | $3.05 | $3.05 | 544,562 |
| 2023-07-25 | $3.26 | $3.26 | $3.02 | $3.06 | $3.06 | 759,712 |
| 2023-07-24 | $3.38 | $3.46 | $3.25 | $3.28 | $3.28 | 857,355 |
| 2023-07-21 | $3.60 | $3.61 | $3.36 | $3.37 | $3.37 | 1,692,122 |
| 2023-07-20 | $3.31 | $3.56 | $3.26 | $3.55 | $3.55 | 1,668,786 |
| 2023-07-19 | $3.24 | $3.28 | $3.20 | $3.22 | $3.22 | 484,468 |
| 2023-07-18 | $3.17 | $3.32 | $3.17 | $3.24 | $3.24 | 660,654 |
| 2023-07-17 | $3.02 | $3.19 | $3.00 | $3.18 | $3.18 | 623,702 |
| 2023-07-14 | $3.04 | $3.05 | $2.95 | $3.03 | $3.03 | 412,301 |
| 2023-07-13 | $3.07 | $3.11 | $3.00 | $3.04 | $3.04 | 493,371 |
| 2023-07-12 | $3.13 | $3.13 | $3.01 | $3.03 | $3.03 | 548,640 |
| 2023-07-11 | $3.01 | $3.08 | $2.99 | $3.05 | $3.05 | 688,154 |
| 2023-07-10 | $3.09 | $3.11 | $2.99 | $3.01 | $3.01 | 805,309 |
| 2023-07-07 | $2.94 | $3.19 | $2.92 | $3.13 | $3.13 | 1,993,299 |
| 2023-07-06 | $2.69 | $2.98 | $2.66 | $2.96 | $2.96 | 1,124,384 |
| 2023-07-05 | $2.50 | $2.79 | $2.29 | $2.76 | $2.76 | 3,450,496 |
| 2023-07-03 | $3.03 | $3.05 | $2.93 | $3.05 | $3.05 | 664,129 |
| 2023-06-30 | $2.92 | $3.13 | $2.83 | $3.10 | $3.10 | 1,400,311 |
| 2023-06-29 | $2.85 | $2.87 | $2.73 | $2.87 | $2.87 | 857,104 |
| 2023-06-28 | $2.86 | $2.86 | $2.77 | $2.79 | $2.79 | 462,770 |
| 2023-06-27 | $2.90 | $2.90 | $2.80 | $2.87 | $2.87 | 774,428 |
| 2023-06-26 | $2.85 | $2.91 | $2.78 | $2.85 | $2.85 | 749,549 |
| 2023-06-23 | $2.85 | $2.91 | $2.83 | $2.88 | $2.88 | 7,158,562 |
| 2023-06-22 | $2.94 | $2.94 | $2.83 | $2.89 | $2.89 | 519,856 |
| 2023-06-21 | $2.92 | $2.99 | $2.89 | $2.94 | $2.94 | 832,387 |
| 2023-06-20 | $2.70 | $2.98 | $2.67 | $2.95 | $2.95 | 1,214,212 |
| 2023-06-16 | $2.74 | $2.83 | $2.69 | $2.71 | $2.71 | 1,426,365 |
| 2023-06-15 | $2.66 | $2.71 | $2.61 | $2.70 | $2.70 | 732,307 |
| 2023-06-14 | $2.64 | $2.75 | $2.63 | $2.67 | $2.67 | 812,186 |
| 2023-06-13 | $2.53 | $2.75 | $2.53 | $2.58 | $2.58 | 931,945 |
| 2023-06-12 | $2.47 | $2.64 | $2.47 | $2.52 | $2.52 | 1,063,153 |
| 2023-06-09 | $2.42 | $2.53 | $2.38 | $2.44 | $2.44 | 930,246 |
| 2023-06-08 | $2.47 | $2.49 | $2.38 | $2.40 | $2.40 | 701,548 |
| 2023-06-07 | $2.54 | $2.62 | $2.45 | $2.46 | $2.46 | 904,899 |
| 2023-06-06 | $2.56 | $2.60 | $2.52 | $2.54 | $2.54 | 900,070 |
| 2023-06-05 | $2.55 | $2.58 | $2.48 | $2.56 | $2.56 | 394,600 |
| 2023-06-02 | $2.56 | $2.60 | $2.44 | $2.55 | $2.55 | 1,132,680 |
| 2023-06-01 | $2.34 | $2.56 | $2.27 | $2.51 | $2.51 | 1,181,624 |
| 2023-05-31 | $2.40 | $2.45 | $2.25 | $2.34 | $2.34 | 3,102,576 |
| 2023-05-30 | $2.29 | $2.43 | $2.23 | $2.39 | $2.39 | 1,151,347 |
| 2023-05-26 | $2.27 | $2.35 | $2.22 | $2.27 | $2.27 | 429,670 |
| 2023-05-25 | $2.23 | $2.27 | $2.20 | $2.25 | $2.25 | 456,752 |
| 2023-05-24 | $2.24 | $2.30 | $2.15 | $2.28 | $2.28 | 554,109 |
| 2023-05-23 | $2.27 | $2.31 | $2.23 | $2.25 | $2.25 | 779,729 |
| 2023-05-22 | $2.33 | $2.36 | $2.23 | $2.29 | $2.29 | 616,909 |
| 2023-05-19 | $2.30 | $2.33 | $2.23 | $2.31 | $2.31 | 665,266 |
| 2023-05-18 | $2.07 | $2.27 | $2.02 | $2.25 | $2.25 | 1,112,511 |
| 2023-05-17 | $2.08 | $2.09 | $1.96 | $2.08 | $2.08 | 991,344 |
| 2023-05-16 | $2.00 | $2.10 | $1.92 | $2.03 | $2.03 | 1,034,110 |
| 2023-05-15 | $1.92 | $2.02 | $1.89 | $2.02 | $2.02 | 997,685 |
| 2023-05-12 | $1.87 | $1.93 | $1.80 | $1.92 | $1.92 | 838,082 |
| 2023-05-11 | $1.79 | $1.89 | $1.78 | $1.88 | $1.88 | 687,639 |
| 2023-05-10 | $1.92 | $1.93 | $1.74 | $1.78 | $1.78 | 1,096,663 |
| 2023-05-09 | $1.99 | $2.00 | $1.86 | $1.86 | $1.86 | 611,222 |
| 2023-05-08 | $2.00 | $2.03 | $1.91 | $2.02 | $2.02 | 751,684 |
| 2023-05-05 | $1.88 | $1.97 | $1.81 | $1.92 | $1.92 | 869,773 |
| 2023-05-04 | $1.85 | $1.87 | $1.76 | $1.84 | $1.84 | 982,432 |
| 2023-05-03 | $1.84 | $1.92 | $1.81 | $1.87 | $1.87 | 795,209 |
| 2023-05-02 | $1.84 | $1.88 | $1.79 | $1.86 | $1.86 | 823,616 |
| 2023-05-01 | $1.93 | $1.98 | $1.83 | $1.86 | $1.86 | 839,763 |
| 2023-04-28 | $1.78 | $1.97 | $1.78 | $1.93 | $1.93 | 1,202,131 |
| 2023-04-27 | $1.80 | $1.83 | $1.72 | $1.82 | $1.82 | 620,062 |
| 2023-04-26 | $1.70 | $1.82 | $1.65 | $1.81 | $1.81 | 804,666 |
| 2023-04-25 | $1.68 | $1.74 | $1.65 | $1.71 | $1.71 | 520,808 |
| 2023-04-24 | $1.63 | $1.76 | $1.58 | $1.75 | $1.75 | 829,180 |
| 2023-04-21 | $1.63 | $1.65 | $1.58 | $1.63 | $1.63 | 1,085,057 |
| 2023-04-20 | $1.69 | $1.70 | $1.62 | $1.63 | $1.63 | 475,721 |
| 2023-04-19 | $1.61 | $1.80 | $1.58 | $1.74 | $1.74 | 875,599 |
| 2023-04-18 | $1.66 | $1.72 | $1.63 | $1.64 | $1.64 | 977,657 |
| 2023-04-17 | $1.51 | $1.67 | $1.40 | $1.65 | $1.65 | 3,247,383 |
| 2023-04-14 | $1.40 | $1.41 | $1.33 | $1.36 | $1.36 | 460,037 |
| 2023-04-13 | $1.36 | $1.42 | $1.35 | $1.39 | $1.39 | 520,126 |
| 2023-04-12 | $1.42 | $1.44 | $1.33 | $1.33 | $1.33 | 626,823 |
| 2023-04-11 | $1.43 | $1.46 | $1.39 | $1.40 | $1.40 | 655,656 |
| 2023-04-10 | $1.48 | $1.48 | $1.37 | $1.39 | $1.39 | 608,040 |
| 2023-04-06 | $1.37 | $1.41 | $1.31 | $1.40 | $1.40 | 562,919 |
| 2023-04-05 | $1.34 | $1.37 | $1.32 | $1.34 | $1.34 | 320,393 |
| 2023-04-04 | $1.42 | $1.47 | $1.33 | $1.36 | $1.36 | 786,693 |
| 2023-04-03 | $1.41 | $1.47 | $1.39 | $1.45 | $1.45 | 563,877 |
| 2023-03-31 | $1.38 | $1.43 | $1.38 | $1.39 | $1.39 | 639,398 |
| 2023-03-30 | $1.34 | $1.40 | $1.31 | $1.36 | $1.36 | 928,440 |
| 2023-03-29 | $1.29 | $1.32 | $1.26 | $1.31 | $1.31 | 993,965 |
| 2023-03-28 | $1.29 | $1.30 | $1.24 | $1.27 | $1.27 | 1,141,722 |
| 2023-03-27 | $1.34 | $1.35 | $1.26 | $1.29 | $1.29 | 1,374,733 |
| 2023-03-24 | $1.29 | $1.34 | $1.28 | $1.33 | $1.33 | 578,403 |
| 2023-03-23 | $1.40 | $1.41 | $1.29 | $1.31 | $1.31 | 943,994 |
| 2023-03-22 | $1.53 | $1.53 | $1.39 | $1.39 | $1.39 | 740,740 |
| 2023-03-21 | $1.45 | $1.53 | $1.45 | $1.53 | $1.53 | 1,094,489 |
| 2023-03-20 | $1.44 | $1.47 | $1.42 | $1.43 | $1.43 | 840,269 |
| 2023-03-17 | $1.34 | $1.47 | $1.32 | $1.43 | $1.43 | 2,083,621 |
| 2023-03-16 | $1.36 | $1.38 | $1.31 | $1.35 | $1.35 | 574,106 |
| 2023-03-15 | $1.49 | $1.49 | $1.35 | $1.36 | $1.36 | 2,497,760 |
| 2023-03-14 | $1.50 | $1.55 | $1.35 | $1.43 | $1.43 | 1,253,746 |
| 2023-03-13 | $1.50 | $1.51 | $1.44 | $1.47 | $1.47 | 741,156 |
| 2023-03-10 | $1.64 | $1.64 | $1.52 | $1.53 | $1.53 | 1,310,933 |
| 2023-03-09 | $1.67 | $1.74 | $1.64 | $1.67 | $1.67 | 1,122,507 |
| 2023-03-08 | $1.76 | $1.76 | $1.67 | $1.68 | $1.68 | 911,621 |
| 2023-03-07 | $1.85 | $1.87 | $1.74 | $1.76 | $1.76 | 1,061,741 |
| 2023-03-06 | $1.91 | $2.00 | $1.81 | $1.82 | $1.82 | 2,923,425 |
| 2023-03-03 | $1.98 | $2.03 | $1.85 | $1.92 | $1.92 | 1,428,648 |
| 2023-03-02 | $2.05 | $2.05 | $1.82 | $1.99 | $1.99 | 1,576,208 |
| 2023-03-01 | $2.06 | $2.12 | $2.03 | $2.09 | $2.09 | 787,494 |
| 2023-02-28 | $2.15 | $2.19 | $2.05 | $2.06 | $2.06 | 891,230 |
| 2023-02-27 | $2.20 | $2.23 | $2.15 | $2.16 | $2.16 | 364,228 |
| 2023-02-24 | $2.21 | $2.22 | $2.14 | $2.18 | $2.18 | 459,698 |
| 2023-02-23 | $2.26 | $2.26 | $2.17 | $2.23 | $2.23 | 707,521 |
| 2023-02-22 | $2.32 | $2.34 | $2.21 | $2.22 | $2.22 | 765,639 |
| 2023-02-21 | $2.41 | $2.43 | $2.31 | $2.32 | $2.32 | 359,733 |
| 2023-02-17 | $2.41 | $2.43 | $2.36 | $2.43 | $2.43 | 413,519 |
| 2023-02-16 | $2.46 | $2.47 | $2.38 | $2.38 | $2.38 | 419,166 |
| 2023-02-15 | $2.45 | $2.52 | $2.42 | $2.51 | $2.51 | 1,826,453 |
| 2023-02-14 | $2.39 | $2.48 | $2.32 | $2.47 | $2.47 | 711,338 |
| 2023-02-13 | $2.28 | $2.44 | $2.25 | $2.41 | $2.41 | 1,242,262 |
| 2023-02-10 | $2.31 | $2.34 | $2.28 | $2.29 | $2.29 | 475,660 |
| 2023-02-09 | $2.73 | $2.74 | $2.30 | $2.33 | $2.33 | 1,022,026 |
| 2023-02-08 | $2.67 | $2.74 | $2.60 | $2.70 | $2.70 | 2,512,614 |
| 2023-02-07 | $2.51 | $2.72 | $2.46 | $2.70 | $2.70 | 2,010,774 |
| 2023-02-06 | $2.43 | $2.59 | $2.43 | $2.54 | $2.54 | 2,167,214 |
| 2023-02-03 | $2.35 | $2.47 | $2.26 | $2.43 | $2.43 | 1,974,263 |
| 2023-02-02 | $2.34 | $2.42 | $2.28 | $2.39 | $2.39 | 1,872,673 |
| 2023-02-01 | $2.19 | $2.38 | $2.16 | $2.34 | $2.34 | 2,123,251 |
| 2023-01-31 | $2.11 | $2.20 | $2.11 | $2.20 | $2.20 | 1,696,870 |
| 2023-01-30 | $2.11 | $2.16 | $2.08 | $2.09 | $2.09 | 1,193,815 |
| 2023-01-27 | $2.14 | $2.16 | $2.12 | $2.14 | $2.14 | 792,162 |
| 2023-01-26 | $2.15 | $2.17 | $2.10 | $2.14 | $2.14 | 1,038,049 |
| 2023-01-25 | $2.11 | $2.17 | $2.07 | $2.15 | $2.15 | 1,158,157 |
| 2023-01-24 | $2.19 | $2.20 | $2.08 | $2.12 | $2.12 | 944,134 |
| 2023-01-23 | $2.10 | $2.19 | $2.08 | $2.13 | $2.13 | 835,302 |
| 2023-01-20 | $2.10 | $2.14 | $2.05 | $2.11 | $2.11 | 872,564 |
| 2023-01-19 | $2.15 | $2.19 | $2.06 | $2.07 | $2.07 | 1,060,391 |
| 2023-01-18 | $2.19 | $2.23 | $2.16 | $2.17 | $2.17 | 347,505 |
| 2023-01-17 | $2.21 | $2.24 | $2.18 | $2.21 | $2.21 | 564,975 |
| 2023-01-13 | $2.18 | $2.27 | $2.18 | $2.22 | $2.22 | 759,197 |
| 2023-01-12 | $2.20 | $2.25 | $2.18 | $2.23 | $2.23 | 851,871 |
| 2023-01-11 | $2.20 | $2.26 | $2.18 | $2.20 | $2.20 | 823,462 |
| 2023-01-10 | $2.23 | $2.25 | $2.16 | $2.19 | $2.19 | 586,951 |
| 2023-01-09 | $2.24 | $2.27 | $2.19 | $2.20 | $2.20 | 832,842 |
| 2023-01-06 | $2.21 | $2.29 | $2.17 | $2.21 | $2.21 | 770,928 |
| 2023-01-05 | $2.17 | $2.19 | $2.14 | $2.19 | $2.19 | 640,190 |
| 2023-01-04 | $2.13 | $2.19 | $2.11 | $2.17 | $2.17 | 784,944 |
| 2023-01-03 | $2.05 | $2.14 | $2.04 | $2.11 | $2.11 | 1,546,160 |
| 2022-12-30 | $1.99 | $2.00 | $1.96 | $1.99 | $1.99 | 1,912,382 |
| 2022-12-29 | $1.98 | $2.03 | $1.97 | $1.99 | $1.99 | 1,317,249 |
| 2022-12-28 | $2.04 | $2.07 | $1.97 | $1.97 | $1.97 | 832,812 |
| 2022-12-27 | $2.20 | $2.20 | $2.05 | $2.05 | $2.05 | 812,602 |
| 2022-12-23 | $2.19 | $2.25 | $2.17 | $2.20 | $2.20 | 1,383,232 |
| 2022-12-22 | $2.19 | $2.19 | $2.14 | $2.18 | $2.18 | 926,595 |
| 2022-12-21 | $2.13 | $2.21 | $2.12 | $2.21 | $2.21 | 1,140,210 |
| 2022-12-20 | $2.15 | $2.16 | $2.09 | $2.10 | $2.10 | 2,062,645 |
| 2022-12-19 | $2.22 | $2.22 | $2.15 | $2.16 | $2.16 | 722,987 |
| 2022-12-16 | $2.22 | $2.25 | $2.15 | $2.23 | $2.23 | 1,244,114 |
| 2022-12-15 | $2.27 | $2.28 | $2.21 | $2.27 | $2.27 | 2,597,476 |
| 2022-12-14 | $2.48 | $2.52 | $2.31 | $2.33 | $2.33 | 1,227,763 |
| 2022-12-13 | $2.52 | $2.60 | $2.49 | $2.49 | $2.49 | 1,315,843 |
| 2022-12-12 | $2.31 | $2.49 | $2.30 | $2.44 | $2.44 | 1,882,452 |
| 2022-12-09 | $2.30 | $2.36 | $2.25 | $2.30 | $2.30 | 2,173,780 |
| 2022-12-08 | $2.36 | $2.36 | $2.25 | $2.34 | $2.34 | 2,539,054 |
| 2022-12-07 | $2.40 | $2.48 | $2.27 | $2.32 | $2.32 | 3,036,842 |
| 2022-12-06 | $2.34 | $2.43 | $2.24 | $2.41 | $2.41 | 4,068,794 |
| 2022-12-05 | $2.42 | $2.47 | $2.26 | $2.37 | $2.37 | 2,419,230 |
| 2022-12-02 | $2.54 | $2.57 | $2.42 | $2.43 | $2.43 | 1,126,214 |
| 2022-12-01 | $2.57 | $2.62 | $2.53 | $2.57 | $2.57 | 942,634 |
| 2022-11-30 | $2.61 | $2.61 | $2.42 | $2.56 | $2.56 | 1,261,781 |
| 2022-11-29 | $2.43 | $2.65 | $2.41 | $2.61 | $2.61 | 1,321,101 |
| 2022-11-28 | $2.34 | $2.43 | $2.34 | $2.42 | $2.42 | 648,554 |
| 2022-11-25 | $2.41 | $2.42 | $2.37 | $2.39 | $2.39 | 120,137 |
| 2022-11-23 | $2.38 | $2.44 | $2.36 | $2.42 | $2.42 | 502,988 |
| 2022-11-22 | $2.24 | $2.38 | $2.21 | $2.36 | $2.36 | 874,250 |
| 2022-11-21 | $2.24 | $2.27 | $2.20 | $2.26 | $2.26 | 466,142 |
| 2022-11-18 | $2.25 | $2.29 | $2.21 | $2.24 | $2.24 | 474,189 |
| 2022-11-17 | $2.19 | $2.22 | $2.16 | $2.19 | $2.19 | 389,076 |
| 2022-11-16 | $2.30 | $2.32 | $2.19 | $2.23 | $2.23 | 745,841 |
| 2022-11-15 | $2.44 | $2.46 | $2.29 | $2.30 | $2.30 | 953,982 |
| 2022-11-14 | $2.49 | $2.52 | $2.36 | $2.37 | $2.37 | 698,457 |
| 2022-11-11 | $2.38 | $2.49 | $2.37 | $2.46 | $2.46 | 1,121,063 |
| 2022-11-10 | $2.37 | $2.44 | $2.25 | $2.38 | $2.38 | 1,468,707 |
| 2022-11-09 | $2.30 | $2.39 | $2.23 | $2.25 | $2.25 | 1,336,813 |
| 2022-11-08 | $2.35 | $2.48 | $2.32 | $2.33 | $2.33 | 1,218,954 |
| 2022-11-07 | $2.10 | $2.49 | $2.10 | $2.35 | $2.35 | 2,061,768 |
| 2022-11-04 | $2.14 | $2.16 | $1.98 | $2.12 | $2.12 | 903,362 |
| 2022-11-03 | $2.08 | $2.08 | $1.99 | $2.08 | $2.08 | 2,470,057 |
| 2022-11-02 | $2.35 | $2.35 | $2.10 | $2.11 | $2.11 | 1,769,835 |
| 2022-11-01 | $2.28 | $2.39 | $2.25 | $2.33 | $2.33 | 1,138,300 |
| 2022-10-31 | $2.33 | $2.38 | $2.20 | $2.20 | $2.20 | 806,719 |
| 2022-10-28 | $2.28 | $2.35 | $2.26 | $2.34 | $2.34 | 941,615 |
| 2022-10-27 | $2.34 | $2.35 | $2.22 | $2.23 | $2.23 | 585,931 |
| 2022-10-26 | $2.25 | $2.35 | $2.22 | $2.31 | $2.31 | 379,699 |
| 2022-10-25 | $2.15 | $2.27 | $2.14 | $2.24 | $2.24 | 466,746 |
| 2022-10-24 | $2.14 | $2.18 | $2.09 | $2.17 | $2.17 | 457,459 |
| 2022-10-21 | $2.17 | $2.18 | $2.07 | $2.12 | $2.12 | 864,190 |
| 2022-10-20 | $2.17 | $2.27 | $2.15 | $2.16 | $2.16 | 812,984 |
| 2022-10-19 | $2.10 | $2.20 | $2.10 | $2.19 | $2.19 | 771,004 |
| 2022-10-18 | $2.09 | $2.18 | $2.08 | $2.12 | $2.12 | 524,964 |
| 2022-10-17 | $2.00 | $2.08 | $1.98 | $2.06 | $2.06 | 639,098 |
| 2022-10-14 | $2.04 | $2.05 | $1.95 | $1.96 | $1.96 | 721,119 |
| 2022-10-13 | $2.01 | $2.06 | $1.98 | $2.00 | $2.00 | 799,620 |
| 2022-10-12 | $2.09 | $2.10 | $2.03 | $2.03 | $2.03 | 618,768 |
| 2022-10-11 | $2.02 | $2.09 | $1.95 | $2.06 | $2.06 | 853,043 |
| 2022-10-10 | $2.15 | $2.16 | $2.03 | $2.03 | $2.03 | 500,228 |
| 2022-10-07 | $2.22 | $2.22 | $2.09 | $2.13 | $2.13 | 424,209 |
| 2022-10-06 | $2.25 | $2.29 | $2.17 | $2.22 | $2.22 | 550,721 |
| 2022-10-05 | $2.19 | $2.24 | $2.16 | $2.23 | $2.23 | 613,022 |
| 2022-10-04 | $2.15 | $2.26 | $2.14 | $2.23 | $2.23 | 940,249 |
| 2022-10-03 | $2.08 | $2.10 | $2.02 | $2.08 | $2.08 | 559,451 |
| 2022-09-30 | $2.10 | $2.14 | $2.02 | $2.02 | $2.02 | 763,284 |
| 2022-09-29 | $2.03 | $2.13 | $2.01 | $2.09 | $2.09 | 914,382 |
| 2022-09-28 | $2.06 | $2.09 | $2.02 | $2.06 | $2.06 | 657,784 |
| 2022-09-27 | $2.16 | $2.20 | $2.04 | $2.04 | $2.04 | 687,275 |
| 2022-09-26 | $2.10 | $2.22 | $2.09 | $2.16 | $2.16 | 981,359 |
| 2022-09-23 | $2.03 | $2.13 | $2.00 | $2.10 | $2.10 | 1,020,190 |
| 2022-09-22 | $2.10 | $2.11 | $2.03 | $2.05 | $2.05 | 890,670 |
| 2022-09-21 | $2.30 | $2.31 | $2.10 | $2.11 | $2.11 | 1,107,523 |
| 2022-09-20 | $2.26 | $2.29 | $2.19 | $2.29 | $2.29 | 1,209,309 |
| 2022-09-19 | $2.31 | $2.34 | $2.22 | $2.27 | $2.27 | 963,931 |
| 2022-09-16 | $2.31 | $2.34 | $2.21 | $2.34 | $2.34 | 1,808,340 |
| 2022-09-15 | $2.23 | $2.37 | $2.20 | $2.35 | $2.35 | 1,289,971 |
| 2022-09-14 | $2.20 | $2.26 | $2.17 | $2.25 | $2.25 | 1,132,870 |
| 2022-09-13 | $2.20 | $2.26 | $2.15 | $2.22 | $2.22 | 1,303,378 |
| 2022-09-12 | $2.32 | $2.35 | $2.22 | $2.23 | $2.23 | 787,446 |
| 2022-09-09 | $2.36 | $2.41 | $2.30 | $2.31 | $2.31 | 777,049 |
| 2022-09-08 | $2.30 | $2.39 | $2.26 | $2.35 | $2.35 | 920,741 |
| 2022-09-07 | $2.26 | $2.35 | $2.17 | $2.33 | $2.33 | 1,505,050 |
| 2022-09-06 | $2.22 | $2.32 | $2.20 | $2.25 | $2.25 | 1,381,845 |
| 2022-09-02 | $2.34 | $2.34 | $2.19 | $2.20 | $2.20 | 1,174,279 |
| 2022-09-01 | $2.17 | $2.37 | $2.16 | $2.34 | $2.34 | 2,554,920 |
| 2022-08-31 | $2.33 | $2.41 | $2.17 | $2.17 | $2.17 | 2,081,802 |
| 2022-08-30 | $2.46 | $2.46 | $2.34 | $2.35 | $2.35 | 1,215,512 |
| 2022-08-29 | $2.51 | $2.55 | $2.43 | $2.45 | $2.45 | 893,815 |
| 2022-08-26 | $2.55 | $2.57 | $2.48 | $2.52 | $2.52 | 777,316 |
| 2022-08-25 | $2.57 | $2.61 | $2.53 | $2.55 | $2.55 | 943,115 |
| 2022-08-24 | $2.53 | $2.61 | $2.49 | $2.58 | $2.58 | 1,099,756 |
| 2022-08-23 | $2.64 | $2.67 | $2.53 | $2.53 | $2.53 | 1,235,454 |
| 2022-08-22 | $2.64 | $2.73 | $2.62 | $2.63 | $2.63 | 896,785 |
| 2022-08-19 | $2.76 | $2.85 | $2.70 | $2.71 | $2.71 | 820,477 |
| 2022-08-18 | $2.64 | $2.80 | $2.50 | $2.80 | $2.80 | 1,502,842 |
| 2022-08-17 | $2.99 | $2.99 | $2.47 | $2.58 | $2.58 | 8,448,385 |
| 2022-08-16 | $3.13 | $3.19 | $3.00 | $3.00 | $3.00 | 1,082,537 |
| 2022-08-15 | $3.09 | $3.27 | $3.05 | $3.19 | $3.19 | 779,033 |
| 2022-08-12 | $2.94 | $3.17 | $2.91 | $3.16 | $3.16 | 1,575,018 |
| 2022-08-11 | $3.08 | $3.08 | $2.88 | $2.92 | $2.92 | 2,539,358 |
| 2022-08-10 | $3.14 | $3.20 | $3.06 | $3.14 | $3.14 | 935,814 |
| 2022-08-09 | $3.13 | $3.23 | $2.98 | $3.09 | $3.09 | 2,576,320 |
| 2022-08-08 | $3.17 | $3.26 | $3.12 | $3.13 | $3.13 | 1,176,274 |
| 2022-08-05 | $3.11 | $3.46 | $3.06 | $3.18 | $3.18 | 1,792,102 |
| 2022-08-04 | $3.62 | $3.71 | $3.43 | $3.46 | $3.46 | 1,007,867 |
| 2022-08-03 | $3.67 | $3.70 | $3.62 | $3.62 | $3.62 | 351,616 |
| 2022-08-02 | $3.56 | $3.65 | $3.55 | $3.62 | $3.62 | 429,114 |
| 2022-08-01 | $3.47 | $3.64 | $3.43 | $3.54 | $3.54 | 582,976 |
| 2022-07-29 | $3.55 | $3.62 | $3.48 | $3.54 | $3.54 | 640,984 |
| 2022-07-28 | $3.56 | $3.61 | $3.40 | $3.59 | $3.59 | 697,918 |
| 2022-07-27 | $3.42 | $3.56 | $3.40 | $3.56 | $3.56 | 651,226 |
| 2022-07-26 | $3.29 | $3.42 | $3.28 | $3.39 | $3.39 | 574,149 |
| 2022-07-25 | $3.14 | $3.33 | $3.13 | $3.33 | $3.33 | 625,608 |
| 2022-07-22 | $3.33 | $3.38 | $3.09 | $3.16 | $3.16 | 1,062,535 |
| 2022-07-21 | $3.23 | $3.35 | $3.22 | $3.35 | $3.35 | 411,232 |
| 2022-07-20 | $3.27 | $3.31 | $3.18 | $3.30 | $3.30 | 534,547 |
| 2022-07-19 | $3.22 | $3.33 | $3.20 | $3.28 | $3.28 | 969,323 |
| 2022-07-18 | $3.18 | $3.26 | $3.14 | $3.16 | $3.16 | 504,176 |
| 2022-07-15 | $3.22 | $3.22 | $3.05 | $3.13 | $3.13 | 526,669 |
| 2022-07-14 | $3.10 | $3.20 | $3.10 | $3.15 | $3.15 | 221,894 |
| 2022-07-13 | $3.16 | $3.23 | $3.10 | $3.17 | $3.17 | 366,957 |
| 2022-07-12 | $3.29 | $3.32 | $3.15 | $3.17 | $3.17 | 402,390 |
| 2022-07-11 | $3.25 | $3.36 | $3.19 | $3.31 | $3.31 | 379,889 |
| 2022-07-08 | $3.27 | $3.37 | $3.16 | $3.30 | $3.30 | 623,523 |
| 2022-07-07 | $3.25 | $3.33 | $3.20 | $3.29 | $3.29 | 989,475 |
| 2022-07-06 | $3.35 | $3.38 | $3.18 | $3.22 | $3.22 | 460,446 |
| 2022-07-05 | $3.30 | $3.34 | $3.20 | $3.32 | $3.32 | 423,748 |
| 2022-07-01 | $3.18 | $3.38 | $3.12 | $3.36 | $3.36 | 544,472 |
| 2022-06-30 | $3.28 | $3.31 | $3.17 | $3.18 | $3.18 | 310,280 |
| 2022-06-29 | $3.33 | $3.35 | $3.20 | $3.32 | $3.32 | 503,140 |
| 2022-06-28 | $3.38 | $3.53 | $3.31 | $3.32 | $3.32 | 787,605 |
| 2022-06-27 | $3.24 | $3.43 | $3.19 | $3.40 | $3.40 | 426,465 |
| 2022-06-24 | $3.29 | $3.35 | $3.18 | $3.20 | $3.20 | 893,334 |
| 2022-06-23 | $3.15 | $3.31 | $3.11 | $3.28 | $3.28 | 561,878 |
| 2022-06-22 | $3.06 | $3.13 | $3.03 | $3.09 | $3.09 | 744,248 |
| 2022-06-21 | $3.20 | $3.21 | $3.06 | $3.06 | $3.06 | 664,291 |
| 2022-06-17 | $3.05 | $3.22 | $3.05 | $3.19 | $3.19 | 986,753 |
| 2022-06-16 | $3.25 | $3.32 | $3.01 | $3.01 | $3.01 | 826,637 |
| 2022-06-15 | $3.13 | $3.48 | $3.05 | $3.36 | $3.36 | 1,300,535 |
| 2022-06-14 | $3.04 | $3.11 | $2.98 | $3.07 | $3.07 | 752,006 |
| 2022-06-13 | $3.11 | $3.13 | $2.90 | $3.02 | $3.02 | 823,425 |
| 2022-06-10 | $3.20 | $3.20 | $3.07 | $3.18 | $3.18 | 570,206 |
| 2022-06-09 | $3.30 | $3.35 | $3.18 | $3.22 | $3.22 | 479,944 |
| 2022-06-08 | $3.39 | $3.42 | $3.32 | $3.34 | $3.34 | 274,806 |
| 2022-06-07 | $3.31 | $3.40 | $3.30 | $3.40 | $3.40 | 444,831 |
| 2022-06-06 | $3.53 | $3.55 | $3.29 | $3.33 | $3.33 | 583,673 |
| 2022-06-03 | $3.56 | $3.64 | $3.48 | $3.49 | $3.49 | 541,183 |
| 2022-06-02 | $3.71 | $3.71 | $3.50 | $3.60 | $3.60 | 468,332 |
| 2022-06-01 | $3.65 | $3.77 | $3.57 | $3.70 | $3.70 | 816,450 |
| 2022-05-31 | $3.38 | $3.64 | $3.37 | $3.63 | $3.63 | 1,051,553 |
| 2022-05-27 | $3.52 | $3.55 | $3.35 | $3.46 | $3.46 | 606,077 |
| 2022-05-26 | $3.45 | $3.55 | $3.33 | $3.49 | $3.49 | 1,447,642 |
| 2022-05-25 | $3.31 | $3.47 | $3.31 | $3.43 | $3.43 | 539,696 |
| 2022-05-24 | $3.31 | $3.32 | $3.14 | $3.30 | $3.30 | 611,849 |
| 2022-05-23 | $3.57 | $3.59 | $3.32 | $3.35 | $3.35 | 579,537 |
| 2022-05-20 | $3.49 | $3.55 | $3.41 | $3.51 | $3.51 | 420,038 |
| 2022-05-19 | $3.45 | $3.53 | $3.42 | $3.47 | $3.47 | 385,947 |
| 2022-05-18 | $3.66 | $3.67 | $3.43 | $3.48 | $3.48 | 432,733 |
| 2022-05-17 | $3.49 | $3.71 | $3.49 | $3.70 | $3.70 | 729,372 |
| 2022-05-16 | $3.39 | $3.49 | $3.37 | $3.43 | $3.43 | 339,448 |
| 2022-05-13 | $3.44 | $3.52 | $3.39 | $3.45 | $3.45 | 476,701 |
| 2022-05-12 | $3.26 | $3.44 | $3.22 | $3.40 | $3.40 | 660,832 |
| 2022-05-11 | $3.34 | $3.51 | $3.24 | $3.26 | $3.26 | 842,245 |
| 2022-05-10 | $3.20 | $3.37 | $3.16 | $3.33 | $3.33 | 992,001 |
| 2022-05-09 | $3.32 | $3.39 | $3.08 | $3.12 | $3.12 | 1,029,472 |
| 2022-05-06 | $3.57 | $3.59 | $3.37 | $3.40 | $3.40 | 823,720 |
| 2022-05-05 | $3.65 | $3.74 | $3.47 | $3.55 | $3.55 | 1,145,567 |
| 2022-05-04 | $3.85 | $3.90 | $3.26 | $3.73 | $3.73 | 2,766,114 |
| 2022-05-03 | $4.05 | $4.08 | $3.97 | $4.01 | $4.01 | 811,191 |
| 2022-05-02 | $3.87 | $4.03 | $3.82 | $4.03 | $4.03 | 925,321 |
| 2022-04-29 | $3.90 | $3.98 | $3.83 | $3.86 | $3.86 | 520,233 |
| 2022-04-28 | $3.91 | $3.98 | $3.80 | $3.95 | $3.95 | 421,089 |
| 2022-04-27 | $3.83 | $3.90 | $3.80 | $3.87 | $3.87 | 425,304 |
| 2022-04-26 | $3.83 | $3.90 | $3.76 | $3.84 | $3.84 | 907,938 |
| 2022-04-25 | $3.85 | $3.91 | $3.78 | $3.87 | $3.87 | 546,903 |
| 2022-04-22 | $3.99 | $4.00 | $3.89 | $3.91 | $3.91 | 478,951 |
| 2022-04-21 | $4.08 | $4.09 | $3.96 | $4.01 | $4.01 | 820,422 |
| 2022-04-20 | $4.24 | $4.25 | $4.05 | $4.07 | $4.07 | 528,811 |
| 2022-04-19 | $4.09 | $4.27 | $4.09 | $4.20 | $4.20 | 470,779 |
| 2022-04-18 | $4.10 | $4.28 | $4.05 | $4.12 | $4.12 | 1,381,247 |
| 2022-04-14 | $4.36 | $4.40 | $4.12 | $4.12 | $4.12 | 694,356 |
| 2022-04-13 | $4.26 | $4.54 | $4.11 | $4.34 | $4.34 | 2,099,575 |
| 2022-04-12 | $4.47 | $4.48 | $4.28 | $4.29 | $4.29 | 681,030 |
| 2022-04-11 | $4.46 | $4.51 | $4.37 | $4.41 | $4.41 | 614,177 |
| 2022-04-08 | $4.26 | $4.60 | $4.21 | $4.46 | $4.46 | 1,531,588 |
| 2022-04-07 | $4.08 | $4.31 | $4.00 | $4.26 | $4.26 | 850,072 |
| 2022-04-06 | $4.10 | $4.13 | $4.03 | $4.09 | $4.09 | 609,538 |
| 2022-04-05 | $4.26 | $4.33 | $4.10 | $4.11 | $4.11 | 659,121 |
| 2022-04-04 | $4.28 | $4.31 | $4.21 | $4.23 | $4.23 | 542,210 |
| 2022-04-01 | $4.23 | $4.33 | $4.22 | $4.30 | $4.30 | 463,614 |
| 2022-03-31 | $4.21 | $4.22 | $4.12 | $4.17 | $4.17 | 437,833 |
| 2022-03-30 | $4.22 | $4.38 | $4.21 | $4.22 | $4.22 | 544,474 |
| 2022-03-29 | $4.18 | $4.26 | $4.16 | $4.22 | $4.22 | 513,708 |
| 2022-03-28 | $4.14 | $4.16 | $4.03 | $4.11 | $4.11 | 554,032 |
| 2022-03-25 | $4.09 | $4.19 | $4.08 | $4.15 | $4.15 | 621,482 |
| 2022-03-24 | $4.06 | $4.07 | $3.99 | $4.07 | $4.07 | 696,315 |
| 2022-03-23 | $4.03 | $4.20 | $4.01 | $4.04 | $4.04 | 1,122,132 |
| 2022-03-22 | $4.06 | $4.13 | $3.98 | $4.04 | $4.04 | 1,176,036 |
| 2022-03-21 | $4.19 | $4.22 | $4.03 | $4.05 | $4.05 | 761,818 |
| 2022-03-18 | $4.15 | $4.29 | $4.12 | $4.19 | $4.19 | 1,057,736 |
| 2022-03-17 | $4.02 | $4.18 | $4.02 | $4.15 | $4.15 | 767,943 |
| 2022-03-16 | $4.01 | $4.13 | $3.99 | $4.10 | $4.10 | 774,793 |
| 2022-03-15 | $4.01 | $4.07 | $3.95 | $3.97 | $3.97 | 501,142 |
| 2022-03-14 | $4.13 | $4.24 | $4.00 | $4.05 | $4.05 | 594,373 |
| 2022-03-11 | $4.15 | $4.25 | $4.09 | $4.12 | $4.12 | 558,520 |
| 2022-03-10 | $3.96 | $4.17 | $3.95 | $4.15 | $4.15 | 662,961 |
| 2022-03-09 | $4.06 | $4.09 | $3.99 | $4.03 | $4.03 | 630,656 |
| 2022-03-08 | $3.88 | $4.09 | $3.87 | $3.99 | $3.99 | 681,195 |
| 2022-03-07 | $4.03 | $4.09 | $3.89 | $3.90 | $3.90 | 884,983 |
| 2022-03-04 | $4.07 | $4.16 | $3.98 | $4.04 | $4.04 | 1,030,695 |
| 2022-03-03 | $4.02 | $4.19 | $3.86 | $4.14 | $4.14 | 1,422,620 |
| 2022-03-02 | $4.24 | $4.32 | $4.00 | $4.02 | $4.02 | 1,683,121 |
| 2022-03-01 | $4.53 | $4.53 | $4.35 | $4.45 | $4.45 | 688,376 |
| 2022-02-28 | $4.49 | $4.58 | $4.43 | $4.53 | $4.53 | 656,969 |
| 2022-02-25 | $4.41 | $4.62 | $4.41 | $4.59 | $4.59 | 466,434 |
| 2022-02-24 | $4.36 | $4.41 | $4.28 | $4.40 | $4.40 | 472,490 |
| 2022-02-23 | $4.58 | $4.62 | $4.42 | $4.43 | $4.43 | 433,355 |
| 2022-02-22 | $4.62 | $4.70 | $4.52 | $4.54 | $4.54 | 400,281 |
| 2022-02-18 | $4.72 | $4.76 | $4.61 | $4.63 | $4.63 | 395,872 |
| 2022-02-17 | $4.83 | $4.87 | $4.75 | $4.75 | $4.75 | 316,932 |
| 2022-02-16 | $4.70 | $4.86 | $4.68 | $4.85 | $4.85 | 281,400 |
| 2022-02-15 | $4.80 | $4.81 | $4.71 | $4.73 | $4.73 | 385,334 |
| 2022-02-14 | $4.83 | $4.87 | $4.72 | $4.73 | $4.73 | 402,126 |
| 2022-02-11 | $4.86 | $4.98 | $4.79 | $4.80 | $4.80 | 557,497 |
| 2022-02-10 | $4.79 | $4.96 | $4.75 | $4.86 | $4.86 | 658,599 |
| 2022-02-09 | $4.72 | $4.87 | $4.72 | $4.87 | $4.87 | 519,871 |
| 2022-02-08 | $4.65 | $4.68 | $4.58 | $4.68 | $4.68 | 318,307 |
| 2022-02-07 | $4.57 | $4.70 | $4.54 | $4.66 | $4.66 | 344,998 |
| 2022-02-04 | $4.76 | $4.81 | $4.47 | $4.60 | $4.60 | 929,758 |
| 2022-02-03 | $4.71 | $4.90 | $4.70 | $4.81 | $4.81 | 956,040 |
| 2022-02-02 | $4.63 | $4.79 | $4.55 | $4.76 | $4.76 | 627,101 |
| 2022-02-01 | $4.41 | $4.64 | $4.38 | $4.62 | $4.62 | 706,869 |
| 2022-01-31 | $4.34 | $4.47 | $4.31 | $4.43 | $4.43 | 392,791 |
| 2022-01-28 | $4.26 | $4.36 | $4.17 | $4.36 | $4.36 | 440,830 |
| 2022-01-27 | $4.36 | $4.45 | $4.27 | $4.29 | $4.29 | 422,070 |
| 2022-01-26 | $4.52 | $4.54 | $4.27 | $4.33 | $4.33 | 478,834 |
| 2022-01-25 | $4.39 | $4.53 | $4.36 | $4.49 | $4.49 | 518,597 |
| 2022-01-24 | $4.41 | $4.45 | $4.25 | $4.45 | $4.45 | 592,595 |
| 2022-01-21 | $4.40 | $4.56 | $4.40 | $4.46 | $4.46 | 571,640 |
| 2022-01-20 | $4.48 | $4.61 | $4.39 | $4.40 | $4.40 | 500,320 |
| 2022-01-19 | $4.49 | $4.56 | $4.43 | $4.46 | $4.46 | 615,967 |
| 2022-01-18 | $4.56 | $4.62 | $4.50 | $4.50 | $4.50 | 492,735 |
| 2022-01-14 | $4.58 | $4.66 | $4.52 | $4.64 | $4.64 | 351,443 |
| 2022-01-13 | $4.74 | $4.74 | $4.59 | $4.61 | $4.61 | 423,832 |
| 2022-01-12 | $4.76 | $4.79 | $4.64 | $4.73 | $4.73 | 554,557 |
| 2022-01-11 | $4.70 | $4.81 | $4.59 | $4.76 | $4.76 | 542,456 |
| 2022-01-10 | $4.63 | $4.70 | $4.53 | $4.70 | $4.70 | 406,694 |
| 2022-01-07 | $4.60 | $4.67 | $4.58 | $4.63 | $4.63 | 420,767 |
| 2022-01-06 | $4.76 | $4.79 | $4.56 | $4.60 | $4.60 | 929,318 |
| 2022-01-05 | $4.90 | $5.11 | $4.74 | $4.76 | $4.76 | 1,091,987 |
| 2022-01-04 | $4.92 | $4.99 | $4.83 | $4.89 | $4.89 | 778,482 |
| 2022-01-03 | $4.84 | $4.92 | $4.78 | $4.85 | $4.85 | 706,013 |
| 2021-12-31 | $4.83 | $4.91 | $4.79 | $4.79 | $4.79 | 422,718 |
| 2021-12-30 | $4.90 | $4.99 | $4.85 | $4.86 | $4.86 | 444,190 |
| 2021-12-29 | $5.01 | $5.01 | $4.90 | $4.91 | $4.91 | 408,396 |
| 2021-12-28 | $5.04 | $5.10 | $5.01 | $5.02 | $5.02 | 356,256 |
| 2021-12-27 | $5.07 | $5.11 | $4.97 | $5.09 | $5.09 | 716,828 |
| 2021-12-23 | $4.96 | $5.13 | $4.94 | $5.07 | $5.07 | 640,513 |
| 2021-12-22 | $4.64 | $5.00 | $4.63 | $4.97 | $4.97 | 1,195,329 |
| 2021-12-21 | $4.67 | $4.79 | $4.61 | $4.67 | $4.67 | 868,099 |
| 2021-12-20 | $4.51 | $4.56 | $4.40 | $4.56 | $4.56 | 1,175,420 |
| 2021-12-17 | $4.13 | $4.35 | $4.06 | $4.27 | $4.27 | 1,011,587 |
| 2021-12-16 | $4.13 | $4.30 | $4.13 | $4.16 | $4.16 | 1,120,040 |
| 2021-12-15 | $3.91 | $4.18 | $3.89 | $4.14 | $4.14 | 1,334,654 |
| 2021-12-14 | $4.00 | $4.13 | $3.95 | $3.95 | $3.95 | 729,074 |
| 2021-12-13 | $4.02 | $4.08 | $4.00 | $4.04 | $4.04 | 563,583 |
| 2021-12-10 | $4.11 | $4.14 | $4.03 | $4.04 | $4.04 | 828,630 |
| 2021-12-09 | $4.22 | $4.26 | $4.09 | $4.09 | $4.09 | 562,331 |
| 2021-12-08 | $4.28 | $4.29 | $4.20 | $4.26 | $4.26 | 643,016 |
| 2021-12-07 | $4.29 | $4.36 | $4.23 | $4.24 | $4.24 | 629,030 |
| 2021-12-06 | $4.16 | $4.23 | $4.02 | $4.22 | $4.22 | 762,728 |
| 2021-12-03 | $4.23 | $4.24 | $4.05 | $4.13 | $4.13 | 869,173 |
| 2021-12-02 | $4.10 | $4.18 | $4.05 | $4.17 | $4.17 | 1,174,756 |
| 2021-12-01 | $4.32 | $4.38 | $4.09 | $4.10 | $4.10 | 983,158 |
| 2021-11-30 | $4.22 | $4.25 | $4.15 | $4.18 | $4.18 | 1,449,553 |
| 2021-11-29 | $4.39 | $4.40 | $4.23 | $4.27 | $4.27 | 972,301 |
| 2021-11-26 | $4.45 | $4.45 | $4.23 | $4.25 | $4.25 | 965,600 |
| 2021-11-24 | $4.53 | $4.68 | $4.49 | $4.62 | $4.62 | 624,839 |
| 2021-11-23 | $4.51 | $4.58 | $4.47 | $4.54 | $4.54 | 696,995 |
| 2021-11-22 | $4.65 | $4.69 | $4.52 | $4.53 | $4.53 | 577,517 |
| 2021-11-19 | $4.53 | $4.72 | $4.53 | $4.62 | $4.62 | 745,674 |
| 2021-11-18 | $4.81 | $4.82 | $4.58 | $4.59 | $4.59 | 972,388 |
| 2021-11-17 | $4.97 | $4.97 | $4.72 | $4.77 | $4.77 | 867,956 |
| 2021-11-16 | $5.15 | $5.15 | $4.94 | $4.95 | $4.95 | 731,904 |
| 2021-11-15 | $5.23 | $5.23 | $5.14 | $5.16 | $5.16 | 622,377 |
| 2021-11-12 | $5.26 | $5.33 | $5.20 | $5.21 | $5.21 | 271,339 |
| 2021-11-11 | $5.24 | $5.38 | $5.23 | $5.26 | $5.26 | 441,239 |
| 2021-11-10 | $5.31 | $5.36 | $5.24 | $5.25 | $5.25 | 462,820 |
| 2021-11-09 | $5.27 | $5.42 | $5.20 | $5.34 | $5.34 | 708,174 |
| 2021-11-08 | $5.10 | $5.29 | $5.10 | $5.25 | $5.25 | 958,613 |
| 2021-11-05 | $5.14 | $5.31 | $5.10 | $5.14 | $5.14 | 1,070,345 |
| 2021-11-04 | $5.05 | $5.16 | $4.90 | $5.09 | $5.09 | 2,140,339 |
| 2021-11-03 | $5.45 | $5.63 | $5.28 | $5.32 | $5.32 | 1,870,108 |
| 2021-11-02 | $5.62 | $5.82 | $5.56 | $5.82 | $5.82 | 1,666,185 |
| 2021-11-01 | $5.55 | $5.77 | $5.51 | $5.54 | $5.54 | 1,232,605 |
| 2021-10-29 | $5.48 | $5.53 | $5.41 | $5.49 | $5.49 | 838,303 |
| 2021-10-28 | $5.38 | $5.47 | $5.33 | $5.45 | $5.45 | 439,235 |
| 2021-10-27 | $5.50 | $5.50 | $5.27 | $5.34 | $5.34 | 702,093 |
| 2021-10-26 | $5.69 | $5.69 | $5.53 | $5.54 | $5.54 | 482,113 |
| 2021-10-25 | $5.66 | $5.72 | $5.64 | $5.69 | $5.69 | 459,183 |
| 2021-10-22 | $5.70 | $5.73 | $5.62 | $5.67 | $5.67 | 267,290 |
| 2021-10-21 | $5.73 | $5.82 | $5.69 | $5.72 | $5.72 | 452,930 |
| 2021-10-20 | $5.65 | $5.78 | $5.63 | $5.72 | $5.72 | 432,408 |
| 2021-10-19 | $5.57 | $5.72 | $5.54 | $5.67 | $5.67 | 369,120 |
| 2021-10-18 | $5.63 | $5.65 | $5.53 | $5.58 | $5.58 | 353,859 |
| 2021-10-15 | $5.87 | $5.87 | $5.64 | $5.64 | $5.64 | 715,015 |
| 2021-10-14 | $5.72 | $5.81 | $5.71 | $5.73 | $5.73 | 351,870 |
| 2021-10-13 | $5.84 | $5.90 | $5.69 | $5.69 | $5.69 | 603,157 |
| 2021-10-12 | $5.91 | $5.99 | $5.82 | $5.85 | $5.85 | 1,008,635 |
| 2021-10-11 | $5.70 | $5.96 | $5.48 | $5.84 | $5.84 | 1,234,175 |
| 2021-10-08 | $5.60 | $5.74 | $5.56 | $5.62 | $5.62 | 670,358 |
| 2021-10-07 | $5.43 | $5.64 | $5.43 | $5.62 | $5.62 | 621,048 |
| 2021-10-06 | $5.34 | $5.45 | $5.30 | $5.40 | $5.40 | 422,817 |
| 2021-10-05 | $5.39 | $5.49 | $5.32 | $5.43 | $5.43 | 583,508 |
| 2021-10-04 | $5.52 | $5.52 | $5.31 | $5.39 | $5.39 | 1,001,226 |
| 2021-10-01 | $5.35 | $5.59 | $5.33 | $5.54 | $5.54 | 689,151 |
| 2021-09-30 | $5.53 | $5.54 | $5.32 | $5.34 | $5.34 | 648,228 |
| 2021-09-29 | $5.53 | $5.67 | $5.44 | $5.50 | $5.50 | 1,399,966 |
| 2021-09-28 | $5.27 | $5.58 | $5.16 | $5.52 | $5.52 | 1,228,048 |
| 2021-09-27 | $5.36 | $5.59 | $5.33 | $5.33 | $5.33 | 1,085,022 |
| 2021-09-24 | $5.19 | $5.36 | $5.19 | $5.31 | $5.31 | 720,223 |
| 2021-09-23 | $5.08 | $5.28 | $5.08 | $5.21 | $5.21 | 498,778 |
| 2021-09-22 | $5.06 | $5.14 | $5.03 | $5.04 | $5.04 | 512,025 |
| 2021-09-21 | $4.98 | $5.07 | $4.96 | $5.03 | $5.03 | 443,860 |
| 2021-09-20 | $4.88 | $5.04 | $4.87 | $4.95 | $4.95 | 697,692 |
| 2021-09-17 | $4.99 | $5.07 | $4.90 | $5.05 | $5.05 | 2,621,551 |
| 2021-09-16 | $4.92 | $4.97 | $4.69 | $4.96 | $4.96 | 1,651,575 |
| 2021-09-15 | $4.94 | $5.01 | $4.84 | $4.95 | $4.95 | 1,443,971 |
| 2021-09-14 | $5.12 | $5.12 | $4.90 | $4.94 | $4.94 | 914,042 |
| 2021-09-13 | $5.08 | $5.21 | $5.02 | $5.11 | $5.11 | 765,774 |
| 2021-09-10 | $5.17 | $5.20 | $5.06 | $5.12 | $5.12 | 887,859 |
| 2021-09-09 | $5.16 | $5.29 | $5.08 | $5.15 | $5.15 | 1,017,175 |
| 2021-09-08 | $5.27 | $5.34 | $5.10 | $5.19 | $5.19 | 802,959 |
| 2021-09-07 | $5.41 | $5.46 | $5.22 | $5.27 | $5.27 | 856,729 |
| 2021-09-03 | $5.56 | $5.58 | $5.39 | $5.42 | $5.42 | 574,705 |
| 2021-09-02 | $5.43 | $5.69 | $5.42 | $5.58 | $5.58 | 673,930 |
| 2021-09-01 | $5.67 | $5.77 | $5.37 | $5.42 | $5.42 | 854,472 |
| 2021-08-31 | $5.24 | $5.70 | $5.24 | $5.64 | $5.64 | 1,499,817 |
| 2021-08-30 | $5.24 | $5.42 | $5.21 | $5.25 | $5.25 | 925,415 |
| 2021-08-27 | $5.16 | $5.30 | $5.14 | $5.29 | $5.29 | 1,450,194 |
| 2021-08-26 | $5.54 | $5.59 | $5.08 | $5.18 | $5.18 | 6,427,738 |
| 2021-08-25 | $5.53 | $5.61 | $5.44 | $5.55 | $5.55 | 5,537,408 |
| 2021-08-24 | $5.35 | $5.75 | $5.27 | $5.54 | $5.54 | 1,470,341 |
| 2021-08-23 | $4.93 | $5.38 | $4.87 | $5.29 | $5.29 | 1,046,891 |
| 2021-08-20 | $4.89 | $4.97 | $4.81 | $4.85 | $4.85 | 620,316 |
| 2021-08-19 | $4.95 | $5.02 | $4.90 | $4.90 | $4.90 | 520,470 |
| 2021-08-18 | $4.76 | $5.13 | $4.74 | $4.99 | $4.99 | 774,421 |
| 2021-08-17 | $4.91 | $4.93 | $4.73 | $4.77 | $4.77 | 820,978 |
| 2021-08-16 | $5.09 | $5.09 | $4.97 | $4.97 | $4.97 | 314,284 |
| 2021-08-13 | $5.05 | $5.16 | $5.03 | $5.11 | $5.11 | 522,655 |
| 2021-08-12 | $5.00 | $5.12 | $4.94 | $5.07 | $5.07 | 479,803 |
| 2021-08-11 | $5.06 | $5.16 | $5.03 | $5.04 | $5.04 | 682,152 |
| 2021-08-10 | $5.17 | $5.26 | $4.99 | $5.09 | $5.09 | 951,215 |
| 2021-08-09 | $5.16 | $5.24 | $4.82 | $5.14 | $5.14 | 1,666,501 |
| 2021-08-06 | $5.02 | $5.11 | $4.86 | $4.87 | $4.87 | 1,647,674 |
| 2021-08-05 | $4.89 | $5.06 | $4.83 | $5.03 | $5.03 | 838,973 |
| 2021-08-04 | $4.91 | $5.03 | $4.79 | $4.83 | $4.83 | 977,024 |
| 2021-08-03 | $5.00 | $5.03 | $4.88 | $4.95 | $4.95 | 706,370 |
| 2021-08-02 | $4.96 | $5.03 | $4.93 | $4.99 | $4.99 | 447,042 |
| 2021-07-30 | $4.88 | $4.96 | $4.86 | $4.93 | $4.93 | 504,335 |
| 2021-07-29 | $5.02 | $5.07 | $4.86 | $4.93 | $4.93 | 665,160 |
| 2021-07-28 | $4.88 | $5.01 | $4.85 | $4.95 | $4.95 | 482,391 |
| 2021-07-27 | $4.82 | $4.87 | $4.74 | $4.86 | $4.86 | 528,874 |
| 2021-07-26 | $4.86 | $4.93 | $4.81 | $4.83 | $4.83 | 465,754 |
| 2021-07-23 | $4.87 | $4.87 | $4.71 | $4.83 | $4.83 | 627,939 |
| 2021-07-22 | $4.75 | $4.85 | $4.64 | $4.81 | $4.81 | 716,678 |
| 2021-07-21 | $4.74 | $4.91 | $4.69 | $4.77 | $4.77 | 988,297 |
| 2021-07-20 | $4.42 | $4.80 | $4.37 | $4.70 | $4.70 | 2,334,058 |
| 2021-07-19 | $4.22 | $4.32 | $4.00 | $4.32 | $4.32 | 2,230,730 |
| 2021-07-16 | $4.37 | $4.41 | $4.21 | $4.31 | $4.31 | 1,083,014 |
| 2021-07-15 | $4.48 | $4.54 | $4.33 | $4.36 | $4.36 | 1,091,642 |
| 2021-07-14 | $4.70 | $4.74 | $4.46 | $4.49 | $4.49 | 1,106,237 |
| 2021-07-13 | $4.77 | $4.80 | $4.61 | $4.68 | $4.68 | 763,206 |
| 2021-07-12 | $4.69 | $4.87 | $4.65 | $4.81 | $4.81 | 835,035 |
| 2021-07-09 | $4.73 | $4.78 | $4.65 | $4.70 | $4.70 | 690,280 |
| 2021-07-08 | $4.89 | $4.90 | $4.68 | $4.69 | $4.69 | 1,219,981 |
| 2021-07-07 | $5.11 | $5.14 | $4.87 | $4.92 | $4.92 | 1,238,243 |
| 2021-07-06 | $5.12 | $5.20 | $4.99 | $5.15 | $5.15 | 727,462 |
| 2021-07-02 | $5.28 | $5.28 | $4.96 | $5.14 | $5.14 | 1,700,674 |
| 2021-07-01 | $5.15 | $5.33 | $5.11 | $5.28 | $5.28 | 801,416 |
| 2021-06-30 | $5.15 | $5.20 | $5.06 | $5.12 | $5.12 | 537,228 |
| 2021-06-29 | $5.27 | $5.27 | $5.11 | $5.15 | $5.15 | 670,843 |
| 2021-06-28 | $5.37 | $5.40 | $5.19 | $5.22 | $5.22 | 472,144 |
| 2021-06-25 | $5.41 | $5.47 | $5.33 | $5.34 | $5.34 | 1,184,828 |
| 2021-06-24 | $5.31 | $5.44 | $5.27 | $5.41 | $5.41 | 542,723 |
| 2021-06-23 | $5.26 | $5.29 | $5.19 | $5.26 | $5.26 | 621,035 |
| 2021-06-22 | $5.29 | $5.29 | $5.15 | $5.26 | $5.26 | 605,055 |
| 2021-06-21 | $5.20 | $5.34 | $5.12 | $5.31 | $5.31 | 707,959 |
| 2021-06-18 | $5.45 | $5.50 | $5.15 | $5.20 | $5.20 | 1,628,625 |
| 2021-06-17 | $5.80 | $5.80 | $5.54 | $5.56 | $5.56 | 582,897 |
| 2021-06-16 | $5.65 | $5.77 | $5.61 | $5.77 | $5.77 | 465,214 |
| 2021-06-15 | $5.77 | $5.78 | $5.56 | $5.70 | $5.70 | 631,821 |
| 2021-06-14 | $5.96 | $6.02 | $5.75 | $5.76 | $5.76 | 472,159 |
| 2021-06-11 | $6.03 | $6.09 | $5.95 | $5.96 | $5.96 | 429,116 |
| 2021-06-10 | $5.91 | $6.21 | $5.88 | $6.02 | $6.02 | 1,080,828 |
| 2021-06-09 | $5.76 | $5.94 | $5.76 | $5.88 | $5.88 | 776,173 |
| 2021-06-08 | $5.71 | $5.77 | $5.64 | $5.71 | $5.71 | 558,524 |
| 2021-06-07 | $5.51 | $5.77 | $5.51 | $5.69 | $5.69 | 833,239 |
| 2021-06-04 | $5.58 | $5.60 | $5.45 | $5.46 | $5.46 | 631,479 |
| 2021-06-03 | $5.52 | $5.65 | $5.51 | $5.53 | $5.53 | 808,675 |
| 2021-06-02 | $5.71 | $5.71 | $5.50 | $5.54 | $5.54 | 773,854 |
| 2021-06-01 | $5.73 | $5.76 | $5.65 | $5.69 | $5.69 | 528,613 |
| 2021-05-28 | $5.60 | $5.71 | $5.60 | $5.66 | $5.66 | 483,124 |
| 2021-05-27 | $5.65 | $5.72 | $5.58 | $5.59 | $5.59 | 520,234 |
| 2021-05-26 | $5.62 | $5.69 | $5.60 | $5.65 | $5.65 | 348,049 |
| 2021-05-25 | $5.68 | $5.73 | $5.55 | $5.57 | $5.57 | 557,278 |
| 2021-05-24 | $5.76 | $5.80 | $5.64 | $5.65 | $5.65 | 416,233 |
| 2021-05-21 | $5.74 | $5.86 | $5.68 | $5.72 | $5.72 | 486,915 |
| 2021-05-20 | $5.77 | $5.78 | $5.65 | $5.70 | $5.70 | 423,881 |
| 2021-05-19 | $5.56 | $5.78 | $5.55 | $5.76 | $5.76 | 690,293 |
| 2021-05-18 | $5.78 | $5.88 | $5.71 | $5.71 | $5.71 | 562,493 |
| 2021-05-17 | $5.66 | $5.83 | $5.66 | $5.78 | $5.78 | 709,733 |
| 2021-05-14 | $5.52 | $5.65 | $5.50 | $5.64 | $5.64 | 725,076 |
| 2021-05-13 | $5.31 | $5.53 | $5.31 | $5.48 | $5.48 | 726,482 |
| 2021-05-12 | $5.41 | $5.53 | $5.26 | $5.32 | $5.32 | 1,670,811 |
| 2021-05-11 | $5.21 | $5.45 | $5.14 | $5.44 | $5.44 | 1,397,065 |
| 2021-05-10 | $5.32 | $5.48 | $5.20 | $5.31 | $5.31 | 1,752,647 |
| 2021-05-07 | $5.85 | $5.87 | $5.17 | $5.20 | $5.20 | 2,387,423 |
| 2021-05-06 | $5.77 | $5.80 | $5.51 | $5.78 | $5.78 | 969,347 |
| 2021-05-05 | $5.75 | $5.91 | $5.75 | $5.79 | $5.79 | 779,250 |
| 2021-05-04 | $5.73 | $5.75 | $5.46 | $5.71 | $5.71 | 1,386,609 |
| 2021-05-03 | $5.57 | $5.83 | $5.57 | $5.80 | $5.80 | 1,065,732 |
| 2021-04-30 | $5.64 | $5.68 | $5.43 | $5.51 | $5.51 | 1,100,044 |
| 2021-04-29 | $5.66 | $5.71 | $5.55 | $5.67 | $5.67 | 658,753 |
| 2021-04-28 | $5.67 | $5.70 | $5.56 | $5.63 | $5.63 | 764,702 |
| 2021-04-27 | $5.93 | $5.94 | $5.67 | $5.71 | $5.71 | 1,005,581 |
| 2021-04-26 | $5.70 | $5.99 | $5.70 | $5.87 | $5.87 | 1,227,982 |
| 2021-04-23 | $5.71 | $5.76 | $5.62 | $5.68 | $5.68 | 758,400 |
| 2021-04-22 | $5.83 | $5.88 | $5.67 | $5.70 | $5.70 | 805,709 |
| 2021-04-21 | $5.69 | $5.82 | $5.60 | $5.81 | $5.81 | 675,882 |
| 2021-04-20 | $5.64 | $5.70 | $5.46 | $5.67 | $5.67 | 905,364 |
| 2021-04-19 | $5.86 | $5.89 | $5.60 | $5.68 | $5.68 | 874,971 |
| 2021-04-16 | $5.95 | $5.95 | $5.76 | $5.89 | $5.89 | 596,990 |
| 2021-04-15 | $5.91 | $5.97 | $5.81 | $5.90 | $5.90 | 771,716 |
| 2021-04-14 | $5.78 | $5.96 | $5.75 | $5.82 | $5.82 | 842,391 |
| 2021-04-13 | $5.79 | $5.84 | $5.65 | $5.76 | $5.76 | 803,188 |
| 2021-04-12 | $5.94 | $5.94 | $5.65 | $5.77 | $5.77 | 1,361,767 |
| 2021-04-09 | $6.07 | $6.14 | $5.93 | $5.96 | $5.96 | 956,449 |
| 2021-04-08 | $6.33 | $6.33 | $5.98 | $6.12 | $6.12 | 2,078,574 |
| 2021-04-07 | $6.45 | $6.51 | $6.25 | $6.29 | $6.29 | 1,125,422 |
| 2021-04-06 | $6.81 | $6.81 | $6.32 | $6.44 | $6.44 | 1,574,546 |
| 2021-04-05 | $6.71 | $6.88 | $6.64 | $6.82 | $6.82 | 1,209,717 |
| 2021-04-01 | $6.72 | $6.81 | $6.56 | $6.60 | $6.60 | 1,051,798 |
| 2021-03-31 | $6.70 | $6.91 | $6.59 | $6.73 | $6.73 | 1,864,619 |
| 2021-03-30 | $6.86 | $6.89 | $6.60 | $6.66 | $6.66 | 734,955 |
| 2021-03-29 | $6.80 | $6.90 | $6.62 | $6.78 | $6.78 | 1,563,832 |
| 2021-03-26 | $6.91 | $6.99 | $6.55 | $6.85 | $6.85 | 1,927,082 |
| 2021-03-25 | $6.36 | $6.83 | $6.24 | $6.81 | $6.81 | 2,223,277 |
| 2021-03-24 | $6.84 | $6.90 | $6.43 | $6.43 | $6.43 | 1,455,016 |
| 2021-03-23 | $7.30 | $7.40 | $6.68 | $6.73 | $6.73 | 2,487,361 |
| 2021-03-22 | $7.33 | $7.45 | $7.09 | $7.38 | $7.38 | 1,712,101 |
| 2021-03-19 | $7.00 | $7.19 | $6.80 | $7.17 | $7.17 | 2,653,463 |
| 2021-03-18 | $6.69 | $7.32 | $6.64 | $6.91 | $6.91 | 2,132,228 |
| 2021-03-17 | $6.67 | $6.84 | $6.60 | $6.83 | $6.83 | 1,284,694 |
| 2021-03-16 | $6.93 | $7.13 | $6.70 | $6.74 | $6.74 | 2,318,517 |
| 2021-03-15 | $6.10 | $7.08 | $5.96 | $6.98 | $6.98 | 3,925,798 |
| 2021-03-12 | $6.10 | $6.23 | $5.96 | $6.02 | $6.02 | 2,211,021 |
| 2021-03-11 | $6.03 | $6.14 | $5.94 | $6.14 | $6.14 | 2,267,349 |
| 2021-03-10 | $6.00 | $6.21 | $5.87 | $5.91 | $5.91 | 2,552,562 |
| 2021-03-09 | $5.63 | $6.24 | $5.60 | $5.98 | $5.98 | 7,495,571 |
| 2021-03-08 | $5.15 | $5.69 | $5.10 | $5.60 | $5.60 | 12,677,179 |
| 2021-03-05 | $4.89 | $5.00 | $4.60 | $4.95 | $4.95 | 2,316,988 |
| 2021-03-04 | $4.88 | $4.99 | $4.62 | $4.83 | $4.83 | 2,438,407 |
| 2021-03-03 | $5.06 | $5.19 | $4.84 | $4.89 | $4.89 | 3,131,953 |
| 2021-03-02 | $5.23 | $5.31 | $5.02 | $5.06 | $5.06 | 5,181,826 |
| 2021-03-01 | $5.79 | $5.84 | $5.15 | $5.18 | $5.18 | 8,290,671 |
| 2021-02-26 | $4.95 | $5.89 | $4.91 | $5.39 | $5.39 | 4,557,016 |
| 2021-02-25 | $5.05 | $5.14 | $4.87 | $4.89 | $4.89 | 1,296,064 |
| 2021-02-24 | $4.83 | $5.18 | $4.83 | $5.10 | $5.10 | 1,463,254 |
| 2021-02-23 | $5.27 | $5.38 | $4.72 | $4.80 | $4.80 | 2,996,040 |
| 2021-02-22 | $5.59 | $5.61 | $5.33 | $5.36 | $5.36 | 1,212,538 |
| 2021-02-19 | $5.59 | $5.70 | $5.55 | $5.63 | $5.63 | 674,114 |
| 2021-02-18 | $5.64 | $5.76 | $5.60 | $5.63 | $5.63 | 999,561 |
| 2021-02-17 | $5.54 | $5.69 | $5.48 | $5.66 | $5.66 | 1,167,391 |
| 2021-02-16 | $5.79 | $5.93 | $5.55 | $5.59 | $5.59 | 1,526,847 |
| 2021-02-12 | $5.84 | $5.87 | $5.70 | $5.72 | $5.72 | 751,434 |
| 2021-02-11 | $5.87 | $6.09 | $5.80 | $5.90 | $5.90 | 1,743,713 |
| 2021-02-10 | $5.94 | $5.98 | $5.65 | $5.83 | $5.83 | 1,387,428 |
| 2021-02-09 | $5.97 | $6.18 | $5.78 | $5.86 | $5.86 | 1,684,122 |
| 2021-02-08 | $5.22 | $6.10 | $5.22 | $5.91 | $5.91 | 3,469,577 |
| 2021-02-05 | $5.17 | $5.20 | $5.03 | $5.20 | $5.20 | 1,125,794 |
| 2021-02-04 | $4.88 | $5.14 | $4.88 | $5.09 | $5.09 | 1,315,578 |
| 2021-02-03 | $4.91 | $4.99 | $4.81 | $4.92 | $4.92 | 780,885 |
| 2021-02-02 | $5.00 | $5.14 | $4.85 | $4.91 | $4.91 | 964,472 |
| 2021-02-01 | $4.94 | $5.00 | $4.83 | $4.94 | $4.94 | 1,138,052 |
| 2021-01-29 | $4.98 | $5.16 | $4.76 | $4.81 | $4.81 | 1,386,261 |
| 2021-01-28 | $4.89 | $4.95 | $4.81 | $4.93 | $4.93 | 1,108,024 |
| 2021-01-27 | $4.90 | $5.20 | $4.80 | $4.83 | $4.83 | 1,983,511 |
| 2021-01-26 | $4.80 | $5.00 | $4.80 | $4.95 | $4.95 | 1,395,385 |
| 2021-01-25 | $5.00 | $5.02 | $4.77 | $4.85 | $4.85 | 1,300,861 |
| 2021-01-22 | $4.81 | $5.00 | $4.77 | $4.97 | $4.97 | 1,215,204 |
| 2021-01-21 | $4.72 | $4.89 | $4.63 | $4.86 | $4.86 | 787,694 |
| 2021-01-20 | $4.86 | $4.89 | $4.73 | $4.75 | $4.75 | 692,279 |
| 2021-01-19 | $4.92 | $4.97 | $4.82 | $4.83 | $4.83 | 762,430 |
| 2021-01-15 | $4.79 | $4.92 | $4.64 | $4.83 | $4.83 | 1,187,753 |
| 2021-01-14 | $4.77 | $4.97 | $4.77 | $4.85 | $4.85 | 1,395,712 |
| 2021-01-13 | $4.90 | $4.90 | $4.69 | $4.74 | $4.74 | 830,818 |
| 2021-01-12 | $4.95 | $5.33 | $4.81 | $4.86 | $4.86 | 2,011,143 |
| 2021-01-11 | $4.73 | $4.88 | $4.71 | $4.75 | $4.75 | 852,001 |
| 2021-01-08 | $4.99 | $5.02 | $4.61 | $4.78 | $4.78 | 1,521,216 |
| 2021-01-07 | $4.83 | $5.04 | $4.81 | $4.96 | $4.96 | 1,605,058 |
| 2021-01-06 | $4.97 | $5.06 | $4.74 | $4.84 | $4.84 | 1,407,065 |
| 2021-01-05 | $4.95 | $5.05 | $4.89 | $4.92 | $4.92 | 1,074,348 |
| 2021-01-04 | $4.66 | $4.91 | $4.60 | $4.88 | $4.88 | 1,692,111 |
| 2020-12-31 | $4.58 | $4.66 | $4.54 | $4.57 | $4.57 | 745,061 |
| 2020-12-30 | $4.49 | $4.73 | $4.49 | $4.60 | $4.60 | 1,095,578 |
| 2020-12-29 | $4.45 | $4.58 | $4.36 | $4.50 | $4.50 | 695,278 |
| 2020-12-28 | $4.50 | $4.61 | $4.45 | $4.48 | $4.48 | 635,295 |
| 2020-12-24 | $4.45 | $4.49 | $4.36 | $4.43 | $4.43 | 305,338 |
| 2020-12-23 | $4.35 | $4.46 | $4.30 | $4.43 | $4.43 | 690,694 |
| 2020-12-22 | $4.33 | $4.33 | $4.24 | $4.30 | $4.30 | 584,412 |
| 2020-12-21 | $4.26 | $4.42 | $4.26 | $4.33 | $4.33 | 894,785 |
| 2020-12-18 | $4.51 | $4.61 | $4.39 | $4.40 | $4.40 | 1,572,565 |
| 2020-12-17 | $4.58 | $4.64 | $4.42 | $4.54 | $4.54 | 855,650 |
| 2020-12-16 | $4.68 | $4.70 | $4.57 | $4.58 | $4.58 | 814,653 |
| 2020-12-15 | $4.44 | $4.68 | $4.35 | $4.63 | $4.63 | 1,235,705 |
| 2020-12-14 | $4.37 | $4.73 | $4.27 | $4.39 | $4.39 | 2,163,848 |
| 2020-12-11 | $4.12 | $4.15 | $4.01 | $4.08 | $4.08 | 767,171 |
| 2020-12-10 | $4.18 | $4.26 | $4.14 | $4.19 | $4.19 | 616,865 |
| 2020-12-09 | $4.40 | $4.40 | $4.17 | $4.20 | $4.20 | 687,957 |
| 2020-12-08 | $4.21 | $4.36 | $4.19 | $4.35 | $4.35 | 788,561 |
| 2020-12-07 | $4.24 | $4.25 | $4.12 | $4.22 | $4.22 | 815,093 |
| 2020-12-04 | $4.11 | $4.26 | $4.07 | $4.21 | $4.21 | 748,378 |
| 2020-12-03 | $4.07 | $4.16 | $3.97 | $4.10 | $4.10 | 677,115 |
| 2020-12-02 | $4.05 | $4.11 | $3.96 | $4.04 | $4.04 | 770,330 |
| 2020-12-01 | $4.01 | $4.09 | $3.91 | $4.05 | $4.05 | 1,608,314 |
| 2020-11-30 | $4.05 | $4.05 | $3.90 | $3.95 | $3.95 | 1,127,821 |
| 2020-11-27 | $4.02 | $4.07 | $3.97 | $4.07 | $4.07 | 727,717 |
| 2020-11-25 | $4.10 | $4.13 | $3.90 | $3.98 | $3.98 | 1,558,648 |
| 2020-11-24 | $4.14 | $4.17 | $4.01 | $4.10 | $4.10 | 1,712,946 |
| 2020-11-23 | $4.17 | $4.17 | $4.05 | $4.09 | $4.09 | 860,688 |
| 2020-11-20 | $4.10 | $4.13 | $4.01 | $4.11 | $4.11 | 1,050,353 |
| 2020-11-19 | $4.14 | $4.14 | $4.03 | $4.12 | $4.12 | 773,897 |
| 2020-11-18 | $4.31 | $4.39 | $4.10 | $4.11 | $4.11 | 812,671 |
| 2020-11-17 | $4.06 | $4.28 | $4.01 | $4.28 | $4.28 | 1,531,765 |
| 2020-11-16 | $4.20 | $4.24 | $4.00 | $4.08 | $4.08 | 1,361,894 |
| 2020-11-13 | $4.14 | $4.15 | $4.06 | $4.14 | $4.14 | 611,090 |
| 2020-11-12 | $4.13 | $4.19 | $4.05 | $4.13 | $4.13 | 1,244,458 |
| 2020-11-11 | $4.23 | $4.30 | $4.07 | $4.16 | $4.16 | 997,353 |
| 2020-11-10 | $4.22 | $4.29 | $3.92 | $4.19 | $4.19 | 1,386,023 |
| 2020-11-09 | $4.27 | $4.41 | $4.15 | $4.19 | $4.19 | 1,630,612 |
| 2020-11-06 | $4.99 | $5.00 | $4.11 | $4.13 | $4.13 | 2,775,965 |
| 2020-11-05 | $4.83 | $4.96 | $4.64 | $4.93 | $4.93 | 1,906,463 |
| 2020-11-04 | $4.64 | $4.90 | $4.55 | $4.80 | $4.80 | 1,089,852 |
| 2020-11-03 | $4.59 | $4.67 | $4.43 | $4.58 | $4.58 | 1,650,173 |
| 2020-11-02 | $4.24 | $4.49 | $4.18 | $4.47 | $4.47 | 1,086,102 |
| 2020-10-30 | $4.35 | $4.39 | $4.15 | $4.16 | $4.16 | 1,289,073 |
| 2020-10-29 | $4.42 | $4.47 | $4.24 | $4.36 | $4.36 | 971,834 |
| 2020-10-28 | $4.53 | $4.68 | $4.40 | $4.41 | $4.41 | 1,833,825 |
| 2020-10-27 | $4.87 | $4.91 | $4.67 | $4.67 | $4.67 | 1,475,259 |
| 2020-10-26 | $5.16 | $5.25 | $4.72 | $4.84 | $4.84 | 1,859,869 |
| 2020-10-23 | $5.43 | $5.51 | $5.16 | $5.21 | $5.21 | 952,037 |
| 2020-10-22 | $5.28 | $5.50 | $5.28 | $5.42 | $5.42 | 1,348,876 |
| 2020-10-21 | $5.27 | $5.43 | $5.19 | $5.26 | $5.26 | 1,093,502 |
| 2020-10-20 | $5.23 | $5.46 | $5.15 | $5.21 | $5.21 | 1,298,238 |
| 2020-10-19 | $5.15 | $5.36 | $5.03 | $5.18 | $5.18 | 890,131 |
| 2020-10-16 | $5.03 | $5.50 | $5.01 | $5.15 | $5.15 | 1,520,817 |
| 2020-10-15 | $4.77 | $5.09 | $4.77 | $5.04 | $5.04 | 1,095,697 |
| 2020-10-14 | $4.81 | $4.93 | $4.69 | $4.89 | $4.89 | 1,089,029 |
| 2020-10-13 | $4.73 | $4.95 | $4.71 | $4.77 | $4.77 | 1,599,906 |
| 2020-10-12 | $4.76 | $4.95 | $4.66 | $4.81 | $4.81 | 1,545,170 |
| 2020-10-09 | $4.60 | $4.98 | $4.53 | $4.75 | $4.75 | 2,230,298 |
| 2020-10-08 | $4.45 | $4.73 | $4.39 | $4.53 | $4.53 | 2,024,795 |
| 2020-10-07 | $4.23 | $4.41 | $4.16 | $4.39 | $4.39 | 1,091,058 |
| 2020-10-06 | $4.20 | $4.29 | $4.10 | $4.13 | $4.13 | 906,412 |
| 2020-10-05 | $4.13 | $4.18 | $4.01 | $4.13 | $4.13 | 520,815 |
| 2020-10-02 | $3.91 | $4.14 | $3.85 | $4.05 | $4.05 | 815,607 |
| 2020-10-01 | $3.91 | $4.06 | $3.91 | $4.01 | $4.01 | 717,973 |
| 2020-09-30 | $3.83 | $3.97 | $3.82 | $3.88 | $3.88 | 840,839 |
| 2020-09-29 | $3.84 | $3.92 | $3.76 | $3.85 | $3.85 | 609,319 |
| 2020-09-28 | $4.02 | $4.02 | $3.83 | $3.85 | $3.85 | 657,077 |
| 2020-09-25 | $3.76 | $4.00 | $3.76 | $3.96 | $3.96 | 536,141 |
| 2020-09-24 | $3.97 | $4.01 | $3.79 | $3.82 | $3.82 | 851,773 |
| 2020-09-23 | $4.30 | $4.39 | $4.00 | $4.01 | $4.01 | 1,013,516 |
| 2020-09-22 | $4.27 | $4.46 | $4.24 | $4.35 | $4.35 | 1,369,436 |
| 2020-09-21 | $4.35 | $4.40 | $4.07 | $4.24 | $4.24 | 934,843 |
| 2020-09-18 | $4.32 | $4.48 | $4.27 | $4.48 | $4.48 | 1,699,392 |
| 2020-09-17 | $4.12 | $4.34 | $4.12 | $4.28 | $4.28 | 621,845 |
| 2020-09-16 | $4.08 | $4.39 | $4.00 | $4.23 | $4.23 | 1,336,657 |
| 2020-09-15 | $4.03 | $4.16 | $3.93 | $4.04 | $4.04 | 930,084 |
| 2020-09-14 | $3.72 | $4.05 | $3.71 | $4.03 | $4.03 | 936,448 |
| 2020-09-11 | $3.77 | $3.88 | $3.64 | $3.67 | $3.67 | 587,808 |
| 2020-09-10 | $3.63 | $3.79 | $3.62 | $3.74 | $3.74 | 726,770 |
| 2020-09-09 | $3.58 | $3.80 | $3.51 | $3.69 | $3.69 | 1,196,849 |
| 2020-09-08 | $3.58 | $3.61 | $3.47 | $3.54 | $3.54 | 920,564 |
| 2020-09-04 | $3.72 | $3.74 | $3.45 | $3.65 | $3.65 | 1,060,372 |
| 2020-09-03 | $3.87 | $3.94 | $3.72 | $3.73 | $3.73 | 915,452 |
| 2020-09-02 | $3.97 | $3.98 | $3.83 | $3.86 | $3.86 | 1,090,008 |
| 2020-09-01 | $4.08 | $4.11 | $3.91 | $3.97 | $3.97 | 1,193,719 |
| 2020-08-31 | $4.01 | $4.14 | $3.99 | $4.11 | $4.11 | 1,080,497 |
| 2020-08-28 | $4.14 | $4.15 | $4.00 | $4.03 | $4.03 | 672,215 |
| 2020-08-27 | $4.26 | $4.27 | $4.08 | $4.12 | $4.12 | 967,119 |
| 2020-08-26 | $3.98 | $4.36 | $3.97 | $4.26 | $4.26 | 1,481,768 |
| 2020-08-25 | $4.10 | $4.10 | $3.93 | $4.01 | $4.01 | 1,007,820 |
| 2020-08-24 | $4.15 | $4.18 | $3.96 | $3.98 | $3.98 | 1,377,141 |
| 2020-08-21 | $4.10 | $4.14 | $4.02 | $4.14 | $4.14 | 1,665,492 |
| 2020-08-20 | $4.20 | $4.24 | $4.12 | $4.15 | $4.15 | 709,641 |
| 2020-08-19 | $4.38 | $4.43 | $4.20 | $4.22 | $4.22 | 727,749 |
| 2020-08-18 | $4.35 | $4.36 | $4.22 | $4.34 | $4.34 | 812,546 |
| 2020-08-17 | $4.28 | $4.33 | $4.21 | $4.33 | $4.33 | 590,642 |
| 2020-08-14 | $4.25 | $4.25 | $4.14 | $4.25 | $4.25 | 779,358 |
| 2020-08-13 | $4.15 | $4.31 | $4.10 | $4.27 | $4.27 | 930,382 |
| 2020-08-12 | $4.25 | $4.41 | $4.16 | $4.20 | $4.20 | 1,116,296 |
| 2020-08-11 | $4.43 | $4.46 | $4.21 | $4.22 | $4.22 | 1,286,838 |
| 2020-08-10 | $4.40 | $4.48 | $4.28 | $4.37 | $4.37 | 1,198,504 |
| 2020-08-07 | $4.64 | $4.68 | $4.38 | $4.41 | $4.41 | 1,756,160 |
| 2020-08-06 | $4.53 | $4.95 | $4.42 | $4.67 | $4.67 | 2,921,620 |
| 2020-08-05 | $4.77 | $5.46 | $4.74 | $5.27 | $5.27 | 3,963,168 |
| 2020-08-04 | $4.71 | $4.83 | $4.59 | $4.66 | $4.66 | 817,702 |
| 2020-08-03 | $4.36 | $4.72 | $4.32 | $4.71 | $4.71 | 1,172,216 |
| 2020-07-31 | $4.30 | $4.40 | $4.28 | $4.33 | $4.33 | 743,830 |
| 2020-07-30 | $4.45 | $4.51 | $4.33 | $4.36 | $4.36 | 820,124 |
| 2020-07-29 | $4.21 | $4.56 | $4.12 | $4.55 | $4.55 | 1,429,580 |
| 2020-07-28 | $4.09 | $4.23 | $4.05 | $4.19 | $4.19 | 689,641 |
| 2020-07-27 | $4.25 | $4.28 | $4.05 | $4.11 | $4.11 | 945,741 |
| 2020-07-24 | $4.41 | $4.43 | $4.27 | $4.29 | $4.29 | 835,971 |
| 2020-07-23 | $4.39 | $4.50 | $4.35 | $4.46 | $4.46 | 848,540 |
| 2020-07-22 | $4.55 | $4.60 | $4.41 | $4.44 | $4.44 | 1,122,006 |
| 2020-07-21 | $4.76 | $4.83 | $4.55 | $4.55 | $4.55 | 1,623,699 |
| 2020-07-20 | $4.88 | $4.93 | $4.68 | $4.69 | $4.69 | 1,059,418 |
| 2020-07-17 | $4.85 | $5.00 | $4.84 | $4.86 | $4.86 | 786,000 |
| 2020-07-16 | $4.94 | $4.97 | $4.76 | $4.85 | $4.85 | 1,012,800 |
| 2020-07-15 | $4.94 | $5.09 | $4.84 | $4.97 | $4.97 | 1,657,800 |
| 2020-07-14 | $4.89 | $4.90 | $4.56 | $4.67 | $4.67 | 1,807,500 |
| 2020-07-13 | $4.74 | $5.08 | $4.69 | $4.91 | $4.91 | 1,981,000 |
| 2020-07-10 | $4.31 | $4.72 | $4.30 | $4.65 | $4.65 | 1,535,000 |
| 2020-07-09 | $4.51 | $4.55 | $4.30 | $4.36 | $4.36 | 821,700 |
| 2020-07-08 | $4.53 | $4.54 | $4.34 | $4.51 | $4.51 | 1,070,000 |
| 2020-07-07 | $4.68 | $4.70 | $4.52 | $4.54 | $4.54 | 649,000 |
| 2020-07-06 | $4.60 | $4.71 | $4.55 | $4.68 | $4.68 | 777,800 |
| 2020-07-02 | $4.73 | $4.73 | $4.50 | $4.52 | $4.52 | 961,100 |
| 2020-07-01 | $4.78 | $4.87 | $4.57 | $4.64 | $4.64 | 913,400 |
| 2020-06-30 | $4.63 | $4.77 | $4.59 | $4.76 | $4.76 | 1,022,700 |
| 2020-06-29 | $4.65 | $4.83 | $4.58 | $4.67 | $4.67 | 943,800 |
| 2020-06-26 | $4.83 | $4.84 | $4.45 | $4.58 | $4.58 | 2,927,926 |
| 2020-06-25 | $4.77 | $4.89 | $4.65 | $4.83 | $4.83 | 1,842,442 |
| 2020-06-24 | $4.97 | $5.01 | $4.75 | $4.82 | $4.82 | 1,318,243 |
| 2020-06-23 | $5.16 | $5.16 | $5.02 | $5.07 | $5.07 | 1,422,871 |
| 2020-06-22 | $4.80 | $5.13 | $4.69 | $5.11 | $5.11 | 2,096,395 |
| 2020-06-19 | $5.06 | $5.10 | $4.78 | $4.83 | $4.83 | 2,350,494 |
| 2020-06-18 | $4.77 | $4.95 | $4.70 | $4.95 | $4.95 | 1,383,656 |
| 2020-06-17 | $4.76 | $4.87 | $4.66 | $4.82 | $4.82 | 1,000,791 |
| 2020-06-16 | $4.57 | $4.77 | $4.43 | $4.74 | $4.74 | 1,243,834 |
| 2020-06-15 | $4.38 | $4.56 | $4.25 | $4.36 | $4.36 | 1,517,064 |
| 2020-06-12 | $4.73 | $4.76 | $4.40 | $4.48 | $4.48 | 1,249,476 |
| 2020-06-11 | $4.88 | $4.96 | $4.42 | $4.43 | $4.43 | 1,764,018 |
| 2020-06-10 | $5.43 | $5.47 | $4.97 | $5.06 | $5.06 | 1,789,157 |
| 2020-06-09 | $4.97 | $5.56 | $4.94 | $5.46 | $5.46 | 2,699,089 |
| 2020-06-08 | $5.01 | $5.10 | $4.92 | $5.08 | $5.08 | 1,713,334 |
| 2020-06-05 | $4.78 | $5.00 | $4.70 | $4.95 | $4.95 | 2,149,350 |
| 2020-06-04 | $4.73 | $4.82 | $4.58 | $4.67 | $4.67 | 1,564,861 |
| 2020-06-03 | $4.78 | $4.83 | $4.68 | $4.79 | $4.79 | 1,181,476 |
| 2020-06-02 | $4.78 | $4.81 | $4.64 | $4.70 | $4.70 | 1,534,388 |
| 2020-06-01 | $4.87 | $4.91 | $4.75 | $4.76 | $4.76 | 1,776,640 |
| 2020-05-29 | $4.74 | $4.90 | $4.66 | $4.87 | $4.87 | 1,383,335 |
| 2020-05-28 | $4.87 | $5.02 | $4.79 | $4.84 | $4.84 | 1,170,137 |
| 2020-05-27 | $5.05 | $5.13 | $4.71 | $4.95 | $4.95 | 2,325,443 |
| 2020-05-26 | $4.90 | $5.00 | $4.79 | $4.97 | $4.97 | 2,633,228 |
| 2020-05-22 | $4.51 | $4.84 | $4.42 | $4.69 | $4.69 | 1,955,574 |
| 2020-05-21 | $4.50 | $4.66 | $4.33 | $4.53 | $4.53 | 1,604,813 |
| 2020-05-20 | $4.61 | $4.66 | $4.52 | $4.57 | $4.57 | 1,202,748 |
| 2020-05-19 | $4.40 | $4.64 | $4.39 | $4.53 | $4.53 | 2,008,133 |
| 2020-05-18 | $4.32 | $4.59 | $4.31 | $4.38 | $4.38 | 2,499,108 |
| 2020-05-15 | $4.10 | $4.24 | $4.05 | $4.12 | $4.12 | 1,227,264 |
| 2020-05-14 | $4.29 | $4.29 | $4.07 | $4.10 | $4.10 | 1,870,686 |
| 2020-05-13 | $4.31 | $4.44 | $4.05 | $4.36 | $4.36 | 2,178,485 |
| 2020-05-12 | $4.65 | $4.65 | $4.20 | $4.27 | $4.27 | 3,930,228 |
| 2020-05-11 | $3.91 | $4.74 | $3.90 | $4.56 | $4.56 | 12,209,938 |
| 2020-05-08 | $3.64 | $3.64 | $3.46 | $3.55 | $3.55 | 1,405,763 |
| 2020-05-07 | $3.45 | $3.61 | $3.44 | $3.55 | $3.55 | 1,289,055 |
| 2020-05-06 | $3.56 | $3.63 | $3.37 | $3.39 | $3.39 | 950,581 |
| 2020-05-05 | $3.48 | $3.65 | $3.48 | $3.57 | $3.57 | 972,594 |
| 2020-05-04 | $3.32 | $3.46 | $3.24 | $3.39 | $3.39 | 779,070 |
| 2020-05-01 | $3.49 | $3.57 | $3.27 | $3.34 | $3.34 | 1,207,101 |
| 2020-04-30 | $3.78 | $3.81 | $3.55 | $3.63 | $3.63 | 986,414 |
| 2020-04-29 | $3.74 | $4.03 | $3.67 | $3.87 | $3.87 | 2,110,945 |
| 2020-04-28 | $3.60 | $3.73 | $3.45 | $3.63 | $3.63 | 1,251,558 |
| 2020-04-27 | $3.26 | $3.58 | $3.24 | $3.53 | $3.53 | 1,942,019 |
| 2020-04-24 | $3.14 | $3.27 | $3.08 | $3.20 | $3.20 | 1,184,828 |
| 2020-04-23 | $3.19 | $3.28 | $3.11 | $3.15 | $3.15 | 920,665 |
| 2020-04-22 | $3.20 | $3.27 | $3.14 | $3.19 | $3.19 | 854,987 |
| 2020-04-21 | $3.23 | $3.30 | $3.07 | $3.13 | $3.13 | 1,696,961 |
| 2020-04-20 | $3.26 | $3.48 | $3.21 | $3.30 | $3.30 | 1,318,788 |
| 2020-04-17 | $3.38 | $3.46 | $3.26 | $3.39 | $3.39 | 1,180,903 |
| 2020-04-16 | $3.48 | $3.58 | $3.20 | $3.24 | $3.24 | 1,868,631 |
| 2020-04-15 | $3.20 | $3.57 | $3.07 | $3.50 | $3.50 | 2,223,836 |
| 2020-04-14 | $3.49 | $3.63 | $3.32 | $3.36 | $3.36 | 1,391,576 |
| 2020-04-13 | $3.27 | $3.45 | $3.16 | $3.44 | $3.44 | 1,301,743 |
| 2020-04-09 | $3.06 | $3.41 | $3.05 | $3.32 | $3.32 | 2,490,117 |
| 2020-04-08 | $3.01 | $3.15 | $2.97 | $3.10 | $3.10 | 1,763,750 |
| 2020-04-07 | $3.20 | $3.28 | $2.86 | $2.91 | $2.91 | 2,324,233 |
| 2020-04-06 | $3.03 | $3.16 | $2.97 | $3.14 | $3.14 | 1,525,353 |
| 2020-04-03 | $3.03 | $3.11 | $2.71 | $2.87 | $2.87 | 2,278,875 |
| 2020-04-02 | $3.10 | $3.18 | $2.91 | $3.05 | $3.05 | 1,816,285 |
| 2020-04-01 | $3.27 | $3.34 | $3.01 | $3.03 | $3.03 | 2,147,063 |
| 2020-03-31 | $3.11 | $3.57 | $3.11 | $3.48 | $3.48 | 3,317,207 |
| 2020-03-30 | $3.04 | $3.24 | $3.00 | $3.07 | $3.07 | 1,614,850 |
| 2020-03-27 | $3.35 | $3.39 | $2.96 | $3.00 | $3.00 | 2,920,505 |
| 2020-03-26 | $3.54 | $3.62 | $3.29 | $3.45 | $3.45 | 2,794,522 |
| 2020-03-25 | $3.57 | $3.69 | $3.37 | $3.49 | $3.49 | 2,413,788 |
| 2020-03-24 | $4.07 | $4.09 | $3.42 | $3.61 | $3.61 | 3,625,389 |
| 2020-03-23 | $3.93 | $4.38 | $3.45 | $3.81 | $3.81 | 6,064,921 |
| 2020-03-20 | $4.02 | $4.02 | $3.20 | $3.57 | $3.57 | 5,579,529 |
| 2020-03-19 | $2.76 | $3.28 | $2.67 | $3.19 | $3.19 | 4,251,410 |
| 2020-03-18 | $2.87 | $2.95 | $2.52 | $2.64 | $2.64 | 1,834,829 |
| 2020-03-17 | $2.56 | $3.00 | $2.40 | $2.98 | $2.98 | 2,685,422 |
| 2020-03-16 | $2.70 | $2.84 | $2.45 | $2.46 | $2.46 | 2,294,376 |
| 2020-03-13 | $3.05 | $3.12 | $2.78 | $3.03 | $3.03 | 1,733,029 |
| 2020-03-12 | $3.03 | $3.18 | $2.84 | $2.85 | $2.85 | 1,886,519 |
| 2020-03-11 | $3.24 | $3.47 | $3.14 | $3.25 | $3.25 | 2,973,791 |
| 2020-03-10 | $3.19 | $3.22 | $2.85 | $3.18 | $3.18 | 1,694,372 |
| 2020-03-09 | $3.33 | $3.33 | $2.82 | $3.03 | $3.03 | 2,272,614 |
| 2020-03-06 | $3.63 | $3.71 | $3.45 | $3.46 | $3.46 | 1,222,852 |
| 2020-03-05 | $3.96 | $4.04 | $3.65 | $3.68 | $3.68 | 1,650,931 |
| 2020-03-04 | $3.96 | $4.17 | $3.86 | $4.09 | $4.09 | 2,246,260 |
| 2020-03-03 | $4.00 | $4.07 | $3.75 | $3.82 | $3.82 | 1,910,735 |
| 2020-03-02 | $3.86 | $3.99 | $3.64 | $3.98 | $3.98 | 1,743,900 |
| 2020-02-28 | $3.54 | $3.86 | $3.43 | $3.85 | $3.85 | 1,889,992 |
| 2020-02-27 | $3.90 | $3.97 | $3.50 | $3.79 | $3.79 | 1,919,243 |
| 2020-02-26 | $4.93 | $4.97 | $3.76 | $3.85 | $3.85 | 4,765,114 |
| 2020-02-25 | $4.61 | $4.77 | $4.45 | $4.76 | $4.76 | 1,900,696 |
| 2020-02-24 | $4.47 | $4.56 | $4.23 | $4.44 | $4.44 | 1,451,629 |
| 2020-02-21 | $4.63 | $4.79 | $4.54 | $4.65 | $4.65 | 793,920 |
| 2020-02-20 | $4.84 | $4.84 | $4.60 | $4.62 | $4.62 | 1,494,681 |
| 2020-02-19 | $4.81 | $4.93 | $4.79 | $4.89 | $4.89 | 764,989 |
| 2020-02-18 | $4.95 | $4.99 | $4.51 | $4.80 | $4.80 | 1,118,935 |
| 2020-02-14 | $4.96 | $5.11 | $4.85 | $4.91 | $4.91 | 710,359 |
| 2020-02-13 | $5.07 | $5.13 | $4.96 | $4.98 | $4.98 | 821,830 |
| 2020-02-12 | $5.15 | $5.32 | $5.02 | $5.11 | $5.11 | 1,623,492 |
| 2020-02-11 | $5.13 | $5.20 | $5.02 | $5.04 | $5.04 | 1,095,122 |
| 2020-02-10 | $4.81 | $5.10 | $4.78 | $5.08 | $5.08 | 1,015,945 |
| 2020-02-07 | $4.83 | $4.89 | $4.68 | $4.85 | $4.85 | 871,208 |
| 2020-02-06 | $4.90 | $4.94 | $4.76 | $4.87 | $4.87 | 759,917 |
| 2020-02-05 | $4.80 | $4.95 | $4.79 | $4.85 | $4.85 | 1,004,845 |
| 2020-02-04 | $4.50 | $4.78 | $4.45 | $4.63 | $4.63 | 1,077,438 |
| 2020-02-03 | $4.54 | $4.62 | $4.23 | $4.43 | $4.43 | 1,330,152 |
| 2020-01-31 | $4.60 | $4.62 | $4.42 | $4.49 | $4.49 | 963,450 |
| 2020-01-30 | $4.57 | $4.76 | $4.52 | $4.64 | $4.64 | 871,859 |
| 2020-01-29 | $4.70 | $4.78 | $4.60 | $4.62 | $4.62 | 641,307 |
| 2020-01-28 | $4.67 | $4.79 | $4.58 | $4.70 | $4.70 | 488,545 |
| 2020-01-27 | $4.58 | $4.75 | $4.53 | $4.61 | $4.61 | 1,191,931 |
| 2020-01-24 | $5.09 | $5.09 | $4.71 | $4.73 | $4.73 | 1,264,344 |
| 2020-01-23 | $5.12 | $5.20 | $4.92 | $5.09 | $5.09 | 937,741 |
| 2020-01-22 | $5.32 | $5.42 | $5.11 | $5.13 | $5.13 | 1,021,510 |
| 2020-01-21 | $5.14 | $5.38 | $5.09 | $5.32 | $5.32 | 1,624,718 |
| 2020-01-17 | $5.39 | $5.44 | $5.02 | $5.10 | $5.10 | 1,786,570 |
| 2020-01-16 | $5.22 | $5.68 | $5.22 | $5.35 | $5.35 | 2,251,698 |
| 2020-01-15 | $4.93 | $5.26 | $4.90 | $5.13 | $5.13 | 2,519,912 |
| 2020-01-14 | $4.53 | $5.06 | $4.49 | $5.02 | $5.02 | 2,376,806 |
| 2020-01-13 | $4.53 | $4.58 | $4.35 | $4.50 | $4.50 | 1,522,117 |
| 2020-01-10 | $4.65 | $4.71 | $4.48 | $4.51 | $4.51 | 1,410,976 |
| 2020-01-09 | $4.62 | $4.73 | $4.45 | $4.69 | $4.69 | 1,969,687 |
| 2020-01-08 | $4.70 | $4.70 | $4.45 | $4.52 | $4.52 | 1,470,702 |
| 2020-01-07 | $4.76 | $4.76 | $4.50 | $4.68 | $4.68 | 1,607,229 |
| 2020-01-06 | $4.69 | $4.85 | $4.64 | $4.73 | $4.73 | 2,034,449 |
| 2020-01-03 | $4.78 | $4.86 | $4.62 | $4.72 | $4.72 | 1,480,007 |
| 2020-01-02 | $4.98 | $5.13 | $4.68 | $4.77 | $4.77 | 1,912,531 |
| 2019-12-31 | $4.50 | $4.94 | $4.49 | $4.82 | $4.82 | 1,739,311 |
| 2019-12-30 | $4.48 | $4.59 | $4.48 | $4.50 | $4.50 | 945,539 |
| 2019-12-27 | $4.59 | $4.61 | $4.37 | $4.51 | $4.51 | 1,194,765 |
| 2019-12-26 | $4.67 | $4.72 | $4.52 | $4.58 | $4.58 | 2,000,334 |
| 2019-12-24 | $4.64 | $4.76 | $4.60 | $4.67 | $4.67 | 877,966 |
| 2019-12-23 | $4.82 | $4.82 | $4.58 | $4.61 | $4.61 | 1,679,616 |
| 2019-12-20 | $4.74 | $4.89 | $4.61 | $4.84 | $4.84 | 6,998,077 |
| 2019-12-19 | $4.94 | $5.16 | $4.71 | $4.74 | $4.74 | 3,707,551 |
| 2019-12-18 | $5.14 | $5.25 | $4.90 | $4.93 | $4.93 | 3,691,746 |
| 2019-12-17 | $5.62 | $5.67 | $5.00 | $5.14 | $5.14 | 5,072,416 |
| 2019-12-16 | $4.92 | $5.79 | $4.88 | $5.56 | $5.56 | 11,205,335 |
| 2019-12-13 | $4.92 | $5.19 | $4.63 | $4.76 | $4.76 | 8,913,435 |
| 2019-12-12 | $4.69 | $5.35 | $4.32 | $5.04 | $5.04 | 48,230,314 |
| 2019-12-11 | $3.52 | $3.54 | $3.38 | $3.48 | $3.48 | 1,465,505 |
| 2019-12-10 | $3.53 | $3.63 | $3.42 | $3.50 | $3.50 | 1,778,466 |
| 2019-12-09 | $3.75 | $3.76 | $3.55 | $3.56 | $3.56 | 1,454,423 |
| 2019-12-06 | $3.79 | $3.85 | $3.66 | $3.68 | $3.68 | 1,826,583 |
| 2019-12-05 | $4.08 | $4.11 | $3.68 | $3.71 | $3.71 | 2,390,798 |
| 2019-12-04 | $4.01 | $4.20 | $3.92 | $4.05 | $4.05 | 3,535,421 |
| 2019-12-03 | $4.11 | $4.20 | $3.77 | $4.04 | $4.04 | 5,179,605 |
| 2019-12-02 | $3.80 | $4.23 | $3.80 | $3.84 | $3.84 | 4,037,799 |
| 2019-11-29 | $3.22 | $3.80 | $3.17 | $3.76 | $3.76 | 2,244,453 |
| 2019-11-27 | $3.06 | $3.31 | $3.06 | $3.28 | $3.28 | 1,472,160 |
| 2019-11-26 | $3.31 | $3.45 | $2.97 | $3.04 | $3.04 | 3,569,764 |
| 2019-11-25 | $3.15 | $3.45 | $3.15 | $3.38 | $3.38 | 2,521,565 |
| 2019-11-22 | $3.07 | $3.20 | $3.03 | $3.12 | $3.12 | 1,026,966 |
| 2019-11-21 | $3.09 | $3.11 | $3.01 | $3.04 | $3.04 | 974,240 |
| 2019-11-20 | $3.02 | $3.11 | $2.99 | $3.10 | $3.10 | 1,357,150 |
| 2019-11-19 | $2.89 | $3.15 | $2.88 | $3.04 | $3.04 | 1,626,895 |
| 2019-11-18 | $2.76 | $2.86 | $2.75 | $2.83 | $2.83 | 1,824,286 |
| 2019-11-15 | $2.75 | $2.78 | $2.70 | $2.75 | $2.75 | 1,692,007 |
| 2019-11-14 | $2.73 | $2.76 | $2.67 | $2.71 | $2.71 | 1,856,648 |
| 2019-11-13 | $2.70 | $2.77 | $2.61 | $2.75 | $2.75 | 1,385,248 |
| 2019-11-12 | $2.58 | $2.95 | $2.53 | $2.70 | $2.70 | 2,061,815 |
| 2019-11-11 | $2.70 | $2.73 | $2.62 | $2.65 | $2.65 | 1,133,692 |
| 2019-11-08 | $2.70 | $2.83 | $2.64 | $2.73 | $2.73 | 1,428,994 |
| 2019-11-07 | $2.71 | $2.79 | $2.61 | $2.65 | $2.65 | 1,939,768 |
| 2019-11-06 | $2.51 | $2.99 | $2.51 | $2.76 | $2.76 | 5,395,652 |
| 2019-11-05 | $3.42 | $3.67 | $3.35 | $3.44 | $3.44 | 1,576,186 |
| 2019-11-04 | $3.45 | $3.55 | $3.30 | $3.42 | $3.42 | 1,737,521 |
| 2019-11-01 | $3.12 | $3.44 | $3.12 | $3.43 | $3.43 | 912,813 |
| 2019-10-31 | $3.15 | $3.18 | $3.04 | $3.08 | $3.08 | 1,129,645 |
| 2019-10-30 | $3.38 | $3.39 | $3.12 | $3.19 | $3.19 | 1,143,149 |
| 2019-10-29 | $3.21 | $3.44 | $3.11 | $3.41 | $3.41 | 843,360 |
| 2019-10-28 | $3.39 | $3.49 | $3.19 | $3.20 | $3.20 | 1,617,726 |
| 2019-10-25 | $3.02 | $3.48 | $3.00 | $3.42 | $3.42 | 2,163,444 |
| 2019-10-24 | $3.07 | $3.08 | $2.97 | $3.05 | $3.05 | 557,088 |
| 2019-10-23 | $3.00 | $3.07 | $2.95 | $3.07 | $3.07 | 658,696 |
| 2019-10-22 | $3.02 | $3.05 | $2.94 | $3.01 | $3.01 | 617,084 |
| 2019-10-21 | $3.00 | $3.07 | $2.90 | $2.96 | $2.96 | 829,180 |
| 2019-10-18 | $2.99 | $3.07 | $2.94 | $2.99 | $2.99 | 1,173,686 |
| 2019-10-17 | $2.96 | $3.02 | $2.89 | $3.01 | $3.01 | 1,183,483 |
| 2019-10-16 | $2.93 | $3.05 | $2.87 | $2.90 | $2.90 | 1,017,841 |
| 2019-10-15 | $2.71 | $2.95 | $2.66 | $2.92 | $2.92 | 1,133,029 |
| 2019-10-14 | $2.76 | $2.83 | $2.69 | $2.70 | $2.70 | 836,791 |
| 2019-10-11 | $2.97 | $3.14 | $2.70 | $2.72 | $2.72 | 3,216,716 |
| 2019-10-10 | $2.86 | $3.03 | $2.77 | $2.89 | $2.89 | 1,252,578 |
| 2019-10-09 | $3.07 | $3.13 | $2.81 | $2.83 | $2.83 | 1,577,417 |
| 2019-10-08 | $3.06 | $3.12 | $2.90 | $3.03 | $3.03 | 1,248,910 |
| 2019-10-07 | $3.09 | $3.18 | $3.03 | $3.14 | $3.14 | 995,444 |
| 2019-10-04 | $3.02 | $3.20 | $2.92 | $3.17 | $3.17 | 1,056,492 |
| 2019-10-03 | $2.81 | $3.02 | $2.75 | $3.01 | $3.01 | 999,524 |
| 2019-10-02 | $2.80 | $2.85 | $2.64 | $2.80 | $2.80 | 935,068 |
| 2019-10-01 | $2.92 | $3.12 | $2.80 | $2.83 | $2.83 | 1,424,167 |
| 2019-09-30 | $3.19 | $3.23 | $2.87 | $2.90 | $2.90 | 2,151,715 |
| 2019-09-27 | $3.30 | $3.47 | $3.17 | $3.20 | $3.20 | 1,324,261 |
| 2019-09-26 | $3.37 | $3.37 | $3.16 | $3.26 | $3.26 | 1,698,951 |
| 2019-09-25 | $3.21 | $3.40 | $3.21 | $3.38 | $3.38 | 1,367,744 |
| 2019-09-24 | $3.26 | $3.35 | $3.15 | $3.26 | $3.26 | 1,463,769 |
| 2019-09-23 | $3.24 | $3.38 | $3.10 | $3.28 | $3.28 | 1,540,873 |
| 2019-09-20 | $3.16 | $3.38 | $3.10 | $3.34 | $3.34 | 2,785,402 |
| 2019-09-19 | $3.28 | $3.28 | $3.12 | $3.15 | $3.15 | 1,386,075 |
| 2019-09-18 | $3.10 | $3.28 | $3.04 | $3.26 | $3.26 | 2,567,336 |
| 2019-09-17 | $3.32 | $3.32 | $3.06 | $3.17 | $3.17 | 1,759,023 |
| 2019-09-16 | $3.46 | $3.50 | $3.33 | $3.34 | $3.34 | 1,869,520 |
| 2019-09-13 | $3.42 | $3.56 | $3.40 | $3.49 | $3.49 | 1,300,655 |
| 2019-09-12 | $3.25 | $3.57 | $3.09 | $3.49 | $3.49 | 1,995,407 |
| 2019-09-11 | $3.59 | $4.08 | $3.25 | $3.46 | $3.46 | 5,200,165 |
| 2019-09-10 | $3.01 | $3.50 | $3.00 | $3.49 | $3.49 | 3,261,446 |
| 2019-09-09 | $2.99 | $3.04 | $2.94 | $3.00 | $3.00 | 1,946,111 |
| 2019-09-06 | $2.73 | $3.03 | $2.65 | $2.94 | $2.94 | 3,541,700 |
| 2019-09-05 | $2.69 | $2.79 | $2.47 | $2.75 | $2.75 | 1,451,154 |
| 2019-09-04 | $2.62 | $2.66 | $2.50 | $2.65 | $2.65 | 2,028,426 |
| 2019-09-03 | $2.50 | $2.60 | $2.45 | $2.57 | $2.57 | 1,126,311 |
| 2019-08-30 | $2.62 | $2.62 | $2.43 | $2.55 | $2.55 | 1,048,996 |
| 2019-08-29 | $2.42 | $2.63 | $2.36 | $2.61 | $2.61 | 1,468,351 |
| 2019-08-28 | $2.38 | $2.46 | $2.32 | $2.40 | $2.40 | 965,633 |
| 2019-08-27 | $2.55 | $2.56 | $2.27 | $2.29 | $2.29 | 2,038,121 |
| 2019-08-26 | $2.57 | $2.66 | $2.48 | $2.53 | $2.53 | 2,024,501 |
| 2019-08-23 | $2.65 | $2.72 | $2.51 | $2.52 | $2.52 | 1,265,171 |
| 2019-08-22 | $2.76 | $2.79 | $2.67 | $2.68 | $2.68 | 834,061 |
| 2019-08-21 | $2.81 | $2.86 | $2.67 | $2.78 | $2.78 | 1,563,405 |
| 2019-08-20 | $2.89 | $2.90 | $2.64 | $2.77 | $2.77 | 1,854,371 |
| 2019-08-19 | $2.50 | $2.89 | $2.50 | $2.86 | $2.86 | 2,329,158 |
| 2019-08-16 | $2.41 | $2.52 | $2.39 | $2.42 | $2.42 | 2,400,318 |
| 2019-08-15 | $2.60 | $2.64 | $2.38 | $2.40 | $2.40 | 1,862,422 |
| 2019-08-14 | $2.79 | $2.82 | $2.56 | $2.57 | $2.57 | 2,434,972 |
| 2019-08-13 | $2.85 | $3.02 | $2.82 | $2.85 | $2.85 | 1,127,379 |
| 2019-08-12 | $2.94 | $2.94 | $2.79 | $2.84 | $2.84 | 2,564,344 |
| 2019-08-09 | $3.00 | $3.03 | $2.86 | $2.91 | $2.91 | 1,491,117 |
| 2019-08-08 | $3.09 | $3.09 | $2.89 | $2.99 | $2.99 | 2,513,364 |
| 2019-08-07 | $2.97 | $2.97 | $2.79 | $2.91 | $2.91 | 2,814,552 |
| 2019-08-06 | $3.06 | $3.13 | $2.78 | $2.99 | $2.99 | 3,064,344 |
| 2019-08-05 | $3.05 | $3.13 | $2.93 | $3.02 | $3.02 | 5,760,930 |
| 2019-08-02 | $3.45 | $3.49 | $3.21 | $3.25 | $3.25 | 1,961,740 |
| 2019-08-01 | $3.62 | $3.72 | $3.45 | $3.53 | $3.53 | 1,699,980 |
| 2019-07-31 | $3.75 | $3.85 | $3.62 | $3.66 | $3.66 | 2,320,104 |
| 2019-07-30 | $3.66 | $3.77 | $3.60 | $3.73 | $3.73 | 1,359,094 |
| 2019-07-29 | $3.83 | $3.89 | $3.64 | $3.65 | $3.65 | 2,066,358 |
| 2019-07-26 | $3.53 | $3.72 | $3.53 | $3.65 | $3.65 | 1,508,040 |
| 2019-07-25 | $3.68 | $3.69 | $3.50 | $3.53 | $3.53 | 2,052,138 |
| 2019-07-24 | $3.67 | $3.71 | $3.52 | $3.66 | $3.66 | 1,987,719 |
| 2019-07-23 | $3.48 | $3.79 | $3.46 | $3.67 | $3.67 | 3,676,241 |
| 2019-07-22 | $3.60 | $3.66 | $3.40 | $3.44 | $3.44 | 2,417,078 |
| 2019-07-19 | $3.38 | $3.42 | $3.26 | $3.40 | $3.40 | 1,463,047 |
| 2019-07-18 | $3.45 | $3.56 | $3.37 | $3.39 | $3.39 | 1,944,080 |
| 2019-07-17 | $3.27 | $3.54 | $3.18 | $3.40 | $3.40 | 2,725,140 |
| 2019-07-16 | $3.52 | $3.56 | $3.20 | $3.27 | $3.27 | 5,214,974 |
| 2019-07-15 | $3.74 | $3.74 | $3.41 | $3.51 | $3.51 | 4,812,960 |
| 2019-07-12 | $4.05 | $4.08 | $3.69 | $3.70 | $3.70 | 4,548,174 |
| 2019-07-11 | $4.37 | $4.37 | $4.02 | $4.05 | $4.05 | 4,435,675 |
| 2019-07-10 | $5.05 | $5.08 | $4.32 | $4.36 | $4.36 | 9,959,381 |
| 2019-07-09 | $6.67 | $6.89 | $6.54 | $6.81 | $6.81 | 691,749 |
| 2019-07-08 | $7.28 | $7.28 | $6.61 | $6.74 | $6.74 | 1,162,281 |
| 2019-07-05 | $6.91 | $7.07 | $6.65 | $6.66 | $6.66 | 550,239 |
| 2019-07-03 | $6.92 | $7.07 | $6.85 | $6.97 | $6.97 | 243,690 |
| 2019-07-02 | $7.12 | $7.12 | $6.71 | $6.91 | $6.91 | 702,735 |
| 2019-07-01 | $7.26 | $7.47 | $7.03 | $7.10 | $7.10 | 1,186,147 |
| 2019-06-28 | $7.14 | $7.48 | $7.14 | $7.17 | $7.17 | 1,990,177 |
| 2019-06-27 | $6.88 | $7.28 | $6.88 | $7.09 | $7.09 | 754,696 |
| 2019-06-26 | $6.63 | $6.92 | $6.58 | $6.86 | $6.86 | 1,289,850 |
| 2019-06-25 | $6.47 | $6.73 | $6.23 | $6.59 | $6.59 | 2,617,846 |
| 2019-06-24 | $6.87 | $6.96 | $6.38 | $6.44 | $6.44 | 1,132,778 |
| 2019-06-21 | $6.86 | $7.18 | $6.68 | $6.90 | $6.90 | 1,028,957 |
| 2019-06-20 | $6.89 | $7.14 | $6.76 | $6.91 | $6.91 | 1,511,437 |
| 2019-06-19 | $7.01 | $7.05 | $6.55 | $6.79 | $6.79 | 2,528,695 |
| 2019-06-18 | $6.98 | $7.28 | $6.89 | $7.00 | $7.00 | 724,750 |
| 2019-06-17 | $6.86 | $7.01 | $6.77 | $6.90 | $6.90 | 1,442,524 |
| 2019-06-14 | $7.31 | $7.33 | $6.84 | $6.87 | $6.87 | 974,818 |
| 2019-06-13 | $7.38 | $7.45 | $7.15 | $7.34 | $7.34 | 554,035 |
| 2019-06-12 | $7.43 | $7.59 | $7.19 | $7.32 | $7.32 | 720,261 |
| 2019-06-11 | $7.71 | $7.74 | $7.36 | $7.45 | $7.45 | 985,620 |
| 2019-06-10 | $7.73 | $7.82 | $7.62 | $7.69 | $7.69 | 777,044 |
| 2019-06-07 | $7.79 | $7.90 | $7.62 | $7.65 | $7.65 | 665,319 |
| 2019-06-06 | $7.98 | $8.01 | $7.57 | $7.75 | $7.75 | 1,052,634 |
| 2019-06-05 | $8.13 | $8.18 | $7.49 | $7.97 | $7.97 | 1,730,527 |
| 2019-06-04 | $8.06 | $8.37 | $7.95 | $8.11 | $8.11 | 793,016 |
| 2019-06-03 | $7.54 | $8.05 | $7.54 | $7.95 | $7.95 | 1,149,076 |
| 2019-05-31 | $7.71 | $7.83 | $7.38 | $7.54 | $7.54 | 1,213,170 |
| 2019-05-30 | $8.15 | $8.38 | $7.73 | $7.81 | $7.81 | 1,161,602 |
| 2019-05-29 | $7.91 | $8.22 | $7.67 | $8.12 | $8.12 | 1,586,859 |
| 2019-05-28 | $8.39 | $8.53 | $7.88 | $8.00 | $8.00 | 1,293,189 |
| 2019-05-24 | $8.25 | $8.33 | $7.90 | $8.29 | $8.29 | 975,859 |
| 2019-05-23 | $8.50 | $8.58 | $8.22 | $8.25 | $8.25 | 963,482 |
| 2019-05-22 | $9.14 | $9.28 | $8.53 | $8.63 | $8.63 | 1,343,034 |
| 2019-05-21 | $9.11 | $9.50 | $8.88 | $9.13 | $9.13 | 2,276,502 |
| 2019-05-20 | $8.53 | $8.66 | $8.20 | $8.26 | $8.26 | 713,970 |
| 2019-05-17 | $8.73 | $8.97 | $8.51 | $8.57 | $8.57 | 778,044 |
| 2019-05-16 | $8.74 | $9.06 | $8.60 | $8.72 | $8.72 | 1,099,813 |
| 2019-05-15 | $9.00 | $9.10 | $8.23 | $8.71 | $8.71 | 2,626,516 |
| 2019-05-14 | $9.21 | $9.57 | $8.98 | $9.07 | $9.07 | 2,234,113 |
| 2019-05-13 | $9.90 | $10.04 | $8.86 | $8.91 | $8.91 | 2,703,504 |
| 2019-05-10 | $10.90 | $11.15 | $10.22 | $10.42 | $10.42 | 2,921,825 |
| 2019-05-09 | $11.76 | $12.05 | $10.58 | $11.04 | $11.04 | 2,711,251 |
| 2019-05-08 | $13.41 | $13.66 | $13.11 | $13.14 | $13.14 | 1,309,214 |
| 2019-05-07 | $13.91 | $14.04 | $13.35 | $13.44 | $13.44 | 992,768 |
| 2019-05-06 | $13.41 | $14.30 | $13.41 | $14.05 | $14.05 | 728,206 |
| 2019-05-03 | $13.40 | $13.81 | $13.20 | $13.69 | $13.69 | 534,555 |
| 2019-05-02 | $12.62 | $13.34 | $12.62 | $13.32 | $13.32 | 464,563 |
| 2019-05-01 | $12.90 | $12.91 | $12.62 | $12.67 | $12.67 | 512,318 |
| 2019-04-30 | $12.80 | $12.92 | $12.53 | $12.87 | $12.87 | 643,976 |
| 2019-04-29 | $12.51 | $12.91 | $12.37 | $12.84 | $12.84 | 406,639 |
| 2019-04-26 | $12.42 | $12.54 | $12.27 | $12.43 | $12.43 | 482,023 |
| 2019-04-25 | $12.43 | $12.43 | $12.04 | $12.37 | $12.37 | 426,008 |
| 2019-04-24 | $12.89 | $13.00 | $12.44 | $12.46 | $12.46 | 529,981 |
| 2019-04-23 | $12.86 | $13.05 | $12.63 | $12.86 | $12.86 | 587,538 |
| 2019-04-22 | $12.67 | $12.95 | $12.58 | $12.83 | $12.83 | 864,195 |
| 2019-04-18 | $12.48 | $12.84 | $12.30 | $12.70 | $12.70 | 1,149,088 |
| 2019-04-17 | $13.74 | $13.76 | $12.28 | $12.51 | $12.51 | 2,608,986 |
| 2019-04-16 | $13.42 | $13.73 | $13.33 | $13.68 | $13.68 | 641,765 |
| 2019-04-15 | $13.08 | $13.31 | $12.92 | $13.28 | $13.28 | 622,904 |
| 2019-04-12 | $13.53 | $13.66 | $12.94 | $13.03 | $13.03 | 442,784 |
| 2019-04-11 | $13.77 | $13.77 | $13.27 | $13.42 | $13.42 | 429,487 |
| 2019-04-10 | $13.74 | $13.89 | $13.59 | $13.72 | $13.72 | 521,703 |
| 2019-04-09 | $13.95 | $14.00 | $13.51 | $13.72 | $13.72 | 511,134 |
| 2019-04-08 | $14.11 | $14.19 | $13.83 | $14.00 | $14.00 | 484,215 |
| 2019-04-05 | $14.26 | $14.52 | $14.10 | $14.10 | $14.10 | 769,132 |
| 2019-04-04 | $14.24 | $14.65 | $14.19 | $14.26 | $14.26 | 572,544 |
| 2019-04-03 | $14.08 | $14.58 | $13.98 | $14.29 | $14.29 | 799,711 |
| 2019-04-02 | $14.25 | $14.25 | $13.76 | $13.95 | $13.95 | 669,933 |
| 2019-04-01 | $14.30 | $14.55 | $14.14 | $14.29 | $14.29 | 517,295 |
| 2019-03-29 | $14.06 | $14.44 | $13.94 | $14.17 | $14.17 | 593,341 |
| 2019-03-28 | $14.23 | $14.31 | $13.85 | $13.99 | $13.99 | 389,933 |
| 2019-03-27 | $14.33 | $14.57 | $14.06 | $14.23 | $14.23 | 778,005 |
| 2019-03-26 | $13.92 | $14.42 | $13.86 | $14.36 | $14.36 | 787,823 |
| 2019-03-25 | $14.09 | $14.16 | $13.60 | $13.82 | $13.82 | 569,749 |
| 2019-03-22 | $14.44 | $14.52 | $13.87 | $14.05 | $14.05 | 680,879 |
| 2019-03-21 | $14.14 | $14.60 | $14.14 | $14.53 | $14.53 | 460,412 |
| 2019-03-20 | $14.51 | $14.51 | $14.04 | $14.30 | $14.30 | 738,496 |
| 2019-03-19 | $14.54 | $14.65 | $14.13 | $14.41 | $14.41 | 910,096 |
| 2019-03-18 | $13.90 | $14.79 | $13.84 | $14.34 | $14.34 | 1,302,754 |
| 2019-03-15 | $14.02 | $14.04 | $13.50 | $13.94 | $13.94 | 2,460,836 |
| 2019-03-14 | $13.73 | $14.11 | $13.49 | $13.94 | $13.94 | 2,261,172 |
| 2019-03-13 | $12.72 | $14.04 | $12.54 | $13.85 | $13.85 | 2,848,274 |
| 2019-03-12 | $11.98 | $12.40 | $11.80 | $12.28 | $12.28 | 778,636 |
| 2019-03-11 | $11.88 | $12.02 | $11.63 | $11.87 | $11.87 | 713,562 |
| 2019-03-08 | $11.81 | $12.27 | $11.81 | $11.91 | $11.91 | 569,648 |
| 2019-03-07 | $12.34 | $12.43 | $12.09 | $12.31 | $12.31 | 473,203 |
| 2019-03-06 | $12.76 | $12.84 | $12.24 | $12.40 | $12.40 | 845,737 |
| 2019-03-05 | $13.09 | $13.11 | $12.53 | $12.70 | $12.70 | 717,559 |
| 2019-03-04 | $13.56 | $13.68 | $12.77 | $12.93 | $12.93 | 1,006,462 |
| 2019-03-01 | $13.55 | $14.22 | $13.41 | $13.50 | $13.50 | 1,371,852 |
| 2019-02-28 | $12.46 | $13.78 | $12.00 | $13.53 | $13.53 | 2,037,537 |
| 2019-02-27 | $12.30 | $12.96 | $12.06 | $12.45 | $12.45 | 1,228,237 |
| 2019-02-26 | $13.10 | $13.25 | $12.34 | $12.35 | $12.35 | 1,519,633 |
| 2019-02-25 | $13.73 | $13.81 | $13.19 | $13.20 | $13.20 | 500,152 |
| 2019-02-22 | $13.54 | $13.67 | $13.21 | $13.61 | $13.61 | 585,235 |
| 2019-02-21 | $13.45 | $13.73 | $13.29 | $13.53 | $13.53 | 393,211 |
| 2019-02-20 | $14.03 | $14.19 | $13.45 | $13.47 | $13.47 | 528,764 |
| 2019-02-19 | $13.72 | $14.02 | $13.57 | $14.01 | $14.01 | 535,732 |
| 2019-02-15 | $13.37 | $13.75 | $13.24 | $13.74 | $13.74 | 448,615 |
| 2019-02-14 | $13.33 | $13.46 | $13.06 | $13.24 | $13.24 | 381,824 |
| 2019-02-13 | $13.60 | $13.73 | $13.14 | $13.33 | $13.33 | 677,336 |
| 2019-02-12 | $13.25 | $13.88 | $13.24 | $13.60 | $13.60 | 644,461 |
| 2019-02-11 | $12.94 | $13.23 | $12.88 | $13.20 | $13.20 | 530,253 |
| 2019-02-08 | $12.47 | $13.02 | $12.40 | $12.87 | $12.87 | 457,516 |
| 2019-02-07 | $12.81 | $12.90 | $12.44 | $12.57 | $12.57 | 362,249 |
| 2019-02-06 | $13.02 | $13.17 | $12.61 | $12.86 | $12.86 | 422,934 |
| 2019-02-05 | $13.00 | $13.57 | $12.99 | $13.09 | $13.09 | 660,799 |
| 2019-02-04 | $12.42 | $13.03 | $12.36 | $12.95 | $12.95 | 547,117 |
| 2019-02-01 | $12.27 | $12.68 | $12.14 | $12.38 | $12.38 | 536,488 |
| 2019-01-31 | $11.91 | $12.72 | $11.90 | $12.28 | $12.28 | 683,415 |
| 2019-01-30 | $12.28 | $12.35 | $11.80 | $11.97 | $11.97 | 607,938 |
| 2019-01-29 | $12.17 | $12.32 | $12.02 | $12.22 | $12.22 | 321,726 |
| 2019-01-28 | $11.95 | $12.52 | $11.94 | $12.29 | $12.29 | 766,446 |
| 2019-01-25 | $12.06 | $12.20 | $11.66 | $11.94 | $11.94 | 2,112,449 |
| 2019-01-24 | $12.45 | $12.64 | $11.91 | $11.99 | $11.99 | 906,301 |
| 2019-01-23 | $12.51 | $12.80 | $12.30 | $12.49 | $12.49 | 524,386 |
| 2019-01-22 | $12.30 | $12.78 | $12.10 | $12.44 | $12.44 | 756,369 |
| 2019-01-18 | $12.46 | $12.62 | $12.23 | $12.42 | $12.42 | 518,874 |
| 2019-01-17 | $12.43 | $12.66 | $12.25 | $12.49 | $12.49 | 735,361 |
| 2019-01-16 | $13.00 | $13.21 | $12.42 | $12.43 | $12.43 | 639,013 |
| 2019-01-15 | $12.97 | $13.25 | $12.74 | $12.94 | $12.94 | 580,977 |
| 2019-01-14 | $13.21 | $13.55 | $12.83 | $12.96 | $12.96 | 883,628 |
| 2019-01-11 | $13.48 | $13.63 | $12.90 | $13.35 | $13.35 | 1,082,017 |
| 2019-01-10 | $13.33 | $13.97 | $13.15 | $13.67 | $13.67 | 1,047,354 |
| 2019-01-09 | $13.83 | $14.02 | $12.49 | $13.36 | $13.36 | 8,457,229 |
| 2019-01-08 | $14.93 | $15.14 | $13.76 | $13.83 | $13.83 | 1,620,289 |
| 2019-01-07 | $14.79 | $15.28 | $14.39 | $14.83 | $14.83 | 833,051 |
| 2019-01-04 | $13.81 | $15.08 | $13.70 | $14.84 | $14.84 | 1,717,118 |
| 2019-01-03 | $14.00 | $14.24 | $13.42 | $13.58 | $13.58 | 1,583,309 |
| 2019-01-02 | $13.33 | $14.22 | $13.21 | $14.10 | $14.10 | 834,478 |
| 2018-12-31 | $13.99 | $14.03 | $13.28 | $13.53 | $13.53 | 683,904 |
| 2018-12-28 | $14.12 | $14.19 | $13.67 | $13.85 | $13.85 | 512,036 |
| 2018-12-27 | $14.10 | $14.24 | $13.25 | $14.05 | $14.05 | 652,123 |
| 2018-12-26 | $13.40 | $14.45 | $13.25 | $14.43 | $14.43 | 713,962 |
| 2018-12-24 | $12.96 | $13.64 | $12.80 | $13.25 | $13.25 | 872,238 |
| 2018-12-21 | $14.08 | $14.16 | $13.07 | $13.09 | $13.09 | 2,324,713 |
| 2018-12-20 | $15.03 | $15.15 | $13.85 | $14.15 | $14.15 | 1,584,035 |
| 2018-12-19 | $15.99 | $16.38 | $14.97 | $14.99 | $14.99 | 656,700 |
| 2018-12-18 | $16.41 | $16.59 | $15.90 | $15.91 | $15.91 | 1,759,088 |
| 2018-12-17 | $16.05 | $16.54 | $15.92 | $16.21 | $16.21 | 919,344 |
| 2018-12-14 | $15.06 | $16.26 | $15.06 | $16.11 | $16.11 | 1,323,547 |
| 2018-12-13 | $16.64 | $16.85 | $16.26 | $16.33 | $16.33 | 346,614 |
| 2018-12-12 | $16.81 | $17.33 | $16.50 | $16.58 | $16.58 | 710,710 |
| 2018-12-11 | $17.07 | $17.28 | $16.43 | $16.66 | $16.66 | 758,312 |
| 2018-12-10 | $17.27 | $17.46 | $16.30 | $16.89 | $16.89 | 951,069 |
| 2018-12-07 | $17.35 | $17.81 | $17.08 | $17.35 | $17.35 | 872,109 |
| 2018-12-06 | $17.50 | $17.74 | $16.96 | $17.39 | $17.39 | 596,693 |
| 2018-12-04 | $18.06 | $18.17 | $17.63 | $17.67 | $17.67 | 751,565 |
| 2018-12-03 | $17.99 | $18.40 | $17.57 | $18.19 | $18.19 | 627,162 |
| 2018-11-30 | $18.89 | $19.00 | $17.50 | $17.71 | $17.71 | 1,183,326 |
| 2018-11-29 | $18.90 | $19.32 | $18.77 | $18.87 | $18.87 | 489,495 |
| 2018-11-28 | $18.19 | $19.06 | $18.04 | $18.98 | $18.98 | 736,091 |
| 2018-11-27 | $18.56 | $18.56 | $17.92 | $18.03 | $18.03 | 509,795 |
| 2018-11-26 | $18.69 | $19.26 | $18.52 | $18.55 | $18.55 | 539,307 |
| 2018-11-23 | $18.53 | $19.01 | $18.39 | $18.44 | $18.44 | 247,272 |
| 2018-11-21 | $18.78 | $19.10 | $18.45 | $18.62 | $18.62 | 446,112 |
| 2018-11-20 | $18.42 | $18.89 | $18.18 | $18.60 | $18.60 | 603,597 |
| 2018-11-19 | $18.55 | $18.97 | $18.47 | $18.72 | $18.72 | 440,804 |
| 2018-11-16 | $18.39 | $18.59 | $17.95 | $18.51 | $18.51 | 749,333 |
| 2018-11-15 | $18.49 | $18.88 | $18.24 | $18.50 | $18.50 | 481,694 |
| 2018-11-14 | $19.31 | $19.67 | $18.09 | $18.68 | $18.68 | 750,157 |
| 2018-11-13 | $20.23 | $20.40 | $19.22 | $19.27 | $19.27 | 543,423 |
| 2018-11-12 | $19.70 | $20.24 | $19.31 | $19.96 | $19.96 | 762,776 |
| 2018-11-09 | $20.00 | $20.17 | $19.38 | $19.75 | $19.75 | 616,528 |
| 2018-11-08 | $20.58 | $20.96 | $19.88 | $20.07 | $20.07 | 1,006,176 |
| 2018-11-07 | $19.04 | $21.22 | $18.66 | $20.58 | $20.58 | 1,574,225 |
| 2018-11-06 | $18.25 | $19.72 | $18.20 | $19.09 | $19.09 | 3,174,149 |
| 2018-11-05 | $19.01 | $19.24 | $18.11 | $18.23 | $18.23 | 1,198,380 |
| 2018-11-02 | $19.79 | $19.88 | $18.58 | $18.97 | $18.97 | 1,058,866 |
| 2018-11-01 | $18.60 | $19.89 | $18.60 | $19.67 | $19.67 | 815,489 |
| 2018-10-31 | $18.68 | $18.71 | $18.18 | $18.45 | $18.45 | 585,208 |
| 2018-10-30 | $18.01 | $18.57 | $18.01 | $18.46 | $18.46 | 501,878 |
| 2018-10-29 | $18.66 | $18.99 | $17.89 | $18.12 | $18.12 | 749,769 |
| 2018-10-26 | $18.12 | $18.77 | $17.93 | $18.36 | $18.36 | 731,518 |
| 2018-10-25 | $17.85 | $18.36 | $17.39 | $18.31 | $18.31 | 1,294,434 |
| 2018-10-24 | $19.34 | $19.55 | $17.71 | $17.74 | $17.74 | 2,150,012 |
| 2018-10-23 | $18.71 | $19.68 | $18.52 | $19.45 | $19.45 | 2,182,678 |
| 2018-10-22 | $18.80 | $19.11 | $18.50 | $18.99 | $18.99 | 1,324,446 |
| 2018-10-19 | $18.47 | $18.97 | $18.36 | $18.73 | $18.73 | 962,679 |
| 2018-10-18 | $18.54 | $18.75 | $18.39 | $18.51 | $18.51 | 1,931,249 |
| 2018-10-17 | $18.35 | $18.86 | $17.32 | $18.47 | $18.47 | 1,878,776 |
| 2018-10-16 | $17.70 | $18.53 | $17.24 | $18.47 | $18.47 | 2,363,576 |
| 2018-10-15 | $18.44 | $18.87 | $18.27 | $18.73 | $18.73 | 809,067 |
| 2018-10-12 | $19.00 | $19.07 | $18.43 | $18.81 | $18.81 | 1,122,246 |
| 2018-10-11 | $19.01 | $19.15 | $18.02 | $18.65 | $18.65 | 1,706,548 |
| 2018-10-10 | $19.33 | $19.54 | $18.83 | $19.08 | $19.08 | 2,025,126 |
| 2018-10-09 | $19.95 | $19.95 | $19.06 | $19.28 | $19.28 | 1,258,055 |
| 2018-10-08 | $20.48 | $20.83 | $19.91 | $19.99 | $19.99 | 1,713,422 |
| 2018-10-05 | $20.44 | $20.74 | $19.94 | $20.54 | $20.54 | 1,981,799 |
| 2018-10-04 | $20.45 | $20.68 | $20.07 | $20.42 | $20.42 | 1,911,455 |
| 2018-10-03 | $20.84 | $21.83 | $20.45 | $20.70 | $20.70 | 2,054,390 |
| 2018-10-02 | $21.45 | $21.71 | $20.68 | $21.10 | $21.10 | 2,986,982 |
| 2018-10-01 | $22.40 | $22.50 | $21.16 | $21.49 | $21.49 | 2,609,729 |
| 2018-09-28 | $21.90 | $22.19 | $21.62 | $22.19 | $22.19 | 883,542 |
| 2018-09-27 | $22.13 | $22.31 | $21.64 | $21.88 | $21.88 | 783,566 |
| 2018-09-26 | $22.69 | $22.69 | $21.93 | $22.07 | $22.07 | 780,906 |
| 2018-09-25 | $23.55 | $23.56 | $22.50 | $22.67 | $22.67 | 1,085,798 |
| 2018-09-24 | $23.49 | $23.75 | $23.00 | $23.40 | $23.40 | 621,058 |
| 2018-09-21 | $24.06 | $24.35 | $23.45 | $23.56 | $23.56 | 871,599 |
| 2018-09-20 | $23.91 | $24.20 | $23.85 | $24.19 | $24.19 | 680,998 |
| 2018-09-19 | $23.57 | $24.20 | $23.36 | $23.80 | $23.80 | 1,016,920 |
| 2018-09-18 | $22.80 | $23.55 | $22.70 | $23.46 | $23.46 | 1,035,084 |
| 2018-09-17 | $23.47 | $23.54 | $22.12 | $22.81 | $22.81 | 1,575,620 |
| 2018-09-14 | $23.64 | $23.71 | $23.39 | $23.47 | $23.47 | 893,662 |
| 2018-09-13 | $23.56 | $23.85 | $23.36 | $23.71 | $23.71 | 1,148,318 |
| 2018-09-12 | $23.49 | $23.66 | $23.05 | $23.36 | $23.36 | 2,105,456 |
| 2018-09-11 | $23.36 | $23.49 | $22.75 | $23.33 | $23.33 | 1,209,454 |
| 2018-09-10 | $24.15 | $24.19 | $23.06 | $23.10 | $23.10 | 1,084,817 |
| 2018-09-07 | $23.55 | $24.35 | $23.51 | $24.09 | $24.09 | 1,189,293 |
| 2018-09-06 | $23.87 | $23.89 | $23.44 | $23.69 | $23.69 | 1,000,922 |
| 2018-09-05 | $23.54 | $24.00 | $23.39 | $23.85 | $23.85 | 776,472 |
| 2018-09-04 | $22.97 | $24.08 | $22.94 | $23.50 | $23.50 | 1,270,706 |
| 2018-08-31 | $22.35 | $23.17 | $22.35 | $23.10 | $23.10 | 1,239,540 |
| 2018-08-30 | $22.66 | $22.92 | $22.32 | $22.49 | $22.49 | 501,221 |
| 2018-08-29 | $23.11 | $23.20 | $22.59 | $22.70 | $22.70 | 500,952 |
| 2018-08-28 | $23.02 | $23.24 | $22.78 | $23.06 | $23.06 | 446,580 |
| 2018-08-27 | $23.36 | $23.36 | $22.65 | $23.02 | $23.02 | 525,315 |
| 2018-08-24 | $23.85 | $23.85 | $22.78 | $23.07 | $23.07 | 897,396 |
| 2018-08-23 | $23.93 | $24.07 | $23.51 | $23.67 | $23.67 | 551,441 |
| 2018-08-22 | $23.80 | $24.48 | $23.51 | $24.00 | $24.00 | 828,313 |
| 2018-08-21 | $24.15 | $24.25 | $23.37 | $23.76 | $23.76 | 1,551,904 |
| 2018-08-20 | $22.05 | $24.43 | $22.00 | $24.27 | $24.27 | 3,077,859 |
| 2018-08-17 | $21.52 | $21.72 | $21.26 | $21.52 | $21.52 | 1,113,656 |
| 2018-08-16 | $21.92 | $22.17 | $20.68 | $21.63 | $21.63 | 1,439,852 |
| 2018-08-15 | $22.10 | $22.41 | $21.84 | $21.93 | $21.93 | 1,508,989 |
| 2018-08-14 | $21.38 | $22.28 | $21.29 | $22.15 | $22.15 | 2,004,099 |
| 2018-08-13 | $20.90 | $21.65 | $20.79 | $21.43 | $21.43 | 2,435,721 |
| 2018-08-10 | $20.03 | $20.50 | $19.78 | $20.30 | $20.30 | 1,244,495 |
| 2018-08-09 | $18.10 | $21.39 | $18.09 | $20.14 | $20.14 | 3,356,774 |
| 2018-08-08 | $20.21 | $20.55 | $19.99 | $20.18 | $20.18 | 1,545,728 |
| 2018-08-07 | $19.65 | $20.59 | $19.65 | $20.28 | $20.28 | 1,436,655 |
| 2018-08-06 | $19.32 | $19.85 | $19.15 | $19.82 | $19.82 | 761,114 |
| 2018-08-03 | $19.24 | $19.53 | $19.13 | $19.37 | $19.37 | 591,876 |
| 2018-08-02 | $18.98 | $19.27 | $18.72 | $19.20 | $19.20 | 1,190,645 |
| 2018-08-01 | $18.90 | $19.25 | $18.71 | $19.25 | $19.25 | 542,245 |
| 2018-07-31 | $18.96 | $19.35 | $18.89 | $19.17 | $19.17 | 617,162 |
| 2018-07-30 | $18.75 | $19.33 | $18.60 | $18.94 | $18.94 | 903,900 |
| 2018-07-27 | $18.95 | $19.00 | $18.44 | $18.63 | $18.63 | 779,117 |
| 2018-07-26 | $19.06 | $19.24 | $18.67 | $18.98 | $18.98 | 922,259 |
| 2018-07-25 | $19.20 | $19.46 | $18.89 | $19.10 | $19.10 | 1,516,780 |
| 2018-07-24 | $19.31 | $19.62 | $19.00 | $19.25 | $19.25 | 1,342,594 |
| 2018-07-23 | $19.08 | $19.66 | $18.85 | $19.27 | $19.27 | 1,983,329 |
| 2018-07-20 | $18.50 | $18.73 | $18.40 | $18.52 | $18.52 | 1,017,728 |
| 2018-07-19 | $18.47 | $18.65 | $18.37 | $18.49 | $18.49 | 682,862 |
| 2018-07-18 | $18.61 | $18.65 | $18.30 | $18.45 | $18.45 | 1,640,124 |
| 2018-07-17 | $18.53 | $18.82 | $18.33 | $18.69 | $18.69 | 1,182,964 |
| 2018-07-16 | $18.73 | $18.73 | $18.35 | $18.53 | $18.53 | 1,101,611 |
| 2018-07-13 | $18.28 | $18.90 | $18.28 | $18.76 | $18.76 | 4,270,767 |
| 2018-07-12 | $18.19 | $18.61 | $18.10 | $18.32 | $18.32 | 1,038,285 |
| 2018-07-11 | $17.56 | $18.09 | $17.40 | $18.08 | $18.08 | 1,279,551 |
| 2018-07-10 | $17.68 | $17.83 | $17.58 | $17.65 | $17.65 | 853,616 |
| 2018-07-09 | $17.08 | $17.67 | $17.01 | $17.64 | $17.64 | 492,702 |
| 2018-07-06 | $16.90 | $17.17 | $16.65 | $17.09 | $17.09 | 393,273 |
| 2018-07-05 | $16.56 | $16.99 | $16.33 | $16.90 | $16.90 | 664,230 |
| 2018-07-03 | $16.49 | $16.82 | $16.06 | $16.40 | $16.40 | 314,830 |
| 2018-07-02 | $16.20 | $16.53 | $16.02 | $16.51 | $16.51 | 384,196 |
| 2018-06-29 | $16.40 | $16.91 | $16.30 | $16.41 | $16.41 | 906,733 |
| 2018-06-28 | $15.98 | $16.44 | $15.77 | $16.37 | $16.37 | 1,120,313 |
| 2018-06-27 | $16.95 | $17.05 | $16.07 | $16.08 | $16.08 | 756,573 |
| 2018-06-26 | $17.19 | $17.19 | $16.64 | $16.89 | $16.89 | 638,409 |
| 2018-06-25 | $16.92 | $17.15 | $16.57 | $17.06 | $17.06 | 1,176,676 |
| 2018-06-22 | $17.61 | $17.90 | $16.51 | $17.29 | $17.29 | 4,213,188 |
| 2018-06-21 | $18.22 | $18.22 | $16.87 | $17.05 | $17.05 | 1,070,516 |
| 2018-06-20 | $18.85 | $19.30 | $18.17 | $18.22 | $18.22 | 844,915 |
| 2018-06-19 | $19.43 | $19.59 | $18.71 | $18.84 | $18.84 | 1,259,073 |
| 2018-06-18 | $19.42 | $19.91 | $19.25 | $19.53 | $19.53 | 1,760,930 |
| 2018-06-15 | $19.72 | $19.98 | $19.37 | $19.58 | $19.58 | 1,976,303 |
| 2018-06-14 | $19.54 | $19.74 | $19.23 | $19.73 | $19.73 | 1,324,106 |
| 2018-06-13 | $19.61 | $20.18 | $19.41 | $19.53 | $19.53 | 1,524,747 |
| 2018-06-12 | $19.22 | $19.64 | $19.03 | $19.61 | $19.61 | 787,734 |
| 2018-06-11 | $19.06 | $19.37 | $18.81 | $19.16 | $19.16 | 541,110 |
| 2018-06-08 | $19.06 | $19.45 | $18.73 | $18.99 | $18.99 | 500,131 |
| 2018-06-07 | $19.11 | $19.50 | $18.75 | $18.96 | $18.96 | 423,517 |
| 2018-06-06 | $18.65 | $19.05 | $18.32 | $18.98 | $18.98 | 781,658 |
| 2018-06-05 | $18.97 | $19.31 | $18.45 | $18.62 | $18.62 | 1,509,810 |
| 2018-06-04 | $20.01 | $20.01 | $18.45 | $18.94 | $18.94 | 1,341,044 |
| 2018-06-01 | $19.78 | $20.17 | $19.47 | $19.86 | $19.86 | 1,292,681 |
| 2018-05-31 | $19.85 | $19.86 | $19.35 | $19.74 | $19.74 | 850,687 |
| 2018-05-30 | $18.95 | $19.87 | $18.87 | $19.82 | $19.82 | 1,146,190 |
| 2018-05-29 | $18.13 | $18.94 | $17.89 | $18.84 | $18.84 | 715,051 |
| 2018-05-25 | $17.97 | $18.81 | $17.97 | $18.29 | $18.29 | 949,767 |
| 2018-05-24 | $17.72 | $18.29 | $17.50 | $17.90 | $17.90 | 839,294 |
| 2018-05-23 | $17.31 | $17.96 | $17.31 | $17.68 | $17.68 | 1,046,464 |
| 2018-05-22 | $16.79 | $17.71 | $16.72 | $17.33 | $17.33 | 699,476 |
| 2018-05-21 | $16.99 | $17.00 | $16.16 | $16.70 | $16.70 | 1,478,369 |
| 2018-05-18 | $16.47 | $17.95 | $16.47 | $17.17 | $17.17 | 1,113,666 |
| 2018-05-17 | $16.00 | $16.81 | $15.60 | $16.81 | $16.81 | 2,459,645 |
| 2018-05-16 | $15.23 | $15.44 | $15.12 | $15.37 | $15.37 | 504,909 |
| 2018-05-15 | $15.20 | $15.27 | $14.90 | $15.09 | $15.09 | 1,092,776 |
| 2018-05-14 | $15.02 | $16.05 | $14.95 | $15.15 | $15.15 | 1,627,568 |
| 2018-05-11 | $14.04 | $15.13 | $13.95 | $14.70 | $14.70 | 1,929,535 |
| 2018-05-10 | $14.57 | $14.69 | $13.93 | $13.95 | $13.95 | 2,562,033 |
| 2018-05-09 | $15.03 | $15.34 | $13.47 | $14.47 | $14.47 | 11,599,379 |
| 2018-05-08 | $15.45 | $15.45 | $14.14 | $14.71 | $14.71 | 2,237,871 |
| 2018-05-07 | $17.00 | $17.00 | $14.79 | $15.01 | $15.01 | 2,743,170 |
| 2018-05-04 | $18.20 | $18.95 | $17.40 | $18.30 | $18.30 | 3,041,017 |
| 2018-05-03 | $19.15 | $19.25 | $18.15 | $18.30 | $18.30 | 2,204,422 |
| 2018-05-02 | $19.90 | $20.80 | $19.55 | $20.20 | $20.20 | 1,041,913 |
| 2018-05-01 | $19.05 | $19.95 | $18.60 | $19.85 | $19.85 | 1,147,656 |
| 2018-04-30 | $18.95 | $19.20 | $18.75 | $18.80 | $18.80 | 445,160 |
| 2018-04-27 | $18.90 | $19.20 | $18.85 | $19.00 | $19.00 | 670,685 |
| 2018-04-26 | $19.20 | $19.30 | $18.70 | $18.85 | $18.85 | 516,283 |
| 2018-04-25 | $19.85 | $19.95 | $18.80 | $19.25 | $19.25 | 848,258 |
| 2018-04-24 | $19.60 | $20.05 | $19.50 | $19.85 | $19.85 | 857,316 |
| 2018-04-23 | $19.90 | $20.30 | $19.65 | $19.70 | $19.70 | 451,106 |
| 2018-04-20 | $20.10 | $20.60 | $19.75 | $19.90 | $19.90 | 754,920 |
| 2018-04-19 | $20.00 | $20.35 | $19.70 | $20.20 | $20.20 | 341,168 |
| 2018-04-18 | $19.70 | $20.30 | $19.70 | $20.20 | $20.20 | 1,536,312 |
| 2018-04-17 | $19.20 | $19.75 | $19.20 | $19.70 | $19.70 | 387,870 |
| 2018-04-16 | $18.60 | $19.40 | $18.40 | $19.00 | $19.00 | 822,307 |
| 2018-04-13 | $18.45 | $18.65 | $18.15 | $18.35 | $18.35 | 335,891 |
| 2018-04-12 | $18.65 | $18.85 | $18.20 | $18.30 | $18.30 | 529,829 |
| 2018-04-11 | $18.60 | $19.05 | $18.25 | $18.45 | $18.45 | 439,535 |
| 2018-04-10 | $18.90 | $19.15 | $18.50 | $18.60 | $18.60 | 524,685 |
| 2018-04-09 | $19.10 | $19.15 | $18.30 | $18.60 | $18.60 | 524,013 |
| 2018-04-06 | $19.35 | $19.70 | $18.45 | $18.95 | $18.95 | 719,808 |
| 2018-04-05 | $19.90 | $20.20 | $19.30 | $19.50 | $19.50 | 740,544 |
| 2018-04-04 | $18.80 | $19.90 | $18.70 | $19.75 | $19.75 | 824,631 |
| 2018-04-03 | $18.80 | $19.08 | $18.35 | $18.95 | $18.95 | 952,402 |
| 2018-04-02 | $19.45 | $19.50 | $18.40 | $18.70 | $18.70 | 617,729 |
| 2018-03-29 | $19.45 | $19.58 | $19.05 | $19.45 | $19.45 | 962,569 |
| 2018-03-28 | $19.45 | $19.85 | $19.10 | $19.45 | $19.45 | 506,665 |
| 2018-03-27 | $19.75 | $19.85 | $19.15 | $19.30 | $19.30 | 696,790 |
| 2018-03-26 | $19.95 | $20.45 | $19.15 | $19.60 | $19.60 | 485,655 |
| 2018-03-23 | $20.45 | $20.65 | $19.65 | $19.70 | $19.70 | 729,234 |
| 2018-03-22 | $20.55 | $20.80 | $20.25 | $20.50 | $20.50 | 893,735 |
| 2018-03-21 | $20.15 | $20.95 | $19.95 | $20.75 | $20.75 | 1,007,295 |
| 2018-03-20 | $20.50 | $20.55 | $19.90 | $20.05 | $20.05 | 917,229 |
| 2018-03-19 | $21.00 | $21.00 | $20.14 | $20.45 | $20.45 | 497,688 |
| 2018-03-16 | $20.13 | $21.26 | $20.13 | $21.05 | $21.05 | 1,725,143 |
| 2018-03-15 | $20.65 | $21.30 | $20.15 | $20.80 | $20.80 | 1,150,123 |
| 2018-03-14 | $20.75 | $20.90 | $20.35 | $20.55 | $20.55 | 1,176,864 |
| 2018-03-13 | $20.15 | $20.88 | $20.00 | $20.75 | $20.75 | 1,319,070 |
| 2018-03-12 | $19.85 | $20.35 | $19.85 | $20.15 | $20.15 | 828,197 |
| 2018-03-09 | $19.40 | $20.20 | $19.20 | $19.90 | $19.90 | 693,779 |
| 2018-03-08 | $19.80 | $20.15 | $19.25 | $19.30 | $19.30 | 784,937 |
| 2018-03-07 | $19.45 | $19.80 | $19.05 | $19.60 | $19.60 | 824,230 |
| 2018-03-06 | $19.25 | $19.40 | $18.50 | $19.00 | $19.00 | 1,126,448 |
| 2018-03-05 | $19.60 | $19.60 | $18.60 | $19.20 | $19.20 | 1,338,313 |
| 2018-03-02 | $19.40 | $20.15 | $18.60 | $19.50 | $19.50 | 1,424,803 |
| 2018-03-01 | $20.00 | $21.15 | $19.20 | $19.65 | $19.65 | 1,886,021 |
| 2018-02-28 | $20.60 | $21.30 | $20.10 | $20.40 | $20.40 | 1,342,510 |
| 2018-02-27 | $20.85 | $20.95 | $20.35 | $20.60 | $20.60 | 978,306 |
| 2018-02-26 | $20.15 | $21.55 | $19.55 | $20.95 | $20.95 | 1,258,735 |
| 2018-02-23 | $20.45 | $21.45 | $20.20 | $20.30 | $20.30 | 1,020,728 |
| 2018-02-22 | $20.25 | $20.55 | $19.75 | $20.50 | $20.50 | 677,087 |
| 2018-02-21 | $19.85 | $20.65 | $19.50 | $20.40 | $20.40 | 1,040,499 |
| 2018-02-20 | $19.60 | $20.20 | $19.25 | $19.70 | $19.70 | 1,734,428 |
| 2018-02-16 | $19.35 | $20.20 | $19.20 | $19.60 | $19.60 | 1,113,921 |
| 2018-02-15 | $19.15 | $19.70 | $19.05 | $19.40 | $19.40 | 722,994 |
| 2018-02-14 | $18.75 | $19.30 | $18.60 | $19.10 | $19.10 | 396,592 |
| 2018-02-13 | $19.45 | $19.80 | $18.73 | $18.85 | $18.85 | 912,904 |
| 2018-02-12 | $19.60 | $19.98 | $19.05 | $19.45 | $19.45 | 1,172,638 |
| 2018-02-09 | $19.95 | $19.95 | $19.05 | $19.53 | $19.53 | 854,102 |
| 2018-02-08 | $19.75 | $20.13 | $19.50 | $19.75 | $19.75 | 794,422 |
| 2018-02-07 | $20.05 | $20.10 | $19.60 | $20.00 | $20.00 | 401,514 |
| 2018-02-06 | $19.00 | $20.15 | $18.66 | $20.00 | $20.00 | 1,867,877 |
| 2018-02-05 | $19.35 | $20.10 | $19.10 | $19.15 | $19.15 | 1,057,122 |
| 2018-02-02 | $19.55 | $19.90 | $19.15 | $19.40 | $19.40 | 643,168 |
| 2018-02-01 | $19.30 | $20.20 | $19.01 | $19.65 | $19.65 | 1,488,289 |
| 2018-01-31 | $19.90 | $20.15 | $19.25 | $19.45 | $19.45 | 460,424 |
| 2018-01-30 | $20.05 | $20.40 | $19.60 | $19.85 | $19.85 | 478,081 |
| 2018-01-29 | $20.80 | $21.10 | $20.30 | $20.50 | $20.50 | 851,372 |
| 2018-01-26 | $21.15 | $21.75 | $20.65 | $20.80 | $20.80 | 754,380 |
| 2018-01-25 | $19.80 | $20.95 | $19.44 | $20.90 | $20.90 | 1,234,106 |
| 2018-01-24 | $19.85 | $19.98 | $19.21 | $19.75 | $19.75 | 772,586 |
| 2018-01-23 | $20.35 | $20.45 | $19.45 | $19.70 | $19.70 | 769,596 |
| 2018-01-22 | $20.20 | $21.25 | $20.10 | $20.40 | $20.40 | 1,087,679 |
| 2018-01-19 | $20.50 | $20.80 | $19.90 | $20.15 | $20.15 | 937,435 |
| 2018-01-18 | $20.20 | $20.90 | $19.35 | $20.55 | $20.55 | 2,016,115 |
| 2018-01-17 | $19.45 | $20.45 | $18.95 | $20.40 | $20.40 | 1,715,571 |
| 2018-01-16 | $19.10 | $20.00 | $18.76 | $19.30 | $19.30 | 1,209,096 |
| 2018-01-12 | $18.55 | $19.30 | $18.30 | $19.10 | $19.10 | 727,105 |
| 2018-01-11 | $17.30 | $18.70 | $17.30 | $18.50 | $18.50 | 1,451,061 |
| 2018-01-10 | $17.25 | $17.45 | $16.70 | $17.35 | $17.35 | 682,363 |
| 2018-01-09 | $17.60 | $17.80 | $17.15 | $17.30 | $17.30 | 644,517 |
| 2018-01-08 | $17.90 | $17.90 | $17.05 | $17.50 | $17.50 | 591,002 |
| 2018-01-05 | $17.30 | $18.30 | $16.90 | $17.88 | $17.88 | 661,019 |
| 2018-01-04 | $17.55 | $17.63 | $16.60 | $17.25 | $17.25 | 1,076,815 |
| 2018-01-03 | $18.10 | $18.13 | $17.35 | $17.50 | $17.50 | 698,529 |
| 2018-01-02 | $16.70 | $17.88 | $16.58 | $17.60 | $17.60 | 749,750 |
| 2017-12-29 | $17.00 | $17.00 | $16.25 | $16.65 | $16.65 | 843,921 |
| 2017-12-28 | $16.80 | $17.05 | $16.50 | $16.90 | $16.90 | 641,819 |
| 2017-12-27 | $17.45 | $17.80 | $16.73 | $16.85 | $16.85 | 399,090 |
| 2017-12-26 | $17.65 | $18.05 | $17.40 | $17.40 | $17.40 | 695,922 |
| 2017-12-22 | $18.40 | $18.45 | $17.50 | $17.65 | $17.65 | 450,650 |
| 2017-12-21 | $18.15 | $19.13 | $18.15 | $18.35 | $18.35 | 954,423 |
| 2017-12-20 | $18.35 | $18.75 | $17.80 | $18.20 | $18.20 | 690,401 |
| 2017-12-19 | $17.70 | $19.40 | $17.45 | $18.25 | $18.25 | 1,384,163 |
| 2017-12-18 | $18.20 | $18.25 | $16.65 | $17.80 | $17.80 | 2,734,063 |
| 2017-12-15 | $17.80 | $18.85 | $17.50 | $18.65 | $18.65 | 3,262,895 |
| 2017-12-14 | $18.10 | $18.30 | $17.55 | $17.80 | $17.80 | 937,759 |
| 2017-12-13 | $17.90 | $18.35 | $17.40 | $17.85 | $17.85 | 956,710 |
| 2017-12-12 | $16.70 | $18.25 | $16.70 | $17.85 | $17.85 | 1,067,855 |
| 2017-12-11 | $17.00 | $17.10 | $16.38 | $16.65 | $16.65 | 741,714 |
| 2017-12-08 | $16.40 | $17.10 | $16.40 | $17.00 | $17.00 | 366,637 |
| 2017-12-07 | $15.80 | $16.35 | $15.60 | $16.35 | $16.35 | 554,831 |
| 2017-12-06 | $16.60 | $16.65 | $15.75 | $15.85 | $15.85 | 589,565 |
| 2017-12-05 | $16.75 | $16.95 | $16.40 | $16.60 | $16.60 | 1,032,922 |
| 2017-12-04 | $16.95 | $17.05 | $16.55 | $16.85 | $16.85 | 495,914 |
| 2017-12-01 | $16.70 | $17.20 | $16.23 | $16.75 | $16.75 | 658,197 |
| 2017-11-30 | $15.80 | $16.80 | $15.60 | $16.65 | $16.65 | 576,440 |
| 2017-11-29 | $15.95 | $16.18 | $15.66 | $15.85 | $15.85 | 599,826 |
| 2017-11-28 | $16.50 | $16.50 | $15.75 | $16.00 | $16.00 | 815,262 |
| 2017-11-27 | $17.10 | $17.10 | $16.35 | $16.40 | $16.40 | 422,050 |
| 2017-11-24 | $17.05 | $17.25 | $16.95 | $17.05 | $17.05 | 212,504 |
| 2017-11-22 | $16.85 | $17.25 | $16.75 | $16.95 | $16.95 | 293,537 |
| 2017-11-21 | $16.55 | $16.95 | $16.55 | $16.85 | $16.85 | 607,727 |
| 2017-11-20 | $16.60 | $16.85 | $16.33 | $16.45 | $16.45 | 1,059,028 |
| 2017-11-17 | $16.60 | $16.95 | $16.35 | $16.60 | $16.60 | 946,913 |
| 2017-11-16 | $16.85 | $17.85 | $16.55 | $16.68 | $16.68 | 1,314,497 |
| 2017-11-15 | $17.15 | $17.45 | $16.50 | $16.75 | $16.75 | 1,347,093 |
| 2017-11-14 | $17.20 | $17.55 | $17.10 | $17.18 | $17.18 | 525,938 |
| 2017-11-13 | $18.10 | $18.58 | $17.10 | $17.25 | $17.25 | 1,552,607 |
| 2017-11-10 | $16.85 | $18.85 | $16.40 | $18.30 | $18.30 | 1,388,887 |
| 2017-11-09 | $16.95 | $17.45 | $15.93 | $17.15 | $17.15 | 2,552,955 |
| 2017-11-08 | $17.25 | $18.20 | $17.00 | $17.95 | $17.95 | 1,543,592 |
| 2017-11-07 | $17.95 | $17.95 | $17.45 | $17.60 | $17.60 | 815,664 |
| 2017-11-06 | $18.50 | $18.75 | $17.48 | $17.80 | $17.80 | 1,157,754 |
| 2017-11-03 | $18.10 | $19.20 | $18.10 | $18.55 | $18.55 | 787,643 |
| 2017-11-02 | $17.90 | $18.40 | $17.40 | $18.00 | $18.00 | 1,737,784 |
| 2017-11-01 | $18.30 | $18.55 | $17.80 | $17.95 | $17.95 | 1,709,096 |
| 2017-10-31 | $18.60 | $18.85 | $17.50 | $18.15 | $18.15 | 1,437,680 |
| 2017-10-30 | $18.85 | $19.20 | $17.90 | $18.50 | $18.50 | 1,496,561 |
| 2017-10-27 | $18.35 | $19.20 | $18.20 | $18.90 | $18.90 | 1,284,141 |
| 2017-10-26 | $19.45 | $19.95 | $18.40 | $18.55 | $18.55 | 1,531,271 |
| 2017-10-25 | $19.75 | $19.85 | $18.25 | $19.60 | $19.60 | 1,752,679 |
| 2017-10-24 | $21.05 | $21.35 | $19.38 | $19.90 | $19.90 | 2,255,527 |
| 2017-10-23 | $20.70 | $21.20 | $20.33 | $20.35 | $20.35 | 1,966,728 |
| 2017-10-20 | $21.25 | $21.88 | $20.90 | $21.25 | $21.25 | 2,749,449 |
| 2017-10-19 | $21.25 | $22.45 | $20.30 | $21.00 | $21.00 | 4,473,345 |
| 2017-10-18 | $19.40 | $22.05 | $18.95 | $21.45 | $21.45 | 6,304,830 |
| 2017-10-17 | $17.35 | $19.95 | $16.80 | $19.30 | $19.30 | 13,039,259 |
| 2017-10-16 | $20.80 | $21.40 | $19.80 | $19.95 | $19.95 | 720,418 |
| 2017-10-13 | $20.80 | $21.05 | $20.40 | $20.80 | $20.80 | 791,887 |
| 2017-10-12 | $21.15 | $21.20 | $20.70 | $20.75 | $20.75 | 547,280 |
| 2017-10-11 | $21.05 | $21.25 | $20.93 | $21.10 | $21.10 | 406,678 |
| 2017-10-10 | $20.95 | $21.15 | $20.66 | $21.00 | $21.00 | 567,932 |
| 2017-10-09 | $21.95 | $22.00 | $20.85 | $20.95 | $20.95 | 668,915 |
| 2017-10-06 | $21.35 | $21.90 | $21.20 | $21.80 | $21.80 | 707,896 |
| 2017-10-05 | $21.35 | $21.65 | $20.80 | $21.25 | $21.25 | 1,023,664 |
| 2017-10-04 | $20.90 | $22.25 | $20.90 | $21.45 | $21.45 | 1,626,527 |
| 2017-10-03 | $21.65 | $21.98 | $20.85 | $21.05 | $21.05 | 1,147,544 |
| 2017-10-02 | $20.45 | $21.90 | $20.15 | $21.50 | $21.50 | 2,179,774 |
| 2017-09-29 | $21.10 | $21.60 | $20.15 | $20.30 | $20.30 | 1,693,506 |
| 2017-09-28 | $22.65 | $22.90 | $20.60 | $21.13 | $21.13 | 1,915,143 |
| 2017-09-27 | $22.50 | $23.08 | $22.10 | $22.90 | $22.90 | 950,878 |
| 2017-09-26 | $22.80 | $23.25 | $22.30 | $22.45 | $22.45 | 608,025 |
| 2017-09-25 | $23.00 | $23.40 | $22.70 | $22.80 | $22.80 | 1,242,522 |
| 2017-09-22 | $23.70 | $23.95 | $22.70 | $23.00 | $23.00 | 1,568,934 |
| 2017-09-21 | $21.55 | $25.70 | $20.95 | $23.80 | $23.80 | 5,630,822 |
| 2017-09-20 | $21.00 | $21.60 | $20.70 | $21.55 | $21.55 | 635,921 |
| 2017-09-19 | $21.20 | $21.50 | $20.70 | $20.95 | $20.95 | 794,165 |
| 2017-09-18 | $20.90 | $21.40 | $20.80 | $21.00 | $21.00 | 850,965 |
| 2017-09-15 | $21.60 | $21.90 | $20.50 | $20.80 | $20.80 | 1,702,183 |
| 2017-09-14 | $22.05 | $22.35 | $21.25 | $21.55 | $21.55 | 779,953 |
| 2017-09-13 | $22.40 | $22.75 | $22.10 | $22.15 | $22.15 | 1,031,404 |
| 2017-09-12 | $22.40 | $22.95 | $22.30 | $22.40 | $22.40 | 958,287 |
| 2017-09-11 | $21.65 | $22.60 | $21.35 | $22.40 | $22.40 | 1,076,609 |
| 2017-09-08 | $20.95 | $21.55 | $20.90 | $21.10 | $21.10 | 834,807 |
| 2017-09-07 | $20.90 | $21.28 | $20.60 | $21.05 | $21.05 | 1,187,419 |
| 2017-09-06 | $21.75 | $22.45 | $20.65 | $20.85 | $20.85 | 1,584,341 |
| 2017-09-05 | $21.50 | $21.88 | $21.05 | $21.75 | $21.75 | 1,201,804 |
| 2017-09-01 | $21.75 | $22.20 | $20.95 | $21.45 | $21.45 | 1,204,747 |
| 2017-08-31 | $18.15 | $22.15 | $18.15 | $21.65 | $21.65 | 4,611,568 |
| 2017-08-30 | $18.85 | $18.85 | $17.95 | $17.95 | $17.95 | 923,898 |
| 2017-08-29 | $18.85 | $19.00 | $18.50 | $18.80 | $18.80 | 1,902,463 |
| 2017-08-28 | $18.75 | $19.25 | $18.75 | $19.00 | $19.00 | 1,060,595 |
| 2017-08-25 | $18.30 | $18.80 | $18.15 | $18.65 | $18.65 | 1,145,807 |
| 2017-08-24 | $18.05 | $18.40 | $17.95 | $18.05 | $18.05 | 791,126 |
| 2017-08-23 | $18.50 | $18.57 | $17.90 | $18.00 | $18.00 | 1,149,650 |
| 2017-08-22 | $18.45 | $18.60 | $18.25 | $18.55 | $18.55 | 818,887 |
| 2017-08-21 | $18.40 | $18.73 | $18.23 | $18.45 | $18.45 | 807,770 |
| 2017-08-18 | $17.85 | $19.20 | $17.76 | $18.45 | $18.45 | 1,826,679 |
| 2017-08-17 | $18.40 | $18.90 | $17.88 | $17.95 | $17.95 | 1,214,699 |
| 2017-08-16 | $18.30 | $18.78 | $18.25 | $18.55 | $18.55 | 1,179,357 |
| 2017-08-15 | $17.90 | $18.43 | $17.43 | $18.30 | $18.30 | 1,310,508 |
| 2017-08-14 | $18.35 | $18.55 | $17.70 | $17.80 | $17.80 | 1,139,857 |
| 2017-08-11 | $18.15 | $18.70 | $18.10 | $18.30 | $18.30 | 1,600,694 |
| 2017-08-10 | $16.30 | $18.60 | $16.20 | $18.20 | $18.20 | 2,927,089 |
| 2017-08-09 | $17.10 | $17.80 | $15.65 | $16.55 | $16.55 | 5,347,654 |
| 2017-08-08 | $15.20 | $15.73 | $15.00 | $15.10 | $15.10 | 3,022,930 |
| 2017-08-07 | $15.50 | $15.70 | $14.65 | $15.10 | $15.10 | 3,993,330 |
| 2017-08-04 | $16.80 | $16.80 | $15.65 | $15.90 | $15.90 | 1,860,473 |
| 2017-08-03 | $17.25 | $17.25 | $16.15 | $16.75 | $16.75 | 3,446,085 |
| 2017-08-02 | $17.65 | $17.95 | $16.90 | $17.80 | $17.80 | 2,028,039 |
| 2017-08-01 | $19.45 | $19.60 | $17.85 | $17.85 | $17.85 | 2,519,086 |
| 2017-07-31 | $19.75 | $19.78 | $19.05 | $19.35 | $19.35 | 1,927,939 |
| 2017-07-28 | $19.40 | $20.20 | $18.70 | $19.95 | $19.95 | 1,508,080 |
| 2017-07-27 | $19.90 | $19.90 | $18.85 | $19.50 | $19.50 | 2,179,591 |
| 2017-07-26 | $19.30 | $19.88 | $19.05 | $19.75 | $19.75 | 1,449,730 |
| 2017-07-25 | $18.80 | $19.65 | $18.70 | $19.40 | $19.40 | 1,510,238 |
| 2017-07-24 | $18.20 | $18.90 | $18.00 | $18.75 | $18.75 | 1,554,313 |
| 2017-07-21 | $18.05 | $18.40 | $17.60 | $18.15 | $18.15 | 1,550,588 |
| 2017-07-20 | $17.65 | $18.55 | $17.58 | $17.95 | $17.95 | 1,176,809 |
| 2017-07-19 | $18.00 | $18.10 | $17.10 | $17.65 | $17.65 | 2,064,000 |
| 2017-07-18 | $18.70 | $18.70 | $18.05 | $18.25 | $18.25 | 2,080,248 |
| 2017-07-17 | $17.40 | $18.75 | $17.30 | $18.10 | $18.10 | 3,419,069 |
| 2017-07-14 | $16.95 | $17.20 | $16.70 | $16.75 | $16.75 | 698,520 |
| 2017-07-13 | $17.10 | $17.20 | $16.35 | $16.90 | $16.90 | 1,208,453 |
| 2017-07-12 | $17.10 | $17.35 | $16.90 | $17.10 | $17.10 | 1,356,929 |
| 2017-07-11 | $17.10 | $17.35 | $16.80 | $16.95 | $16.95 | 1,641,247 |
| 2017-07-10 | $16.90 | $17.20 | $16.60 | $17.05 | $17.05 | 1,266,710 |
| 2017-07-07 | $16.10 | $17.00 | $16.05 | $16.90 | $16.90 | 985,417 |
| 2017-07-06 | $16.55 | $16.85 | $16.03 | $16.05 | $16.05 | 1,126,150 |
| 2017-07-05 | $16.45 | $16.65 | $16.05 | $16.40 | $16.40 | 600,872 |
| 2017-07-03 | $16.10 | $16.55 | $16.10 | $16.40 | $16.40 | 286,860 |
| 2017-06-30 | $16.10 | $16.30 | $15.85 | $16.10 | $16.10 | 437,912 |
| 2017-06-29 | $16.25 | $16.50 | $15.85 | $16.15 | $16.15 | 876,432 |
| 2017-06-28 | $16.05 | $16.53 | $15.88 | $16.20 | $16.20 | 1,008,188 |
| 2017-06-27 | $16.75 | $16.90 | $15.95 | $15.95 | $15.95 | 842,349 |
| 2017-06-26 | $16.80 | $17.25 | $16.40 | $16.80 | $16.80 | 1,045,562 |
| 2017-06-23 | $16.45 | $16.85 | $16.10 | $16.70 | $16.70 | 4,468,183 |
| 2017-06-22 | $16.30 | $16.90 | $16.10 | $16.50 | $16.50 | 1,705,683 |
| 2017-06-21 | $15.80 | $16.25 | $15.45 | $16.20 | $16.20 | 1,278,171 |
| 2017-06-20 | $14.65 | $15.95 | $14.55 | $15.75 | $15.75 | 1,670,322 |
| 2017-06-19 | $13.95 | $14.65 | $13.95 | $14.55 | $14.55 | 1,449,958 |
| 2017-06-16 | $13.85 | $14.10 | $13.70 | $13.85 | $13.85 | 2,859,028 |
| 2017-06-15 | $14.20 | $14.20 | $13.25 | $13.85 | $13.85 | 2,950,055 |
| 2017-06-14 | $14.75 | $14.75 | $14.05 | $14.25 | $14.25 | 1,443,737 |
| 2017-06-13 | $14.85 | $15.10 | $13.66 | $14.80 | $14.80 | 3,083,340 |
| 2017-06-12 | $16.00 | $16.20 | $14.71 | $14.75 | $14.75 | 2,162,107 |
| 2017-06-09 | $16.75 | $16.95 | $15.95 | $16.05 | $16.05 | 1,331,292 |
| 2017-06-08 | $15.90 | $17.00 | $15.85 | $16.65 | $16.65 | 1,017,351 |
| 2017-06-07 | $15.75 | $16.05 | $15.53 | $15.80 | $15.80 | 1,039,718 |
| 2017-06-06 | $15.65 | $16.05 | $15.60 | $15.70 | $15.70 | 899,660 |
| 2017-06-05 | $15.90 | $16.00 | $15.25 | $15.75 | $15.75 | 966,752 |
| 2017-06-02 | $16.15 | $16.50 | $15.80 | $15.95 | $15.95 | 1,219,983 |
| 2017-06-01 | $15.30 | $16.30 | $15.30 | $16.15 | $16.15 | 1,097,835 |
| 2017-05-31 | $15.00 | $15.25 | $14.85 | $15.25 | $15.25 | 4,790,464 |
| 2017-05-30 | $15.30 | $15.30 | $14.42 | $15.00 | $15.00 | 1,828,500 |
| 2017-05-26 | $15.75 | $15.90 | $14.80 | $15.25 | $15.25 | 2,398,394 |
| 2017-05-25 | $15.85 | $16.10 | $15.55 | $15.85 | $15.85 | 879,877 |
| 2017-05-24 | $15.65 | $16.10 | $15.55 | $15.80 | $15.80 | 1,255,055 |
| 2017-05-23 | $15.70 | $15.90 | $15.55 | $15.65 | $15.65 | 621,655 |
| 2017-05-22 | $15.70 | $16.18 | $15.45 | $15.75 | $15.75 | 927,806 |
| 2017-05-19 | $15.85 | $16.15 | $15.65 | $15.75 | $15.75 | 1,281,859 |
| 2017-05-18 | $16.05 | $16.10 | $15.35 | $15.80 | $15.80 | 2,212,378 |
| 2017-05-17 | $16.25 | $16.65 | $15.95 | $16.10 | $16.10 | 1,448,637 |
| 2017-05-16 | $16.75 | $16.95 | $16.25 | $16.40 | $16.40 | 1,708,878 |
| 2017-05-15 | $17.70 | $17.95 | $16.73 | $16.80 | $16.80 | 2,342,760 |
| 2017-05-12 | $16.95 | $17.70 | $16.45 | $17.65 | $17.65 | 2,354,702 |
| 2017-05-11 | $16.55 | $17.70 | $16.10 | $17.05 | $17.05 | 4,339,534 |
| 2017-05-10 | $14.15 | $16.80 | $13.70 | $16.55 | $16.55 | 4,851,783 |
| 2017-05-09 | $13.65 | $14.30 | $13.45 | $14.20 | $14.20 | 3,261,440 |
| 2017-05-08 | $13.15 | $13.85 | $13.05 | $13.45 | $13.45 | 1,682,600 |
| 2017-05-05 | $13.25 | $13.50 | $13.10 | $13.20 | $13.20 | 1,489,375 |
| 2017-05-04 | $13.05 | $13.53 | $13.00 | $13.20 | $13.20 | 1,877,899 |
| 2017-05-03 | $13.70 | $13.75 | $12.80 | $13.03 | $13.03 | 2,620,862 |
| 2017-05-02 | $13.60 | $14.30 | $13.60 | $13.90 | $13.90 | 1,921,310 |
| 2017-05-01 | $14.15 | $14.29 | $13.50 | $13.60 | $13.60 | 2,030,388 |
| 2017-04-28 | $13.80 | $14.20 | $13.80 | $14.05 | $14.05 | 1,483,280 |
| 2017-04-27 | $14.15 | $14.30 | $13.45 | $13.80 | $13.80 | 1,498,319 |
| 2017-04-26 | $13.60 | $14.35 | $13.60 | $14.00 | $14.00 | 1,769,024 |
| 2017-04-25 | $13.65 | $13.90 | $13.45 | $13.55 | $13.55 | 1,208,740 |
| 2017-04-24 | $13.55 | $13.75 | $13.28 | $13.55 | $13.55 | 2,271,332 |
| 2017-04-21 | $13.30 | $13.55 | $12.70 | $13.50 | $13.50 | 1,863,849 |
| 2017-04-20 | $12.60 | $13.65 | $12.50 | $13.35 | $13.35 | 3,144,287 |
| 2017-04-19 | $12.75 | $12.85 | $12.45 | $12.55 | $12.55 | 1,006,661 |
| 2017-04-18 | $12.90 | $13.00 | $12.50 | $12.70 | $12.70 | 1,796,364 |
| 2017-04-17 | $13.35 | $13.50 | $12.95 | $13.00 | $13.00 | 663,483 |
| 2017-04-13 | $13.20 | $13.45 | $12.95 | $13.35 | $13.35 | 1,717,936 |
| 2017-04-12 | $13.30 | $13.45 | $13.00 | $13.25 | $13.25 | 1,243,107 |
| 2017-04-11 | $13.55 | $13.70 | $13.20 | $13.30 | $13.30 | 1,289,540 |
| 2017-04-10 | $13.75 | $14.10 | $13.55 | $13.55 | $13.55 | 2,142,866 |
| 2017-04-07 | $12.70 | $14.35 | $12.60 | $13.75 | $13.75 | 5,340,280 |
| 2017-04-06 | $12.60 | $12.85 | $12.50 | $12.75 | $12.75 | 1,798,726 |
| 2017-04-05 | $12.30 | $12.70 | $12.15 | $12.60 | $12.60 | 2,162,383 |
| 2017-04-04 | $12.20 | $12.25 | $11.85 | $12.15 | $12.15 | 1,186,976 |
| 2017-04-03 | $12.60 | $12.60 | $11.98 | $12.25 | $12.25 | 1,864,852 |
| 2017-03-31 | $12.60 | $12.83 | $12.50 | $12.65 | $12.65 | 1,559,890 |
| 2017-03-30 | $12.85 | $13.10 | $12.50 | $12.65 | $12.65 | 1,796,480 |
| 2017-03-29 | $12.80 | $12.93 | $12.45 | $12.85 | $12.85 | 3,220,918 |
| 2017-03-28 | $12.60 | $13.20 | $11.95 | $12.80 | $12.80 | 5,216,784 |
| 2017-03-27 | $10.50 | $13.00 | $10.50 | $12.70 | $12.70 | 12,382,067 |
| 2017-03-24 | $9.20 | $9.38 | $9.10 | $9.25 | $9.25 | 593,380 |
| 2017-03-23 | $8.95 | $9.55 | $8.80 | $9.20 | $9.20 | 1,297,967 |
| 2017-03-22 | $9.05 | $9.10 | $8.80 | $8.95 | $8.95 | 1,016,050 |
| 2017-03-21 | $9.15 | $9.40 | $8.90 | $9.00 | $9.00 | 1,361,341 |
| 2017-03-20 | $9.35 | $9.40 | $9.10 | $9.15 | $9.15 | 985,590 |
| 2017-03-17 | $9.50 | $9.80 | $9.30 | $9.40 | $9.40 | 2,875,644 |
| 2017-03-16 | $9.45 | $9.95 | $9.40 | $9.55 | $9.55 | 2,257,031 |
| 2017-03-15 | $8.85 | $9.45 | $8.80 | $9.25 | $9.25 | 2,045,735 |
| 2017-03-14 | $9.25 | $9.25 | $8.80 | $8.90 | $8.90 | 2,126,348 |
| 2017-03-13 | $8.90 | $9.28 | $8.85 | $9.05 | $9.05 | 1,551,900 |
| 2017-03-10 | $9.10 | $9.45 | $8.75 | $8.85 | $8.85 | 1,925,279 |
| 2017-03-09 | $9.55 | $9.75 | $9.05 | $9.05 | $9.05 | 2,859,869 |
| 2017-03-08 | $9.25 | $9.65 | $9.10 | $9.40 | $9.40 | 3,842,001 |
| 2017-03-07 | $8.35 | $9.50 | $7.75 | $9.10 | $9.10 | 7,713,538 |
| 2017-03-06 | $8.05 | $8.45 | $8.00 | $8.40 | $8.40 | 4,789,779 |
| 2017-03-03 | $9.45 | $9.60 | $7.90 | $8.00 | $8.00 | 4,537,378 |
| 2017-03-02 | $9.25 | $9.65 | $9.10 | $9.35 | $9.35 | 3,925,675 |
| 2017-03-01 | $11.00 | $11.70 | $9.20 | $9.30 | $9.30 | 8,732,361 |
| 2017-02-28 | $14.65 | $14.65 | $13.65 | $14.25 | $14.25 | 2,401,348 |
| 2017-02-27 | $14.05 | $14.73 | $13.85 | $14.65 | $14.65 | 758,555 |
| 2017-02-24 | $14.35 | $14.35 | $13.85 | $14.05 | $14.05 | 668,617 |
| 2017-02-23 | $14.20 | $14.65 | $14.12 | $14.40 | $14.40 | 961,284 |
| 2017-02-22 | $14.65 | $14.70 | $14.20 | $14.20 | $14.20 | 603,689 |
| 2017-02-21 | $14.70 | $15.05 | $14.40 | $14.70 | $14.70 | 788,202 |
| 2017-02-17 | $14.55 | $14.70 | $14.35 | $14.60 | $14.60 | 378,336 |
| 2017-02-16 | $14.80 | $14.95 | $14.40 | $14.60 | $14.60 | 795,234 |
| 2017-02-15 | $14.05 | $14.90 | $14.00 | $14.80 | $14.80 | 1,694,284 |
| 2017-02-14 | $13.75 | $14.30 | $13.75 | $14.10 | $14.10 | 1,041,304 |
| 2017-02-13 | $13.80 | $14.13 | $13.70 | $13.80 | $13.80 | 865,210 |
| 2017-02-10 | $13.65 | $13.85 | $13.60 | $13.75 | $13.75 | 592,409 |
| 2017-02-09 | $13.40 | $13.80 | $13.18 | $13.70 | $13.70 | 869,374 |
| 2017-02-08 | $13.15 | $13.40 | $12.90 | $13.35 | $13.35 | 991,989 |
| 2017-02-07 | $13.85 | $13.85 | $13.03 | $13.25 | $13.25 | 1,189,637 |
| 2017-02-06 | $13.65 | $13.85 | $13.55 | $13.80 | $13.80 | 803,522 |
| 2017-02-03 | $13.50 | $13.80 | $13.15 | $13.70 | $13.70 | 808,063 |
| 2017-02-02 | $13.75 | $14.05 | $12.90 | $13.50 | $13.50 | 1,606,569 |
| 2017-02-01 | $13.25 | $13.90 | $13.05 | $13.75 | $13.75 | 1,638,300 |
| 2017-01-31 | $12.30 | $13.30 | $12.00 | $13.15 | $13.15 | 1,446,464 |
| 2017-01-30 | $12.15 | $12.45 | $11.65 | $12.35 | $12.35 | 1,281,896 |
| 2017-01-27 | $12.15 | $12.25 | $12.00 | $12.15 | $12.15 | 782,936 |
| 2017-01-26 | $12.50 | $12.50 | $12.10 | $12.20 | $12.20 | 687,328 |
| 2017-01-25 | $12.10 | $12.55 | $12.10 | $12.45 | $12.45 | 1,460,266 |
| 2017-01-24 | $12.15 | $12.25 | $11.80 | $12.05 | $12.05 | 1,056,607 |
| 2017-01-23 | $12.10 | $12.25 | $11.75 | $12.05 | $12.05 | 1,153,401 |
| 2017-01-20 | $12.10 | $12.25 | $11.95 | $12.05 | $12.05 | 1,026,625 |
| 2017-01-19 | $12.40 | $12.40 | $12.05 | $12.05 | $12.05 | 946,137 |
| 2017-01-18 | $12.40 | $12.60 | $12.05 | $12.40 | $12.40 | 1,621,498 |
| 2017-01-17 | $13.10 | $13.15 | $12.30 | $12.35 | $12.35 | 1,792,941 |
| 2017-01-13 | $13.15 | $13.95 | $12.85 | $12.85 | $12.85 | 2,473,167 |
| 2017-01-12 | $12.35 | $12.80 | $12.10 | $12.75 | $12.75 | 2,577,779 |
| 2017-01-11 | $12.70 | $12.80 | $11.88 | $12.40 | $12.40 | 2,476,301 |
| 2017-01-10 | $13.50 | $13.60 | $12.50 | $12.70 | $12.70 | 1,788,430 |
| 2017-01-09 | $13.80 | $13.80 | $13.25 | $13.40 | $13.40 | 913,916 |
| 2017-01-06 | $14.20 | $14.20 | $13.70 | $13.80 | $13.80 | 1,171,593 |
| 2017-01-05 | $14.25 | $14.30 | $13.85 | $14.20 | $14.20 | 765,117 |
| 2017-01-04 | $13.60 | $14.45 | $13.35 | $14.20 | $14.20 | 923,990 |
| 2017-01-03 | $13.50 | $13.60 | $12.98 | $13.55 | $13.55 | 1,176,365 |
| 2016-12-30 | $12.80 | $13.35 | $12.80 | $13.25 | $13.25 | 786,247 |
| 2016-12-29 | $12.85 | $13.05 | $12.60 | $12.85 | $12.85 | 864,101 |
| 2016-12-28 | $13.15 | $13.35 | $12.75 | $12.75 | $12.75 | 848,568 |
| 2016-12-27 | $13.75 | $13.95 | $13.05 | $13.25 | $13.25 | 855,664 |
| 2016-12-23 | $13.50 | $13.80 | $13.25 | $13.80 | $13.80 | 872,618 |
| 2016-12-22 | $13.80 | $14.10 | $13.45 | $13.55 | $13.55 | 852,595 |
| 2016-12-21 | $13.45 | $14.00 | $13.45 | $13.75 | $13.75 | 987,184 |
| 2016-12-20 | $13.15 | $13.65 | $13.05 | $13.53 | $13.53 | 1,360,315 |
| 2016-12-19 | $13.35 | $13.60 | $13.00 | $13.05 | $13.05 | 979,336 |
| 2016-12-16 | $13.40 | $13.58 | $12.95 | $13.45 | $13.45 | 4,583,057 |
| 2016-12-15 | $12.70 | $13.55 | $12.65 | $13.30 | $13.30 | 1,713,473 |
| 2016-12-14 | $13.25 | $13.65 | $12.50 | $12.75 | $12.75 | 1,488,197 |
| 2016-12-13 | $12.95 | $14.00 | $12.90 | $13.20 | $13.20 | 2,183,658 |
| 2016-12-12 | $13.60 | $14.15 | $12.95 | $12.95 | $12.95 | 1,844,492 |
| 2016-12-09 | $13.25 | $13.80 | $13.15 | $13.40 | $13.40 | 1,459,974 |
| 2016-12-08 | $12.90 | $13.25 | $12.35 | $13.25 | $13.25 | 1,396,987 |
| 2016-12-07 | $12.85 | $13.25 | $12.28 | $12.95 | $12.95 | 1,785,641 |
| 2016-12-06 | $13.50 | $13.50 | $12.75 | $12.95 | $12.95 | 2,386,579 |
| 2016-12-05 | $13.80 | $13.90 | $13.27 | $13.40 | $13.40 | 1,497,152 |
| 2016-12-02 | $13.75 | $14.25 | $13.40 | $13.65 | $13.65 | 989,345 |
| 2016-12-01 | $14.65 | $14.70 | $13.70 | $13.75 | $13.75 | 1,362,212 |
| 2016-11-30 | $14.75 | $14.90 | $14.25 | $14.45 | $14.45 | 777,007 |
| 2016-11-29 | $15.20 | $15.55 | $14.60 | $14.75 | $14.75 | 3,414,420 |
| 2016-11-28 | $15.10 | $15.60 | $15.00 | $15.10 | $15.10 | 1,632,327 |
| 2016-11-25 | $14.55 | $15.20 | $14.50 | $15.10 | $15.10 | 783,561 |
| 2016-11-23 | $13.60 | $14.53 | $12.45 | $14.45 | $14.45 | 999,402 |
| 2016-11-22 | $14.00 | $14.45 | $13.50 | $13.75 | $13.75 | 1,368,090 |
| 2016-11-21 | $14.50 | $14.60 | $14.20 | $14.25 | $14.25 | 934,598 |
| 2016-11-18 | $14.85 | $14.90 | $14.40 | $14.50 | $14.50 | 969,735 |
| 2016-11-17 | $14.15 | $15.00 | $14.10 | $14.75 | $14.75 | 1,829,132 |
| 2016-11-16 | $14.30 | $14.50 | $14.05 | $14.15 | $14.15 | 1,087,474 |
| 2016-11-15 | $14.50 | $14.70 | $14.10 | $14.30 | $14.30 | 1,777,987 |
| 2016-11-14 | $14.95 | $15.40 | $14.20 | $14.50 | $14.50 | 1,635,514 |
| 2016-11-11 | $14.20 | $15.15 | $14.00 | $15.00 | $15.00 | 2,217,342 |
| 2016-11-10 | $14.10 | $14.55 | $13.45 | $14.35 | $14.35 | 4,005,443 |
| 2016-11-09 | $14.60 | $15.83 | $13.35 | $14.00 | $14.00 | 6,562,084 |
| 2016-11-08 | $17.15 | $17.78 | $16.55 | $17.60 | $17.60 | 1,786,635 |
| 2016-11-07 | $17.25 | $18.50 | $17.25 | $17.85 | $17.85 | 1,578,260 |
| 2016-11-04 | $16.55 | $17.80 | $16.55 | $17.75 | $17.75 | 1,848,247 |
| 2016-11-03 | $20.65 | $20.65 | $16.40 | $16.50 | $16.50 | 2,287,335 |
| 2016-11-02 | $20.95 | $21.10 | $20.45 | $20.50 | $20.50 | 540,241 |
| 2016-11-01 | $20.00 | $21.05 | $19.76 | $20.95 | $20.95 | 893,480 |
| 2016-10-31 | $20.80 | $20.80 | $20.00 | $20.10 | $20.10 | 900,934 |
| 2016-10-28 | $21.30 | $21.30 | $20.13 | $20.70 | $20.70 | 989,452 |
| 2016-10-27 | $21.30 | $21.85 | $21.18 | $21.45 | $21.45 | 700,201 |
| 2016-10-26 | $21.65 | $21.75 | $21.10 | $21.35 | $21.35 | 542,651 |
| 2016-10-25 | $21.60 | $21.90 | $21.50 | $21.80 | $21.80 | 424,476 |
| 2016-10-24 | $21.95 | $22.05 | $21.65 | $21.70 | $21.70 | 436,535 |
| 2016-10-21 | $21.75 | $22.05 | $21.50 | $21.85 | $21.85 | 389,245 |
| 2016-10-20 | $21.95 | $22.05 | $21.55 | $21.90 | $21.90 | 620,131 |
| 2016-10-19 | $22.20 | $22.50 | $21.85 | $21.90 | $21.90 | 388,784 |
| 2016-10-18 | $21.90 | $22.15 | $21.70 | $22.10 | $22.10 | 405,378 |
| 2016-10-17 | $21.70 | $22.00 | $21.40 | $21.75 | $21.75 | 785,822 |
| 2016-10-14 | $22.98 | $22.98 | $21.66 | $21.70 | $21.70 | 505,256 |
| 2016-10-13 | $22.08 | $22.82 | $22.03 | $22.48 | $22.48 | 445,860 |
| 2016-10-12 | $23.02 | $23.29 | $22.27 | $22.38 | $22.38 | 452,221 |
| 2016-10-11 | $23.84 | $24.04 | $22.97 | $23.09 | $23.09 | 580,683 |
| 2016-10-10 | $23.66 | $24.18 | $23.66 | $24.01 | $24.01 | 539,972 |
| 2016-10-07 | $23.80 | $23.92 | $23.25 | $23.56 | $23.56 | 710,945 |
| 2016-10-06 | $24.13 | $24.13 | $23.69 | $23.83 | $23.83 | 468,523 |
| 2016-10-05 | $24.13 | $24.47 | $23.92 | $24.23 | $24.23 | 565,111 |
| 2016-10-04 | $23.66 | $24.20 | $23.51 | $24.00 | $24.00 | 461,720 |
| 2016-10-03 | $23.61 | $23.82 | $23.40 | $23.81 | $23.81 | 591,202 |
| 2016-09-30 | $23.59 | $24.22 | $23.30 | $23.70 | $23.70 | 949,071 |
| 2016-09-29 | $24.79 | $24.94 | $23.20 | $23.59 | $23.59 | 1,170,856 |
| 2016-09-28 | $25.67 | $25.73 | $24.60 | $24.73 | $24.73 | 872,396 |
| 2016-09-27 | $26.35 | $27.29 | $25.51 | $25.67 | $25.67 | 2,008,636 |
| 2016-09-26 | $26.26 | $26.26 | $25.36 | $25.40 | $25.40 | 1,127,188 |
| 2016-09-23 | $26.56 | $26.84 | $26.43 | $26.49 | $26.49 | 793,895 |
| 2016-09-22 | $26.37 | $26.58 | $25.98 | $26.44 | $26.44 | 829,744 |
| 2016-09-21 | $26.27 | $26.71 | $25.99 | $26.45 | $26.45 | 861,607 |
| 2016-09-20 | $26.23 | $26.47 | $25.93 | $26.14 | $26.14 | 695,076 |
| 2016-09-19 | $26.15 | $26.39 | $25.87 | $26.18 | $26.18 | 501,287 |
| 2016-09-16 | $25.86 | $26.21 | $25.62 | $26.15 | $26.15 | 1,919,328 |
| 2016-09-15 | $25.33 | $25.90 | $25.04 | $25.88 | $25.88 | 708,410 |
| 2016-09-14 | $25.10 | $25.84 | $25.00 | $25.39 | $25.39 | 1,079,350 |
| 2016-09-13 | $24.98 | $25.25 | $24.38 | $25.01 | $25.01 | 804,090 |
| 2016-09-12 | $24.22 | $25.41 | $23.97 | $25.33 | $25.33 | 972,964 |
| 2016-09-09 | $23.99 | $24.70 | $23.87 | $24.28 | $24.28 | 1,400,383 |
| 2016-09-08 | $24.43 | $24.64 | $24.14 | $24.24 | $24.24 | 891,998 |
| 2016-09-07 | $24.22 | $24.56 | $24.22 | $24.47 | $24.47 | 714,678 |
| 2016-09-06 | $24.11 | $24.43 | $23.93 | $24.24 | $24.24 | 594,031 |
| 2016-09-02 | $23.99 | $24.07 | $23.38 | $24.03 | $24.03 | 793,781 |
| 2016-09-01 | $24.23 | $24.40 | $23.71 | $23.94 | $23.94 | 838,186 |
| 2016-08-31 | $24.32 | $24.64 | $23.51 | $24.19 | $24.19 | 788,256 |
| 2016-08-30 | $23.87 | $24.44 | $23.71 | $24.42 | $24.42 | 1,540,049 |
| 2016-08-29 | $23.92 | $24.21 | $23.46 | $23.94 | $23.94 | 1,028,812 |
| 2016-08-26 | $24.01 | $24.52 | $23.62 | $23.94 | $23.94 | 834,912 |
| 2016-08-25 | $23.80 | $24.16 | $23.50 | $23.83 | $23.83 | 1,215,931 |
| 2016-08-24 | $23.99 | $25.25 | $23.65 | $23.79 | $23.79 | 2,079,521 |
| 2016-08-23 | $24.03 | $24.27 | $23.85 | $23.87 | $23.87 | 1,162,045 |
| 2016-08-22 | $23.34 | $24.29 | $23.27 | $24.01 | $24.01 | 1,548,716 |
| 2016-08-19 | $23.53 | $23.53 | $23.00 | $23.35 | $23.35 | 569,766 |
| 2016-08-18 | $23.27 | $23.59 | $23.12 | $23.55 | $23.55 | 878,683 |
| 2016-08-17 | $22.97 | $23.27 | $22.70 | $23.19 | $23.19 | 1,224,789 |
| 2016-08-16 | $22.93 | $23.23 | $22.75 | $22.87 | $22.87 | 946,016 |
| 2016-08-15 | $22.60 | $23.31 | $22.24 | $22.97 | $22.97 | 1,440,354 |
| 2016-08-12 | $21.91 | $22.56 | $20.97 | $21.72 | $21.72 | 1,879,462 |
| 2016-08-11 | $21.99 | $22.39 | $21.53 | $22.06 | $22.06 | 1,392,582 |
| 2016-08-10 | $23.41 | $23.43 | $21.96 | $21.98 | $21.98 | 3,167,027 |
| 2016-08-09 | $22.19 | $25.05 | $22.08 | $23.43 | $23.43 | 7,101,100 |
| 2016-08-08 | $30.85 | $31.14 | $30.44 | $30.59 | $30.59 | 864,094 |
| 2016-08-05 | $31.29 | $31.29 | $30.58 | $30.78 | $30.78 | 755,451 |
| 2016-08-04 | $31.57 | $31.85 | $31.21 | $31.23 | $31.23 | 511,963 |
| 2016-08-03 | $31.00 | $31.68 | $30.85 | $31.62 | $31.62 | 430,445 |
| 2016-08-02 | $30.86 | $31.26 | $30.48 | $30.97 | $30.97 | 418,276 |
| 2016-08-01 | $31.52 | $31.61 | $31.01 | $31.15 | $31.15 | 494,227 |
| 2016-07-29 | $31.39 | $31.51 | $30.63 | $31.42 | $31.42 | 493,152 |
| 2016-07-28 | $31.44 | $31.72 | $30.81 | $31.47 | $31.47 | 344,167 |
| 2016-07-27 | $30.64 | $31.48 | $30.59 | $31.44 | $31.44 | 467,190 |
| 2016-07-26 | $30.53 | $31.07 | $30.39 | $30.79 | $30.79 | 297,758 |
| 2016-07-25 | $30.39 | $30.87 | $30.17 | $30.65 | $30.65 | 590,025 |
| 2016-07-22 | $30.41 | $30.70 | $30.16 | $30.44 | $30.44 | 618,555 |
| 2016-07-21 | $31.07 | $31.26 | $30.40 | $30.53 | $30.53 | 637,967 |
| 2016-07-20 | $30.42 | $31.11 | $29.97 | $31.00 | $31.00 | 653,720 |
| 2016-07-19 | $30.94 | $31.23 | $30.15 | $30.19 | $30.19 | 311,956 |
| 2016-07-18 | $31.05 | $31.47 | $30.76 | $30.92 | $30.92 | 374,686 |
| 2016-07-15 | $31.14 | $31.47 | $30.77 | $31.07 | $31.07 | 471,185 |
| 2016-07-14 | $31.02 | $31.48 | $30.41 | $30.90 | $30.90 | 281,330 |
| 2016-07-13 | $31.56 | $31.97 | $30.61 | $30.81 | $30.81 | 410,121 |
| 2016-07-12 | $31.08 | $32.20 | $30.81 | $31.32 | $31.32 | 589,786 |
| 2016-07-11 | $29.54 | $31.14 | $29.51 | $30.62 | $30.62 | 829,528 |
| 2016-07-08 | $29.30 | $29.66 | $29.00 | $29.35 | $29.35 | 751,239 |
| 2016-07-07 | $29.20 | $29.61 | $28.81 | $29.12 | $29.12 | 762,711 |
| 2016-07-06 | $28.63 | $29.19 | $28.43 | $28.94 | $28.94 | 545,353 |
| 2016-07-05 | $29.20 | $29.96 | $28.28 | $28.64 | $28.64 | 738,365 |
| 2016-07-01 | $28.81 | $29.64 | $28.60 | $29.30 | $29.30 | 512,364 |
| 2016-06-30 | $28.76 | $29.37 | $28.45 | $28.82 | $28.82 | 586,462 |
| 2016-06-29 | $29.18 | $29.64 | $28.64 | $29.13 | $29.13 | 528,659 |
| 2016-06-28 | $28.43 | $29.31 | $28.39 | $28.84 | $28.84 | 579,652 |
| 2016-06-27 | $29.05 | $29.14 | $27.63 | $28.01 | $28.01 | 622,469 |
| 2016-06-24 | $28.85 | $29.87 | $28.85 | $29.26 | $29.26 | 954,857 |
| 2016-06-23 | $29.78 | $30.37 | $29.64 | $30.33 | $30.33 | 691,576 |
| 2016-06-22 | $28.44 | $29.92 | $28.25 | $29.52 | $29.52 | 2,031,855 |
| 2016-06-21 | $29.05 | $30.00 | $27.72 | $28.31 | $28.31 | 3,034,900 |
| 2016-06-20 | $31.80 | $32.52 | $31.48 | $31.97 | $31.97 | 674,664 |
| 2016-06-17 | $32.28 | $32.56 | $31.31 | $31.34 | $31.34 | 706,004 |
| 2016-06-16 | $32.21 | $32.39 | $31.76 | $32.17 | $32.17 | 406,438 |
| 2016-06-15 | $32.99 | $33.07 | $32.32 | $32.44 | $32.44 | 454,761 |
| 2016-06-14 | $32.28 | $32.95 | $31.99 | $32.82 | $32.82 | 312,189 |
| 2016-06-13 | $32.29 | $33.19 | $32.20 | $32.43 | $32.43 | 609,550 |
| 2016-06-10 | $33.15 | $33.50 | $32.03 | $32.45 | $32.45 | 488,290 |
| 2016-06-09 | $33.44 | $33.84 | $33.01 | $33.56 | $33.56 | 438,814 |
| 2016-06-08 | $33.87 | $34.05 | $33.28 | $33.66 | $33.66 | 567,599 |
| 2016-06-07 | $33.68 | $33.97 | $33.03 | $33.88 | $33.88 | 465,577 |
| 2016-06-06 | $33.36 | $34.19 | $33.02 | $34.15 | $34.15 | 587,407 |
| 2016-06-03 | $34.92 | $35.17 | $33.54 | $34.37 | $34.37 | 348,629 |
| 2016-06-02 | $34.68 | $35.24 | $34.27 | $35.01 | $35.01 | 433,714 |
| 2016-06-01 | $34.18 | $34.95 | $34.06 | $34.74 | $34.74 | 511,948 |
| 2016-05-31 | $33.76 | $34.37 | $33.68 | $34.15 | $34.15 | 434,478 |
| 2016-05-27 | $33.14 | $33.89 | $33.06 | $33.53 | $33.53 | 241,915 |
| 2016-05-26 | $33.16 | $33.22 | $32.74 | $32.98 | $32.98 | 225,182 |
| 2016-05-25 | $32.66 | $33.53 | $32.66 | $33.04 | $33.04 | 469,284 |
| 2016-05-24 | $32.19 | $32.73 | $32.08 | $32.62 | $32.62 | 515,313 |
| 2016-05-23 | $32.08 | $32.43 | $31.53 | $32.12 | $32.12 | 651,124 |
| 2016-05-20 | $31.11 | $32.02 | $30.89 | $32.00 | $32.00 | 447,763 |
| 2016-05-19 | $31.12 | $31.64 | $30.25 | $30.89 | $30.89 | 528,074 |
| 2016-05-18 | $30.19 | $31.20 | $30.18 | $31.18 | $31.18 | 535,876 |
| 2016-05-17 | $29.95 | $30.91 | $29.74 | $30.33 | $30.33 | 514,839 |
| 2016-05-16 | $29.34 | $30.40 | $28.98 | $30.12 | $30.12 | 755,652 |
| 2016-05-13 | $28.62 | $29.80 | $28.47 | $29.18 | $29.18 | 741,942 |
| 2016-05-12 | $29.07 | $29.88 | $27.98 | $28.58 | $28.58 | 1,142,201 |
| 2016-05-11 | $29.32 | $30.14 | $28.79 | $28.83 | $28.83 | 787,439 |
| 2016-05-10 | $31.39 | $31.39 | $27.62 | $29.49 | $29.49 | 1,916,628 |
| 2016-05-09 | $30.05 | $31.17 | $29.90 | $30.39 | $30.39 | 984,724 |
| 2016-05-06 | $31.74 | $31.88 | $28.92 | $29.80 | $29.80 | 1,749,323 |
| 2016-05-05 | $32.40 | $32.64 | $31.68 | $32.27 | $32.27 | 404,064 |
| 2016-05-04 | $33.50 | $33.50 | $31.81 | $32.27 | $32.27 | 527,785 |
| 2016-05-03 | $32.77 | $34.53 | $32.55 | $33.60 | $33.60 | 487,015 |
| 2016-05-02 | $33.53 | $33.76 | $32.80 | $33.13 | $33.13 | 624,756 |
| 2016-04-29 | $34.16 | $34.38 | $32.59 | $33.35 | $33.35 | 528,543 |
| 2016-04-28 | $34.76 | $35.09 | $34.02 | $34.17 | $34.17 | 410,398 |
| 2016-04-27 | $34.91 | $35.52 | $34.09 | $34.85 | $34.85 | 310,797 |
| 2016-04-26 | $35.42 | $35.68 | $34.09 | $34.99 | $34.99 | 455,230 |
| 2016-04-25 | $35.90 | $36.33 | $35.14 | $35.24 | $35.24 | 681,884 |
| 2016-04-22 | $36.40 | $37.20 | $35.95 | $36.25 | $36.25 | 804,251 |
| 2016-04-21 | $35.11 | $37.00 | $35.03 | $36.40 | $36.40 | 1,018,336 |
| 2016-04-20 | $35.57 | $35.80 | $35.06 | $35.20 | $35.20 | 336,275 |
| 2016-04-19 | $35.45 | $35.83 | $34.83 | $35.38 | $35.38 | 354,909 |
| 2016-04-18 | $35.00 | $35.90 | $34.27 | $35.44 | $35.44 | 587,208 |
| 2016-04-15 | $35.32 | $35.62 | $34.62 | $35.21 | $35.21 | 395,229 |
| 2016-04-14 | $35.27 | $35.49 | $34.63 | $35.39 | $35.39 | 513,730 |
| 2016-04-13 | $34.46 | $35.70 | $34.46 | $35.35 | $35.35 | 708,715 |
| 2016-04-12 | $34.20 | $34.77 | $33.55 | $34.31 | $34.31 | 457,319 |
| 2016-04-11 | $34.84 | $35.22 | $33.89 | $34.28 | $34.28 | 465,406 |
| 2016-04-08 | $35.24 | $35.33 | $34.51 | $34.81 | $34.81 | 466,366 |
| 2016-04-07 | $34.59 | $35.60 | $33.97 | $34.89 | $34.89 | 740,569 |
| 2016-04-06 | $32.48 | $34.85 | $32.34 | $34.70 | $34.70 | 781,637 |
| 2016-04-05 | $32.16 | $32.63 | $31.57 | $32.35 | $32.35 | 551,937 |
| 2016-04-04 | $33.32 | $34.00 | $32.40 | $32.52 | $32.52 | 790,769 |
| 2016-04-01 | $31.87 | $33.50 | $31.69 | $33.26 | $33.26 | 805,323 |
| 2016-03-31 | $32.23 | $32.70 | $31.28 | $32.02 | $32.02 | 469,576 |
| 2016-03-30 | $32.66 | $33.13 | $32.18 | $32.32 | $32.32 | 319,937 |
| 2016-03-29 | $31.22 | $32.68 | $30.61 | $32.65 | $32.65 | 550,696 |
| 2016-03-28 | $32.55 | $32.70 | $31.17 | $31.37 | $31.37 | 320,941 |
| 2016-03-24 | $31.70 | $32.78 | $30.75 | $32.22 | $32.22 | 341,174 |
| 2016-03-23 | $33.44 | $34.26 | $31.98 | $32.00 | $32.00 | 385,890 |
| 2016-03-22 | $32.00 | $33.55 | $32.00 | $33.44 | $33.44 | 397,463 |
| 2016-03-21 | $31.33 | $32.96 | $30.95 | $32.24 | $32.24 | 543,590 |
| 2016-03-18 | $32.16 | $32.42 | $30.78 | $31.43 | $31.43 | 1,980,156 |
| 2016-03-17 | $32.79 | $33.34 | $31.46 | $31.96 | $31.96 | 714,459 |
| 2016-03-16 | $32.76 | $34.47 | $32.57 | $32.99 | $32.99 | 487,975 |
| 2016-03-15 | $34.92 | $35.20 | $32.89 | $32.99 | $32.99 | 740,742 |
| 2016-03-14 | $36.29 | $36.29 | $35.01 | $35.18 | $35.18 | 456,302 |
| 2016-03-11 | $34.79 | $36.75 | $34.61 | $36.32 | $36.32 | 908,715 |
| 2016-03-10 | $33.62 | $34.75 | $33.24 | $34.53 | $34.53 | 754,050 |
| 2016-03-09 | $32.25 | $34.17 | $30.72 | $33.59 | $33.59 | 1,098,108 |
| 2016-03-08 | $34.39 | $34.95 | $32.44 | $32.53 | $32.53 | 666,857 |
| 2016-03-07 | $34.23 | $35.23 | $33.73 | $34.71 | $34.71 | 604,878 |
| 2016-03-04 | $34.75 | $35.01 | $34.04 | $34.30 | $34.30 | 558,311 |
| 2016-03-03 | $34.34 | $34.90 | $34.02 | $34.86 | $34.86 | 465,386 |
| 2016-03-02 | $34.17 | $34.68 | $33.59 | $34.46 | $34.46 | 670,492 |
| 2016-03-01 | $32.98 | $34.40 | $32.49 | $34.36 | $34.36 | 1,059,573 |
| 2016-02-29 | $33.50 | $33.99 | $32.64 | $32.69 | $32.69 | 1,108,701 |
| 2016-02-26 | $32.90 | $33.45 | $32.32 | $33.27 | $33.27 | 625,369 |
| 2016-02-25 | $32.23 | $33.46 | $31.74 | $32.67 | $32.67 | 573,340 |
| 2016-02-24 | $32.27 | $33.43 | $31.42 | $32.01 | $32.01 | 1,139,279 |
| 2016-02-23 | $33.02 | $33.74 | $32.71 | $32.83 | $32.83 | 926,872 |
| 2016-02-22 | $32.99 | $33.80 | $29.66 | $33.14 | $33.14 | 4,524,958 |
| 2016-02-19 | $34.60 | $34.73 | $32.81 | $33.97 | $33.97 | 1,126,128 |
| 2016-02-18 | $35.90 | $36.43 | $34.70 | $34.99 | $34.99 | 1,091,176 |
| 2016-02-17 | $33.08 | $37.06 | $33.08 | $35.71 | $35.71 | 1,599,441 |
| 2016-02-16 | $31.26 | $32.21 | $31.00 | $32.16 | $32.16 | 478,444 |
| 2016-02-12 | $30.98 | $31.13 | $30.18 | $30.89 | $30.89 | 580,590 |
| 2016-02-11 | $31.41 | $31.60 | $30.34 | $30.73 | $30.73 | 672,045 |
| 2016-02-10 | $32.63 | $33.81 | $32.00 | $32.18 | $32.18 | 801,867 |
| 2016-02-09 | $32.25 | $33.63 | $31.87 | $32.44 | $32.44 | 507,064 |
| 2016-02-08 | $33.33 | $33.81 | $32.10 | $32.70 | $32.70 | 749,356 |
| 2016-02-05 | $34.79 | $35.13 | $33.52 | $33.76 | $33.76 | 918,646 |
| 2016-02-04 | $35.98 | $36.35 | $34.67 | $34.90 | $34.90 | 616,977 |
| 2016-02-03 | $36.93 | $37.75 | $35.21 | $36.00 | $36.00 | 507,139 |
| 2016-02-02 | $37.19 | $38.43 | $36.56 | $36.73 | $36.73 | 497,839 |
| 2016-02-01 | $37.15 | $38.30 | $36.38 | $37.56 | $37.56 | 550,737 |
| 2016-01-29 | $36.89 | $37.60 | $36.09 | $37.47 | $37.47 | 806,385 |
| 2016-01-28 | $38.71 | $39.40 | $36.50 | $36.79 | $36.79 | 438,492 |
| 2016-01-27 | $39.84 | $40.40 | $38.11 | $38.42 | $38.42 | 444,284 |
| 2016-01-26 | $39.83 | $40.74 | $38.91 | $39.93 | $39.93 | 426,745 |
| 2016-01-25 | $39.81 | $40.57 | $39.54 | $39.73 | $39.73 | 434,849 |
| 2016-01-22 | $39.25 | $40.23 | $38.29 | $40.06 | $40.06 | 485,276 |
| 2016-01-21 | $38.76 | $39.62 | $38.20 | $38.59 | $38.59 | 358,019 |
| 2016-01-20 | $38.34 | $39.49 | $36.77 | $38.72 | $38.72 | 610,547 |
| 2016-01-19 | $39.65 | $40.00 | $38.48 | $38.83 | $38.83 | 802,763 |
| 2016-01-15 | $37.02 | $39.31 | $36.50 | $39.02 | $39.02 | 1,099,512 |
| 2016-01-14 | $36.44 | $38.87 | $35.23 | $38.31 | $38.31 | 591,670 |
| 2016-01-13 | $37.01 | $38.58 | $35.89 | $36.05 | $36.05 | 1,382,926 |
| 2016-01-12 | $36.79 | $37.49 | $36.10 | $36.96 | $36.96 | 942,704 |
| 2016-01-11 | $38.40 | $39.17 | $35.31 | $36.10 | $36.10 | 841,032 |
| 2016-01-08 | $40.32 | $43.16 | $38.16 | $38.29 | $38.29 | 728,063 |
| 2016-01-07 | $41.29 | $41.87 | $40.48 | $40.49 | $40.49 | 356,492 |
| 2016-01-06 | $41.87 | $42.80 | $41.67 | $42.00 | $42.00 | 407,991 |
| 2016-01-05 | $42.53 | $43.13 | $42.29 | $42.65 | $42.65 | 659,090 |
| 2016-01-04 | $41.93 | $43.04 | $41.53 | $42.27 | $42.27 | 621,888 |
| 2015-12-31 | $43.49 | $43.93 | $42.66 | $42.76 | $42.76 | 410,330 |
| 2015-12-30 | $43.88 | $44.26 | $43.13 | $43.60 | $43.60 | 544,815 |
| 2015-12-29 | $44.42 | $44.74 | $43.52 | $43.96 | $43.96 | 445,112 |
| 2015-12-28 | $43.33 | $44.42 | $43.00 | $44.12 | $44.12 | 512,268 |
| 2015-12-24 | $43.56 | $43.99 | $43.12 | $43.43 | $43.43 | 132,355 |
| 2015-12-23 | $42.74 | $44.86 | $42.68 | $43.33 | $43.33 | 369,864 |
| 2015-12-22 | $42.83 | $43.09 | $41.84 | $42.62 | $42.62 | 317,961 |
| 2015-12-21 | $42.10 | $43.15 | $40.14 | $42.59 | $42.59 | 502,173 |
| 2015-12-18 | $41.78 | $42.65 | $40.73 | $41.70 | $41.70 | 1,207,736 |
| 2015-12-17 | $42.23 | $42.83 | $41.70 | $42.03 | $42.03 | 684,176 |
| 2015-12-16 | $42.34 | $43.01 | $41.17 | $41.99 | $41.99 | 637,141 |
| 2015-12-15 | $41.36 | $42.11 | $40.85 | $41.82 | $41.82 | 644,550 |
| 2015-12-14 | $41.39 | $41.77 | $40.50 | $41.10 | $41.10 | 510,098 |
| 2015-12-11 | $40.98 | $41.96 | $40.98 | $41.52 | $41.52 | 687,561 |
| 2015-12-10 | $41.85 | $42.69 | $41.03 | $41.76 | $41.76 | 663,621 |
| 2015-12-09 | $42.33 | $42.49 | $41.40 | $41.66 | $41.66 | 822,702 |
| 2015-12-08 | $42.02 | $43.01 | $42.02 | $42.56 | $42.56 | 819,851 |
| 2015-12-07 | $44.24 | $44.84 | $42.29 | $42.53 | $42.53 | 1,022,050 |
| 2015-12-04 | $43.78 | $44.71 | $43.22 | $44.22 | $44.22 | 635,530 |
| 2015-12-03 | $44.71 | $44.71 | $43.15 | $43.81 | $43.81 | 805,936 |
| 2015-12-02 | $44.84 | $45.00 | $44.16 | $44.38 | $44.38 | 423,381 |
| 2015-12-01 | $44.25 | $45.00 | $43.56 | $44.76 | $44.76 | 868,763 |
| 2015-11-30 | $44.54 | $44.83 | $43.67 | $44.06 | $44.06 | 633,167 |
| 2015-11-27 | $44.62 | $44.92 | $44.17 | $44.57 | $44.57 | 140,449 |
| 2015-11-25 | $44.30 | $44.74 | $44.12 | $44.72 | $44.72 | 418,523 |
| 2015-11-24 | $43.88 | $44.29 | $43.42 | $44.08 | $44.08 | 499,766 |
| 2015-11-23 | $43.82 | $44.57 | $43.38 | $43.60 | $43.60 | 713,146 |
| 2015-11-20 | $42.90 | $44.18 | $42.90 | $43.96 | $43.96 | 663,691 |
| 2015-11-19 | $43.34 | $43.74 | $41.55 | $42.90 | $42.90 | 620,860 |
| 2015-11-18 | $41.73 | $43.28 | $40.94 | $43.25 | $43.25 | 846,901 |
| 2015-11-17 | $40.84 | $41.93 | $40.25 | $41.83 | $41.83 | 1,000,852 |
| 2015-11-16 | $41.45 | $42.68 | $40.34 | $40.61 | $40.61 | 1,283,514 |
| 2015-11-13 | $38.23 | $42.38 | $37.04 | $41.70 | $41.70 | 2,165,618 |
| 2015-11-12 | $37.20 | $39.71 | $36.98 | $38.12 | $38.12 | 1,368,643 |
| 2015-11-11 | $38.19 | $38.65 | $37.46 | $37.48 | $37.48 | 823,295 |
| 2015-11-10 | $37.38 | $38.90 | $36.60 | $38.00 | $38.00 | 1,059,576 |
| 2015-11-09 | $37.50 | $40.24 | $37.45 | $37.76 | $37.76 | 1,843,491 |
| 2015-11-06 | $34.68 | $35.92 | $33.80 | $35.84 | $35.84 | 593,440 |
| 2015-11-05 | $35.64 | $36.15 | $34.74 | $34.79 | $34.79 | 1,158,674 |
| 2015-11-04 | $35.71 | $36.19 | $34.86 | $35.48 | $35.48 | 647,636 |
| 2015-11-03 | $34.92 | $36.31 | $34.44 | $35.78 | $35.78 | 713,731 |
| 2015-11-02 | $34.96 | $35.59 | $34.18 | $35.10 | $35.10 | 1,590,824 |
| 2015-10-30 | $35.72 | $36.25 | $34.49 | $34.63 | $34.63 | 791,097 |
| 2015-10-29 | $37.07 | $38.16 | $35.61 | $35.75 | $35.75 | 803,924 |
| 2015-10-28 | $35.47 | $37.04 | $34.91 | $36.94 | $36.94 | 528,858 |
| 2015-10-27 | $36.12 | $36.58 | $34.46 | $35.30 | $35.30 | 726,416 |
| 2015-10-26 | $35.36 | $36.14 | $34.43 | $35.97 | $35.97 | 735,152 |
| 2015-10-23 | $34.95 | $36.43 | $34.80 | $35.63 | $35.63 | 882,456 |
| 2015-10-22 | $35.13 | $35.51 | $33.01 | $34.53 | $34.53 | 1,508,466 |
| 2015-10-21 | $35.92 | $35.92 | $33.11 | $35.01 | $35.01 | 1,413,745 |
| 2015-10-20 | $37.74 | $38.07 | $35.60 | $35.60 | $35.60 | 930,351 |
| 2015-10-19 | $37.88 | $38.93 | $37.26 | $37.84 | $37.84 | 441,277 |
| 2015-10-16 | $37.50 | $38.26 | $37.03 | $37.96 | $37.96 | 464,185 |
| 2015-10-15 | $36.50 | $37.62 | $36.25 | $37.30 | $37.30 | 600,302 |
| 2015-10-14 | $37.02 | $37.83 | $36.09 | $36.55 | $36.55 | 548,049 |
| 2015-10-13 | $38.23 | $38.88 | $36.77 | $36.84 | $36.84 | 678,631 |
| 2015-10-12 | $38.83 | $38.83 | $37.63 | $38.62 | $38.62 | 553,665 |
| 2015-10-09 | $38.40 | $39.47 | $37.97 | $38.66 | $38.66 | 632,771 |
| 2015-10-08 | $38.12 | $38.45 | $36.44 | $38.28 | $38.28 | 905,841 |
| 2015-10-07 | $37.96 | $38.78 | $37.27 | $38.42 | $38.42 | 830,971 |
| 2015-10-06 | $39.12 | $39.12 | $36.18 | $37.81 | $37.81 | 942,135 |
| 2015-10-05 | $39.19 | $40.32 | $38.45 | $38.59 | $38.59 | 1,409,210 |
| 2015-10-02 | $35.00 | $38.24 | $35.00 | $38.20 | $38.20 | 1,103,575 |
| 2015-10-01 | $35.39 | $36.43 | $31.83 | $36.29 | $36.29 | 1,228,286 |
| 2015-09-30 | $33.54 | $35.27 | $33.00 | $35.21 | $35.21 | 1,231,595 |
| 2015-09-29 | $35.52 | $36.16 | $31.85 | $33.27 | $33.27 | 3,376,132 |
| 2015-09-28 | $40.13 | $42.88 | $33.88 | $36.29 | $36.29 | 2,394,254 |
| 2015-09-25 | $43.43 | $43.99 | $40.34 | $40.48 | $40.48 | 1,194,119 |
| 2015-09-24 | $42.96 | $44.49 | $41.81 | $42.69 | $42.69 | 919,207 |
| 2015-09-23 | $42.36 | $42.83 | $41.74 | $42.53 | $42.53 | 707,712 |
| 2015-09-22 | $41.93 | $42.71 | $41.80 | $42.42 | $42.42 | 756,336 |
| 2015-09-21 | $43.71 | $43.86 | $41.25 | $42.35 | $42.35 | 804,604 |
| 2015-09-18 | $43.02 | $44.23 | $43.02 | $43.60 | $43.60 | 1,081,975 |
| 2015-09-17 | $43.59 | $44.55 | $43.56 | $43.88 | $43.88 | 561,453 |
| 2015-09-16 | $43.78 | $44.11 | $42.82 | $43.75 | $43.75 | 409,855 |
| 2015-09-15 | $44.04 | $44.04 | $43.54 | $43.90 | $43.90 | 612,672 |
| 2015-09-14 | $43.78 | $43.99 | $43.49 | $43.79 | $43.79 | 530,997 |
| 2015-09-11 | $43.28 | $43.70 | $43.15 | $43.35 | $43.35 | 513,338 |
| 2015-09-10 | $44.10 | $44.32 | $43.35 | $43.64 | $43.64 | 864,040 |
| 2015-09-09 | $45.15 | $46.10 | $44.04 | $44.11 | $44.11 | 851,145 |
| 2015-09-08 | $43.00 | $45.50 | $41.53 | $45.16 | $45.16 | 2,236,138 |
Amneal Pharmaceuticals Inc - Class A (AMRX) News Headlines
Recent Amneal Pharmaceuticals Inc - Class A (AMRX) News
Similar Companies to Amneal Pharmaceuticals Inc - Class A (AMRX) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |