Endo International plc (ENDP) Exchange: NASDAQ
Data as of April 25, 2024
$0.00 ($0.00) 500.00%
Endo International plc - Daily Information
Click for more stock information on Endo International plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Endo International plc (ENDP)
Endo International plc is a Dublin-based global specialty pharmaceutical company focused on improving patientsâ lives by identifying, developing and commercializing products focusing on specialty areas within the urological and pain management markets. Endo was founded in 1997 and its pharmaceuticals have grown over the years and are now sold in over 70 countries globally. Endo has steadily evolved its business model by expanding its focus to include specialty therapeutics and expanding its presence internationally during the past two decades.
Invest in Endo International plc (ENDP)
Historical Stock Data for Endo International plc (ENDP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 416,769 |
| 2024-04-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 24,140 |
| 2024-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,314 |
| 2024-04-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 128,821 |
| 2024-04-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,168 |
| 2024-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,168 |
| 2024-04-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35,320 |
| 2024-04-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,268 |
| 2024-04-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 41,019 |
| 2024-04-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 437,993 |
| 2024-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 437,993 |
| 2024-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 122,864 |
| 2024-03-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 151,421 |
| 2024-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 140,163 |
| 2024-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 164,322 |
| 2024-03-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,579 |
| 2024-03-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 39,519 |
| 2024-03-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 104,959 |
| 2024-03-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,850 |
| 2024-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,454 |
| 2024-03-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 62,476 |
| 2024-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 56,924 |
| 2024-03-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 36,307 |
| 2024-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,810 |
| 2024-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,810 |
| 2024-03-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 29,361 |
| 2024-03-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 107,070 |
| 2024-03-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 28,920 |
| 2024-03-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,994 |
| 2024-03-04 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 805,674 |
| 2024-03-01 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 386,022 |
| 2024-02-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 109,923 |
| 2024-02-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 30,211 |
| 2024-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,601 |
| 2024-02-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 47,581 |
| 2024-02-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,333 |
| 2024-02-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,164 |
| 2024-02-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,051 |
| 2024-02-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22,576 |
| 2024-02-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 357,949 |
| 2024-02-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 19,075 |
| 2024-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,191 |
| 2024-02-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 59,977 |
| 2024-02-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 32,397 |
| 2024-02-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 25,260 |
| 2024-02-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,790 |
| 2024-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,972 |
| 2024-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 30,932 |
| 2024-02-05 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 21,237 |
| 2024-02-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 60,867 |
| 2024-02-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 431,068 |
| 2024-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 48,749 |
| 2024-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,631 |
| 2024-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,490 |
| 2024-01-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,100 |
| 2024-01-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 192,388 |
| 2024-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 163,799 |
| 2024-01-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,339 |
| 2024-01-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 242,147 |
| 2024-01-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23,209 |
| 2024-01-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,539 |
| 2024-01-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 170,696 |
| 2024-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,169 |
| 2024-01-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 537,279 |
| 2024-01-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,644 |
| 2024-01-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,651 |
| 2024-01-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 346,380 |
| 2024-01-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 79,142 |
| 2024-01-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 40,914 |
| 2024-01-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 46,790 |
| 2024-01-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 358,781 |
| 2024-01-02 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 23,189 |
| 2023-12-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 471,196 |
| 2023-12-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 693,349 |
| 2023-12-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 376,746 |
| 2023-12-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 486,299 |
| 2023-12-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 231,141 |
| 2023-12-21 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 520,974 |
| 2023-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 274,308 |
| 2023-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 173,959 |
| 2023-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 164,080 |
| 2023-12-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 163,635 |
| 2023-12-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 270,625 |
| 2023-12-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 274,006 |
| 2023-12-12 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 189,912 |
| 2023-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 207,396 |
| 2023-12-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 90,754 |
| 2023-12-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 304,746 |
| 2023-12-06 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 147,279 |
| 2023-12-05 | $0.00 | $0.02 | $0.00 | $0.00 | $0.00 | 376,499 |
| 2023-12-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 790,345 |
| 2023-12-01 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 122,791 |
| 2023-11-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 123,630 |
| 2023-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 321,400 |
| 2023-11-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 71,391 |
| 2023-11-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 170,759 |
| 2023-11-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 84,696 |
| 2023-11-22 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 51,303 |
| 2023-11-21 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 67,249 |
| 2023-11-20 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 67,372 |
| 2023-11-17 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 115,022 |
| 2023-11-16 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 74,878 |
| 2023-11-15 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 53,380 |
| 2023-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 113,351 |
| 2023-11-13 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 52,835 |
| 2023-11-10 | $0.00 | $0.03 | $0.00 | $0.01 | $0.01 | 58,152 |
| 2023-11-09 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 79,192 |
| 2023-11-08 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 52,066 |
| 2023-11-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 152,702 |
| 2023-11-06 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 92,102 |
| 2023-11-03 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 60,800 |
| 2023-11-02 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 58,478 |
| 2023-11-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,219 |
| 2023-10-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,019 |
| 2023-10-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 24,011 |
| 2023-10-27 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 17,776 |
| 2023-10-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 129,855 |
| 2023-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,188 |
| 2023-10-24 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 146,953 |
| 2023-10-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,577 |
| 2023-10-20 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 22,930 |
| 2023-10-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,130 |
| 2023-10-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 57,555 |
| 2023-10-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 36,185 |
| 2023-10-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 151,875 |
| 2023-10-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5,055 |
| 2023-10-12 | $0.01 | $0.03 | $0.01 | $0.01 | $0.01 | 16,093 |
| 2023-10-11 | $0.01 | $0.06 | $0.01 | $0.01 | $0.01 | 295,945 |
| 2023-10-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,749 |
| 2023-10-09 | $0.00 | $0.06 | $0.00 | $0.01 | $0.01 | 1,185,262 |
| 2023-10-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,402 |
| 2023-10-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23,614 |
| 2023-10-04 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 417,500 |
| 2023-10-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 51,110 |
| 2023-10-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,518 |
| 2023-09-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,783 |
| 2023-09-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 195,072 |
| 2023-09-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,401 |
| 2023-09-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 177,398 |
| 2023-09-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 48,031 |
| 2023-09-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 75,712 |
| 2023-09-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,106 |
| 2023-09-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 14,937 |
| 2023-09-19 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 186,250 |
| 2023-09-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 375,638 |
| 2023-09-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 24,278 |
| 2023-09-14 | $0.01 | $0.03 | $0.01 | $0.01 | $0.01 | 14,751 |
| 2023-09-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 36,174 |
| 2023-09-12 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 6,311 |
| 2023-09-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 208,224 |
| 2023-09-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 394,519 |
| 2023-09-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 539,200 |
| 2023-09-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 154,900 |
| 2023-09-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 31,439 |
| 2023-09-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,455 |
| 2023-08-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,967 |
| 2023-08-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 39,963 |
| 2023-08-29 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 193,797 |
| 2023-08-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 138,680 |
| 2023-08-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,080 |
| 2023-08-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,658 |
| 2023-08-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 220,282 |
| 2023-08-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,631 |
| 2023-08-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,193 |
| 2023-08-18 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 110,626 |
| 2023-08-17 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 5,726 |
| 2023-08-16 | $0.01 | $0.03 | $0.01 | $0.01 | $0.01 | 120,371 |
| 2023-08-15 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 47,577 |
| 2023-08-14 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 116,086 |
| 2023-08-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 30,225 |
| 2023-08-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 285,103 |
| 2023-08-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 61,138 |
| 2023-08-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,400 |
| 2023-08-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 70,494 |
| 2023-08-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 162,664 |
| 2023-08-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 63,737 |
| 2023-08-02 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 13,937 |
| 2023-08-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,503 |
| 2023-07-31 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 6,074 |
| 2023-07-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7,200 |
| 2023-07-27 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 60,934 |
| 2023-07-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 31,240 |
| 2023-07-25 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 107,109 |
| 2023-07-24 | $0.03 | $0.06 | $0.01 | $0.01 | $0.01 | 365,327 |
| 2023-07-21 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 247,210 |
| 2023-07-20 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 485,858 |
| 2023-07-19 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 196,402 |
| 2023-07-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 14,571 |
| 2023-07-17 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 175,852 |
| 2023-07-14 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 506,316 |
| 2023-07-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 80,878 |
| 2023-07-12 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 322,606 |
| 2023-07-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 384,240 |
| 2023-07-10 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 259,577 |
| 2023-07-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 233,767 |
| 2023-07-06 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 589,368 |
| 2023-07-05 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 142,329 |
| 2023-07-03 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 160,185 |
| 2023-06-30 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 654,660 |
| 2023-06-29 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 78,791 |
| 2023-06-28 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 275,781 |
| 2023-06-27 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 82,578 |
| 2023-06-26 | $0.01 | $0.03 | $0.00 | $0.02 | $0.02 | 287,474 |
| 2023-06-23 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 81,011 |
| 2023-06-22 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 501,612 |
| 2023-06-21 | $0.00 | $0.03 | $0.00 | $0.01 | $0.01 | 2,100,120 |
| 2023-06-20 | $0.03 | $0.05 | $0.03 | $0.03 | $0.03 | 51,393 |
| 2023-06-16 | $0.06 | $0.06 | $0.03 | $0.03 | $0.03 | 218,215 |
| 2023-06-15 | $0.02 | $0.06 | $0.02 | $0.06 | $0.06 | 96,913 |
| 2023-06-14 | $0.07 | $0.07 | $0.03 | $0.03 | $0.03 | 82,676 |
| 2023-06-13 | $0.03 | $0.06 | $0.01 | $0.06 | $0.06 | 647,594 |
| 2023-06-12 | $0.04 | $0.06 | $0.03 | $0.05 | $0.05 | 258,038 |
| 2023-06-09 | $0.06 | $0.08 | $0.03 | $0.05 | $0.05 | 569,456 |
| 2023-06-08 | $0.03 | $0.06 | $0.03 | $0.06 | $0.06 | 143,256 |
| 2023-06-07 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 188,895 |
| 2023-06-06 | $0.06 | $0.06 | $0.03 | $0.05 | $0.05 | 78,766 |
| 2023-06-05 | $0.03 | $0.06 | $0.03 | $0.06 | $0.06 | 103,791 |
| 2023-06-02 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 71,017 |
| 2023-06-01 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 65,225 |
| 2023-05-31 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 29,572 |
| 2023-05-30 | $0.03 | $0.05 | $0.03 | $0.03 | $0.03 | 82,442 |
| 2023-05-26 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 115,919 |
| 2023-05-25 | $0.03 | $0.05 | $0.03 | $0.03 | $0.03 | 66,339 |
| 2023-05-24 | $0.02 | $0.05 | $0.02 | $0.05 | $0.05 | 139,304 |
| 2023-05-23 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 817,700 |
| 2023-05-22 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 267,646 |
| 2023-05-19 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 459,361 |
| 2023-05-18 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 279,051 |
| 2023-05-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 654,858 |
| 2023-05-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 239,063 |
| 2023-05-15 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 403,864 |
| 2023-05-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 270,816 |
| 2023-05-11 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 539,696 |
| 2023-05-10 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 398,803 |
| 2023-05-09 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 783,182 |
| 2023-05-08 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 622,688 |
| 2023-05-05 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 274,201 |
| 2023-05-04 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 2,976,260 |
| 2023-05-03 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 161,561 |
| 2023-05-02 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 898,339 |
| 2023-05-01 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 777,882 |
| 2023-04-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 544,065 |
| 2023-04-27 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 304,752 |
| 2023-04-26 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 356,716 |
| 2023-04-25 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 379,654 |
| 2023-04-24 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 558,386 |
| 2023-04-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 885,629 |
| 2023-04-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 355,619 |
| 2023-04-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,103,948 |
| 2023-04-18 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 1,081,749 |
| 2023-04-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 987,142 |
| 2023-04-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 241,016 |
| 2023-04-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 301,536 |
| 2023-04-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 572,397 |
| 2023-04-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 745,679 |
| 2023-04-10 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 657,753 |
| 2023-04-06 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 117,250 |
| 2023-04-05 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 208,550 |
| 2023-04-04 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 328,728 |
| 2023-04-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 347,225 |
| 2023-03-31 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,040,054 |
| 2023-03-30 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 697,718 |
| 2023-03-29 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 671,547 |
| 2023-03-28 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 1,115,211 |
| 2023-03-27 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 771,577 |
| 2023-03-24 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 1,002,844 |
| 2023-03-23 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 153,896 |
| 2023-03-22 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 771,392 |
| 2023-03-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 232,205 |
| 2023-03-20 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 409,174 |
| 2023-03-17 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 411,089 |
| 2023-03-16 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 184,878 |
| 2023-03-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 409,476 |
| 2023-03-14 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 286,104 |
| 2023-03-13 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 474,229 |
| 2023-03-10 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 647,699 |
| 2023-03-09 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 378,068 |
| 2023-03-08 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 381,938 |
| 2023-03-07 | $0.08 | $0.10 | $0.07 | $0.07 | $0.07 | 945,848 |
| 2023-03-06 | $0.11 | $0.11 | $0.07 | $0.08 | $0.08 | 2,279,417 |
| 2023-03-03 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 1,982,191 |
| 2023-03-02 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 214,325 |
| 2023-03-01 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 616,654 |
| 2023-02-28 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 511,451 |
| 2023-02-27 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 249,738 |
| 2023-02-24 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 437,588 |
| 2023-02-23 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 462,120 |
| 2023-02-22 | $0.09 | $0.12 | $0.09 | $0.11 | $0.11 | 1,929,659 |
| 2023-02-21 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 364,991 |
| 2023-02-17 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 279,757 |
| 2023-02-16 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 286,205 |
| 2023-02-15 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 489,419 |
| 2023-02-14 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 420,388 |
| 2023-02-13 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 212,256 |
| 2023-02-10 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 415,167 |
| 2023-02-09 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 448,146 |
| 2023-02-08 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 529,331 |
| 2023-02-07 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 435,629 |
| 2023-02-06 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 576,053 |
| 2023-02-03 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 446,947 |
| 2023-02-02 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 394,400 |
| 2023-02-01 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 447,950 |
| 2023-01-31 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 461,403 |
| 2023-01-30 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 649,163 |
| 2023-01-27 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 581,562 |
| 2023-01-26 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 490,101 |
| 2023-01-25 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 1,944,829 |
| 2023-01-24 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 763,552 |
| 2023-01-23 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,093,578 |
| 2023-01-20 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 670,328 |
| 2023-01-19 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 590,659 |
| 2023-01-18 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 411,995 |
| 2023-01-17 | $0.13 | $0.15 | $0.12 | $0.12 | $0.12 | 2,681,449 |
| 2023-01-13 | $0.09 | $0.14 | $0.09 | $0.12 | $0.12 | 1,702,887 |
| 2023-01-12 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 364,816 |
| 2023-01-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 367,246 |
| 2023-01-10 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 1,145,503 |
| 2023-01-09 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 593,806 |
| 2023-01-06 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 766,332 |
| 2023-01-05 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 436,244 |
| 2023-01-04 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 930,320 |
| 2023-01-03 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 891,185 |
| 2022-12-30 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,112,768 |
| 2022-12-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 789,265 |
| 2022-12-28 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 763,083 |
| 2022-12-27 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,246,246 |
| 2022-12-23 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 681,520 |
| 2022-12-22 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 1,044,900 |
| 2022-12-21 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 1,381,932 |
| 2022-12-20 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 1,241,272 |
| 2022-12-19 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 1,684,192 |
| 2022-12-16 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,280,207 |
| 2022-12-15 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 740,983 |
| 2022-12-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,385,899 |
| 2022-12-13 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 890,783 |
| 2022-12-12 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 1,053,328 |
| 2022-12-09 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 799,955 |
| 2022-12-08 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 864,743 |
| 2022-12-07 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 816,893 |
| 2022-12-06 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 708,688 |
| 2022-12-05 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 688,505 |
| 2022-12-02 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 765,284 |
| 2022-12-01 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 448,292 |
| 2022-11-30 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 840,291 |
| 2022-11-29 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 567,874 |
| 2022-11-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 658,986 |
| 2022-11-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 219,320 |
| 2022-11-23 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 838,568 |
| 2022-11-22 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 1,804,835 |
| 2022-11-21 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 723,110 |
| 2022-11-18 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 680,767 |
| 2022-11-17 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 1,883,509 |
| 2022-11-16 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 737,801 |
| 2022-11-15 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,372,496 |
| 2022-11-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,501,359 |
| 2022-11-11 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 846,276 |
| 2022-11-10 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 1,042,865 |
| 2022-11-09 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 1,675,680 |
| 2022-11-08 | $0.11 | $0.13 | $0.10 | $0.12 | $0.12 | 1,141,221 |
| 2022-11-07 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 618,335 |
| 2022-11-04 | $0.12 | $0.13 | $0.10 | $0.11 | $0.11 | 1,336,586 |
| 2022-11-03 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1,341,421 |
| 2022-11-02 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 653,915 |
| 2022-11-01 | $0.15 | $0.15 | $0.12 | $0.13 | $0.13 | 1,191,270 |
| 2022-10-31 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 971,172 |
| 2022-10-28 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 946,991 |
| 2022-10-27 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 2,305,697 |
| 2022-10-26 | $0.12 | $0.16 | $0.11 | $0.14 | $0.14 | 3,271,092 |
| 2022-10-25 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 1,420,458 |
| 2022-10-24 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 858,178 |
| 2022-10-21 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 1,177,318 |
| 2022-10-20 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 969,246 |
| 2022-10-19 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 679,717 |
| 2022-10-18 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 1,450,169 |
| 2022-10-17 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 1,407,947 |
| 2022-10-14 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 640,277 |
| 2022-10-13 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 718,507 |
| 2022-10-12 | $0.10 | $0.12 | $0.09 | $0.10 | $0.10 | 2,459,824 |
| 2022-10-11 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,045,124 |
| 2022-10-10 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,360,405 |
| 2022-10-07 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 714,985 |
| 2022-10-06 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 882,124 |
| 2022-10-05 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 1,352,321 |
| 2022-10-04 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 954,333 |
| 2022-10-03 | $0.09 | $0.11 | $0.09 | $0.09 | $0.09 | 2,268,582 |
| 2022-09-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 958,881 |
| 2022-09-29 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 2,969,582 |
| 2022-09-28 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 4,727,117 |
| 2022-09-27 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1,943,782 |
| 2022-09-26 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 1,286,458 |
| 2022-09-23 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,910,776 |
| 2022-09-22 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,904,612 |
| 2022-09-21 | $0.15 | $0.16 | $0.13 | $0.13 | $0.13 | 5,527,058 |
| 2022-09-20 | $0.11 | $0.16 | $0.10 | $0.15 | $0.15 | 9,261,492 |
| 2022-09-19 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,807,153 |
| 2022-09-16 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,205,612 |
| 2022-09-15 | $0.12 | $0.13 | $0.10 | $0.12 | $0.12 | 1,393,940 |
| 2022-09-14 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 2,248,263 |
| 2022-09-13 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 2,029,223 |
| 2022-09-12 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 4,235,195 |
| 2022-09-09 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 4,746,024 |
| 2022-09-08 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 4,253,275 |
| 2022-09-07 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 2,879,757 |
| 2022-09-06 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 6,628,308 |
| 2022-09-02 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 4,688,123 |
| 2022-09-01 | $0.10 | $0.16 | $0.09 | $0.11 | $0.11 | 16,700,928 |
| 2022-08-31 | $0.13 | $0.14 | $0.11 | $0.11 | $0.11 | 16,829,736 |
| 2022-08-30 | $0.16 | $0.18 | $0.14 | $0.14 | $0.14 | 20,041,206 |
| 2022-08-29 | $0.22 | $0.23 | $0.15 | $0.18 | $0.18 | 19,625,064 |
| 2022-08-26 | $0.14 | $0.23 | $0.13 | $0.22 | $0.22 | 29,939,892 |
| 2022-08-25 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 44,437,233 |
| 2022-08-24 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 22,485,038 |
| 2022-08-23 | $0.34 | $0.36 | $0.31 | $0.31 | $0.31 | 39,523,730 |
| 2022-08-22 | $0.37 | $0.39 | $0.33 | $0.33 | $0.33 | 59,195,803 |
| 2022-08-19 | $0.39 | $0.59 | $0.38 | $0.40 | $0.40 | 243,590,787 |
| 2022-08-18 | $0.31 | $0.43 | $0.30 | $0.41 | $0.41 | 157,670,555 |
| 2022-08-17 | $0.43 | $0.44 | $0.28 | $0.28 | $0.28 | 237,403,512 |
| 2022-08-16 | $0.36 | $0.41 | $0.34 | $0.37 | $0.37 | 32,455,944 |
| 2022-08-15 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 20,945,342 |
| 2022-08-12 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 25,459,459 |
| 2022-08-11 | $0.42 | $0.43 | $0.39 | $0.39 | $0.39 | 25,783,475 |
| 2022-08-10 | $0.42 | $0.44 | $0.38 | $0.43 | $0.43 | 41,226,690 |
| 2022-08-09 | $0.53 | $0.63 | $0.36 | $0.40 | $0.40 | 120,804,234 |
| 2022-08-08 | $0.72 | $0.75 | $0.65 | $0.67 | $0.67 | 27,443,028 |
| 2022-08-05 | $0.64 | $0.75 | $0.61 | $0.72 | $0.72 | 45,023,872 |
| 2022-08-04 | $0.77 | $0.77 | $0.62 | $0.64 | $0.64 | 49,145,901 |
| 2022-08-03 | $0.63 | $0.94 | $0.62 | $0.75 | $0.75 | 149,791,667 |
| 2022-08-02 | $0.52 | $0.61 | $0.51 | $0.58 | $0.58 | 47,916,023 |
| 2022-08-01 | $0.52 | $0.53 | $0.49 | $0.52 | $0.52 | 13,115,344 |
| 2022-07-29 | $0.52 | $0.56 | $0.50 | $0.53 | $0.53 | 21,480,705 |
| 2022-07-28 | $0.52 | $0.55 | $0.47 | $0.53 | $0.53 | 39,448,826 |
| 2022-07-27 | $0.54 | $0.55 | $0.43 | $0.45 | $0.45 | 29,047,712 |
| 2022-07-26 | $0.44 | $0.53 | $0.43 | $0.52 | $0.52 | 41,803,704 |
| 2022-07-25 | $0.40 | $0.46 | $0.40 | $0.45 | $0.45 | 34,491,469 |
| 2022-07-22 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 12,855,258 |
| 2022-07-21 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 40,185,269 |
| 2022-07-20 | $0.41 | $0.45 | $0.40 | $0.41 | $0.41 | 35,255,317 |
| 2022-07-19 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 21,796,115 |
| 2022-07-18 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 33,508,473 |
| 2022-07-15 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 21,566,152 |
| 2022-07-14 | $0.41 | $0.43 | $0.39 | $0.41 | $0.41 | 29,846,458 |
| 2022-07-13 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 42,318,234 |
| 2022-07-12 | $0.51 | $0.52 | $0.37 | $0.41 | $0.41 | 87,482,145 |
| 2022-07-11 | $0.57 | $0.59 | $0.51 | $0.51 | $0.51 | 53,418,949 |
| 2022-07-08 | $0.54 | $0.65 | $0.54 | $0.60 | $0.60 | 128,092,218 |
| 2022-07-07 | $0.51 | $0.56 | $0.50 | $0.53 | $0.53 | 63,060,355 |
| 2022-07-06 | $0.51 | $0.56 | $0.47 | $0.54 | $0.54 | 76,605,815 |
| 2022-07-05 | $0.66 | $0.71 | $0.52 | $0.52 | $0.52 | 178,827,167 |
| 2022-07-01 | $0.40 | $0.62 | $0.37 | $0.57 | $0.57 | 199,580,740 |
| 2022-06-30 | $0.40 | $0.47 | $0.36 | $0.47 | $0.47 | 136,756,005 |
| 2022-06-29 | $0.70 | $0.71 | $0.49 | $0.52 | $0.52 | 166,256,203 |
| 2022-06-28 | $0.45 | $0.82 | $0.45 | $0.71 | $0.71 | 470,712,465 |
| 2022-06-27 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 20,373,494 |
| 2022-06-24 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 22,147,341 |
| 2022-06-23 | $0.35 | $0.40 | $0.35 | $0.39 | $0.39 | 20,522,377 |
| 2022-06-22 | $0.34 | $0.38 | $0.33 | $0.36 | $0.36 | 30,206,295 |
| 2022-06-21 | $0.41 | $0.41 | $0.33 | $0.34 | $0.34 | 54,131,299 |
| 2022-06-17 | $0.31 | $0.40 | $0.31 | $0.35 | $0.35 | 74,838,337 |
| 2022-06-16 | $0.32 | $0.33 | $0.28 | $0.31 | $0.31 | 34,840,623 |
| 2022-06-15 | $0.31 | $0.35 | $0.30 | $0.32 | $0.32 | 19,232,015 |
| 2022-06-14 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 23,937,094 |
| 2022-06-13 | $0.39 | $0.39 | $0.30 | $0.30 | $0.30 | 34,159,382 |
| 2022-06-10 | $0.38 | $0.39 | $0.34 | $0.34 | $0.34 | 20,666,100 |
| 2022-06-09 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 21,682,083 |
| 2022-06-08 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 17,829,883 |
| 2022-06-07 | $0.48 | $0.48 | $0.42 | $0.44 | $0.44 | 18,441,435 |
| 2022-06-06 | $0.55 | $0.57 | $0.45 | $0.47 | $0.47 | 25,539,651 |
| 2022-06-03 | $0.56 | $0.60 | $0.55 | $0.59 | $0.59 | 15,977,891 |
| 2022-06-02 | $0.61 | $0.61 | $0.57 | $0.58 | $0.58 | 11,399,616 |
| 2022-06-01 | $0.62 | $0.63 | $0.55 | $0.60 | $0.60 | 37,735,168 |
| 2022-05-31 | $0.52 | $0.57 | $0.50 | $0.53 | $0.53 | 17,488,094 |
| 2022-05-27 | $0.49 | $0.50 | $0.45 | $0.47 | $0.47 | 12,324,071 |
| 2022-05-26 | $0.41 | $0.49 | $0.40 | $0.47 | $0.47 | 28,906,718 |
| 2022-05-25 | $0.39 | $0.40 | $0.36 | $0.40 | $0.40 | 23,740,591 |
| 2022-05-24 | $0.39 | $0.40 | $0.34 | $0.36 | $0.36 | 28,737,589 |
| 2022-05-23 | $0.49 | $0.50 | $0.40 | $0.40 | $0.40 | 34,573,167 |
| 2022-05-20 | $0.59 | $0.62 | $0.42 | $0.47 | $0.47 | 26,845,541 |
| 2022-05-19 | $0.62 | $0.67 | $0.57 | $0.58 | $0.58 | 31,005,624 |
| 2022-05-18 | $1.13 | $1.14 | $0.36 | $0.62 | $0.62 | 55,149,908 |
| 2022-05-17 | $1.19 | $1.20 | $1.12 | $1.16 | $1.16 | 5,300,464 |
| 2022-05-16 | $1.23 | $1.25 | $1.14 | $1.15 | $1.15 | 6,088,225 |
| 2022-05-13 | $1.14 | $1.22 | $1.12 | $1.20 | $1.20 | 5,436,192 |
| 2022-05-12 | $1.10 | $1.20 | $1.06 | $1.13 | $1.13 | 6,020,821 |
| 2022-05-11 | $1.20 | $1.25 | $1.10 | $1.10 | $1.10 | 5,149,392 |
| 2022-05-10 | $1.21 | $1.26 | $1.15 | $1.21 | $1.21 | 7,092,409 |
| 2022-05-09 | $1.37 | $1.38 | $1.10 | $1.20 | $1.20 | 12,052,575 |
| 2022-05-06 | $1.29 | $1.52 | $1.28 | $1.42 | $1.42 | 20,785,747 |
| 2022-05-05 | $2.20 | $2.20 | $2.00 | $2.02 | $2.02 | 6,741,363 |
| 2022-05-04 | $2.21 | $2.24 | $1.99 | $2.22 | $2.22 | 5,248,083 |
| 2022-05-03 | $2.18 | $2.37 | $2.15 | $2.20 | $2.20 | 12,099,255 |
| 2022-05-02 | $1.98 | $2.19 | $1.96 | $2.17 | $2.17 | 4,808,527 |
| 2022-04-29 | $2.05 | $2.13 | $1.97 | $2.00 | $2.00 | 3,632,733 |
| 2022-04-28 | $2.09 | $2.15 | $1.92 | $2.12 | $2.12 | 7,960,321 |
| 2022-04-27 | $2.06 | $2.17 | $2.04 | $2.14 | $2.14 | 5,073,761 |
| 2022-04-26 | $2.12 | $2.20 | $2.04 | $2.06 | $2.06 | 4,373,032 |
| 2022-04-25 | $2.20 | $2.20 | $2.08 | $2.12 | $2.12 | 6,562,080 |
| 2022-04-22 | $2.33 | $2.34 | $2.17 | $2.20 | $2.20 | 5,063,944 |
| 2022-04-21 | $2.60 | $2.68 | $2.33 | $2.35 | $2.35 | 4,189,302 |
| 2022-04-20 | $2.77 | $2.77 | $2.56 | $2.59 | $2.59 | 5,006,309 |
| 2022-04-19 | $2.51 | $2.83 | $2.51 | $2.74 | $2.74 | 4,676,332 |
| 2022-04-18 | $2.65 | $2.66 | $2.48 | $2.53 | $2.53 | 5,166,554 |
| 2022-04-14 | $2.59 | $2.70 | $2.58 | $2.65 | $2.65 | 2,357,782 |
| 2022-04-13 | $2.46 | $2.60 | $2.43 | $2.58 | $2.58 | 2,084,169 |
| 2022-04-12 | $2.47 | $2.53 | $2.41 | $2.46 | $2.46 | 2,982,795 |
| 2022-04-11 | $2.59 | $2.63 | $2.49 | $2.49 | $2.49 | 4,257,977 |
| 2022-04-08 | $2.42 | $2.63 | $2.40 | $2.55 | $2.55 | 5,623,733 |
| 2022-04-07 | $2.31 | $2.50 | $2.26 | $2.48 | $2.48 | 5,778,709 |
| 2022-04-06 | $2.26 | $2.31 | $2.16 | $2.30 | $2.30 | 4,053,389 |
| 2022-04-05 | $2.37 | $2.46 | $2.26 | $2.28 | $2.28 | 3,544,638 |
| 2022-04-04 | $2.31 | $2.41 | $2.31 | $2.40 | $2.40 | 3,629,497 |
| 2022-04-01 | $2.29 | $2.41 | $2.26 | $2.31 | $2.31 | 4,322,157 |
| 2022-03-31 | $2.40 | $2.44 | $2.30 | $2.31 | $2.31 | 4,739,509 |
| 2022-03-30 | $2.51 | $2.60 | $2.42 | $2.43 | $2.43 | 3,122,618 |
| 2022-03-29 | $2.44 | $2.60 | $2.44 | $2.52 | $2.52 | 4,750,930 |
| 2022-03-28 | $2.33 | $2.45 | $2.33 | $2.43 | $2.43 | 4,416,975 |
| 2022-03-25 | $2.36 | $2.42 | $2.29 | $2.36 | $2.36 | 2,573,266 |
| 2022-03-24 | $2.41 | $2.43 | $2.30 | $2.36 | $2.36 | 3,412,931 |
| 2022-03-23 | $2.39 | $2.49 | $2.37 | $2.38 | $2.38 | 2,085,106 |
| 2022-03-22 | $2.36 | $2.45 | $2.35 | $2.42 | $2.42 | 1,607,495 |
| 2022-03-21 | $2.39 | $2.43 | $2.31 | $2.34 | $2.34 | 2,087,406 |
| 2022-03-18 | $2.38 | $2.46 | $2.33 | $2.41 | $2.41 | 5,206,153 |
| 2022-03-17 | $2.30 | $2.44 | $2.23 | $2.36 | $2.36 | 3,418,993 |
| 2022-03-16 | $2.18 | $2.31 | $2.17 | $2.30 | $2.30 | 5,692,544 |
| 2022-03-15 | $2.10 | $2.22 | $2.10 | $2.13 | $2.13 | 3,780,740 |
| 2022-03-14 | $2.28 | $2.36 | $2.12 | $2.16 | $2.16 | 4,566,160 |
| 2022-03-11 | $2.44 | $2.49 | $2.31 | $2.32 | $2.32 | 3,786,627 |
| 2022-03-10 | $2.41 | $2.49 | $2.35 | $2.44 | $2.44 | 3,812,447 |
| 2022-03-09 | $2.32 | $2.51 | $2.28 | $2.47 | $2.47 | 4,987,064 |
| 2022-03-08 | $2.19 | $2.36 | $2.15 | $2.26 | $2.26 | 5,460,861 |
| 2022-03-07 | $2.28 | $2.31 | $2.18 | $2.19 | $2.19 | 5,553,124 |
| 2022-03-04 | $2.30 | $2.40 | $2.29 | $2.35 | $2.35 | 5,293,733 |
| 2022-03-03 | $2.27 | $2.38 | $2.15 | $2.37 | $2.37 | 9,573,336 |
| 2022-03-02 | $2.39 | $2.39 | $2.17 | $2.27 | $2.27 | 7,948,550 |
| 2022-03-01 | $2.83 | $2.83 | $2.35 | $2.41 | $2.41 | 15,596,865 |
| 2022-02-28 | $3.25 | $3.28 | $3.00 | $3.11 | $3.11 | 7,369,716 |
| 2022-02-25 | $3.10 | $3.27 | $3.00 | $3.25 | $3.25 | 3,972,672 |
| 2022-02-24 | $2.85 | $3.11 | $2.78 | $3.09 | $3.09 | 3,979,199 |
| 2022-02-23 | $2.99 | $3.09 | $2.91 | $2.95 | $2.95 | 2,809,999 |
| 2022-02-22 | $3.02 | $3.10 | $2.96 | $3.01 | $3.01 | 3,447,737 |
| 2022-02-18 | $3.08 | $3.11 | $2.97 | $3.08 | $3.08 | 3,130,892 |
| 2022-02-17 | $3.22 | $3.29 | $3.07 | $3.10 | $3.10 | 2,444,023 |
| 2022-02-16 | $3.33 | $3.37 | $3.21 | $3.24 | $3.24 | 2,777,248 |
| 2022-02-15 | $3.15 | $3.33 | $3.15 | $3.31 | $3.31 | 2,686,691 |
| 2022-02-14 | $3.18 | $3.26 | $3.09 | $3.10 | $3.10 | 3,119,468 |
| 2022-02-11 | $3.25 | $3.39 | $3.17 | $3.20 | $3.20 | 4,456,665 |
| 2022-02-10 | $3.29 | $3.49 | $3.25 | $3.35 | $3.35 | 4,379,721 |
| 2022-02-09 | $3.13 | $3.41 | $3.10 | $3.34 | $3.34 | 4,601,089 |
| 2022-02-08 | $3.11 | $3.16 | $3.05 | $3.14 | $3.14 | 2,170,208 |
| 2022-02-07 | $3.10 | $3.24 | $3.06 | $3.14 | $3.14 | 3,772,790 |
| 2022-02-04 | $3.06 | $3.10 | $2.91 | $3.08 | $3.08 | 4,789,187 |
| 2022-02-03 | $3.12 | $3.21 | $3.06 | $3.07 | $3.07 | 3,657,969 |
| 2022-02-02 | $3.20 | $3.22 | $3.03 | $3.19 | $3.19 | 4,081,092 |
| 2022-02-01 | $3.23 | $3.31 | $3.15 | $3.21 | $3.21 | 3,204,357 |
| 2022-01-31 | $3.07 | $3.22 | $3.06 | $3.19 | $3.19 | 3,253,861 |
| 2022-01-28 | $2.96 | $3.09 | $2.89 | $3.08 | $3.08 | 3,656,693 |
| 2022-01-27 | $3.10 | $3.21 | $2.97 | $3.02 | $3.02 | 4,409,380 |
| 2022-01-26 | $3.26 | $3.31 | $3.07 | $3.08 | $3.08 | 3,164,519 |
| 2022-01-25 | $3.15 | $3.25 | $3.02 | $3.18 | $3.18 | 3,397,160 |
| 2022-01-24 | $3.16 | $3.24 | $2.94 | $3.22 | $3.22 | 6,571,786 |
| 2022-01-21 | $3.25 | $3.44 | $3.19 | $3.21 | $3.21 | 5,265,231 |
| 2022-01-20 | $3.35 | $3.57 | $3.30 | $3.32 | $3.32 | 4,501,588 |
| 2022-01-19 | $3.35 | $3.43 | $3.25 | $3.35 | $3.35 | 4,636,947 |
| 2022-01-18 | $3.31 | $3.43 | $3.18 | $3.34 | $3.34 | 4,370,864 |
| 2022-01-14 | $3.25 | $3.35 | $3.16 | $3.27 | $3.27 | 2,981,066 |
| 2022-01-13 | $3.60 | $3.60 | $3.31 | $3.33 | $3.33 | 4,814,675 |
| 2022-01-12 | $3.73 | $3.78 | $3.53 | $3.55 | $3.55 | 3,849,504 |
| 2022-01-11 | $3.78 | $3.81 | $3.59 | $3.71 | $3.71 | 4,801,199 |
| 2022-01-10 | $3.58 | $3.77 | $3.51 | $3.76 | $3.76 | 3,584,287 |
| 2022-01-07 | $3.56 | $3.65 | $3.47 | $3.58 | $3.58 | 1,853,586 |
| 2022-01-06 | $3.60 | $3.67 | $3.45 | $3.55 | $3.55 | 3,568,485 |
| 2022-01-05 | $3.71 | $3.87 | $3.45 | $3.59 | $3.59 | 6,010,628 |
| 2022-01-04 | $3.86 | $3.98 | $3.64 | $3.71 | $3.71 | 4,104,576 |
| 2022-01-03 | $3.81 | $3.92 | $3.74 | $3.85 | $3.85 | 4,423,284 |
| 2021-12-31 | $3.96 | $4.00 | $3.76 | $3.76 | $3.76 | 4,080,520 |
| 2021-12-30 | $3.93 | $4.14 | $3.92 | $3.95 | $3.95 | 5,004,810 |
| 2021-12-29 | $4.02 | $4.05 | $3.83 | $3.95 | $3.95 | 3,613,964 |
| 2021-12-28 | $4.08 | $4.15 | $3.95 | $4.00 | $4.00 | 3,411,001 |
| 2021-12-27 | $4.28 | $4.32 | $4.08 | $4.13 | $4.13 | 3,314,076 |
| 2021-12-23 | $4.13 | $4.41 | $4.07 | $4.25 | $4.25 | 4,217,117 |
| 2021-12-22 | $3.94 | $4.16 | $3.91 | $4.13 | $4.13 | 3,926,798 |
| 2021-12-21 | $3.80 | $3.97 | $3.79 | $3.95 | $3.95 | 4,784,850 |
| 2021-12-20 | $3.75 | $3.81 | $3.61 | $3.74 | $3.74 | 5,482,323 |
| 2021-12-17 | $3.57 | $3.83 | $3.55 | $3.79 | $3.79 | 15,104,729 |
| 2021-12-16 | $4.34 | $4.35 | $3.70 | $3.71 | $3.71 | 9,871,449 |
| 2021-12-15 | $4.29 | $4.72 | $3.78 | $4.32 | $4.32 | 21,906,971 |
| 2021-12-14 | $4.25 | $4.57 | $4.23 | $4.27 | $4.27 | 7,058,731 |
| 2021-12-13 | $4.60 | $4.66 | $4.42 | $4.51 | $4.51 | 5,759,910 |
| 2021-12-10 | $5.00 | $5.03 | $4.66 | $4.67 | $4.67 | 4,244,768 |
| 2021-12-09 | $5.24 | $5.25 | $4.93 | $4.94 | $4.94 | 2,887,482 |
| 2021-12-08 | $5.27 | $5.35 | $5.12 | $5.26 | $5.26 | 3,927,977 |
| 2021-12-07 | $5.09 | $5.34 | $5.08 | $5.27 | $5.27 | 3,943,211 |
| 2021-12-06 | $4.82 | $5.13 | $4.63 | $5.02 | $5.02 | 5,351,999 |
| 2021-12-03 | $5.31 | $5.33 | $4.86 | $4.99 | $4.99 | 4,041,040 |
| 2021-12-02 | $5.26 | $5.37 | $5.10 | $5.28 | $5.28 | 4,426,387 |
| 2021-12-01 | $5.71 | $5.84 | $5.22 | $5.27 | $5.27 | 5,767,347 |
| 2021-11-30 | $5.79 | $5.94 | $5.51 | $5.60 | $5.60 | 8,146,284 |
| 2021-11-29 | $6.01 | $6.04 | $5.84 | $5.84 | $5.84 | 5,624,306 |
| 2021-11-26 | $5.90 | $5.91 | $5.70 | $5.83 | $5.83 | 3,547,849 |
| 2021-11-24 | $6.09 | $6.27 | $6.04 | $6.05 | $6.05 | 3,065,926 |
| 2021-11-23 | $6.16 | $6.47 | $6.00 | $6.11 | $6.11 | 5,544,853 |
| 2021-11-22 | $6.22 | $6.34 | $5.87 | $6.10 | $6.10 | 6,346,040 |
| 2021-11-19 | $6.22 | $6.47 | $6.18 | $6.20 | $6.20 | 5,374,741 |
| 2021-11-18 | $6.73 | $6.73 | $6.23 | $6.27 | $6.27 | 4,475,089 |
| 2021-11-17 | $6.62 | $6.84 | $6.45 | $6.73 | $6.73 | 7,083,077 |
| 2021-11-16 | $6.54 | $6.75 | $6.38 | $6.69 | $6.69 | 5,539,501 |
| 2021-11-15 | $6.79 | $6.91 | $6.57 | $6.70 | $6.70 | 4,318,288 |
| 2021-11-12 | $6.76 | $6.98 | $6.71 | $6.74 | $6.74 | 4,868,591 |
| 2021-11-11 | $6.27 | $7.07 | $6.27 | $6.76 | $6.76 | 9,230,781 |
| 2021-11-10 | $6.29 | $6.67 | $6.15 | $6.50 | $6.50 | 10,015,275 |
| 2021-11-09 | $6.30 | $6.71 | $6.06 | $6.64 | $6.64 | 12,567,730 |
| 2021-11-08 | $6.26 | $6.67 | $6.14 | $6.39 | $6.39 | 12,574,381 |
| 2021-11-05 | $5.32 | $6.87 | $5.05 | $6.18 | $6.18 | 53,097,686 |
| 2021-11-04 | $4.98 | $5.02 | $4.89 | $4.94 | $4.94 | 4,363,678 |
| 2021-11-03 | $5.04 | $5.09 | $4.85 | $5.03 | $5.03 | 5,682,971 |
| 2021-11-02 | $4.99 | $5.25 | $4.70 | $5.08 | $5.08 | 11,884,051 |
| 2021-11-01 | $4.18 | $4.67 | $4.17 | $4.63 | $4.63 | 7,350,767 |
| 2021-10-29 | $4.28 | $4.38 | $4.13 | $4.25 | $4.25 | 4,173,161 |
| 2021-10-28 | $4.20 | $4.32 | $4.07 | $4.23 | $4.23 | 3,433,044 |
| 2021-10-27 | $4.32 | $4.46 | $4.11 | $4.19 | $4.19 | 3,922,877 |
| 2021-10-26 | $4.71 | $4.77 | $4.22 | $4.38 | $4.38 | 7,898,850 |
| 2021-10-25 | $4.61 | $4.79 | $4.58 | $4.72 | $4.72 | 5,546,166 |
| 2021-10-22 | $4.71 | $4.75 | $4.45 | $4.56 | $4.56 | 6,279,311 |
| 2021-10-21 | $4.30 | $4.60 | $4.30 | $4.54 | $4.54 | 7,427,102 |
| 2021-10-20 | $4.20 | $4.36 | $4.12 | $4.25 | $4.25 | 4,770,747 |
| 2021-10-19 | $4.21 | $4.28 | $4.09 | $4.21 | $4.21 | 3,630,222 |
| 2021-10-18 | $4.18 | $4.32 | $4.04 | $4.16 | $4.16 | 6,222,936 |
| 2021-10-15 | $4.21 | $4.35 | $4.16 | $4.17 | $4.17 | 4,983,514 |
| 2021-10-14 | $4.14 | $4.28 | $4.07 | $4.14 | $4.14 | 4,008,171 |
| 2021-10-13 | $4.13 | $4.21 | $3.97 | $4.12 | $4.12 | 3,862,974 |
| 2021-10-12 | $4.17 | $4.23 | $4.05 | $4.17 | $4.17 | 4,764,362 |
| 2021-10-11 | $4.21 | $4.30 | $4.06 | $4.21 | $4.21 | 7,019,475 |
| 2021-10-08 | $3.66 | $4.14 | $3.60 | $4.07 | $4.07 | 9,412,986 |
| 2021-10-07 | $3.44 | $3.72 | $3.37 | $3.64 | $3.64 | 8,630,826 |
| 2021-10-06 | $3.49 | $3.52 | $3.35 | $3.39 | $3.39 | 4,602,977 |
| 2021-10-05 | $3.44 | $3.60 | $3.38 | $3.48 | $3.48 | 4,796,764 |
| 2021-10-04 | $3.42 | $3.62 | $3.32 | $3.44 | $3.44 | 7,740,692 |
| 2021-10-01 | $3.26 | $3.49 | $3.21 | $3.43 | $3.43 | 5,884,547 |
| 2021-09-30 | $3.37 | $3.42 | $3.17 | $3.24 | $3.24 | 6,207,405 |
| 2021-09-29 | $3.46 | $3.56 | $3.33 | $3.37 | $3.37 | 7,813,689 |
| 2021-09-28 | $3.39 | $3.71 | $3.19 | $3.42 | $3.42 | 13,320,573 |
| 2021-09-27 | $3.28 | $3.58 | $3.26 | $3.40 | $3.40 | 8,017,734 |
| 2021-09-24 | $3.33 | $3.42 | $3.12 | $3.25 | $3.25 | 9,546,702 |
| 2021-09-23 | $3.04 | $3.39 | $2.98 | $3.38 | $3.38 | 14,519,297 |
| 2021-09-22 | $2.77 | $3.10 | $2.64 | $3.01 | $3.01 | 18,333,727 |
| 2021-09-21 | $2.74 | $2.80 | $2.70 | $2.76 | $2.76 | 5,203,466 |
| 2021-09-20 | $2.72 | $2.76 | $2.63 | $2.74 | $2.74 | 5,668,316 |
| 2021-09-17 | $2.71 | $2.83 | $2.68 | $2.83 | $2.83 | 8,635,220 |
| 2021-09-16 | $2.83 | $2.90 | $2.69 | $2.72 | $2.72 | 5,431,557 |
| 2021-09-15 | $2.65 | $2.88 | $2.62 | $2.83 | $2.83 | 11,070,081 |
| 2021-09-14 | $2.70 | $2.75 | $2.56 | $2.66 | $2.66 | 11,767,907 |
| 2021-09-13 | $2.84 | $3.15 | $2.65 | $2.75 | $2.75 | 25,431,649 |
| 2021-09-10 | $2.54 | $3.33 | $2.51 | $2.79 | $2.79 | 119,522,365 |
| 2021-09-09 | $2.12 | $2.21 | $2.07 | $2.10 | $2.10 | 16,302,000 |
| 2021-09-08 | $2.19 | $2.23 | $2.10 | $2.11 | $2.11 | 8,731,465 |
| 2021-09-07 | $2.13 | $2.45 | $2.10 | $2.18 | $2.18 | 16,809,342 |
| 2021-09-03 | $2.13 | $2.21 | $2.04 | $2.15 | $2.15 | 15,290,577 |
| 2021-09-02 | $2.13 | $2.29 | $2.09 | $2.14 | $2.14 | 14,208,759 |
| 2021-09-01 | $2.28 | $2.31 | $2.06 | $2.10 | $2.10 | 16,285,300 |
| 2021-08-31 | $1.98 | $2.36 | $1.94 | $2.29 | $2.29 | 21,617,711 |
| 2021-08-30 | $2.35 | $2.41 | $2.29 | $2.30 | $2.30 | 6,188,457 |
| 2021-08-27 | $2.40 | $2.42 | $2.29 | $2.32 | $2.32 | 7,331,180 |
| 2021-08-26 | $2.54 | $2.55 | $2.36 | $2.40 | $2.40 | 6,833,986 |
| 2021-08-25 | $2.62 | $2.63 | $2.49 | $2.53 | $2.53 | 7,739,698 |
| 2021-08-24 | $2.64 | $2.72 | $2.41 | $2.64 | $2.64 | 11,094,903 |
| 2021-08-23 | $2.26 | $2.72 | $2.20 | $2.68 | $2.68 | 33,781,158 |
| 2021-08-20 | $2.46 | $2.70 | $2.11 | $2.13 | $2.13 | 44,931,760 |
| 2021-08-19 | $3.70 | $3.73 | $3.46 | $3.55 | $3.55 | 5,254,055 |
| 2021-08-18 | $3.78 | $3.90 | $3.70 | $3.70 | $3.70 | 2,551,066 |
| 2021-08-17 | $3.76 | $3.85 | $3.69 | $3.78 | $3.78 | 2,362,541 |
| 2021-08-16 | $3.89 | $3.92 | $3.78 | $3.79 | $3.79 | 1,870,296 |
| 2021-08-13 | $4.16 | $4.16 | $3.90 | $3.91 | $3.91 | 2,310,995 |
| 2021-08-12 | $3.91 | $4.19 | $3.86 | $4.14 | $4.14 | 3,700,364 |
| 2021-08-11 | $4.37 | $4.37 | $3.83 | $3.88 | $3.88 | 9,315,966 |
| 2021-08-10 | $4.41 | $4.46 | $4.17 | $4.35 | $4.35 | 3,869,117 |
| 2021-08-09 | $4.31 | $4.49 | $4.19 | $4.43 | $4.43 | 4,459,442 |
| 2021-08-06 | $4.75 | $4.83 | $4.24 | $4.31 | $4.31 | 8,528,498 |
| 2021-08-05 | $4.55 | $4.79 | $4.55 | $4.69 | $4.69 | 3,771,249 |
| 2021-08-04 | $4.66 | $4.87 | $4.50 | $4.55 | $4.55 | 4,891,593 |
| 2021-08-03 | $4.98 | $4.98 | $4.57 | $4.61 | $4.61 | 5,683,872 |
| 2021-08-02 | $5.11 | $5.15 | $4.99 | $5.00 | $5.00 | 4,939,340 |
| 2021-07-30 | $4.99 | $5.10 | $4.92 | $5.06 | $5.06 | 2,926,450 |
| 2021-07-29 | $5.24 | $5.25 | $4.96 | $5.00 | $5.00 | 4,337,424 |
| 2021-07-28 | $4.92 | $5.26 | $4.89 | $5.19 | $5.19 | 5,780,765 |
| 2021-07-27 | $5.00 | $5.06 | $4.80 | $4.88 | $4.88 | 5,057,319 |
| 2021-07-26 | $4.95 | $5.07 | $4.84 | $5.06 | $5.06 | 4,490,111 |
| 2021-07-23 | $4.86 | $5.00 | $4.57 | $5.00 | $5.00 | 6,385,479 |
| 2021-07-22 | $4.58 | $5.80 | $4.21 | $4.89 | $4.89 | 29,704,056 |
| 2021-07-21 | $4.26 | $5.03 | $4.26 | $4.72 | $4.72 | 22,301,318 |
| 2021-07-20 | $3.50 | $4.59 | $3.45 | $4.19 | $4.19 | 40,362,173 |
| 2021-07-19 | $3.48 | $3.51 | $3.33 | $3.36 | $3.36 | 9,254,194 |
| 2021-07-16 | $3.37 | $3.66 | $3.36 | $3.55 | $3.55 | 4,458,491 |
| 2021-07-15 | $3.58 | $3.68 | $3.45 | $3.49 | $3.49 | 4,005,887 |
| 2021-07-14 | $3.62 | $3.70 | $3.54 | $3.60 | $3.60 | 3,349,109 |
| 2021-07-13 | $3.67 | $3.80 | $3.59 | $3.62 | $3.62 | 4,200,214 |
| 2021-07-12 | $3.76 | $3.84 | $3.60 | $3.70 | $3.70 | 4,813,410 |
| 2021-07-09 | $3.79 | $3.91 | $3.73 | $3.79 | $3.79 | 5,880,462 |
| 2021-07-08 | $3.69 | $3.85 | $3.65 | $3.71 | $3.71 | 10,057,024 |
| 2021-07-07 | $4.37 | $4.48 | $3.87 | $3.90 | $3.90 | 9,984,799 |
| 2021-07-06 | $4.32 | $4.47 | $4.28 | $4.41 | $4.41 | 3,799,136 |
| 2021-07-02 | $4.71 | $4.74 | $4.22 | $4.30 | $4.30 | 7,150,040 |
| 2021-07-01 | $4.86 | $4.89 | $4.68 | $4.75 | $4.75 | 3,564,395 |
| 2021-06-30 | $4.75 | $4.81 | $4.63 | $4.68 | $4.68 | 3,968,301 |
| 2021-06-29 | $4.95 | $4.97 | $4.74 | $4.78 | $4.78 | 2,182,472 |
| 2021-06-28 | $5.05 | $5.08 | $4.86 | $4.95 | $4.95 | 2,788,589 |
| 2021-06-25 | $4.88 | $5.07 | $4.86 | $4.92 | $4.92 | 9,611,576 |
| 2021-06-24 | $4.75 | $4.91 | $4.70 | $4.89 | $4.89 | 2,892,526 |
| 2021-06-23 | $4.77 | $4.89 | $4.64 | $4.73 | $4.73 | 3,990,649 |
| 2021-06-22 | $5.08 | $5.19 | $4.65 | $4.77 | $4.77 | 7,426,384 |
| 2021-06-21 | $5.18 | $5.26 | $5.11 | $5.13 | $5.13 | 3,342,870 |
| 2021-06-18 | $5.38 | $5.45 | $5.13 | $5.22 | $5.22 | 7,317,579 |
| 2021-06-17 | $5.42 | $5.66 | $5.34 | $5.52 | $5.52 | 5,837,586 |
| 2021-06-16 | $5.42 | $5.50 | $5.30 | $5.41 | $5.41 | 3,211,753 |
| 2021-06-15 | $5.66 | $5.67 | $5.42 | $5.44 | $5.44 | 3,609,447 |
| 2021-06-14 | $6.21 | $6.32 | $5.61 | $5.62 | $5.62 | 6,223,573 |
| 2021-06-11 | $6.07 | $6.34 | $6.06 | $6.26 | $6.26 | 4,380,515 |
| 2021-06-10 | $5.94 | $6.16 | $5.83 | $6.05 | $6.05 | 4,655,806 |
| 2021-06-09 | $5.69 | $5.94 | $5.69 | $5.93 | $5.93 | 4,249,557 |
| 2021-06-08 | $5.64 | $5.70 | $5.57 | $5.66 | $5.66 | 3,321,758 |
| 2021-06-07 | $5.45 | $5.68 | $5.42 | $5.65 | $5.65 | 2,962,755 |
| 2021-06-04 | $5.78 | $5.80 | $5.33 | $5.40 | $5.40 | 3,574,180 |
| 2021-06-03 | $5.93 | $5.97 | $5.71 | $5.73 | $5.73 | 2,984,981 |
| 2021-06-02 | $6.02 | $6.19 | $5.94 | $5.96 | $5.96 | 3,503,230 |
| 2021-06-01 | $5.96 | $6.07 | $5.86 | $6.03 | $6.03 | 2,784,610 |
| 2021-05-28 | $5.85 | $6.01 | $5.75 | $5.87 | $5.87 | 2,998,847 |
| 2021-05-27 | $5.61 | $5.94 | $5.50 | $5.87 | $5.87 | 4,110,788 |
| 2021-05-26 | $5.39 | $5.56 | $5.32 | $5.54 | $5.54 | 2,940,485 |
| 2021-05-25 | $5.62 | $5.68 | $5.36 | $5.37 | $5.37 | 2,879,647 |
| 2021-05-24 | $5.61 | $5.70 | $5.55 | $5.57 | $5.57 | 1,969,257 |
| 2021-05-21 | $5.75 | $5.87 | $5.59 | $5.59 | $5.59 | 1,806,594 |
| 2021-05-20 | $5.64 | $5.74 | $5.58 | $5.71 | $5.71 | 1,463,311 |
| 2021-05-19 | $5.64 | $5.72 | $5.57 | $5.63 | $5.63 | 2,130,641 |
| 2021-05-18 | $5.73 | $5.94 | $5.68 | $5.69 | $5.69 | 2,047,481 |
| 2021-05-17 | $5.71 | $5.88 | $5.65 | $5.72 | $5.72 | 1,988,709 |
| 2021-05-14 | $5.57 | $5.62 | $5.48 | $5.61 | $5.61 | 2,807,230 |
| 2021-05-13 | $5.42 | $5.58 | $5.26 | $5.53 | $5.53 | 2,997,415 |
| 2021-05-12 | $5.12 | $5.80 | $5.12 | $5.43 | $5.43 | 3,677,137 |
| 2021-05-11 | $5.14 | $5.18 | $4.75 | $5.16 | $5.16 | 3,820,529 |
| 2021-05-10 | $5.54 | $5.58 | $5.24 | $5.28 | $5.28 | 3,653,982 |
| 2021-05-07 | $5.55 | $5.74 | $5.50 | $5.63 | $5.63 | 3,918,402 |
| 2021-05-06 | $5.58 | $5.66 | $5.26 | $5.43 | $5.43 | 3,860,321 |
| 2021-05-05 | $5.54 | $5.72 | $5.51 | $5.58 | $5.58 | 2,648,451 |
| 2021-05-04 | $5.84 | $5.87 | $5.40 | $5.49 | $5.49 | 3,552,055 |
| 2021-05-03 | $5.81 | $5.92 | $5.73 | $5.87 | $5.87 | 2,429,562 |
| 2021-04-30 | $5.79 | $6.03 | $5.70 | $5.73 | $5.73 | 2,854,255 |
| 2021-04-29 | $6.04 | $6.11 | $5.76 | $5.89 | $5.89 | 3,377,920 |
| 2021-04-28 | $6.06 | $6.17 | $5.96 | $6.03 | $6.03 | 2,312,661 |
| 2021-04-27 | $6.09 | $6.13 | $5.90 | $6.08 | $6.08 | 3,059,975 |
| 2021-04-26 | $5.90 | $6.13 | $5.89 | $6.04 | $6.04 | 2,281,931 |
| 2021-04-23 | $5.90 | $5.96 | $5.73 | $5.90 | $5.90 | 3,428,521 |
| 2021-04-22 | $5.95 | $6.06 | $5.75 | $5.90 | $5.90 | 2,348,701 |
| 2021-04-21 | $5.66 | $5.88 | $5.53 | $5.83 | $5.83 | 2,325,219 |
| 2021-04-20 | $5.72 | $5.80 | $5.57 | $5.63 | $5.63 | 3,896,789 |
| 2021-04-19 | $6.12 | $6.21 | $5.83 | $5.89 | $5.89 | 4,188,040 |
| 2021-04-16 | $6.11 | $6.29 | $5.95 | $6.26 | $6.26 | 3,195,244 |
| 2021-04-15 | $6.38 | $6.41 | $5.97 | $6.05 | $6.05 | 3,261,995 |
| 2021-04-14 | $6.10 | $6.44 | $6.10 | $6.27 | $6.27 | 3,044,444 |
| 2021-04-13 | $6.16 | $6.26 | $6.07 | $6.11 | $6.11 | 2,246,243 |
| 2021-04-12 | $6.24 | $6.32 | $6.02 | $6.17 | $6.17 | 4,142,184 |
| 2021-04-09 | $6.21 | $6.46 | $6.15 | $6.20 | $6.20 | 2,789,557 |
| 2021-04-08 | $6.70 | $6.75 | $6.03 | $6.27 | $6.27 | 10,709,709 |
| 2021-04-07 | $7.20 | $7.21 | $6.68 | $6.76 | $6.76 | 6,805,758 |
| 2021-04-06 | $7.20 | $7.69 | $7.12 | $7.39 | $7.39 | 2,176,347 |
| 2021-04-05 | $7.47 | $7.47 | $7.13 | $7.19 | $7.19 | 2,159,013 |
| 2021-04-01 | $7.45 | $7.52 | $7.22 | $7.34 | $7.34 | 1,928,601 |
| 2021-03-31 | $7.37 | $7.49 | $7.23 | $7.41 | $7.41 | 2,351,954 |
| 2021-03-30 | $6.96 | $7.43 | $6.83 | $7.36 | $7.36 | 2,513,400 |
| 2021-03-29 | $7.71 | $7.74 | $6.89 | $6.90 | $6.90 | 3,861,814 |
| 2021-03-26 | $7.92 | $8.11 | $7.57 | $7.75 | $7.75 | 2,012,658 |
| 2021-03-25 | $7.71 | $8.00 | $7.54 | $7.90 | $7.90 | 2,712,159 |
| 2021-03-24 | $8.30 | $8.48 | $7.83 | $7.83 | $7.83 | 2,045,948 |
| 2021-03-23 | $8.39 | $8.57 | $8.08 | $8.18 | $8.18 | 2,514,899 |
| 2021-03-22 | $8.18 | $8.58 | $7.97 | $8.53 | $8.53 | 2,777,813 |
| 2021-03-19 | $8.05 | $8.29 | $7.92 | $8.17 | $8.17 | 4,219,854 |
| 2021-03-18 | $8.24 | $8.51 | $8.05 | $8.11 | $8.11 | 1,534,659 |
| 2021-03-17 | $8.00 | $8.42 | $7.95 | $8.33 | $8.33 | 1,976,485 |
| 2021-03-16 | $8.27 | $8.42 | $7.86 | $8.11 | $8.11 | 2,984,729 |
| 2021-03-15 | $8.63 | $8.75 | $8.25 | $8.26 | $8.26 | 2,414,682 |
| 2021-03-12 | $8.43 | $8.73 | $8.28 | $8.68 | $8.68 | 2,205,261 |
| 2021-03-11 | $8.23 | $8.41 | $8.02 | $8.38 | $8.38 | 2,029,123 |
| 2021-03-10 | $8.18 | $8.43 | $7.91 | $8.08 | $8.08 | 2,923,347 |
| 2021-03-09 | $7.86 | $8.32 | $7.75 | $8.00 | $8.00 | 3,990,115 |
| 2021-03-08 | $7.07 | $7.85 | $6.92 | $7.67 | $7.67 | 5,368,476 |
| 2021-03-05 | $6.85 | $6.99 | $6.26 | $6.99 | $6.99 | 4,860,959 |
| 2021-03-04 | $6.77 | $7.05 | $6.54 | $6.89 | $6.89 | 5,575,233 |
| 2021-03-03 | $7.29 | $7.44 | $6.85 | $6.85 | $6.85 | 4,424,360 |
| 2021-03-02 | $7.42 | $7.69 | $7.08 | $7.23 | $7.23 | 5,399,520 |
| 2021-03-01 | $7.86 | $8.13 | $7.38 | $7.51 | $7.51 | 4,483,676 |
| 2021-02-26 | $8.75 | $9.14 | $7.78 | $7.93 | $7.93 | 8,988,836 |
| 2021-02-25 | $9.92 | $9.99 | $9.19 | $9.31 | $9.31 | 3,189,160 |
| 2021-02-24 | $9.98 | $10.15 | $9.79 | $9.87 | $9.87 | 2,404,748 |
| 2021-02-23 | $10.29 | $10.38 | $9.63 | $9.81 | $9.81 | 4,488,114 |
| 2021-02-22 | $10.62 | $10.73 | $10.25 | $10.55 | $10.55 | 3,480,770 |
| 2021-02-19 | $10.46 | $10.52 | $10.03 | $10.50 | $10.50 | 3,069,488 |
| 2021-02-18 | $10.01 | $10.89 | $9.94 | $10.45 | $10.45 | 5,742,402 |
| 2021-02-17 | $9.39 | $10.26 | $9.38 | $10.02 | $10.02 | 4,420,948 |
| 2021-02-16 | $9.18 | $9.37 | $8.95 | $9.32 | $9.32 | 1,999,059 |
| 2021-02-12 | $9.16 | $9.22 | $8.97 | $9.04 | $9.04 | 2,748,904 |
| 2021-02-11 | $9.10 | $9.29 | $8.86 | $9.13 | $9.13 | 3,268,213 |
| 2021-02-10 | $9.42 | $9.43 | $8.96 | $9.11 | $9.11 | 2,760,766 |
| 2021-02-09 | $9.03 | $9.49 | $9.03 | $9.32 | $9.32 | 2,099,574 |
| 2021-02-08 | $8.95 | $9.23 | $8.89 | $9.11 | $9.11 | 2,759,829 |
| 2021-02-05 | $8.70 | $8.91 | $8.53 | $8.80 | $8.80 | 2,588,698 |
| 2021-02-04 | $8.86 | $8.94 | $8.71 | $8.72 | $8.72 | 2,268,584 |
| 2021-02-03 | $8.70 | $8.96 | $8.52 | $8.66 | $8.66 | 3,480,356 |
| 2021-02-02 | $8.54 | $9.60 | $8.41 | $8.62 | $8.62 | 7,075,075 |
| 2021-02-01 | $7.29 | $8.40 | $7.18 | $8.34 | $8.34 | 7,071,810 |
| 2021-01-29 | $7.62 | $8.75 | $7.21 | $7.28 | $7.28 | 9,963,281 |
| 2021-01-28 | $7.37 | $7.46 | $7.18 | $7.38 | $7.38 | 2,636,060 |
| 2021-01-27 | $7.11 | $7.50 | $7.08 | $7.26 | $7.26 | 4,525,283 |
| 2021-01-26 | $7.36 | $7.44 | $7.18 | $7.32 | $7.32 | 2,060,922 |
| 2021-01-25 | $6.89 | $7.31 | $6.79 | $7.28 | $7.28 | 5,184,973 |
| 2021-01-22 | $6.67 | $6.96 | $6.65 | $6.93 | $6.93 | 4,052,120 |
| 2021-01-21 | $7.01 | $7.03 | $6.64 | $6.81 | $6.81 | 2,930,231 |
| 2021-01-20 | $7.07 | $7.38 | $6.99 | $7.03 | $7.03 | 2,725,710 |
| 2021-01-19 | $7.30 | $7.34 | $6.98 | $7.06 | $7.06 | 3,833,280 |
| 2021-01-15 | $7.24 | $7.27 | $7.01 | $7.12 | $7.12 | 2,749,952 |
| 2021-01-14 | $7.21 | $7.37 | $7.09 | $7.22 | $7.22 | 3,671,275 |
| 2021-01-13 | $7.36 | $7.41 | $7.12 | $7.22 | $7.22 | 3,441,850 |
| 2021-01-12 | $7.20 | $7.55 | $7.10 | $7.36 | $7.36 | 3,772,601 |
| 2021-01-11 | $7.14 | $7.32 | $6.91 | $7.21 | $7.21 | 3,819,591 |
| 2021-01-08 | $7.90 | $8.04 | $6.62 | $7.06 | $7.06 | 10,678,200 |
| 2021-01-07 | $8.10 | $8.27 | $7.88 | $7.90 | $7.90 | 6,137,940 |
| 2021-01-06 | $7.69 | $8.29 | $7.68 | $7.97 | $7.97 | 7,614,942 |
| 2021-01-05 | $7.45 | $8.03 | $7.37 | $7.75 | $7.75 | 6,427,071 |
| 2021-01-04 | $7.41 | $7.83 | $7.37 | $7.48 | $7.48 | 9,831,501 |
| 2020-12-31 | $7.12 | $7.31 | $7.00 | $7.18 | $7.18 | 4,178,983 |
| 2020-12-30 | $6.55 | $7.17 | $6.50 | $7.10 | $7.10 | 5,312,042 |
| 2020-12-29 | $6.38 | $6.62 | $6.05 | $6.54 | $6.54 | 4,265,387 |
| 2020-12-28 | $6.58 | $6.65 | $6.20 | $6.34 | $6.34 | 4,250,144 |
| 2020-12-24 | $5.84 | $6.64 | $5.80 | $6.54 | $6.54 | 8,089,951 |
| 2020-12-23 | $5.86 | $5.90 | $5.75 | $5.78 | $5.78 | 2,010,356 |
| 2020-12-22 | $5.74 | $5.93 | $5.61 | $5.83 | $5.83 | 3,111,684 |
| 2020-12-21 | $5.45 | $5.80 | $5.30 | $5.67 | $5.67 | 4,810,179 |
| 2020-12-18 | $5.60 | $5.72 | $5.47 | $5.57 | $5.57 | 8,787,776 |
| 2020-12-17 | $5.75 | $5.76 | $5.42 | $5.67 | $5.67 | 3,803,863 |
| 2020-12-16 | $5.76 | $5.81 | $5.66 | $5.67 | $5.67 | 2,645,832 |
| 2020-12-15 | $5.57 | $5.84 | $5.24 | $5.77 | $5.77 | 5,138,507 |
| 2020-12-14 | $5.35 | $5.73 | $5.34 | $5.51 | $5.51 | 5,493,166 |
| 2020-12-11 | $5.24 | $5.40 | $5.15 | $5.31 | $5.31 | 2,706,158 |
| 2020-12-10 | $5.23 | $5.32 | $5.18 | $5.25 | $5.25 | 2,992,152 |
| 2020-12-09 | $5.43 | $5.45 | $5.13 | $5.27 | $5.27 | 3,224,025 |
| 2020-12-08 | $5.22 | $5.42 | $5.22 | $5.36 | $5.36 | 3,255,030 |
| 2020-12-07 | $5.35 | $5.38 | $5.20 | $5.25 | $5.25 | 2,253,797 |
| 2020-12-04 | $5.49 | $5.55 | $5.37 | $5.38 | $5.38 | 2,242,762 |
| 2020-12-03 | $5.60 | $5.60 | $5.41 | $5.46 | $5.46 | 2,670,778 |
| 2020-12-02 | $5.14 | $5.59 | $5.00 | $5.57 | $5.57 | 3,855,743 |
| 2020-12-01 | $5.13 | $5.20 | $4.93 | $5.12 | $5.12 | 5,560,922 |
| 2020-11-30 | $5.34 | $5.41 | $5.07 | $5.08 | $5.08 | 4,369,544 |
| 2020-11-27 | $5.29 | $5.51 | $5.24 | $5.39 | $5.39 | 1,771,234 |
| 2020-11-25 | $5.41 | $5.44 | $5.23 | $5.30 | $5.30 | 3,163,865 |
| 2020-11-24 | $5.47 | $5.64 | $5.30 | $5.48 | $5.48 | 3,566,779 |
| 2020-11-23 | $5.33 | $5.45 | $5.17 | $5.38 | $5.38 | 2,281,904 |
| 2020-11-20 | $5.30 | $5.40 | $5.16 | $5.20 | $5.20 | 2,457,089 |
| 2020-11-19 | $5.26 | $5.40 | $5.11 | $5.32 | $5.32 | 2,442,141 |
| 2020-11-18 | $5.31 | $5.67 | $5.25 | $5.26 | $5.26 | 3,927,876 |
| 2020-11-17 | $4.97 | $5.34 | $4.83 | $5.26 | $5.26 | 4,293,350 |
| 2020-11-16 | $4.84 | $5.09 | $4.76 | $5.04 | $5.04 | 3,134,075 |
| 2020-11-13 | $4.81 | $4.86 | $4.69 | $4.79 | $4.79 | 3,110,924 |
| 2020-11-12 | $4.97 | $4.98 | $4.66 | $4.80 | $4.80 | 3,545,069 |
| 2020-11-11 | $4.89 | $5.24 | $4.83 | $4.90 | $4.90 | 4,034,420 |
| 2020-11-10 | $4.62 | $4.96 | $4.59 | $4.90 | $4.90 | 3,358,083 |
| 2020-11-09 | $4.67 | $4.90 | $4.56 | $4.56 | $4.56 | 4,889,117 |
| 2020-11-06 | $4.87 | $4.95 | $4.22 | $4.48 | $4.48 | 9,538,446 |
| 2020-11-05 | $4.92 | $4.99 | $4.72 | $4.87 | $4.87 | 3,147,744 |
| 2020-11-04 | $4.47 | $5.06 | $4.44 | $4.83 | $4.83 | 6,153,578 |
| 2020-11-03 | $4.64 | $4.70 | $4.40 | $4.42 | $4.42 | 5,104,494 |
| 2020-11-02 | $4.64 | $4.66 | $4.30 | $4.55 | $4.55 | 5,232,055 |
| 2020-10-30 | $4.67 | $4.69 | $4.52 | $4.57 | $4.57 | 2,882,607 |
| 2020-10-29 | $5.00 | $5.07 | $4.43 | $4.73 | $4.73 | 11,476,416 |
| 2020-10-28 | $5.27 | $5.37 | $5.04 | $5.06 | $5.06 | 5,008,338 |
| 2020-10-27 | $5.51 | $5.70 | $5.47 | $5.47 | $5.47 | 2,439,034 |
| 2020-10-26 | $5.83 | $5.84 | $5.34 | $5.55 | $5.55 | 3,595,147 |
| 2020-10-23 | $5.86 | $5.88 | $5.69 | $5.79 | $5.79 | 2,815,358 |
| 2020-10-22 | $5.56 | $5.85 | $5.50 | $5.79 | $5.79 | 4,317,886 |
| 2020-10-21 | $6.00 | $6.09 | $5.46 | $5.47 | $5.47 | 6,352,457 |
| 2020-10-20 | $5.70 | $5.82 | $5.42 | $5.80 | $5.80 | 5,936,317 |
| 2020-10-19 | $4.95 | $5.86 | $4.86 | $5.64 | $5.64 | 10,180,833 |
| 2020-10-16 | $4.98 | $5.16 | $4.92 | $4.98 | $4.98 | 4,766,780 |
| 2020-10-15 | $4.75 | $5.05 | $4.70 | $5.01 | $5.01 | 4,216,130 |
| 2020-10-14 | $4.72 | $4.87 | $4.54 | $4.82 | $4.82 | 5,738,345 |
| 2020-10-13 | $4.31 | $4.68 | $4.18 | $4.68 | $4.68 | 7,698,246 |
| 2020-10-12 | $4.90 | $5.01 | $4.39 | $4.47 | $4.47 | 8,036,336 |
| 2020-10-09 | $4.86 | $5.16 | $4.64 | $4.98 | $4.98 | 9,018,873 |
| 2020-10-08 | $4.49 | $4.96 | $4.48 | $4.85 | $4.85 | 9,253,984 |
| 2020-10-07 | $4.27 | $4.59 | $4.20 | $4.44 | $4.44 | 9,229,687 |
| 2020-10-06 | $3.79 | $4.46 | $3.74 | $4.25 | $4.25 | 18,676,981 |
| 2020-10-05 | $3.47 | $3.76 | $3.36 | $3.73 | $3.73 | 6,597,259 |
| 2020-10-02 | $3.27 | $3.47 | $3.20 | $3.42 | $3.42 | 4,532,428 |
| 2020-10-01 | $3.31 | $3.46 | $3.31 | $3.33 | $3.33 | 3,331,412 |
| 2020-09-30 | $3.25 | $3.39 | $3.21 | $3.30 | $3.30 | 3,465,207 |
| 2020-09-29 | $3.21 | $3.33 | $3.16 | $3.27 | $3.27 | 2,917,126 |
| 2020-09-28 | $3.26 | $3.35 | $3.12 | $3.20 | $3.20 | 4,087,425 |
| 2020-09-25 | $3.30 | $3.52 | $3.17 | $3.28 | $3.28 | 12,356,783 |
| 2020-09-24 | $2.99 | $3.08 | $2.88 | $3.02 | $3.02 | 4,362,793 |
| 2020-09-23 | $3.14 | $3.24 | $3.04 | $3.07 | $3.07 | 3,726,140 |
| 2020-09-22 | $3.14 | $3.23 | $3.10 | $3.14 | $3.14 | 2,695,831 |
| 2020-09-21 | $3.17 | $3.25 | $3.04 | $3.14 | $3.14 | 4,452,508 |
| 2020-09-18 | $3.24 | $3.31 | $3.18 | $3.26 | $3.26 | 8,702,318 |
| 2020-09-17 | $3.12 | $3.33 | $3.08 | $3.24 | $3.24 | 4,693,501 |
| 2020-09-16 | $3.03 | $3.25 | $3.00 | $3.16 | $3.16 | 5,769,144 |
| 2020-09-15 | $2.91 | $3.08 | $2.86 | $3.04 | $3.04 | 3,882,835 |
| 2020-09-14 | $2.81 | $2.89 | $2.75 | $2.88 | $2.88 | 4,000,688 |
| 2020-09-11 | $2.74 | $2.81 | $2.72 | $2.80 | $2.80 | 3,723,127 |
| 2020-09-10 | $2.78 | $2.83 | $2.73 | $2.74 | $2.74 | 2,126,795 |
| 2020-09-09 | $2.80 | $2.90 | $2.75 | $2.76 | $2.76 | 2,340,441 |
| 2020-09-08 | $2.83 | $2.88 | $2.77 | $2.78 | $2.78 | 2,826,722 |
| 2020-09-04 | $2.89 | $2.89 | $2.74 | $2.86 | $2.86 | 3,066,858 |
| 2020-09-03 | $2.83 | $3.00 | $2.82 | $2.85 | $2.85 | 2,981,463 |
| 2020-09-02 | $2.88 | $2.90 | $2.79 | $2.87 | $2.87 | 3,064,805 |
| 2020-09-01 | $3.02 | $3.06 | $2.85 | $2.90 | $2.90 | 5,135,900 |
| 2020-08-31 | $3.00 | $3.07 | $2.93 | $3.01 | $3.01 | 3,233,765 |
| 2020-08-28 | $2.82 | $3.12 | $2.79 | $3.03 | $3.03 | 6,411,989 |
| 2020-08-27 | $2.89 | $2.89 | $2.73 | $2.79 | $2.79 | 3,164,579 |
| 2020-08-26 | $2.84 | $2.96 | $2.80 | $2.85 | $2.85 | 3,737,519 |
| 2020-08-25 | $2.89 | $2.92 | $2.75 | $2.84 | $2.84 | 3,229,403 |
| 2020-08-24 | $2.94 | $2.94 | $2.71 | $2.86 | $2.86 | 4,238,120 |
| 2020-08-21 | $2.98 | $3.03 | $2.88 | $2.90 | $2.90 | 2,762,804 |
| 2020-08-20 | $3.08 | $3.09 | $2.92 | $3.00 | $3.00 | 4,458,262 |
| 2020-08-19 | $3.14 | $3.18 | $3.09 | $3.09 | $3.09 | 2,635,637 |
| 2020-08-18 | $3.19 | $3.22 | $3.10 | $3.12 | $3.12 | 2,614,434 |
| 2020-08-17 | $3.16 | $3.26 | $3.12 | $3.20 | $3.20 | 4,151,506 |
| 2020-08-14 | $3.12 | $3.18 | $3.09 | $3.16 | $3.16 | 2,457,055 |
| 2020-08-13 | $3.18 | $3.24 | $3.12 | $3.12 | $3.12 | 2,793,585 |
| 2020-08-12 | $3.20 | $3.26 | $3.11 | $3.23 | $3.23 | 3,785,925 |
| 2020-08-11 | $3.39 | $3.42 | $3.15 | $3.17 | $3.17 | 5,043,178 |
| 2020-08-10 | $3.41 | $3.47 | $3.32 | $3.33 | $3.33 | 4,472,882 |
| 2020-08-07 | $3.55 | $3.55 | $3.34 | $3.39 | $3.39 | 4,621,968 |
| 2020-08-06 | $3.54 | $3.68 | $3.43 | $3.54 | $3.54 | 5,014,685 |
| 2020-08-05 | $3.58 | $3.65 | $3.46 | $3.61 | $3.61 | 3,848,520 |
| 2020-08-04 | $3.51 | $3.61 | $3.42 | $3.50 | $3.50 | 3,532,984 |
| 2020-08-03 | $3.48 | $3.64 | $3.43 | $3.62 | $3.62 | 3,406,161 |
| 2020-07-31 | $3.39 | $3.48 | $3.29 | $3.48 | $3.48 | 3,406,129 |
| 2020-07-30 | $3.36 | $3.45 | $3.31 | $3.42 | $3.42 | 3,229,486 |
| 2020-07-29 | $3.22 | $3.46 | $3.14 | $3.43 | $3.43 | 6,359,612 |
| 2020-07-28 | $3.16 | $3.28 | $3.12 | $3.20 | $3.20 | 2,511,383 |
| 2020-07-27 | $3.27 | $3.29 | $3.07 | $3.17 | $3.17 | 4,365,375 |
| 2020-07-24 | $3.31 | $3.34 | $3.22 | $3.30 | $3.30 | 3,447,236 |
| 2020-07-23 | $3.31 | $3.39 | $3.29 | $3.33 | $3.33 | 3,440,365 |
| 2020-07-22 | $3.38 | $3.41 | $3.31 | $3.31 | $3.31 | 3,650,803 |
| 2020-07-21 | $3.38 | $3.44 | $3.31 | $3.36 | $3.36 | 3,885,268 |
| 2020-07-20 | $3.58 | $3.61 | $3.30 | $3.33 | $3.33 | 7,021,764 |
| 2020-07-17 | $3.60 | $3.66 | $3.53 | $3.61 | $3.61 | 3,404,376 |
| 2020-07-16 | $3.55 | $3.60 | $3.43 | $3.60 | $3.60 | 3,645,438 |
| 2020-07-15 | $3.40 | $3.61 | $3.37 | $3.58 | $3.58 | 7,839,795 |
| 2020-07-14 | $3.39 | $3.42 | $3.28 | $3.37 | $3.37 | 5,096,883 |
| 2020-07-13 | $3.45 | $3.60 | $3.38 | $3.40 | $3.40 | 7,388,708 |
| 2020-07-10 | $3.31 | $3.45 | $3.28 | $3.44 | $3.44 | 4,517,212 |
| 2020-07-09 | $3.42 | $3.50 | $3.30 | $3.36 | $3.36 | 5,677,643 |
| 2020-07-08 | $3.62 | $3.63 | $3.33 | $3.41 | $3.41 | 11,922,933 |
| 2020-07-07 | $4.16 | $4.18 | $3.58 | $3.62 | $3.62 | 23,112,628 |
| 2020-07-06 | $3.61 | $3.75 | $3.54 | $3.62 | $3.62 | 6,027,252 |
| 2020-07-02 | $3.56 | $3.60 | $3.40 | $3.49 | $3.49 | 3,616,726 |
| 2020-07-01 | $3.45 | $3.52 | $3.41 | $3.51 | $3.51 | 4,203,509 |
| 2020-06-30 | $3.45 | $3.48 | $3.33 | $3.43 | $3.43 | 4,389,936 |
| 2020-06-29 | $3.49 | $3.67 | $3.44 | $3.47 | $3.47 | 3,798,103 |
| 2020-06-26 | $3.44 | $3.54 | $3.40 | $3.45 | $3.45 | 6,255,884 |
| 2020-06-25 | $3.34 | $3.50 | $3.29 | $3.50 | $3.50 | 4,460,314 |
| 2020-06-24 | $3.49 | $3.55 | $3.32 | $3.38 | $3.38 | 6,303,881 |
| 2020-06-23 | $3.59 | $3.61 | $3.46 | $3.53 | $3.53 | 5,754,025 |
| 2020-06-22 | $3.52 | $3.59 | $3.34 | $3.53 | $3.53 | 5,651,156 |
| 2020-06-19 | $3.60 | $3.74 | $3.47 | $3.51 | $3.51 | 5,823,937 |
| 2020-06-18 | $3.46 | $3.63 | $3.46 | $3.58 | $3.58 | 3,646,564 |
| 2020-06-17 | $3.71 | $3.81 | $3.46 | $3.55 | $3.55 | 8,124,900 |
| 2020-06-16 | $3.70 | $3.78 | $3.54 | $3.71 | $3.71 | 5,210,510 |
| 2020-06-15 | $3.28 | $3.57 | $3.23 | $3.55 | $3.55 | 4,128,074 |
| 2020-06-12 | $3.78 | $3.84 | $3.26 | $3.43 | $3.43 | 10,046,986 |
| 2020-06-11 | $3.60 | $3.85 | $3.54 | $3.58 | $3.58 | 7,713,841 |
| 2020-06-10 | $4.48 | $4.57 | $3.84 | $3.85 | $3.85 | 10,777,117 |
| 2020-06-09 | $4.40 | $4.72 | $4.25 | $4.51 | $4.51 | 7,278,264 |
| 2020-06-08 | $4.42 | $4.72 | $4.32 | $4.41 | $4.41 | 7,247,669 |
| 2020-06-05 | $4.09 | $4.46 | $4.09 | $4.23 | $4.23 | 9,201,397 |
| 2020-06-04 | $3.94 | $4.16 | $3.91 | $3.98 | $3.98 | 6,486,843 |
| 2020-06-03 | $3.68 | $4.00 | $3.58 | $4.00 | $4.00 | 7,589,671 |
| 2020-06-02 | $3.87 | $3.88 | $3.58 | $3.61 | $3.61 | 8,662,313 |
| 2020-06-01 | $3.89 | $3.99 | $3.81 | $3.82 | $3.82 | 5,976,541 |
| 2020-05-29 | $3.90 | $4.04 | $3.80 | $3.86 | $3.86 | 5,206,291 |
| 2020-05-28 | $3.97 | $4.25 | $3.86 | $3.91 | $3.91 | 5,549,070 |
| 2020-05-27 | $3.92 | $3.95 | $3.71 | $3.93 | $3.93 | 5,629,137 |
| 2020-05-26 | $3.92 | $4.03 | $3.79 | $3.83 | $3.83 | 4,769,622 |
| 2020-05-22 | $3.90 | $3.96 | $3.79 | $3.86 | $3.86 | 2,388,791 |
| 2020-05-21 | $3.84 | $3.99 | $3.76 | $3.91 | $3.91 | 2,993,709 |
| 2020-05-20 | $4.06 | $4.10 | $3.79 | $3.81 | $3.81 | 5,286,931 |
| 2020-05-19 | $4.02 | $4.09 | $3.94 | $3.98 | $3.98 | 2,914,012 |
| 2020-05-18 | $3.97 | $4.18 | $3.97 | $4.06 | $4.06 | 5,236,417 |
| 2020-05-15 | $3.83 | $3.91 | $3.75 | $3.81 | $3.81 | 3,440,777 |
| 2020-05-14 | $3.84 | $4.01 | $3.72 | $3.84 | $3.84 | 5,757,830 |
| 2020-05-13 | $4.28 | $4.35 | $3.92 | $3.95 | $3.95 | 4,574,686 |
| 2020-05-12 | $4.15 | $4.45 | $4.15 | $4.28 | $4.28 | 3,897,606 |
| 2020-05-11 | $4.01 | $4.16 | $3.88 | $4.12 | $4.12 | 4,746,462 |
| 2020-05-08 | $4.29 | $4.32 | $3.99 | $4.09 | $4.09 | 4,255,887 |
| 2020-05-07 | $4.45 | $4.60 | $4.12 | $4.16 | $4.16 | 5,311,420 |
| 2020-05-06 | $4.25 | $4.31 | $4.03 | $4.19 | $4.19 | 3,986,585 |
| 2020-05-05 | $4.42 | $4.49 | $4.15 | $4.17 | $4.17 | 6,329,270 |
| 2020-05-04 | $4.31 | $4.48 | $4.16 | $4.32 | $4.32 | 2,979,045 |
| 2020-05-01 | $4.43 | $4.52 | $4.15 | $4.43 | $4.43 | 3,338,293 |
| 2020-04-30 | $4.62 | $4.73 | $4.43 | $4.60 | $4.60 | 2,882,850 |
| 2020-04-29 | $4.60 | $4.81 | $4.49 | $4.68 | $4.68 | 3,099,008 |
| 2020-04-28 | $4.62 | $4.62 | $4.36 | $4.42 | $4.42 | 3,278,254 |
| 2020-04-27 | $4.10 | $4.57 | $4.07 | $4.51 | $4.51 | 4,721,136 |
| 2020-04-24 | $3.96 | $4.17 | $3.88 | $4.12 | $4.12 | 4,558,948 |
| 2020-04-23 | $3.43 | $3.96 | $3.43 | $3.78 | $3.78 | 6,449,835 |
| 2020-04-22 | $3.68 | $3.73 | $3.36 | $3.39 | $3.39 | 4,544,636 |
| 2020-04-21 | $3.62 | $3.87 | $3.52 | $3.54 | $3.54 | 5,206,402 |
| 2020-04-20 | $3.83 | $4.02 | $3.68 | $3.69 | $3.69 | 5,965,356 |
| 2020-04-17 | $4.03 | $4.11 | $3.84 | $3.95 | $3.95 | 3,130,868 |
| 2020-04-16 | $3.84 | $4.01 | $3.74 | $3.84 | $3.84 | 2,717,648 |
| 2020-04-15 | $3.86 | $3.93 | $3.70 | $3.84 | $3.84 | 3,582,965 |
| 2020-04-14 | $3.89 | $4.20 | $3.86 | $4.05 | $4.05 | 4,856,417 |
| 2020-04-13 | $3.77 | $3.88 | $3.66 | $3.79 | $3.79 | 3,592,891 |
| 2020-04-09 | $3.52 | $3.98 | $3.52 | $3.74 | $3.74 | 10,909,765 |
| 2020-04-08 | $3.31 | $3.48 | $3.22 | $3.46 | $3.46 | 4,257,717 |
| 2020-04-07 | $3.35 | $3.41 | $3.12 | $3.22 | $3.22 | 4,239,761 |
| 2020-04-06 | $3.33 | $3.48 | $3.16 | $3.21 | $3.21 | 4,529,763 |
| 2020-04-03 | $3.14 | $3.25 | $3.01 | $3.18 | $3.18 | 3,330,114 |
| 2020-04-02 | $3.13 | $3.29 | $3.03 | $3.09 | $3.09 | 2,882,467 |
| 2020-04-01 | $3.56 | $3.56 | $3.03 | $3.07 | $3.07 | 5,221,505 |
| 2020-03-31 | $3.71 | $3.98 | $3.61 | $3.70 | $3.70 | 3,679,522 |
| 2020-03-30 | $3.48 | $3.74 | $3.40 | $3.66 | $3.66 | 8,090,639 |
| 2020-03-27 | $3.60 | $3.63 | $3.40 | $3.47 | $3.47 | 3,407,127 |
| 2020-03-26 | $3.67 | $4.06 | $3.54 | $3.77 | $3.77 | 5,413,990 |
| 2020-03-25 | $3.70 | $4.01 | $3.45 | $3.63 | $3.63 | 9,628,997 |
| 2020-03-24 | $3.46 | $3.68 | $3.35 | $3.68 | $3.68 | 7,265,755 |
| 2020-03-23 | $3.07 | $3.38 | $2.98 | $3.24 | $3.24 | 5,597,224 |
| 2020-03-20 | $3.07 | $3.70 | $2.94 | $3.01 | $3.01 | 12,559,680 |
| 2020-03-19 | $2.31 | $3.08 | $2.10 | $3.00 | $3.00 | 5,741,767 |
| 2020-03-18 | $2.56 | $2.65 | $2.08 | $2.28 | $2.28 | 10,094,201 |
| 2020-03-17 | $2.77 | $3.00 | $2.50 | $2.69 | $2.69 | 8,983,814 |
| 2020-03-16 | $2.90 | $3.30 | $2.71 | $2.74 | $2.74 | 7,131,324 |
| 2020-03-13 | $3.75 | $3.93 | $3.46 | $3.93 | $3.93 | 5,713,558 |
| 2020-03-12 | $3.40 | $3.72 | $3.07 | $3.53 | $3.53 | 5,521,817 |
| 2020-03-11 | $3.83 | $4.08 | $3.49 | $3.91 | $3.91 | 7,512,018 |
| 2020-03-10 | $4.04 | $4.04 | $3.36 | $3.73 | $3.73 | 10,088,205 |
| 2020-03-09 | $4.24 | $4.24 | $3.50 | $3.65 | $3.65 | 9,052,050 |
| 2020-03-06 | $4.85 | $5.03 | $4.50 | $4.60 | $4.60 | 7,062,817 |
| 2020-03-05 | $5.19 | $5.26 | $4.95 | $4.99 | $4.99 | 5,301,274 |
| 2020-03-04 | $5.50 | $5.59 | $5.28 | $5.34 | $5.34 | 4,416,443 |
| 2020-03-03 | $5.73 | $5.77 | $5.19 | $5.40 | $5.40 | 9,059,839 |
| 2020-03-02 | $5.54 | $5.72 | $5.22 | $5.71 | $5.71 | 7,588,373 |
| 2020-02-28 | $5.50 | $5.61 | $5.29 | $5.52 | $5.52 | 8,546,059 |
| 2020-02-27 | $6.13 | $6.17 | $5.61 | $5.63 | $5.63 | 7,054,005 |
| 2020-02-26 | $6.00 | $6.58 | $5.85 | $6.35 | $6.35 | 9,682,421 |
| 2020-02-25 | $7.03 | $7.10 | $6.28 | $6.53 | $6.53 | 23,776,264 |
| 2020-02-24 | $5.98 | $6.44 | $5.54 | $6.00 | $6.00 | 14,945,111 |
| 2020-02-21 | $6.10 | $6.33 | $6.05 | $6.07 | $6.07 | 3,688,338 |
| 2020-02-20 | $6.21 | $6.21 | $5.97 | $6.11 | $6.11 | 6,360,824 |
| 2020-02-19 | $5.94 | $6.29 | $5.90 | $6.26 | $6.26 | 4,466,040 |
| 2020-02-18 | $6.25 | $6.35 | $5.84 | $5.95 | $5.95 | 4,061,103 |
| 2020-02-14 | $6.26 | $6.51 | $5.81 | $6.15 | $6.15 | 7,799,121 |
| 2020-02-13 | $6.55 | $6.69 | $6.18 | $6.20 | $6.20 | 5,213,872 |
| 2020-02-12 | $6.34 | $6.94 | $6.33 | $6.55 | $6.55 | 9,038,136 |
| 2020-02-11 | $6.42 | $6.52 | $6.15 | $6.28 | $6.28 | 4,058,895 |
| 2020-02-10 | $6.38 | $6.64 | $6.34 | $6.38 | $6.38 | 5,270,962 |
| 2020-02-07 | $6.21 | $6.51 | $6.11 | $6.38 | $6.38 | 5,503,676 |
| 2020-02-06 | $6.17 | $6.33 | $5.94 | $6.21 | $6.21 | 5,178,048 |
| 2020-02-05 | $5.99 | $6.35 | $5.97 | $6.14 | $6.14 | 6,936,586 |
| 2020-02-04 | $5.80 | $6.08 | $5.79 | $5.93 | $5.93 | 4,610,467 |
| 2020-02-03 | $5.72 | $5.88 | $5.66 | $5.82 | $5.82 | 3,451,939 |
| 2020-01-31 | $5.59 | $5.70 | $5.47 | $5.67 | $5.67 | 3,305,914 |
| 2020-01-30 | $5.88 | $5.97 | $5.52 | $5.64 | $5.64 | 6,573,933 |
| 2020-01-29 | $5.62 | $6.02 | $5.62 | $5.90 | $5.90 | 4,659,199 |
| 2020-01-28 | $5.90 | $6.01 | $5.58 | $5.65 | $5.65 | 5,492,480 |
| 2020-01-27 | $5.61 | $5.97 | $5.55 | $5.82 | $5.82 | 3,980,316 |
| 2020-01-24 | $6.66 | $6.66 | $5.87 | $5.92 | $5.92 | 10,880,094 |
| 2020-01-23 | $6.26 | $6.73 | $6.17 | $6.60 | $6.60 | 7,172,898 |
| 2020-01-22 | $6.40 | $6.52 | $6.18 | $6.32 | $6.32 | 6,278,565 |
| 2020-01-21 | $6.05 | $6.54 | $5.96 | $6.38 | $6.38 | 11,742,296 |
| 2020-01-17 | $6.19 | $6.31 | $5.92 | $6.04 | $6.04 | 7,156,649 |
| 2020-01-16 | $5.94 | $6.33 | $5.85 | $6.18 | $6.18 | 11,664,921 |
| 2020-01-15 | $5.45 | $6.12 | $5.42 | $5.87 | $5.87 | 12,727,741 |
| 2020-01-14 | $4.70 | $5.49 | $4.64 | $5.47 | $5.47 | 11,351,198 |
| 2020-01-13 | $4.55 | $4.77 | $4.35 | $4.74 | $4.74 | 7,273,364 |
| 2020-01-10 | $4.40 | $4.64 | $4.35 | $4.55 | $4.55 | 5,976,223 |
| 2020-01-09 | $4.39 | $4.50 | $4.34 | $4.41 | $4.41 | 5,237,424 |
| 2020-01-08 | $4.55 | $4.58 | $4.32 | $4.36 | $4.36 | 5,884,244 |
| 2020-01-07 | $4.59 | $4.68 | $4.50 | $4.60 | $4.60 | 4,175,901 |
| 2020-01-06 | $4.62 | $4.70 | $4.50 | $4.61 | $4.61 | 4,309,553 |
| 2020-01-03 | $4.73 | $4.85 | $4.51 | $4.69 | $4.69 | 7,984,280 |
| 2020-01-02 | $4.66 | $4.69 | $4.38 | $4.50 | $4.50 | 6,076,067 |
| 2019-12-31 | $4.31 | $4.88 | $4.29 | $4.69 | $4.69 | 6,318,188 |
| 2019-12-30 | $4.43 | $4.51 | $4.28 | $4.32 | $4.32 | 5,421,866 |
| 2019-12-27 | $4.72 | $4.72 | $4.41 | $4.45 | $4.45 | 6,479,671 |
| 2019-12-26 | $4.89 | $4.95 | $4.60 | $4.66 | $4.66 | 4,657,717 |
| 2019-12-24 | $4.86 | $4.97 | $4.83 | $4.87 | $4.87 | 2,194,802 |
| 2019-12-23 | $4.99 | $5.06 | $4.83 | $4.84 | $4.84 | 4,403,292 |
| 2019-12-20 | $5.11 | $5.21 | $4.95 | $4.98 | $4.98 | 12,756,052 |
| 2019-12-19 | $4.62 | $5.15 | $4.61 | $5.08 | $5.08 | 8,966,036 |
| 2019-12-18 | $4.60 | $4.69 | $4.54 | $4.66 | $4.66 | 5,840,117 |
| 2019-12-17 | $4.82 | $4.82 | $4.53 | $4.59 | $4.59 | 5,139,523 |
| 2019-12-16 | $4.68 | $4.97 | $4.65 | $4.71 | $4.71 | 5,946,318 |
| 2019-12-13 | $4.77 | $4.84 | $4.58 | $4.63 | $4.63 | 5,323,142 |
| 2019-12-12 | $4.39 | $4.77 | $4.39 | $4.70 | $4.70 | 5,522,958 |
| 2019-12-11 | $4.62 | $4.62 | $4.39 | $4.39 | $4.39 | 5,019,763 |
| 2019-12-10 | $4.68 | $4.68 | $4.48 | $4.62 | $4.62 | 4,051,400 |
| 2019-12-09 | $4.76 | $4.87 | $4.30 | $4.59 | $4.59 | 9,776,885 |
| 2019-12-06 | $4.95 | $5.08 | $4.81 | $4.84 | $4.84 | 5,398,371 |
| 2019-12-05 | $5.60 | $5.76 | $4.79 | $4.82 | $4.82 | 11,712,012 |
| 2019-12-04 | $5.05 | $5.56 | $4.97 | $5.51 | $5.51 | 9,152,192 |
| 2019-12-03 | $5.05 | $5.14 | $4.86 | $4.99 | $4.99 | 11,452,747 |
| 2019-12-02 | $5.07 | $5.24 | $4.96 | $5.09 | $5.09 | 8,945,378 |
| 2019-11-29 | $4.80 | $5.16 | $4.73 | $5.08 | $5.08 | 6,874,115 |
| 2019-11-27 | $4.59 | $4.82 | $4.55 | $4.78 | $4.78 | 3,872,131 |
| 2019-11-26 | $4.93 | $4.94 | $4.40 | $4.62 | $4.62 | 11,756,490 |
| 2019-11-25 | $4.80 | $4.98 | $4.77 | $4.89 | $4.89 | 8,753,327 |
| 2019-11-22 | $4.55 | $4.85 | $4.53 | $4.76 | $4.76 | 5,678,184 |
| 2019-11-21 | $4.77 | $4.80 | $4.51 | $4.55 | $4.55 | 4,155,133 |
| 2019-11-20 | $4.62 | $4.97 | $4.60 | $4.67 | $4.67 | 11,581,171 |
| 2019-11-19 | $4.48 | $4.62 | $4.36 | $4.45 | $4.45 | 5,771,768 |
| 2019-11-18 | $4.55 | $4.55 | $4.28 | $4.46 | $4.46 | 5,544,702 |
| 2019-11-15 | $4.15 | $4.69 | $4.08 | $4.53 | $4.53 | 6,913,316 |
| 2019-11-14 | $4.29 | $4.41 | $4.15 | $4.16 | $4.16 | 4,703,024 |
| 2019-11-13 | $4.07 | $4.35 | $4.03 | $4.29 | $4.29 | 4,305,536 |
| 2019-11-12 | $4.12 | $4.22 | $3.98 | $4.14 | $4.14 | 5,529,917 |
| 2019-11-11 | $4.29 | $4.33 | $4.09 | $4.11 | $4.11 | 5,439,134 |
| 2019-11-08 | $4.17 | $4.35 | $4.05 | $4.33 | $4.33 | 5,829,862 |
| 2019-11-07 | $4.28 | $4.41 | $4.12 | $4.23 | $4.23 | 6,704,383 |
| 2019-11-06 | $4.45 | $4.52 | $4.14 | $4.19 | $4.19 | 8,404,222 |
| 2019-11-05 | $4.76 | $4.95 | $4.31 | $4.45 | $4.45 | 14,440,332 |
| 2019-11-04 | $4.88 | $5.09 | $4.73 | $4.86 | $4.86 | 11,120,468 |
| 2019-11-01 | $4.57 | $4.88 | $4.54 | $4.82 | $4.82 | 14,049,297 |
| 2019-10-31 | $4.58 | $4.63 | $4.38 | $4.59 | $4.59 | 5,736,815 |
| 2019-10-30 | $4.75 | $4.77 | $4.41 | $4.58 | $4.58 | 7,588,031 |
| 2019-10-29 | $4.48 | $4.72 | $4.36 | $4.68 | $4.68 | 7,079,630 |
| 2019-10-28 | $4.56 | $4.69 | $4.46 | $4.50 | $4.50 | 7,819,032 |
| 2019-10-25 | $4.35 | $4.63 | $4.33 | $4.50 | $4.50 | 6,088,864 |
| 2019-10-24 | $4.76 | $4.79 | $4.28 | $4.36 | $4.36 | 9,661,670 |
| 2019-10-23 | $4.68 | $4.80 | $4.43 | $4.75 | $4.75 | 7,961,589 |
| 2019-10-22 | $4.65 | $4.80 | $4.53 | $4.70 | $4.70 | 5,606,994 |
| 2019-10-21 | $4.98 | $5.03 | $4.38 | $4.65 | $4.65 | 25,587,048 |
| 2019-10-18 | $5.14 | $5.18 | $4.75 | $4.88 | $4.88 | 21,152,558 |
| 2019-10-17 | $4.30 | $5.17 | $4.23 | $4.83 | $4.83 | 30,403,331 |
| 2019-10-16 | $3.60 | $4.47 | $3.60 | $4.16 | $4.16 | 22,453,422 |
| 2019-10-15 | $3.44 | $3.60 | $3.33 | $3.49 | $3.49 | 4,243,325 |
| 2019-10-14 | $3.69 | $3.70 | $3.32 | $3.36 | $3.36 | 4,244,033 |
| 2019-10-11 | $3.61 | $3.83 | $3.61 | $3.71 | $3.71 | 5,007,351 |
| 2019-10-10 | $3.68 | $3.78 | $3.38 | $3.58 | $3.58 | 5,106,983 |
| 2019-10-09 | $3.75 | $3.81 | $3.65 | $3.68 | $3.68 | 3,961,308 |
| 2019-10-08 | $3.94 | $3.95 | $3.69 | $3.73 | $3.73 | 5,214,968 |
| 2019-10-07 | $3.82 | $4.04 | $3.81 | $3.95 | $3.95 | 6,069,278 |
| 2019-10-04 | $3.86 | $3.99 | $3.52 | $3.82 | $3.82 | 10,501,187 |
| 2019-10-03 | $3.40 | $3.86 | $3.37 | $3.86 | $3.86 | 9,222,160 |
| 2019-10-02 | $3.31 | $3.53 | $3.21 | $3.43 | $3.43 | 5,999,445 |
| 2019-10-01 | $3.27 | $3.82 | $3.20 | $3.34 | $3.34 | 15,770,646 |
| 2019-09-30 | $3.27 | $3.27 | $3.05 | $3.21 | $3.21 | 5,636,329 |
| 2019-09-27 | $2.91 | $3.34 | $2.89 | $3.19 | $3.19 | 7,987,230 |
| 2019-09-26 | $3.15 | $3.21 | $2.89 | $2.90 | $2.90 | 6,021,195 |
| 2019-09-25 | $3.11 | $3.27 | $3.10 | $3.17 | $3.17 | 3,611,401 |
| 2019-09-24 | $3.24 | $3.31 | $3.08 | $3.16 | $3.16 | 6,389,328 |
| 2019-09-23 | $3.40 | $3.52 | $3.17 | $3.26 | $3.26 | 6,130,885 |
| 2019-09-20 | $3.34 | $3.67 | $3.33 | $3.48 | $3.48 | 9,013,677 |
| 2019-09-19 | $3.83 | $3.89 | $3.28 | $3.36 | $3.36 | 10,075,153 |
| 2019-09-18 | $4.03 | $4.05 | $3.82 | $3.86 | $3.86 | 4,890,462 |
| 2019-09-17 | $4.19 | $4.20 | $3.78 | $4.10 | $4.10 | 7,425,679 |
| 2019-09-16 | $3.80 | $4.28 | $3.79 | $4.20 | $4.20 | 7,617,768 |
| 2019-09-13 | $4.07 | $4.26 | $3.82 | $3.88 | $3.88 | 5,457,338 |
| 2019-09-12 | $4.05 | $4.05 | $3.62 | $3.96 | $3.96 | 8,721,528 |
| 2019-09-11 | $4.03 | $4.46 | $3.73 | $4.05 | $4.05 | 22,756,545 |
| 2019-09-10 | $3.06 | $4.07 | $3.04 | $4.00 | $4.00 | 24,347,826 |
| 2019-09-09 | $3.43 | $3.43 | $2.98 | $3.07 | $3.07 | 14,447,946 |
| 2019-09-06 | $2.34 | $3.51 | $2.33 | $3.49 | $3.49 | 25,284,039 |
| 2019-09-05 | $2.23 | $2.43 | $1.97 | $2.36 | $2.36 | 19,616,797 |
| 2019-09-04 | $2.45 | $2.46 | $2.24 | $2.44 | $2.44 | 10,014,836 |
| 2019-09-03 | $2.30 | $2.39 | $2.16 | $2.38 | $2.38 | 6,683,957 |
| 2019-08-30 | $2.42 | $2.44 | $2.21 | $2.37 | $2.37 | 7,532,918 |
| 2019-08-29 | $2.43 | $2.55 | $2.36 | $2.46 | $2.46 | 5,647,127 |
| 2019-08-28 | $2.51 | $2.56 | $2.37 | $2.41 | $2.41 | 4,969,552 |
| 2019-08-27 | $2.97 | $2.99 | $2.51 | $2.55 | $2.55 | 8,647,952 |
| 2019-08-26 | $2.93 | $3.14 | $2.85 | $2.91 | $2.91 | 6,387,630 |
| 2019-08-23 | $2.77 | $3.02 | $2.71 | $2.90 | $2.90 | 7,206,378 |
| 2019-08-22 | $2.96 | $3.00 | $2.80 | $2.81 | $2.81 | 5,387,572 |
| 2019-08-21 | $3.13 | $3.19 | $2.81 | $2.97 | $2.97 | 8,665,150 |
| 2019-08-20 | $2.75 | $3.40 | $2.72 | $3.02 | $3.02 | 19,183,817 |
| 2019-08-19 | $2.35 | $2.57 | $2.25 | $2.55 | $2.55 | 4,952,897 |
| 2019-08-16 | $2.29 | $2.36 | $2.24 | $2.26 | $2.26 | 3,347,503 |
| 2019-08-15 | $2.24 | $2.48 | $2.14 | $2.23 | $2.23 | 6,664,996 |
| 2019-08-14 | $2.45 | $2.49 | $2.24 | $2.25 | $2.25 | 5,907,609 |
| 2019-08-13 | $2.43 | $2.73 | $2.39 | $2.47 | $2.47 | 7,064,813 |
| 2019-08-12 | $2.42 | $2.49 | $2.38 | $2.45 | $2.45 | 4,746,017 |
| 2019-08-09 | $2.57 | $2.61 | $2.37 | $2.44 | $2.44 | 6,684,611 |
| 2019-08-08 | $2.36 | $2.63 | $2.31 | $2.59 | $2.59 | 11,372,951 |
| 2019-08-07 | $2.28 | $2.42 | $2.14 | $2.36 | $2.36 | 7,554,465 |
| 2019-08-06 | $3.11 | $3.11 | $2.21 | $2.25 | $2.25 | 12,696,200 |
| 2019-08-05 | $2.91 | $2.97 | $2.80 | $2.85 | $2.85 | 7,251,508 |
| 2019-08-02 | $3.05 | $3.12 | $2.93 | $2.98 | $2.98 | 3,820,230 |
| 2019-08-01 | $3.14 | $3.24 | $3.00 | $3.05 | $3.05 | 4,737,863 |
| 2019-07-31 | $3.22 | $3.34 | $3.15 | $3.17 | $3.17 | 4,786,122 |
| 2019-07-30 | $3.00 | $3.24 | $2.97 | $3.20 | $3.20 | 4,891,761 |
| 2019-07-29 | $3.12 | $3.24 | $3.01 | $3.03 | $3.03 | 6,623,644 |
| 2019-07-26 | $3.05 | $3.17 | $3.03 | $3.04 | $3.04 | 3,543,091 |
| 2019-07-25 | $3.30 | $3.32 | $3.04 | $3.05 | $3.05 | 6,457,294 |
| 2019-07-24 | $3.14 | $3.37 | $3.12 | $3.30 | $3.30 | 5,214,353 |
| 2019-07-23 | $3.14 | $3.30 | $3.12 | $3.14 | $3.14 | 5,143,637 |
| 2019-07-22 | $3.27 | $3.32 | $3.01 | $3.14 | $3.14 | 8,492,761 |
| 2019-07-19 | $3.33 | $3.40 | $3.21 | $3.27 | $3.27 | 4,823,122 |
| 2019-07-18 | $3.53 | $3.55 | $3.25 | $3.34 | $3.34 | 4,751,586 |
| 2019-07-17 | $3.72 | $3.76 | $3.48 | $3.50 | $3.50 | 7,499,685 |
| 2019-07-16 | $3.96 | $4.03 | $3.67 | $3.69 | $3.69 | 5,046,742 |
| 2019-07-15 | $3.89 | $4.10 | $3.74 | $3.95 | $3.95 | 5,690,258 |
| 2019-07-12 | $3.93 | $4.17 | $3.84 | $4.10 | $4.10 | 4,943,562 |
| 2019-07-11 | $4.10 | $4.14 | $3.88 | $3.96 | $3.96 | 5,860,586 |
| 2019-07-10 | $4.25 | $4.33 | $4.13 | $4.21 | $4.21 | 3,871,655 |
| 2019-07-09 | $4.18 | $4.38 | $4.16 | $4.30 | $4.30 | 5,129,450 |
| 2019-07-08 | $4.31 | $4.54 | $4.08 | $4.23 | $4.23 | 4,981,485 |
| 2019-07-05 | $4.56 | $4.61 | $4.26 | $4.34 | $4.34 | 3,998,549 |
| 2019-07-03 | $4.54 | $4.69 | $4.51 | $4.61 | $4.61 | 2,579,580 |
| 2019-07-02 | $4.57 | $4.59 | $4.27 | $4.55 | $4.55 | 5,389,667 |
| 2019-07-01 | $4.17 | $4.67 | $4.15 | $4.59 | $4.59 | 9,301,407 |
| 2019-06-28 | $4.09 | $4.18 | $4.05 | $4.12 | $4.12 | 4,266,651 |
| 2019-06-27 | $3.88 | $4.19 | $3.88 | $4.10 | $4.10 | 4,381,364 |
| 2019-06-26 | $3.71 | $3.93 | $3.69 | $3.89 | $3.89 | 3,846,440 |
| 2019-06-25 | $3.65 | $3.88 | $3.54 | $3.70 | $3.70 | 5,347,406 |
| 2019-06-24 | $3.92 | $3.95 | $3.55 | $3.59 | $3.59 | 6,345,314 |
| 2019-06-21 | $3.94 | $3.99 | $3.73 | $3.84 | $3.84 | 7,511,344 |
| 2019-06-20 | $4.09 | $4.21 | $3.92 | $3.93 | $3.93 | 3,434,231 |
| 2019-06-19 | $4.01 | $4.09 | $3.88 | $3.97 | $3.97 | 5,300,399 |
| 2019-06-18 | $3.93 | $4.22 | $3.83 | $3.96 | $3.96 | 8,698,120 |
| 2019-06-17 | $3.86 | $4.06 | $3.84 | $3.91 | $3.91 | 7,568,489 |
| 2019-06-14 | $4.49 | $4.55 | $4.02 | $4.05 | $4.05 | 4,219,530 |
| 2019-06-13 | $4.50 | $4.65 | $4.33 | $4.47 | $4.47 | 5,350,617 |
| 2019-06-12 | $4.48 | $4.52 | $4.18 | $4.46 | $4.46 | 5,553,685 |
| 2019-06-11 | $4.78 | $4.84 | $4.45 | $4.49 | $4.49 | 6,062,302 |
| 2019-06-10 | $4.91 | $5.07 | $4.71 | $4.73 | $4.73 | 4,062,447 |
| 2019-06-07 | $5.11 | $5.14 | $4.86 | $4.89 | $4.89 | 2,762,265 |
| 2019-06-06 | $5.10 | $5.17 | $4.97 | $5.08 | $5.08 | 3,859,175 |
| 2019-06-05 | $5.39 | $5.42 | $5.00 | $5.08 | $5.08 | 4,802,283 |
| 2019-06-04 | $5.09 | $5.54 | $5.06 | $5.36 | $5.36 | 6,336,436 |
| 2019-06-03 | $4.96 | $5.08 | $4.86 | $5.00 | $5.00 | 3,820,352 |
| 2019-05-31 | $5.10 | $5.21 | $4.91 | $4.95 | $4.95 | 5,531,132 |
| 2019-05-30 | $5.53 | $5.71 | $5.07 | $5.18 | $5.18 | 4,573,479 |
| 2019-05-29 | $5.43 | $5.63 | $5.10 | $5.58 | $5.58 | 5,031,909 |
| 2019-05-28 | $5.95 | $6.05 | $5.51 | $5.58 | $5.58 | 5,715,001 |
| 2019-05-24 | $6.16 | $6.23 | $5.80 | $5.95 | $5.95 | 3,140,682 |
| 2019-05-23 | $6.22 | $6.28 | $5.97 | $6.12 | $6.12 | 2,855,339 |
| 2019-05-22 | $6.42 | $6.51 | $6.15 | $6.32 | $6.32 | 2,235,792 |
| 2019-05-21 | $6.25 | $6.54 | $5.96 | $6.43 | $6.43 | 3,854,743 |
| 2019-05-20 | $6.42 | $6.48 | $6.21 | $6.24 | $6.24 | 2,612,209 |
| 2019-05-17 | $6.54 | $6.77 | $6.51 | $6.52 | $6.52 | 2,710,860 |
| 2019-05-16 | $6.62 | $6.80 | $6.57 | $6.60 | $6.60 | 2,365,071 |
| 2019-05-15 | $6.52 | $6.64 | $6.27 | $6.62 | $6.62 | 3,846,895 |
| 2019-05-14 | $6.65 | $6.83 | $6.53 | $6.61 | $6.61 | 5,306,074 |
| 2019-05-13 | $7.40 | $7.55 | $6.40 | $6.51 | $6.51 | 10,908,375 |
| 2019-05-10 | $7.94 | $8.20 | $7.88 | $8.06 | $8.06 | 4,134,309 |
| 2019-05-09 | $8.50 | $8.55 | $7.56 | $8.01 | $8.01 | 5,306,653 |
| 2019-05-08 | $7.86 | $8.28 | $7.86 | $8.17 | $8.17 | 3,710,459 |
| 2019-05-07 | $8.19 | $8.31 | $7.87 | $7.91 | $7.91 | 3,788,773 |
| 2019-05-06 | $8.00 | $8.32 | $7.93 | $8.27 | $8.27 | 2,141,453 |
| 2019-05-03 | $7.76 | $8.31 | $7.74 | $8.20 | $8.20 | 3,063,265 |
| 2019-05-02 | $7.54 | $7.78 | $7.53 | $7.72 | $7.72 | 1,725,919 |
| 2019-05-01 | $7.36 | $7.76 | $7.36 | $7.60 | $7.60 | 2,920,632 |
| 2019-04-30 | $7.83 | $7.85 | $7.41 | $7.50 | $7.50 | 2,540,163 |
| 2019-04-29 | $7.46 | $7.91 | $7.42 | $7.80 | $7.80 | 3,287,614 |
| 2019-04-26 | $7.43 | $7.50 | $7.31 | $7.43 | $7.43 | 2,100,559 |
| 2019-04-25 | $7.42 | $7.55 | $7.26 | $7.40 | $7.40 | 2,958,682 |
| 2019-04-24 | $7.41 | $7.62 | $7.28 | $7.46 | $7.46 | 2,087,673 |
| 2019-04-23 | $7.19 | $7.45 | $6.97 | $7.38 | $7.38 | 2,959,432 |
| 2019-04-22 | $7.08 | $7.35 | $6.87 | $7.15 | $7.15 | 2,047,366 |
| 2019-04-18 | $7.22 | $7.26 | $6.93 | $7.12 | $7.12 | 2,615,470 |
| 2019-04-17 | $7.62 | $7.63 | $7.02 | $7.15 | $7.15 | 3,756,081 |
| 2019-04-16 | $7.60 | $7.68 | $7.49 | $7.52 | $7.52 | 1,530,254 |
| 2019-04-15 | $7.56 | $7.63 | $7.34 | $7.55 | $7.55 | 2,164,768 |
| 2019-04-12 | $7.94 | $8.03 | $7.43 | $7.54 | $7.54 | 3,327,771 |
| 2019-04-11 | $8.31 | $8.36 | $7.79 | $7.90 | $7.90 | 2,785,189 |
| 2019-04-10 | $8.15 | $8.33 | $8.10 | $8.31 | $8.31 | 1,575,119 |
| 2019-04-09 | $8.32 | $8.38 | $8.06 | $8.15 | $8.15 | 1,905,728 |
| 2019-04-08 | $8.22 | $8.43 | $8.17 | $8.37 | $8.37 | 1,758,247 |
| 2019-04-05 | $8.06 | $8.30 | $8.02 | $8.20 | $8.20 | 2,751,407 |
| 2019-04-04 | $7.84 | $8.03 | $7.78 | $8.01 | $8.01 | 2,411,763 |
| 2019-04-03 | $8.04 | $8.04 | $7.69 | $7.81 | $7.81 | 2,983,397 |
| 2019-04-02 | $8.22 | $8.25 | $7.95 | $7.95 | $7.95 | 3,519,344 |
| 2019-04-01 | $8.10 | $8.35 | $7.99 | $8.20 | $8.20 | 2,490,105 |
| 2019-03-29 | $8.04 | $8.17 | $7.98 | $8.03 | $8.03 | 3,322,692 |
| 2019-03-28 | $8.18 | $8.18 | $7.70 | $8.01 | $8.01 | 4,542,832 |
| 2019-03-27 | $8.20 | $8.36 | $7.91 | $8.15 | $8.15 | 2,396,054 |
| 2019-03-26 | $8.45 | $9.10 | $8.10 | $8.21 | $8.21 | 5,610,219 |
| 2019-03-25 | $8.36 | $8.39 | $8.08 | $8.26 | $8.26 | 1,966,468 |
| 2019-03-22 | $8.67 | $8.78 | $8.18 | $8.33 | $8.33 | 3,523,848 |
| 2019-03-21 | $8.88 | $8.95 | $8.55 | $8.76 | $8.76 | 3,035,534 |
| 2019-03-20 | $8.89 | $8.96 | $8.71 | $8.73 | $8.73 | 3,665,383 |
| 2019-03-19 | $8.61 | $8.88 | $8.57 | $8.77 | $8.77 | 2,389,607 |
| 2019-03-18 | $8.47 | $8.72 | $8.44 | $8.59 | $8.59 | 1,759,356 |
| 2019-03-15 | $8.46 | $8.62 | $8.39 | $8.44 | $8.44 | 4,018,249 |
| 2019-03-14 | $8.54 | $8.70 | $8.39 | $8.40 | $8.40 | 1,960,478 |
| 2019-03-13 | $8.38 | $8.61 | $8.26 | $8.54 | $8.54 | 5,368,837 |
| 2019-03-12 | $8.68 | $8.75 | $8.37 | $8.40 | $8.40 | 2,920,470 |
| 2019-03-11 | $8.68 | $8.74 | $8.47 | $8.68 | $8.68 | 2,800,473 |
| 2019-03-08 | $8.45 | $8.75 | $8.27 | $8.65 | $8.65 | 4,484,572 |
| 2019-03-07 | $8.05 | $8.60 | $7.91 | $8.53 | $8.53 | 9,101,963 |
| 2019-03-06 | $8.69 | $8.70 | $8.00 | $8.05 | $8.05 | 7,389,074 |
| 2019-03-05 | $9.24 | $9.26 | $8.31 | $8.72 | $8.72 | 9,182,988 |
| 2019-03-04 | $11.27 | $11.41 | $9.32 | $9.33 | $9.33 | 9,438,920 |
| 2019-03-01 | $11.10 | $11.65 | $10.60 | $11.24 | $11.24 | 8,024,343 |
| 2019-02-28 | $11.11 | $12.49 | $10.62 | $10.99 | $10.99 | 7,612,097 |
| 2019-02-27 | $10.20 | $10.42 | $10.00 | $10.34 | $10.34 | 2,406,883 |
| 2019-02-26 | $10.31 | $10.63 | $10.20 | $10.21 | $10.21 | 2,546,224 |
| 2019-02-25 | $10.55 | $10.63 | $10.32 | $10.33 | $10.33 | 2,435,303 |
| 2019-02-22 | $10.35 | $10.67 | $10.34 | $10.51 | $10.51 | 1,498,847 |
| 2019-02-21 | $10.54 | $10.58 | $10.18 | $10.34 | $10.34 | 1,515,164 |
| 2019-02-20 | $10.72 | $10.82 | $10.49 | $10.56 | $10.56 | 1,814,312 |
| 2019-02-19 | $10.57 | $10.82 | $10.49 | $10.71 | $10.71 | 1,353,806 |
| 2019-02-15 | $10.60 | $10.64 | $10.48 | $10.57 | $10.57 | 1,247,641 |
| 2019-02-14 | $10.51 | $10.68 | $10.45 | $10.52 | $10.52 | 1,159,306 |
| 2019-02-13 | $10.48 | $10.92 | $10.37 | $10.52 | $10.52 | 2,116,633 |
| 2019-02-12 | $10.45 | $10.81 | $10.37 | $10.75 | $10.75 | 2,216,639 |
| 2019-02-11 | $10.14 | $10.43 | $10.02 | $10.40 | $10.40 | 2,269,477 |
| 2019-02-08 | $9.96 | $10.21 | $9.74 | $10.13 | $10.13 | 1,960,039 |
| 2019-02-07 | $10.22 | $10.22 | $9.79 | $9.99 | $9.99 | 3,090,419 |
| 2019-02-06 | $10.36 | $10.42 | $10.03 | $10.28 | $10.28 | 2,137,543 |
| 2019-02-05 | $10.36 | $10.54 | $10.28 | $10.32 | $10.32 | 2,544,735 |
| 2019-02-04 | $9.89 | $10.32 | $9.80 | $10.30 | $10.30 | 2,244,727 |
| 2019-02-01 | $9.67 | $9.99 | $9.55 | $9.94 | $9.94 | 1,891,884 |
| 2019-01-31 | $9.55 | $9.94 | $9.45 | $9.75 | $9.75 | 2,179,619 |
| 2019-01-30 | $9.50 | $9.60 | $9.37 | $9.57 | $9.57 | 1,805,813 |
| 2019-01-29 | $9.53 | $9.56 | $9.28 | $9.39 | $9.39 | 2,298,506 |
| 2019-01-28 | $9.74 | $9.87 | $9.48 | $9.56 | $9.56 | 2,037,582 |
| 2019-01-25 | $9.60 | $9.96 | $9.59 | $9.87 | $9.87 | 2,327,757 |
| 2019-01-24 | $9.43 | $9.53 | $9.27 | $9.52 | $9.52 | 1,287,156 |
| 2019-01-23 | $9.35 | $9.62 | $9.23 | $9.46 | $9.46 | 2,530,342 |
| 2019-01-22 | $9.61 | $9.65 | $9.23 | $9.29 | $9.29 | 2,474,931 |
| 2019-01-18 | $9.77 | $9.89 | $9.15 | $9.70 | $9.70 | 6,498,488 |
| 2019-01-17 | $9.63 | $9.97 | $9.48 | $9.85 | $9.85 | 4,257,008 |
| 2019-01-16 | $9.61 | $9.87 | $9.53 | $9.66 | $9.66 | 2,735,397 |
| 2019-01-15 | $9.35 | $9.65 | $9.22 | $9.63 | $9.63 | 2,335,952 |
| 2019-01-14 | $9.37 | $9.53 | $9.26 | $9.30 | $9.30 | 2,106,854 |
| 2019-01-11 | $9.38 | $9.51 | $9.24 | $9.50 | $9.50 | 2,215,253 |
| 2019-01-10 | $9.21 | $9.54 | $9.06 | $9.46 | $9.46 | 2,056,493 |
| 2019-01-09 | $9.38 | $9.49 | $9.16 | $9.33 | $9.33 | 2,890,004 |
| 2019-01-08 | $9.30 | $9.82 | $9.18 | $9.41 | $9.41 | 6,902,387 |
| 2019-01-07 | $8.38 | $9.38 | $8.28 | $9.17 | $9.17 | 7,081,380 |
| 2019-01-04 | $7.80 | $8.40 | $7.80 | $8.32 | $8.32 | 3,352,935 |
| 2019-01-03 | $7.69 | $7.99 | $7.61 | $7.72 | $7.72 | 3,595,685 |
| 2019-01-02 | $7.26 | $7.89 | $7.21 | $7.71 | $7.71 | 3,775,470 |
| 2018-12-31 | $7.42 | $7.50 | $7.12 | $7.30 | $7.30 | 2,662,158 |
| 2018-12-28 | $7.31 | $7.55 | $7.19 | $7.44 | $7.44 | 2,264,333 |
| 2018-12-27 | $7.49 | $7.49 | $6.87 | $7.31 | $7.31 | 4,727,196 |
| 2018-12-26 | $7.42 | $7.63 | $7.24 | $7.62 | $7.62 | 3,332,044 |
| 2018-12-24 | $7.53 | $7.63 | $7.34 | $7.37 | $7.37 | 2,299,569 |
| 2018-12-21 | $8.39 | $8.40 | $7.59 | $7.67 | $7.67 | 10,233,439 |
| 2018-12-20 | $8.77 | $8.94 | $8.20 | $8.40 | $8.40 | 5,193,568 |
| 2018-12-19 | $9.22 | $9.43 | $8.70 | $8.72 | $8.72 | 3,976,245 |
| 2018-12-18 | $9.54 | $9.75 | $9.08 | $9.19 | $9.19 | 3,420,071 |
| 2018-12-17 | $10.13 | $10.16 | $9.34 | $9.44 | $9.44 | 4,805,618 |
| 2018-12-14 | $11.01 | $11.12 | $10.16 | $10.19 | $10.19 | 4,576,423 |
| 2018-12-13 | $11.29 | $11.45 | $10.97 | $11.14 | $11.14 | 2,255,452 |
| 2018-12-12 | $11.27 | $11.62 | $11.11 | $11.22 | $11.22 | 3,322,973 |
| 2018-12-11 | $11.51 | $11.65 | $11.00 | $11.21 | $11.21 | 2,300,967 |
| 2018-12-10 | $11.51 | $11.68 | $11.08 | $11.35 | $11.35 | 3,807,616 |
| 2018-12-07 | $11.60 | $11.93 | $11.48 | $11.57 | $11.57 | 2,363,413 |
| 2018-12-06 | $11.78 | $11.95 | $11.33 | $11.60 | $11.60 | 3,958,582 |
| 2018-12-04 | $12.17 | $12.55 | $11.97 | $12.06 | $12.06 | 3,504,183 |
| 2018-12-03 | $11.87 | $12.25 | $11.76 | $12.24 | $12.24 | 2,723,606 |
| 2018-11-30 | $12.18 | $12.31 | $11.77 | $12.03 | $12.03 | 2,760,847 |
| 2018-11-29 | $11.84 | $12.53 | $11.69 | $12.15 | $12.15 | 3,018,989 |
| 2018-11-28 | $11.50 | $11.87 | $11.23 | $11.85 | $11.85 | 2,650,695 |
| 2018-11-27 | $11.46 | $11.78 | $11.28 | $11.51 | $11.51 | 3,000,693 |
| 2018-11-26 | $12.57 | $12.64 | $11.55 | $11.66 | $11.66 | 5,174,150 |
| 2018-11-23 | $12.43 | $12.92 | $12.40 | $12.64 | $12.64 | 1,033,253 |
| 2018-11-21 | $12.56 | $12.64 | $12.33 | $12.51 | $12.51 | 2,320,058 |
| 2018-11-20 | $12.49 | $13.02 | $12.32 | $12.53 | $12.53 | 3,222,952 |
| 2018-11-19 | $12.61 | $12.91 | $12.30 | $12.46 | $12.46 | 3,929,449 |
| 2018-11-16 | $12.59 | $12.83 | $12.33 | $12.69 | $12.69 | 4,779,295 |
| 2018-11-15 | $12.83 | $12.94 | $12.28 | $12.73 | $12.73 | 4,434,720 |
| 2018-11-14 | $13.60 | $13.64 | $12.77 | $12.91 | $12.91 | 6,739,020 |
| 2018-11-13 | $13.33 | $13.75 | $13.16 | $13.52 | $13.52 | 4,525,428 |
| 2018-11-12 | $13.49 | $13.66 | $13.00 | $13.18 | $13.18 | 3,916,999 |
| 2018-11-09 | $13.26 | $13.67 | $12.50 | $13.49 | $13.49 | 6,440,481 |
| 2018-11-08 | $15.75 | $15.75 | $12.95 | $13.19 | $13.19 | 14,509,225 |
| 2018-11-07 | $16.80 | $16.98 | $15.66 | $16.03 | $16.03 | 9,079,966 |
| 2018-11-06 | $16.78 | $17.24 | $16.75 | $17.14 | $17.14 | 3,333,160 |
| 2018-11-05 | $17.20 | $17.40 | $16.61 | $16.82 | $16.82 | 3,985,095 |
| 2018-11-02 | $17.21 | $17.74 | $17.01 | $17.18 | $17.18 | 3,172,825 |
| 2018-11-01 | $17.13 | $17.40 | $16.60 | $17.08 | $17.08 | 3,786,919 |
| 2018-10-31 | $16.90 | $17.16 | $16.57 | $16.94 | $16.94 | 4,930,571 |
| 2018-10-30 | $16.40 | $16.92 | $16.14 | $16.70 | $16.70 | 2,907,004 |
| 2018-10-29 | $16.51 | $17.12 | $16.14 | $16.48 | $16.48 | 4,859,203 |
| 2018-10-26 | $16.20 | $16.65 | $16.08 | $16.30 | $16.30 | 4,089,888 |
| 2018-10-25 | $16.49 | $16.82 | $16.04 | $16.63 | $16.63 | 3,676,034 |
| 2018-10-24 | $18.11 | $18.22 | $16.31 | $16.37 | $16.37 | 5,236,419 |
| 2018-10-23 | $17.76 | $18.25 | $17.24 | $18.13 | $18.13 | 6,950,432 |
| 2018-10-22 | $17.48 | $18.12 | $17.41 | $18.06 | $18.06 | 3,174,683 |
| 2018-10-19 | $17.55 | $18.02 | $17.45 | $17.53 | $17.53 | 3,043,123 |
| 2018-10-18 | $17.11 | $17.61 | $16.93 | $17.54 | $17.54 | 5,709,528 |
| 2018-10-17 | $18.40 | $18.50 | $16.75 | $17.05 | $17.05 | 7,160,306 |
| 2018-10-16 | $17.73 | $18.39 | $17.55 | $18.30 | $18.30 | 5,860,547 |
| 2018-10-15 | $17.65 | $17.92 | $17.44 | $17.48 | $17.48 | 3,341,272 |
| 2018-10-12 | $17.34 | $17.83 | $16.99 | $17.51 | $17.51 | 6,319,576 |
| 2018-10-11 | $17.38 | $17.72 | $16.61 | $16.80 | $16.80 | 3,843,733 |
| 2018-10-10 | $17.33 | $18.16 | $17.27 | $17.57 | $17.57 | 5,399,372 |
| 2018-10-09 | $17.02 | $17.85 | $16.82 | $17.60 | $17.60 | 6,041,997 |
| 2018-10-08 | $17.23 | $17.60 | $16.92 | $17.09 | $17.09 | 2,608,036 |
| 2018-10-05 | $17.16 | $17.69 | $16.94 | $17.37 | $17.37 | 2,988,920 |
| 2018-10-04 | $17.32 | $17.57 | $16.84 | $17.16 | $17.16 | 2,941,233 |
| 2018-10-03 | $17.30 | $17.96 | $17.23 | $17.33 | $17.33 | 5,486,096 |
| 2018-10-02 | $16.77 | $17.35 | $16.77 | $17.16 | $17.16 | 2,951,992 |
| 2018-10-01 | $17.02 | $17.33 | $16.76 | $16.92 | $16.92 | 3,631,264 |
| 2018-09-28 | $16.51 | $17.02 | $16.40 | $16.83 | $16.83 | 4,094,570 |
| 2018-09-27 | $16.21 | $16.82 | $16.02 | $16.70 | $16.70 | 2,907,515 |
| 2018-09-26 | $16.30 | $16.34 | $16.05 | $16.15 | $16.15 | 2,193,943 |
| 2018-09-25 | $16.48 | $16.70 | $16.20 | $16.25 | $16.25 | 1,878,171 |
| 2018-09-24 | $16.14 | $16.42 | $16.07 | $16.29 | $16.29 | 1,726,013 |
| 2018-09-21 | $16.16 | $16.43 | $16.08 | $16.12 | $16.12 | 4,650,035 |
| 2018-09-20 | $16.13 | $16.57 | $15.92 | $16.35 | $16.35 | 3,524,572 |
| 2018-09-19 | $16.04 | $16.13 | $15.86 | $15.96 | $15.96 | 2,452,376 |
| 2018-09-18 | $15.86 | $16.07 | $15.67 | $15.94 | $15.94 | 2,644,577 |
| 2018-09-17 | $15.85 | $16.15 | $15.69 | $15.85 | $15.85 | 3,203,544 |
| 2018-09-14 | $15.99 | $16.32 | $15.69 | $15.89 | $15.89 | 2,861,352 |
| 2018-09-13 | $16.34 | $16.42 | $15.99 | $16.05 | $16.05 | 2,785,238 |
| 2018-09-12 | $16.08 | $16.31 | $15.91 | $16.22 | $16.22 | 3,004,920 |
| 2018-09-11 | $16.41 | $16.52 | $15.83 | $15.99 | $15.99 | 2,790,821 |
| 2018-09-10 | $16.10 | $16.44 | $15.83 | $16.12 | $16.12 | 3,333,996 |
| 2018-09-07 | $16.53 | $16.79 | $15.92 | $16.01 | $16.01 | 4,295,613 |
| 2018-09-06 | $16.93 | $17.27 | $16.35 | $16.61 | $16.61 | 4,978,292 |
| 2018-09-05 | $17.20 | $17.29 | $16.63 | $16.97 | $16.97 | 5,198,391 |
| 2018-09-04 | $17.18 | $17.46 | $16.95 | $17.13 | $17.13 | 4,801,069 |
| 2018-08-31 | $16.84 | $17.20 | $16.74 | $17.15 | $17.15 | 3,449,619 |
| 2018-08-30 | $16.60 | $16.93 | $16.44 | $16.84 | $16.84 | 3,445,879 |
| 2018-08-29 | $16.55 | $16.82 | $16.16 | $16.68 | $16.68 | 3,726,332 |
| 2018-08-28 | $16.21 | $16.75 | $15.97 | $16.58 | $16.58 | 5,031,586 |
| 2018-08-27 | $15.57 | $16.74 | $15.55 | $16.11 | $16.11 | 6,781,731 |
| 2018-08-24 | $15.91 | $16.00 | $15.08 | $15.54 | $15.54 | 4,079,240 |
| 2018-08-23 | $15.78 | $16.24 | $15.76 | $15.96 | $15.96 | 2,550,663 |
| 2018-08-22 | $15.46 | $16.13 | $15.12 | $15.93 | $15.93 | 4,303,554 |
| 2018-08-21 | $16.00 | $16.04 | $15.39 | $15.60 | $15.60 | 3,140,172 |
| 2018-08-20 | $15.81 | $16.30 | $15.69 | $15.91 | $15.91 | 4,443,416 |
| 2018-08-17 | $15.96 | $16.07 | $15.37 | $15.64 | $15.64 | 4,678,415 |
| 2018-08-16 | $16.06 | $16.28 | $15.63 | $15.95 | $15.95 | 4,245,822 |
| 2018-08-15 | $15.88 | $16.12 | $15.13 | $16.06 | $16.06 | 6,661,967 |
| 2018-08-14 | $15.41 | $16.28 | $15.21 | $16.10 | $16.10 | 8,175,795 |
| 2018-08-13 | $15.09 | $15.41 | $14.56 | $15.19 | $15.19 | 8,119,710 |
| 2018-08-10 | $15.88 | $16.36 | $15.28 | $15.65 | $15.65 | 5,182,669 |
| 2018-08-09 | $16.09 | $16.56 | $15.30 | $15.83 | $15.83 | 9,112,520 |
| 2018-08-08 | $14.05 | $17.34 | $14.00 | $16.23 | $16.23 | 27,371,901 |
| 2018-08-07 | $12.39 | $12.71 | $12.31 | $12.65 | $12.65 | 4,822,854 |
| 2018-08-06 | $12.20 | $12.28 | $12.02 | $12.13 | $12.13 | 3,241,217 |
| 2018-08-03 | $12.05 | $12.52 | $11.95 | $12.20 | $12.20 | 4,210,035 |
| 2018-08-02 | $12.35 | $12.57 | $11.78 | $12.01 | $12.01 | 5,107,787 |
| 2018-08-01 | $12.55 | $12.61 | $12.40 | $12.46 | $12.46 | 4,878,919 |
| 2018-07-31 | $12.17 | $12.53 | $12.17 | $12.44 | $12.44 | 3,535,995 |
| 2018-07-30 | $12.11 | $12.42 | $11.99 | $12.16 | $12.16 | 6,543,771 |
| 2018-07-27 | $12.12 | $12.14 | $11.94 | $12.09 | $12.09 | 2,372,687 |
| 2018-07-26 | $12.14 | $12.14 | $11.70 | $12.10 | $12.10 | 3,951,157 |
| 2018-07-25 | $11.62 | $12.04 | $11.57 | $12.03 | $12.03 | 3,415,999 |
| 2018-07-24 | $11.60 | $11.75 | $11.47 | $11.63 | $11.63 | 2,627,889 |
| 2018-07-23 | $11.10 | $11.71 | $11.10 | $11.56 | $11.56 | 3,969,148 |
| 2018-07-20 | $11.26 | $11.34 | $11.09 | $11.15 | $11.15 | 2,144,215 |
| 2018-07-19 | $11.14 | $11.32 | $10.91 | $11.22 | $11.22 | 3,810,495 |
| 2018-07-18 | $10.99 | $11.30 | $10.86 | $11.21 | $11.21 | 5,051,869 |
| 2018-07-17 | $10.56 | $11.20 | $10.52 | $10.83 | $10.83 | 3,357,950 |
| 2018-07-16 | $11.12 | $11.20 | $10.39 | $10.56 | $10.56 | 4,706,201 |
| 2018-07-13 | $11.17 | $11.24 | $10.95 | $11.12 | $11.12 | 3,093,762 |
| 2018-07-12 | $11.00 | $11.29 | $10.84 | $11.21 | $11.21 | 4,252,741 |
| 2018-07-11 | $10.98 | $11.03 | $10.64 | $10.84 | $10.84 | 4,368,338 |
| 2018-07-10 | $10.96 | $11.11 | $10.62 | $10.88 | $10.88 | 6,989,572 |
| 2018-07-09 | $10.85 | $11.39 | $10.59 | $11.22 | $11.22 | 7,998,337 |
| 2018-07-06 | $10.14 | $10.95 | $10.14 | $10.86 | $10.86 | 7,207,676 |
| 2018-07-05 | $9.88 | $10.14 | $9.70 | $10.12 | $10.12 | 3,394,274 |
| 2018-07-03 | $9.81 | $10.01 | $9.69 | $9.89 | $9.89 | 3,398,565 |
| 2018-07-02 | $9.40 | $9.82 | $9.40 | $9.77 | $9.77 | 6,479,876 |
| 2018-06-29 | $10.00 | $10.09 | $9.36 | $9.43 | $9.43 | 6,527,325 |
| 2018-06-28 | $9.19 | $10.05 | $9.19 | $9.83 | $9.83 | 7,416,095 |
| 2018-06-27 | $9.59 | $9.69 | $9.08 | $9.11 | $9.11 | 6,228,472 |
| 2018-06-26 | $9.34 | $9.34 | $8.85 | $9.17 | $9.17 | 3,813,188 |
| 2018-06-25 | $9.50 | $9.63 | $9.16 | $9.26 | $9.26 | 4,625,740 |
| 2018-06-22 | $9.36 | $9.50 | $9.22 | $9.48 | $9.48 | 30,341,562 |
| 2018-06-21 | $9.38 | $9.51 | $9.27 | $9.30 | $9.30 | 4,335,697 |
| 2018-06-20 | $9.38 | $9.63 | $9.37 | $9.43 | $9.43 | 5,165,988 |
| 2018-06-19 | $9.00 | $9.44 | $8.91 | $9.44 | $9.44 | 5,676,283 |
| 2018-06-18 | $8.86 | $9.31 | $8.71 | $9.15 | $9.15 | 6,893,492 |
| 2018-06-15 | $8.85 | $8.95 | $8.56 | $8.88 | $8.88 | 39,953,373 |
| 2018-06-14 | $8.88 | $8.92 | $8.44 | $8.91 | $8.91 | 6,440,685 |
| 2018-06-13 | $8.70 | $8.96 | $8.54 | $8.88 | $8.88 | 12,568,439 |
| 2018-06-12 | $8.00 | $8.67 | $7.72 | $8.50 | $8.50 | 11,360,371 |
| 2018-06-11 | $7.70 | $8.23 | $7.65 | $8.06 | $8.06 | 7,213,453 |
| 2018-06-08 | $7.85 | $7.99 | $7.39 | $7.67 | $7.67 | 6,466,426 |
| 2018-06-07 | $7.74 | $7.88 | $7.38 | $7.81 | $7.81 | 14,267,756 |
| 2018-06-06 | $6.50 | $7.88 | $6.50 | $7.75 | $7.75 | 17,723,139 |
| 2018-06-05 | $6.32 | $6.74 | $6.32 | $6.51 | $6.51 | 9,766,252 |
| 2018-06-04 | $6.31 | $6.37 | $6.22 | $6.31 | $6.31 | 2,539,581 |
| 2018-06-01 | $6.31 | $6.41 | $6.19 | $6.30 | $6.30 | 2,646,297 |
| 2018-05-31 | $6.46 | $6.51 | $6.27 | $6.29 | $6.29 | 3,573,317 |
| 2018-05-30 | $6.39 | $6.54 | $6.35 | $6.45 | $6.45 | 3,188,672 |
| 2018-05-29 | $6.27 | $6.36 | $6.17 | $6.33 | $6.33 | 2,754,636 |
| 2018-05-25 | $6.24 | $6.35 | $6.19 | $6.31 | $6.31 | 2,331,755 |
| 2018-05-24 | $6.37 | $6.44 | $6.20 | $6.26 | $6.26 | 3,334,155 |
| 2018-05-23 | $5.95 | $6.39 | $5.93 | $6.38 | $6.38 | 5,984,007 |
| 2018-05-22 | $6.00 | $6.11 | $5.93 | $5.95 | $5.95 | 2,455,290 |
| 2018-05-21 | $6.11 | $6.16 | $5.92 | $5.97 | $5.97 | 9,576,775 |
| 2018-05-18 | $6.21 | $6.21 | $6.01 | $6.10 | $6.10 | 4,005,213 |
| 2018-05-17 | $6.22 | $6.30 | $6.14 | $6.20 | $6.20 | 3,460,175 |
| 2018-05-16 | $6.30 | $6.41 | $6.16 | $6.25 | $6.25 | 3,377,533 |
| 2018-05-15 | $6.20 | $6.48 | $6.20 | $6.27 | $6.27 | 4,111,839 |
| 2018-05-14 | $6.10 | $6.37 | $6.10 | $6.22 | $6.22 | 11,915,140 |
| 2018-05-11 | $5.95 | $6.16 | $5.94 | $6.10 | $6.10 | 3,627,071 |
| 2018-05-10 | $5.85 | $6.13 | $5.79 | $5.96 | $5.96 | 3,986,294 |
| 2018-05-09 | $5.76 | $5.93 | $5.64 | $5.83 | $5.83 | 4,714,935 |
| 2018-05-08 | $6.00 | $6.38 | $5.52 | $5.79 | $5.79 | 11,434,229 |
| 2018-05-07 | $5.64 | $5.74 | $5.55 | $5.62 | $5.62 | 3,694,119 |
| 2018-05-04 | $5.44 | $5.65 | $5.42 | $5.60 | $5.60 | 5,131,142 |
| 2018-05-03 | $5.64 | $5.71 | $5.43 | $5.43 | $5.43 | 3,818,141 |
| 2018-05-02 | $5.77 | $5.82 | $5.62 | $5.65 | $5.65 | 4,547,625 |
| 2018-05-01 | $5.69 | $5.89 | $5.67 | $5.79 | $5.79 | 4,085,505 |
| 2018-04-30 | $6.01 | $6.13 | $5.68 | $5.73 | $5.73 | 4,435,223 |
| 2018-04-27 | $5.65 | $6.15 | $5.65 | $6.00 | $6.00 | 6,030,450 |
| 2018-04-26 | $5.74 | $5.78 | $5.60 | $5.61 | $5.61 | 3,751,652 |
| 2018-04-25 | $5.65 | $5.69 | $5.50 | $5.67 | $5.67 | 3,200,916 |
| 2018-04-24 | $5.57 | $5.73 | $5.53 | $5.64 | $5.64 | 3,373,691 |
| 2018-04-23 | $5.51 | $5.75 | $5.50 | $5.52 | $5.52 | 4,787,160 |
| 2018-04-20 | $5.62 | $5.69 | $5.50 | $5.51 | $5.51 | 3,005,679 |
| 2018-04-19 | $5.74 | $5.80 | $5.51 | $5.63 | $5.63 | 2,732,258 |
| 2018-04-18 | $5.63 | $5.92 | $5.63 | $5.74 | $5.74 | 3,978,134 |
| 2018-04-17 | $5.54 | $5.82 | $5.53 | $5.56 | $5.56 | 5,227,397 |
| 2018-04-16 | $5.47 | $5.55 | $5.31 | $5.46 | $5.46 | 3,944,564 |
| 2018-04-13 | $5.62 | $5.65 | $5.43 | $5.48 | $5.48 | 6,293,353 |
| 2018-04-12 | $5.72 | $5.80 | $5.56 | $5.62 | $5.62 | 3,962,827 |
| 2018-04-11 | $5.67 | $5.85 | $5.65 | $5.71 | $5.71 | 2,359,459 |
| 2018-04-10 | $5.58 | $5.76 | $5.54 | $5.68 | $5.68 | 3,770,874 |
| 2018-04-09 | $5.51 | $5.57 | $5.38 | $5.51 | $5.51 | 4,618,385 |
| 2018-04-06 | $5.64 | $5.68 | $5.42 | $5.49 | $5.49 | 4,207,166 |
| 2018-04-05 | $5.59 | $5.76 | $5.43 | $5.72 | $5.72 | 4,409,747 |
| 2018-04-04 | $5.50 | $5.59 | $5.27 | $5.57 | $5.57 | 8,212,289 |
| 2018-04-03 | $5.70 | $5.77 | $5.43 | $5.72 | $5.72 | 5,950,229 |
| 2018-04-02 | $5.93 | $5.94 | $5.62 | $5.67 | $5.67 | 3,431,421 |
| 2018-03-29 | $5.88 | $6.05 | $5.80 | $5.94 | $5.94 | 3,743,463 |
| 2018-03-28 | $5.83 | $5.99 | $5.79 | $5.84 | $5.84 | 6,484,875 |
| 2018-03-27 | $5.81 | $5.97 | $5.72 | $5.79 | $5.79 | 3,402,738 |
| 2018-03-26 | $5.96 | $5.98 | $5.61 | $5.81 | $5.81 | 4,649,137 |
| 2018-03-23 | $6.07 | $6.18 | $5.83 | $5.86 | $5.86 | 3,736,284 |
| 2018-03-22 | $6.03 | $6.14 | $5.92 | $6.05 | $6.05 | 4,077,691 |
| 2018-03-21 | $6.00 | $6.29 | $6.00 | $6.08 | $6.08 | 4,428,021 |
| 2018-03-20 | $6.71 | $6.74 | $5.95 | $6.05 | $6.05 | 10,810,006 |
| 2018-03-19 | $7.01 | $7.02 | $6.63 | $6.71 | $6.71 | 3,551,409 |
| 2018-03-16 | $6.83 | $7.16 | $6.83 | $7.01 | $7.01 | 4,766,192 |
| 2018-03-15 | $7.10 | $7.12 | $6.81 | $6.84 | $6.84 | 3,945,320 |
| 2018-03-14 | $7.04 | $7.23 | $6.96 | $7.05 | $7.05 | 3,143,590 |
| 2018-03-13 | $7.02 | $7.08 | $6.92 | $7.01 | $7.01 | 12,390,136 |
| 2018-03-12 | $7.01 | $7.07 | $6.95 | $7.02 | $7.02 | 2,997,766 |
| 2018-03-09 | $7.14 | $7.16 | $6.88 | $6.98 | $6.98 | 3,849,449 |
| 2018-03-08 | $7.24 | $7.39 | $7.04 | $7.08 | $7.08 | 3,173,580 |
| 2018-03-07 | $7.19 | $7.33 | $7.07 | $7.23 | $7.23 | 4,378,950 |
| 2018-03-06 | $7.24 | $7.33 | $7.04 | $7.26 | $7.26 | 4,021,230 |
| 2018-03-05 | $6.83 | $7.47 | $6.68 | $7.22 | $7.22 | 7,144,726 |
| 2018-03-02 | $6.49 | $6.92 | $6.44 | $6.87 | $6.87 | 7,229,223 |
| 2018-03-01 | $6.27 | $6.70 | $6.27 | $6.53 | $6.53 | 8,462,982 |
| 2018-02-28 | $6.70 | $6.77 | $6.08 | $6.31 | $6.31 | 11,117,972 |
| 2018-02-27 | $6.55 | $6.85 | $6.40 | $6.81 | $6.81 | 9,269,318 |
| 2018-02-26 | $6.73 | $6.95 | $6.41 | $6.84 | $6.84 | 5,856,790 |
| 2018-02-23 | $6.59 | $6.97 | $6.59 | $6.86 | $6.86 | 3,555,949 |
| 2018-02-22 | $6.75 | $6.85 | $6.51 | $6.56 | $6.56 | 3,476,545 |
| 2018-02-21 | $6.74 | $6.85 | $6.59 | $6.69 | $6.69 | 2,540,491 |
| 2018-02-20 | $6.81 | $6.99 | $6.72 | $6.77 | $6.77 | 3,082,148 |
| 2018-02-16 | $6.84 | $7.05 | $6.79 | $6.88 | $6.88 | 3,409,366 |
| 2018-02-15 | $6.81 | $6.92 | $6.69 | $6.88 | $6.88 | 3,726,411 |
| 2018-02-14 | $6.39 | $6.84 | $6.37 | $6.73 | $6.73 | 4,937,663 |
| 2018-02-13 | $6.37 | $6.44 | $6.15 | $6.32 | $6.32 | 4,884,968 |
| 2018-02-12 | $6.29 | $6.60 | $6.20 | $6.37 | $6.37 | 5,031,534 |
| 2018-02-09 | $6.36 | $6.36 | $5.82 | $6.24 | $6.24 | 7,633,807 |
| 2018-02-08 | $6.46 | $6.62 | $6.20 | $6.26 | $6.26 | 5,253,880 |
| 2018-02-07 | $6.55 | $6.69 | $6.41 | $6.46 | $6.46 | 7,049,539 |
| 2018-02-06 | $6.24 | $6.77 | $6.16 | $6.59 | $6.59 | 6,197,810 |
| 2018-02-05 | $6.44 | $6.60 | $6.28 | $6.30 | $6.30 | 4,572,558 |
| 2018-02-02 | $6.75 | $6.98 | $6.49 | $6.54 | $6.54 | 7,263,750 |
| 2018-02-01 | $6.82 | $7.03 | $6.77 | $6.80 | $6.80 | 4,286,069 |
| 2018-01-31 | $6.95 | $7.14 | $6.79 | $6.91 | $6.91 | 4,881,642 |
| 2018-01-30 | $7.04 | $7.07 | $6.85 | $6.95 | $6.95 | 4,545,998 |
| 2018-01-29 | $7.10 | $7.41 | $7.10 | $7.19 | $7.19 | 3,445,001 |
| 2018-01-26 | $7.45 | $7.56 | $7.12 | $7.14 | $7.14 | 4,122,052 |
| 2018-01-25 | $7.40 | $7.45 | $7.29 | $7.43 | $7.43 | 4,228,509 |
| 2018-01-24 | $7.39 | $7.55 | $7.30 | $7.35 | $7.35 | 5,266,558 |
| 2018-01-23 | $7.33 | $7.55 | $7.20 | $7.41 | $7.41 | 4,530,905 |
| 2018-01-22 | $7.10 | $7.33 | $6.95 | $7.31 | $7.31 | 4,150,798 |
| 2018-01-19 | $7.34 | $7.40 | $6.89 | $7.11 | $7.11 | 10,500,693 |
| 2018-01-18 | $7.64 | $7.68 | $6.96 | $7.35 | $7.35 | 13,961,169 |
| 2018-01-17 | $8.02 | $8.06 | $7.66 | $7.69 | $7.69 | 4,446,601 |
| 2018-01-16 | $8.01 | $8.23 | $7.93 | $8.01 | $8.01 | 4,788,608 |
| 2018-01-12 | $7.93 | $8.10 | $7.85 | $7.95 | $7.95 | 4,226,381 |
| 2018-01-11 | $7.85 | $8.15 | $7.67 | $7.92 | $7.92 | 7,463,040 |
| 2018-01-10 | $8.08 | $8.18 | $7.88 | $8.07 | $8.07 | 6,172,874 |
| 2018-01-09 | $8.58 | $8.75 | $8.00 | $8.17 | $8.17 | 10,756,275 |
| 2018-01-08 | $8.70 | $8.76 | $8.15 | $8.58 | $8.58 | 9,012,641 |
| 2018-01-05 | $8.74 | $9.02 | $8.66 | $8.69 | $8.69 | 7,388,512 |
| 2018-01-04 | $8.87 | $9.01 | $8.46 | $8.73 | $8.73 | 5,371,362 |
| 2018-01-03 | $8.33 | $8.99 | $8.19 | $8.86 | $8.86 | 9,954,726 |
| 2018-01-02 | $7.80 | $8.26 | $7.79 | $8.10 | $8.10 | 5,471,946 |
| 2017-12-29 | $7.84 | $7.98 | $7.73 | $7.75 | $7.75 | 3,036,074 |
| 2017-12-28 | $7.85 | $7.98 | $7.79 | $7.83 | $7.83 | 2,887,396 |
| 2017-12-27 | $7.99 | $8.06 | $7.80 | $7.85 | $7.85 | 3,038,475 |
| 2017-12-26 | $7.80 | $8.17 | $7.80 | $7.97 | $7.97 | 2,851,712 |
| 2017-12-22 | $8.01 | $8.08 | $7.79 | $7.81 | $7.81 | 3,631,678 |
| 2017-12-21 | $7.99 | $8.14 | $7.96 | $8.00 | $8.00 | 4,889,618 |
| 2017-12-20 | $8.18 | $8.25 | $7.95 | $8.01 | $8.01 | 3,817,624 |
| 2017-12-19 | $8.22 | $8.40 | $8.07 | $8.16 | $8.16 | 3,431,998 |
| 2017-12-18 | $8.08 | $8.40 | $7.94 | $8.28 | $8.28 | 5,176,832 |
| 2017-12-15 | $7.83 | $8.07 | $7.56 | $8.00 | $8.00 | 4,834,795 |
| 2017-12-14 | $7.89 | $8.21 | $7.70 | $7.81 | $7.81 | 3,881,863 |
| 2017-12-13 | $7.92 | $8.06 | $7.69 | $7.81 | $7.81 | 3,861,513 |
| 2017-12-12 | $7.69 | $7.92 | $7.60 | $7.88 | $7.88 | 5,453,576 |
| 2017-12-11 | $7.56 | $7.92 | $7.42 | $7.72 | $7.72 | 3,391,855 |
| 2017-12-08 | $7.50 | $7.67 | $7.28 | $7.50 | $7.50 | 4,756,623 |
| 2017-12-07 | $7.08 | $7.55 | $7.04 | $7.44 | $7.44 | 4,659,785 |
| 2017-12-06 | $7.27 | $7.33 | $6.88 | $7.09 | $7.09 | 3,957,894 |
| 2017-12-05 | $7.25 | $7.50 | $7.20 | $7.28 | $7.28 | 2,745,901 |
| 2017-12-04 | $7.51 | $7.72 | $7.25 | $7.27 | $7.27 | 2,981,084 |
| 2017-12-01 | $7.36 | $7.81 | $7.33 | $7.44 | $7.44 | 4,569,227 |
| 2017-11-30 | $7.49 | $7.61 | $7.18 | $7.34 | $7.34 | 3,924,565 |
| 2017-11-29 | $7.22 | $7.54 | $7.22 | $7.48 | $7.48 | 4,019,998 |
| 2017-11-28 | $7.10 | $7.26 | $6.89 | $7.23 | $7.23 | 4,104,898 |
| 2017-11-27 | $7.51 | $7.71 | $6.99 | $7.07 | $7.07 | 6,117,673 |
| 2017-11-24 | $7.71 | $7.88 | $7.48 | $7.54 | $7.54 | 2,013,323 |
| 2017-11-22 | $7.56 | $7.79 | $7.48 | $7.63 | $7.63 | 3,041,955 |
| 2017-11-21 | $7.30 | $7.60 | $7.30 | $7.57 | $7.57 | 4,352,200 |
| 2017-11-20 | $7.52 | $7.59 | $7.18 | $7.27 | $7.27 | 3,854,237 |
| 2017-11-17 | $7.32 | $7.65 | $7.16 | $7.54 | $7.54 | 5,318,131 |
| 2017-11-16 | $7.04 | $7.38 | $6.94 | $7.30 | $7.30 | 6,723,202 |
| 2017-11-15 | $6.95 | $7.14 | $6.62 | $7.02 | $7.02 | 6,362,755 |
| 2017-11-14 | $6.69 | $7.06 | $6.69 | $6.99 | $6.99 | 5,872,199 |
| 2017-11-13 | $6.86 | $6.86 | $6.36 | $6.69 | $6.69 | 9,626,295 |
| 2017-11-10 | $6.44 | $7.00 | $6.03 | $6.93 | $6.93 | 12,015,572 |
| 2017-11-09 | $5.91 | $6.17 | $5.85 | $6.09 | $6.09 | 9,803,802 |
| 2017-11-08 | $5.90 | $6.23 | $5.87 | $6.09 | $6.09 | 10,376,583 |
| 2017-11-07 | $6.30 | $6.40 | $5.93 | $5.93 | $5.93 | 7,681,288 |
| 2017-11-06 | $6.37 | $6.52 | $6.21 | $6.24 | $6.24 | 7,879,048 |
| 2017-11-03 | $6.01 | $6.41 | $5.92 | $6.32 | $6.32 | 7,923,045 |
| 2017-11-02 | $6.44 | $6.44 | $5.93 | $5.95 | $5.95 | 9,290,826 |
| 2017-11-01 | $6.40 | $6.55 | $6.23 | $6.53 | $6.53 | 6,728,022 |
| 2017-10-31 | $6.04 | $6.72 | $6.00 | $6.38 | $6.38 | 15,205,410 |
| 2017-10-30 | $6.94 | $6.94 | $5.80 | $5.96 | $5.96 | 21,921,267 |
| 2017-10-27 | $6.38 | $6.59 | $5.77 | $5.88 | $5.88 | 14,693,891 |
| 2017-10-26 | $7.08 | $7.30 | $6.67 | $6.69 | $6.69 | 7,365,651 |
| 2017-10-25 | $7.40 | $7.43 | $7.07 | $7.18 | $7.18 | 5,597,519 |
| 2017-10-24 | $7.53 | $7.61 | $7.18 | $7.46 | $7.46 | 4,564,009 |
| 2017-10-23 | $7.78 | $7.81 | $7.47 | $7.48 | $7.48 | 3,258,327 |
| 2017-10-20 | $7.88 | $7.90 | $7.65 | $7.72 | $7.72 | 3,094,908 |
| 2017-10-19 | $7.59 | $7.93 | $7.50 | $7.88 | $7.88 | 6,293,307 |
| 2017-10-18 | $7.61 | $7.73 | $7.48 | $7.65 | $7.65 | 4,795,752 |
| 2017-10-17 | $7.62 | $7.75 | $7.40 | $7.64 | $7.64 | 5,529,394 |
| 2017-10-16 | $8.21 | $8.43 | $7.57 | $7.62 | $7.62 | 6,644,950 |
| 2017-10-13 | $8.23 | $8.32 | $7.90 | $8.17 | $8.17 | 4,277,940 |
| 2017-10-12 | $8.90 | $8.90 | $8.20 | $8.24 | $8.24 | 8,316,618 |
| 2017-10-11 | $8.65 | $9.01 | $8.57 | $8.98 | $8.98 | 7,559,336 |
| 2017-10-10 | $8.47 | $8.67 | $8.21 | $8.60 | $8.60 | 5,310,973 |
| 2017-10-09 | $8.56 | $8.75 | $8.42 | $8.50 | $8.50 | 2,152,924 |
| 2017-10-06 | $8.63 | $8.87 | $8.50 | $8.58 | $8.58 | 4,011,755 |
| 2017-10-05 | $8.79 | $8.88 | $8.46 | $8.66 | $8.66 | 4,738,554 |
| 2017-10-04 | $8.70 | $8.98 | $8.70 | $8.82 | $8.82 | 4,166,640 |
| 2017-10-03 | $9.11 | $9.20 | $8.57 | $8.71 | $8.71 | 8,274,363 |
| 2017-10-02 | $8.60 | $9.11 | $8.48 | $9.09 | $9.09 | 6,376,401 |
| 2017-09-29 | $8.18 | $8.78 | $8.18 | $8.57 | $8.57 | 5,639,815 |
| 2017-09-28 | $8.64 | $8.66 | $8.10 | $8.15 | $8.15 | 7,349,159 |
| 2017-09-27 | $8.46 | $9.14 | $8.41 | $9.04 | $9.04 | 5,729,980 |
| 2017-09-26 | $8.54 | $8.65 | $8.36 | $8.37 | $8.37 | 3,245,978 |
| 2017-09-25 | $8.59 | $8.77 | $8.49 | $8.57 | $8.57 | 4,194,310 |
| 2017-09-22 | $8.84 | $8.84 | $8.49 | $8.66 | $8.66 | 3,304,186 |
| 2017-09-21 | $8.59 | $8.87 | $8.57 | $8.80 | $8.80 | 4,006,909 |
| 2017-09-20 | $8.32 | $8.67 | $8.28 | $8.62 | $8.62 | 3,094,222 |
| 2017-09-19 | $8.39 | $8.49 | $8.32 | $8.39 | $8.39 | 2,966,308 |
| 2017-09-18 | $8.63 | $8.76 | $8.24 | $8.34 | $8.34 | 4,292,027 |
| 2017-09-15 | $8.57 | $8.89 | $8.45 | $8.60 | $8.60 | 7,308,840 |
| 2017-09-14 | $9.24 | $9.24 | $8.56 | $8.62 | $8.62 | 6,682,013 |
| 2017-09-13 | $9.42 | $9.48 | $9.13 | $9.28 | $9.28 | 4,352,784 |
| 2017-09-12 | $9.36 | $9.63 | $9.20 | $9.43 | $9.43 | 4,717,833 |
| 2017-09-11 | $8.82 | $9.43 | $8.82 | $9.28 | $9.28 | 5,669,134 |
| 2017-09-08 | $8.55 | $8.87 | $8.48 | $8.72 | $8.72 | 3,761,689 |
| 2017-09-07 | $8.56 | $8.78 | $8.40 | $8.56 | $8.56 | 4,319,539 |
| 2017-09-06 | $8.36 | $8.67 | $8.30 | $8.54 | $8.54 | 5,889,370 |
| 2017-09-05 | $8.64 | $8.67 | $8.19 | $8.33 | $8.33 | 3,776,304 |
| 2017-09-01 | $8.82 | $8.95 | $8.58 | $8.64 | $8.64 | 3,142,559 |
| 2017-08-31 | $8.56 | $8.95 | $8.56 | $8.79 | $8.79 | 4,126,220 |
| 2017-08-30 | $8.70 | $8.74 | $8.40 | $8.55 | $8.55 | 4,595,359 |
| 2017-08-29 | $8.85 | $8.92 | $8.51 | $8.72 | $8.72 | 4,753,027 |
| 2017-08-28 | $9.07 | $9.10 | $8.72 | $9.00 | $9.00 | 4,511,877 |
| 2017-08-25 | $8.81 | $9.19 | $8.79 | $8.99 | $8.99 | 4,336,513 |
| 2017-08-24 | $8.39 | $8.94 | $8.37 | $8.79 | $8.79 | 4,794,214 |
| 2017-08-23 | $8.38 | $8.43 | $8.11 | $8.34 | $8.34 | 5,421,021 |
| 2017-08-22 | $8.53 | $8.60 | $8.35 | $8.38 | $8.38 | 6,925,642 |
| 2017-08-21 | $8.70 | $8.88 | $8.50 | $8.52 | $8.52 | 6,438,427 |
| 2017-08-18 | $8.59 | $8.88 | $8.56 | $8.72 | $8.72 | 5,261,551 |
| 2017-08-17 | $8.58 | $9.06 | $8.57 | $8.63 | $8.63 | 8,864,073 |
| 2017-08-16 | $8.17 | $8.73 | $8.17 | $8.70 | $8.70 | 14,559,231 |
| 2017-08-15 | $7.63 | $8.21 | $7.55 | $8.14 | $8.14 | 9,955,533 |
| 2017-08-14 | $7.65 | $7.87 | $7.51 | $7.62 | $7.62 | 13,356,679 |
| 2017-08-11 | $7.65 | $7.75 | $7.41 | $7.59 | $7.59 | 8,832,141 |
| 2017-08-10 | $7.91 | $7.94 | $7.52 | $7.55 | $7.55 | 13,387,018 |
| 2017-08-09 | $8.19 | $8.47 | $7.81 | $7.94 | $7.94 | 12,474,197 |
| 2017-08-08 | $9.80 | $9.80 | $8.15 | $8.18 | $8.18 | 22,033,022 |
| 2017-08-07 | $9.36 | $9.50 | $9.21 | $9.31 | $9.31 | 7,735,253 |
| 2017-08-04 | $9.90 | $9.96 | $9.36 | $9.38 | $9.38 | 10,505,182 |
| 2017-08-03 | $10.18 | $10.40 | $9.89 | $9.91 | $9.91 | 8,290,098 |
| 2017-08-02 | $10.73 | $10.83 | $10.28 | $10.54 | $10.54 | 3,806,120 |
| 2017-08-01 | $11.04 | $11.11 | $10.50 | $10.51 | $10.51 | 7,929,070 |
| 2017-07-31 | $10.99 | $11.28 | $10.95 | $11.02 | $11.02 | 2,903,314 |
| 2017-07-28 | $11.15 | $11.26 | $10.98 | $11.03 | $11.03 | 4,002,236 |
| 2017-07-27 | $11.26 | $11.39 | $11.05 | $11.16 | $11.16 | 3,584,067 |
| 2017-07-26 | $11.59 | $11.66 | $11.27 | $11.31 | $11.31 | 4,000,468 |
| 2017-07-25 | $11.55 | $11.85 | $11.52 | $11.55 | $11.55 | 4,740,264 |
| 2017-07-24 | $12.33 | $12.37 | $11.40 | $11.67 | $11.67 | 6,699,046 |
| 2017-07-21 | $12.37 | $12.46 | $12.21 | $12.38 | $12.38 | 2,537,564 |
| 2017-07-20 | $12.17 | $12.52 | $12.15 | $12.32 | $12.32 | 3,517,696 |
| 2017-07-19 | $12.14 | $12.26 | $11.96 | $12.08 | $12.08 | 2,869,687 |
| 2017-07-18 | $12.25 | $12.29 | $11.92 | $12.06 | $12.06 | 3,173,050 |
| 2017-07-17 | $11.97 | $12.54 | $11.85 | $12.29 | $12.29 | 3,756,130 |
| 2017-07-14 | $12.10 | $12.27 | $11.98 | $11.99 | $11.99 | 2,767,807 |
| 2017-07-13 | $11.75 | $12.12 | $11.62 | $12.03 | $12.03 | 5,495,968 |
| 2017-07-12 | $11.44 | $11.84 | $11.40 | $11.75 | $11.75 | 4,001,409 |
| 2017-07-11 | $11.21 | $11.57 | $11.20 | $11.35 | $11.35 | 2,736,309 |
| 2017-07-10 | $11.29 | $11.41 | $11.10 | $11.27 | $11.27 | 1,615,071 |
| 2017-07-07 | $11.25 | $11.40 | $10.99 | $11.31 | $11.31 | 4,756,373 |
| 2017-07-06 | $11.28 | $11.46 | $11.05 | $11.17 | $11.17 | 5,299,626 |
| 2017-07-05 | $11.47 | $11.54 | $11.04 | $11.39 | $11.39 | 3,465,784 |
| 2017-07-03 | $11.16 | $11.56 | $11.13 | $11.47 | $11.47 | 2,185,262 |
| 2017-06-30 | $11.25 | $11.42 | $11.00 | $11.17 | $11.17 | 3,315,396 |
| 2017-06-29 | $11.43 | $11.64 | $11.12 | $11.23 | $11.23 | 4,163,269 |
| 2017-06-28 | $11.42 | $11.62 | $11.23 | $11.51 | $11.51 | 4,425,243 |
| 2017-06-27 | $11.80 | $12.02 | $11.34 | $11.35 | $11.35 | 4,109,698 |
| 2017-06-26 | $11.91 | $12.16 | $11.67 | $11.81 | $11.81 | 6,636,733 |
| 2017-06-23 | $11.60 | $11.88 | $11.46 | $11.84 | $11.84 | 6,017,060 |
| 2017-06-22 | $11.48 | $11.96 | $11.40 | $11.65 | $11.65 | 7,720,110 |
| 2017-06-21 | $11.08 | $11.63 | $11.06 | $11.38 | $11.38 | 5,292,545 |
| 2017-06-20 | $11.07 | $11.46 | $11.01 | $11.04 | $11.04 | 3,776,743 |
| 2017-06-19 | $10.83 | $11.14 | $10.80 | $11.05 | $11.05 | 4,926,145 |
| 2017-06-16 | $10.82 | $10.91 | $10.64 | $10.77 | $10.77 | 5,761,948 |
| 2017-06-15 | $10.79 | $11.16 | $10.59 | $10.80 | $10.80 | 5,740,377 |
| 2017-06-14 | $11.11 | $11.15 | $10.71 | $10.91 | $10.91 | 5,936,684 |
| 2017-06-13 | $11.09 | $11.29 | $10.81 | $11.12 | $11.12 | 6,601,278 |
| 2017-06-12 | $11.51 | $11.75 | $11.01 | $11.10 | $11.10 | 6,387,870 |
| 2017-06-09 | $12.22 | $12.50 | $11.45 | $11.49 | $11.49 | 21,007,202 |
| 2017-06-08 | $12.85 | $14.15 | $12.72 | $13.78 | $13.78 | 11,729,448 |
| 2017-06-07 | $12.52 | $12.68 | $12.22 | $12.40 | $12.40 | 4,399,323 |
| 2017-06-06 | $12.50 | $12.86 | $12.41 | $12.54 | $12.54 | 3,340,875 |
| 2017-06-05 | $12.85 | $12.89 | $12.37 | $12.62 | $12.62 | 4,718,453 |
| 2017-06-02 | $13.57 | $13.58 | $12.93 | $12.95 | $12.95 | 4,169,777 |
| 2017-06-01 | $13.20 | $13.66 | $13.16 | $13.57 | $13.57 | 4,529,913 |
| 2017-05-31 | $12.95 | $13.29 | $12.88 | $13.18 | $13.18 | 5,451,361 |
| 2017-05-30 | $13.07 | $13.41 | $12.91 | $12.95 | $12.95 | 3,214,897 |
| 2017-05-26 | $12.94 | $13.45 | $12.89 | $13.12 | $13.12 | 3,901,840 |
| 2017-05-25 | $12.91 | $13.19 | $12.78 | $12.89 | $12.89 | 5,065,175 |
| 2017-05-24 | $12.88 | $12.92 | $12.42 | $12.78 | $12.78 | 6,103,361 |
| 2017-05-23 | $11.80 | $12.90 | $11.80 | $12.88 | $12.88 | 8,693,092 |
| 2017-05-22 | $11.87 | $12.15 | $11.72 | $11.84 | $11.84 | 5,068,614 |
| 2017-05-19 | $11.98 | $12.19 | $11.72 | $11.88 | $11.88 | 6,152,551 |
| 2017-05-18 | $12.47 | $12.54 | $11.64 | $11.84 | $11.84 | 9,893,109 |
| 2017-05-17 | $13.10 | $13.37 | $12.51 | $12.52 | $12.52 | 5,731,423 |
| 2017-05-16 | $13.46 | $13.56 | $13.10 | $13.23 | $13.23 | 5,003,374 |
| 2017-05-15 | $13.60 | $13.86 | $13.37 | $13.46 | $13.46 | 5,640,695 |
| 2017-05-12 | $13.61 | $13.90 | $13.22 | $13.57 | $13.57 | 8,431,889 |
| 2017-05-11 | $13.00 | $14.06 | $12.82 | $13.73 | $13.73 | 11,881,649 |
| 2017-05-10 | $12.94 | $13.33 | $12.55 | $13.01 | $13.01 | 10,648,876 |
| 2017-05-09 | $11.75 | $13.05 | $11.65 | $12.82 | $12.82 | 22,526,196 |
| 2017-05-08 | $11.21 | $11.25 | $10.81 | $10.85 | $10.85 | 7,091,350 |
| 2017-05-05 | $11.19 | $11.45 | $10.99 | $11.42 | $11.42 | 6,369,942 |
| 2017-05-04 | $10.87 | $11.39 | $10.81 | $11.17 | $11.17 | 9,307,647 |
| 2017-05-03 | $11.58 | $11.58 | $10.87 | $10.89 | $10.89 | 6,715,805 |
| 2017-05-02 | $11.73 | $11.91 | $11.41 | $11.65 | $11.65 | 4,520,743 |
| 2017-05-01 | $11.45 | $11.80 | $11.36 | $11.67 | $11.67 | 4,957,587 |
| 2017-04-28 | $11.27 | $11.64 | $11.19 | $11.37 | $11.37 | 6,440,392 |
| 2017-04-27 | $11.16 | $11.31 | $10.86 | $11.28 | $11.28 | 3,472,422 |
| 2017-04-26 | $10.99 | $11.65 | $10.96 | $11.15 | $11.15 | 5,151,821 |
| 2017-04-25 | $10.96 | $11.02 | $10.70 | $11.00 | $11.00 | 5,572,279 |
| 2017-04-24 | $10.39 | $11.00 | $10.33 | $10.90 | $10.90 | 7,942,569 |
| 2017-04-21 | $10.47 | $10.51 | $10.19 | $10.29 | $10.29 | 5,835,433 |
| 2017-04-20 | $10.67 | $10.70 | $10.31 | $10.48 | $10.48 | 5,668,057 |
| 2017-04-19 | $10.43 | $10.89 | $10.40 | $10.56 | $10.56 | 5,376,823 |
| 2017-04-18 | $10.46 | $10.51 | $10.15 | $10.39 | $10.39 | 6,857,367 |
| 2017-04-17 | $10.75 | $10.89 | $10.63 | $10.74 | $10.74 | 3,088,878 |
| 2017-04-13 | $10.74 | $10.84 | $10.30 | $10.75 | $10.75 | 6,351,077 |
| 2017-04-12 | $10.76 | $10.89 | $10.60 | $10.76 | $10.76 | 3,805,130 |
| 2017-04-11 | $11.81 | $11.96 | $10.67 | $10.76 | $10.76 | 11,824,197 |
| 2017-04-10 | $12.34 | $12.69 | $11.82 | $11.87 | $11.87 | 11,702,408 |
| 2017-04-07 | $11.19 | $12.07 | $11.03 | $11.83 | $11.83 | 9,166,115 |
| 2017-04-06 | $10.95 | $11.42 | $10.92 | $11.27 | $11.27 | 4,943,858 |
| 2017-04-05 | $10.94 | $11.24 | $10.83 | $10.94 | $10.94 | 7,596,246 |
| 2017-04-04 | $10.86 | $10.94 | $10.49 | $10.94 | $10.94 | 5,787,494 |
| 2017-04-03 | $11.15 | $11.20 | $10.73 | $10.91 | $10.91 | 6,960,104 |
| 2017-03-31 | $11.03 | $11.36 | $10.96 | $11.16 | $11.16 | 8,007,490 |
| 2017-03-30 | $11.40 | $11.40 | $11.03 | $11.06 | $11.06 | 5,826,172 |
| 2017-03-29 | $10.71 | $11.55 | $10.71 | $11.46 | $11.46 | 8,959,095 |
| 2017-03-28 | $10.48 | $10.79 | $10.38 | $10.74 | $10.74 | 6,629,454 |
| 2017-03-27 | $9.90 | $10.53 | $9.84 | $10.50 | $10.50 | 7,960,389 |
| 2017-03-24 | $10.01 | $10.11 | $9.85 | $9.97 | $9.97 | 5,900,506 |
| 2017-03-23 | $9.86 | $10.39 | $9.80 | $9.99 | $9.99 | 6,711,916 |
| 2017-03-22 | $10.16 | $10.16 | $9.84 | $9.87 | $9.87 | 5,306,611 |
| 2017-03-21 | $10.36 | $10.37 | $9.70 | $10.16 | $10.16 | 10,496,598 |
| 2017-03-20 | $10.75 | $10.75 | $10.29 | $10.31 | $10.31 | 6,083,056 |
| 2017-03-17 | $10.70 | $10.85 | $10.50 | $10.76 | $10.76 | 12,595,690 |
| 2017-03-16 | $10.52 | $10.79 | $10.41 | $10.66 | $10.66 | 6,103,582 |
| 2017-03-15 | $10.13 | $10.59 | $9.82 | $10.54 | $10.54 | 12,375,564 |
| 2017-03-14 | $10.59 | $10.77 | $10.01 | $10.22 | $10.22 | 12,255,798 |
| 2017-03-13 | $10.80 | $11.00 | $10.62 | $10.67 | $10.67 | 6,019,033 |
| 2017-03-10 | $10.63 | $10.94 | $10.47 | $10.82 | $10.82 | 7,495,560 |
| 2017-03-09 | $10.82 | $11.14 | $10.53 | $10.53 | $10.53 | 7,001,833 |
| 2017-03-08 | $10.90 | $11.13 | $10.76 | $10.80 | $10.80 | 8,871,715 |
| 2017-03-07 | $11.08 | $11.24 | $10.39 | $10.90 | $10.90 | 15,037,502 |
| 2017-03-06 | $12.12 | $12.16 | $11.39 | $11.40 | $11.40 | 11,063,221 |
| 2017-03-03 | $12.32 | $12.73 | $11.96 | $12.25 | $12.25 | 13,452,283 |
| 2017-03-02 | $12.70 | $12.84 | $12.27 | $12.29 | $12.29 | 12,468,231 |
| 2017-03-01 | $13.83 | $13.91 | $12.62 | $12.82 | $12.82 | 65,308,427 |
| 2017-02-28 | $14.00 | $14.45 | $13.09 | $13.65 | $13.65 | 31,602,161 |
| 2017-02-27 | $13.12 | $13.59 | $12.95 | $13.29 | $13.29 | 9,113,450 |
| 2017-02-24 | $13.31 | $13.48 | $13.05 | $13.15 | $13.15 | 5,925,999 |
| 2017-02-23 | $12.90 | $13.71 | $12.73 | $13.39 | $13.39 | 9,419,165 |
| 2017-02-22 | $13.20 | $13.43 | $12.86 | $12.89 | $12.89 | 5,933,109 |
| 2017-02-21 | $13.10 | $13.29 | $13.01 | $13.19 | $13.19 | 4,902,603 |
| 2017-02-17 | $13.21 | $13.34 | $12.95 | $13.08 | $13.08 | 6,412,500 |
| 2017-02-16 | $13.72 | $13.92 | $13.15 | $13.30 | $13.30 | 8,678,503 |
| 2017-02-15 | $12.62 | $13.75 | $12.52 | $13.65 | $13.65 | 12,302,147 |
| 2017-02-14 | $12.09 | $12.88 | $12.06 | $12.65 | $12.65 | 7,277,020 |
| 2017-02-13 | $12.22 | $12.30 | $12.06 | $12.10 | $12.10 | 4,156,861 |
| 2017-02-10 | $12.12 | $12.26 | $12.05 | $12.06 | $12.06 | 5,196,360 |
| 2017-02-09 | $12.29 | $12.58 | $12.16 | $12.18 | $12.18 | 6,336,171 |
| 2017-02-08 | $12.00 | $12.62 | $11.96 | $12.29 | $12.29 | 7,368,939 |
| 2017-02-07 | $12.58 | $12.58 | $12.01 | $12.01 | $12.01 | 8,409,676 |
| 2017-02-06 | $12.60 | $12.89 | $12.52 | $12.53 | $12.53 | 5,844,086 |
| 2017-02-03 | $12.60 | $12.77 | $12.24 | $12.71 | $12.71 | 5,694,736 |
| 2017-02-02 | $12.23 | $12.93 | $12.08 | $12.60 | $12.60 | 7,616,701 |
| 2017-02-01 | $12.23 | $12.40 | $12.08 | $12.34 | $12.34 | 5,350,514 |
| 2017-01-31 | $11.81 | $12.24 | $11.54 | $12.24 | $12.24 | 6,910,552 |
| 2017-01-30 | $11.65 | $11.83 | $11.37 | $11.81 | $11.81 | 7,149,186 |
| 2017-01-27 | $11.95 | $12.19 | $11.72 | $11.78 | $11.78 | 6,537,587 |
| 2017-01-26 | $12.14 | $12.26 | $11.88 | $11.99 | $11.99 | 7,965,540 |
| 2017-01-25 | $11.82 | $12.01 | $11.60 | $11.89 | $11.89 | 12,502,299 |
| 2017-01-24 | $12.42 | $12.42 | $11.71 | $11.85 | $11.85 | 9,416,543 |
| 2017-01-23 | $12.30 | $12.34 | $11.52 | $12.17 | $12.17 | 10,506,206 |
| 2017-01-20 | $12.68 | $12.71 | $12.26 | $12.34 | $12.34 | 7,978,124 |
| 2017-01-19 | $13.20 | $13.35 | $12.87 | $12.90 | $12.90 | 5,365,060 |
| 2017-01-18 | $13.22 | $13.26 | $12.68 | $13.17 | $13.17 | 10,807,327 |
| 2017-01-17 | $13.22 | $13.37 | $12.91 | $13.07 | $13.07 | 8,286,914 |
| 2017-01-13 | $13.88 | $14.11 | $13.07 | $13.19 | $13.19 | 9,887,318 |
| 2017-01-12 | $13.95 | $14.11 | $13.67 | $13.87 | $13.87 | 6,928,318 |
| 2017-01-11 | $15.38 | $15.47 | $13.65 | $14.01 | $14.01 | 16,213,278 |
| 2017-01-10 | $16.62 | $16.73 | $15.25 | $15.31 | $15.31 | 9,358,602 |
| 2017-01-09 | $16.50 | $17.25 | $16.39 | $16.41 | $16.41 | 6,614,728 |
| 2017-01-06 | $17.48 | $17.50 | $16.32 | $16.54 | $16.54 | 5,647,598 |
| 2017-01-05 | $17.35 | $17.63 | $17.08 | $17.54 | $17.54 | 3,576,831 |
| 2017-01-04 | $17.47 | $17.99 | $17.37 | $17.70 | $17.70 | 4,773,470 |
| 2017-01-03 | $16.71 | $17.53 | $16.65 | $17.47 | $17.47 | 4,711,061 |
| 2016-12-30 | $15.75 | $16.57 | $15.75 | $16.47 | $16.47 | 4,350,174 |
| 2016-12-29 | $15.70 | $15.77 | $15.35 | $15.68 | $15.68 | 2,876,035 |
| 2016-12-28 | $15.89 | $15.96 | $15.56 | $15.65 | $15.65 | 2,736,113 |
| 2016-12-27 | $16.28 | $16.37 | $15.88 | $15.90 | $15.90 | 1,749,835 |
| 2016-12-23 | $15.68 | $16.27 | $15.68 | $16.27 | $16.27 | 2,615,461 |
| 2016-12-22 | $15.73 | $15.96 | $15.58 | $15.77 | $15.77 | 2,903,159 |
| 2016-12-21 | $16.00 | $16.07 | $15.62 | $15.69 | $15.69 | 2,446,043 |
| 2016-12-20 | $16.12 | $16.30 | $15.96 | $16.04 | $16.04 | 1,916,727 |
| 2016-12-19 | $16.02 | $16.55 | $15.92 | $16.03 | $16.03 | 3,265,656 |
| 2016-12-16 | $15.49 | $16.08 | $15.36 | $16.03 | $16.03 | 14,074,657 |
| 2016-12-15 | $15.40 | $15.57 | $15.16 | $15.45 | $15.45 | 3,797,272 |
| 2016-12-14 | $15.95 | $16.19 | $15.10 | $15.34 | $15.34 | 5,635,788 |
| 2016-12-13 | $15.54 | $16.17 | $15.51 | $15.95 | $15.95 | 4,160,357 |
| 2016-12-12 | $15.64 | $15.79 | $15.36 | $15.41 | $15.41 | 4,480,759 |
| 2016-12-09 | $15.74 | $16.09 | $15.52 | $15.64 | $15.64 | 4,123,908 |
| 2016-12-08 | $15.18 | $15.88 | $15.07 | $15.65 | $15.65 | 4,764,736 |
| 2016-12-07 | $15.59 | $15.75 | $14.72 | $15.09 | $15.09 | 6,338,193 |
| 2016-12-06 | $15.86 | $16.00 | $15.24 | $15.86 | $15.86 | 4,304,129 |
| 2016-12-05 | $15.99 | $16.00 | $15.44 | $15.87 | $15.87 | 3,410,767 |
| 2016-12-02 | $15.82 | $16.14 | $15.67 | $15.80 | $15.80 | 2,157,908 |
| 2016-12-01 | $16.16 | $16.33 | $15.78 | $15.82 | $15.82 | 3,345,083 |
| 2016-11-30 | $16.23 | $16.40 | $15.80 | $16.01 | $16.01 | 5,027,236 |
| 2016-11-29 | $16.62 | $16.96 | $16.11 | $16.17 | $16.17 | 3,366,632 |
| 2016-11-28 | $16.44 | $16.92 | $16.33 | $16.67 | $16.67 | 3,285,107 |
| 2016-11-25 | $16.77 | $16.88 | $16.22 | $16.47 | $16.47 | 1,548,554 |
| 2016-11-23 | $16.09 | $16.75 | $15.65 | $16.70 | $16.70 | 3,481,714 |
| 2016-11-22 | $17.07 | $17.23 | $16.09 | $16.25 | $16.25 | 4,538,826 |
| 2016-11-21 | $17.13 | $17.37 | $16.94 | $17.10 | $17.10 | 2,908,459 |
| 2016-11-18 | $17.11 | $17.30 | $16.83 | $17.14 | $17.14 | 3,503,756 |
| 2016-11-17 | $18.03 | $18.05 | $16.83 | $17.07 | $17.07 | 6,933,028 |
| 2016-11-16 | $17.79 | $17.79 | $17.07 | $17.10 | $17.10 | 4,074,302 |
| 2016-11-15 | $18.17 | $18.23 | $17.07 | $17.84 | $17.84 | 5,319,897 |
| 2016-11-14 | $17.72 | $18.63 | $17.65 | $18.19 | $18.19 | 5,374,182 |
| 2016-11-11 | $17.21 | $17.69 | $16.50 | $17.58 | $17.58 | 5,890,938 |
| 2016-11-10 | $17.26 | $17.75 | $16.76 | $17.48 | $17.48 | 8,905,181 |
| 2016-11-09 | $15.46 | $16.69 | $15.42 | $16.28 | $16.28 | 11,543,728 |
| 2016-11-08 | $14.05 | $15.45 | $13.83 | $14.51 | $14.51 | 14,019,490 |
| 2016-11-07 | $15.30 | $15.95 | $15.23 | $15.68 | $15.68 | 6,472,040 |
| 2016-11-04 | $14.85 | $15.76 | $14.43 | $14.98 | $14.98 | 11,757,588 |
| 2016-11-03 | $18.24 | $18.51 | $14.39 | $14.63 | $14.63 | 20,578,074 |
| 2016-11-02 | $18.74 | $18.95 | $18.11 | $18.17 | $18.17 | 4,411,276 |
| 2016-11-01 | $18.72 | $19.07 | $17.96 | $18.87 | $18.87 | 7,170,488 |
| 2016-10-31 | $19.69 | $19.93 | $18.64 | $18.75 | $18.75 | 4,699,121 |
| 2016-10-28 | $20.50 | $20.59 | $19.27 | $19.57 | $19.57 | 7,224,065 |
| 2016-10-27 | $20.97 | $21.22 | $20.38 | $20.42 | $20.42 | 3,477,872 |
| 2016-10-26 | $21.47 | $21.51 | $20.62 | $20.78 | $20.78 | 3,222,008 |
| 2016-10-25 | $20.81 | $21.87 | $20.79 | $21.48 | $21.48 | 4,001,415 |
| 2016-10-24 | $21.17 | $21.25 | $20.73 | $20.81 | $20.81 | 3,025,549 |
| 2016-10-21 | $20.32 | $21.08 | $20.10 | $20.81 | $20.81 | 3,770,942 |
| 2016-10-20 | $19.81 | $20.58 | $19.75 | $20.53 | $20.53 | 3,647,880 |
| 2016-10-19 | $19.92 | $20.04 | $19.61 | $19.89 | $19.89 | 2,534,529 |
| 2016-10-18 | $19.52 | $20.02 | $19.52 | $19.85 | $19.85 | 2,464,310 |
| 2016-10-17 | $19.79 | $20.04 | $19.15 | $19.27 | $19.27 | 3,498,863 |
| 2016-10-14 | $19.81 | $20.70 | $19.81 | $19.86 | $19.86 | 5,277,128 |
| 2016-10-13 | $19.33 | $20.15 | $19.13 | $19.81 | $19.81 | 5,532,317 |
| 2016-10-12 | $20.40 | $20.77 | $19.50 | $19.63 | $19.63 | 6,091,463 |
| 2016-10-11 | $20.92 | $21.29 | $20.27 | $20.46 | $20.46 | 4,582,144 |
| 2016-10-10 | $20.63 | $21.66 | $20.52 | $21.18 | $21.18 | 5,589,859 |
| 2016-10-07 | $20.66 | $20.97 | $20.06 | $20.37 | $20.37 | 5,570,113 |
| 2016-10-06 | $21.19 | $21.27 | $20.43 | $20.63 | $20.63 | 4,039,389 |
| 2016-10-05 | $20.46 | $21.66 | $20.46 | $21.42 | $21.42 | 4,979,030 |
| 2016-10-04 | $20.62 | $20.90 | $20.25 | $20.39 | $20.39 | 3,243,918 |
| 2016-10-03 | $20.05 | $20.64 | $19.92 | $20.57 | $20.57 | 5,081,428 |
| 2016-09-30 | $20.97 | $21.03 | $20.05 | $20.15 | $20.15 | 11,702,697 |
| 2016-09-29 | $22.67 | $22.85 | $20.65 | $20.93 | $20.93 | 8,483,396 |
| 2016-09-28 | $22.30 | $22.70 | $21.81 | $22.36 | $22.36 | 4,538,272 |
| 2016-09-27 | $22.01 | $22.87 | $21.75 | $22.53 | $22.53 | 5,465,989 |
| 2016-09-26 | $23.29 | $23.44 | $21.77 | $21.99 | $21.99 | 8,552,656 |
| 2016-09-23 | $20.91 | $23.98 | $20.90 | $23.39 | $23.39 | 21,089,683 |
| 2016-09-22 | $20.16 | $20.48 | $20.02 | $20.26 | $20.26 | 4,910,163 |
| 2016-09-21 | $20.32 | $20.70 | $19.84 | $20.09 | $20.09 | 4,407,692 |
| 2016-09-20 | $20.10 | $20.41 | $19.74 | $20.29 | $20.29 | 3,658,776 |
| 2016-09-19 | $20.86 | $20.96 | $20.05 | $20.06 | $20.06 | 3,614,021 |
| 2016-09-16 | $20.69 | $20.96 | $20.17 | $20.85 | $20.85 | 6,165,236 |
| 2016-09-15 | $20.36 | $20.72 | $19.79 | $20.69 | $20.69 | 4,071,806 |
| 2016-09-14 | $20.31 | $21.21 | $20.21 | $20.34 | $20.34 | 4,576,228 |
| 2016-09-13 | $20.64 | $20.64 | $19.97 | $20.34 | $20.34 | 4,604,967 |
| 2016-09-12 | $19.85 | $20.90 | $19.76 | $20.80 | $20.80 | 4,569,352 |
| 2016-09-09 | $20.30 | $20.66 | $20.02 | $20.04 | $20.04 | 3,557,923 |
| 2016-09-08 | $20.35 | $20.88 | $19.96 | $20.65 | $20.65 | 4,698,561 |
| 2016-09-07 | $20.68 | $20.86 | $20.11 | $20.30 | $20.30 | 4,004,708 |
| 2016-09-06 | $19.90 | $20.92 | $19.71 | $20.49 | $20.49 | 4,945,136 |
| 2016-09-02 | $20.23 | $20.58 | $19.21 | $19.82 | $19.82 | 9,613,829 |
| 2016-09-01 | $20.71 | $20.81 | $20.12 | $20.23 | $20.23 | 3,652,472 |
| 2016-08-31 | $20.84 | $21.09 | $20.32 | $20.70 | $20.70 | 4,950,048 |
| 2016-08-30 | $20.70 | $21.07 | $20.51 | $20.89 | $20.89 | 4,411,745 |
| 2016-08-29 | $21.03 | $21.21 | $20.30 | $20.82 | $20.82 | 5,025,163 |
| 2016-08-26 | $21.10 | $21.45 | $20.75 | $21.03 | $21.03 | 4,627,022 |
| 2016-08-25 | $22.19 | $22.37 | $20.68 | $21.03 | $21.03 | 10,762,708 |
| 2016-08-24 | $23.88 | $24.93 | $21.85 | $22.09 | $22.09 | 14,751,139 |
| 2016-08-23 | $23.01 | $23.79 | $22.90 | $23.66 | $23.66 | 5,431,113 |
| 2016-08-22 | $22.97 | $23.35 | $22.77 | $22.94 | $22.94 | 3,482,043 |
| 2016-08-19 | $22.86 | $23.23 | $22.67 | $23.03 | $23.03 | 4,039,620 |
| 2016-08-18 | $22.80 | $23.09 | $22.53 | $22.89 | $22.89 | 3,320,778 |
| 2016-08-17 | $23.39 | $23.43 | $22.52 | $22.74 | $22.74 | 7,072,839 |
| 2016-08-16 | $23.21 | $23.87 | $22.86 | $22.92 | $22.92 | 6,510,112 |
| 2016-08-15 | $24.06 | $24.17 | $23.05 | $23.23 | $23.23 | 8,138,006 |
| 2016-08-12 | $23.50 | $24.25 | $22.70 | $24.18 | $24.18 | 10,924,591 |
| 2016-08-11 | $22.00 | $23.20 | $21.88 | $23.01 | $23.01 | 7,644,325 |
| 2016-08-10 | $21.73 | $22.54 | $21.11 | $22.29 | $22.29 | 13,068,871 |
| 2016-08-09 | $20.27 | $23.34 | $19.63 | $22.16 | $22.16 | 37,981,430 |
| 2016-08-08 | $18.21 | $18.43 | $17.75 | $18.19 | $18.19 | 8,358,611 |
| 2016-08-05 | $18.22 | $18.34 | $17.77 | $18.07 | $18.07 | 4,087,573 |
| 2016-08-04 | $18.35 | $19.00 | $18.05 | $18.08 | $18.08 | 5,756,559 |
| 2016-08-03 | $17.03 | $18.32 | $16.92 | $18.21 | $18.21 | 9,364,263 |
| 2016-08-02 | $17.03 | $17.30 | $16.86 | $17.11 | $17.11 | 6,891,248 |
| 2016-08-01 | $17.35 | $17.58 | $16.76 | $16.88 | $16.88 | 4,130,050 |
| 2016-07-29 | $17.91 | $17.91 | $17.30 | $17.36 | $17.36 | 3,623,036 |
| 2016-07-28 | $17.75 | $18.05 | $17.43 | $17.89 | $17.89 | 4,764,760 |
| 2016-07-27 | $17.37 | $17.83 | $17.34 | $17.76 | $17.76 | 3,819,622 |
| 2016-07-26 | $17.59 | $17.88 | $17.15 | $17.34 | $17.34 | 3,902,341 |
| 2016-07-25 | $17.47 | $17.76 | $17.30 | $17.71 | $17.71 | 3,259,404 |
| 2016-07-22 | $17.84 | $18.18 | $17.30 | $17.50 | $17.50 | 3,378,370 |
| 2016-07-21 | $18.09 | $18.39 | $17.93 | $18.00 | $18.00 | 3,361,414 |
| 2016-07-20 | $17.60 | $18.09 | $17.54 | $18.04 | $18.04 | 3,888,043 |
| 2016-07-19 | $17.84 | $18.10 | $17.33 | $17.45 | $17.45 | 3,564,578 |
| 2016-07-18 | $17.71 | $18.13 | $17.54 | $17.92 | $17.92 | 3,236,655 |
| 2016-07-15 | $17.76 | $18.11 | $17.50 | $17.63 | $17.63 | 8,411,929 |
| 2016-07-14 | $17.65 | $18.06 | $17.51 | $17.68 | $17.68 | 4,847,260 |
| 2016-07-13 | $17.72 | $18.62 | $17.26 | $17.38 | $17.38 | 7,203,876 |
| 2016-07-12 | $17.28 | $17.50 | $16.95 | $17.39 | $17.39 | 5,964,149 |
| 2016-07-11 | $17.55 | $17.83 | $17.14 | $17.16 | $17.16 | 5,801,079 |
| 2016-07-08 | $17.30 | $17.58 | $16.90 | $17.42 | $17.42 | 5,668,664 |
| 2016-07-07 | $17.13 | $17.67 | $16.76 | $17.28 | $17.28 | 5,083,202 |
| 2016-07-06 | $16.41 | $17.44 | $16.26 | $17.10 | $17.10 | 10,303,564 |
| 2016-07-05 | $16.87 | $16.95 | $16.02 | $16.56 | $16.56 | 7,589,211 |
| 2016-07-01 | $15.64 | $17.13 | $15.45 | $16.98 | $16.98 | 13,310,381 |
| 2016-06-30 | $15.94 | $16.01 | $15.07 | $15.59 | $15.59 | 13,829,622 |
| 2016-06-29 | $16.19 | $16.37 | $15.20 | $15.93 | $15.93 | 15,417,380 |
| 2016-06-28 | $14.05 | $16.50 | $14.05 | $16.19 | $16.19 | 20,806,143 |
| 2016-06-27 | $14.69 | $14.79 | $13.62 | $13.69 | $13.69 | 8,454,231 |
| 2016-06-24 | $15.12 | $15.55 | $14.66 | $14.85 | $14.85 | 10,050,357 |
| 2016-06-23 | $15.61 | $15.86 | $15.41 | $15.84 | $15.84 | 6,151,065 |
| 2016-06-22 | $15.36 | $16.13 | $15.15 | $15.45 | $15.45 | 7,448,881 |
| 2016-06-21 | $16.10 | $16.14 | $14.88 | $15.40 | $15.40 | 8,610,020 |
| 2016-06-20 | $16.71 | $16.90 | $16.05 | $16.07 | $16.07 | 6,940,140 |
| 2016-06-17 | $16.94 | $16.94 | $16.33 | $16.44 | $16.44 | 13,522,665 |
| 2016-06-16 | $16.69 | $16.95 | $16.32 | $16.92 | $16.92 | 5,626,363 |
| 2016-06-15 | $17.26 | $17.74 | $16.74 | $16.82 | $16.82 | 8,758,297 |
| 2016-06-14 | $16.33 | $17.28 | $16.28 | $17.13 | $17.13 | 8,056,258 |
| 2016-06-13 | $16.61 | $17.12 | $16.15 | $16.68 | $16.68 | 8,181,653 |
| 2016-06-10 | $17.72 | $17.87 | $16.40 | $16.48 | $16.48 | 11,339,831 |
| 2016-06-09 | $17.65 | $18.29 | $17.50 | $18.00 | $18.00 | 7,648,673 |
| 2016-06-08 | $17.71 | $17.78 | $17.25 | $17.72 | $17.72 | 5,485,446 |
| 2016-06-07 | $17.17 | $17.86 | $16.21 | $17.62 | $17.62 | 11,739,774 |
| 2016-06-06 | $17.52 | $18.10 | $16.97 | $17.96 | $17.96 | 9,199,262 |
| 2016-06-03 | $17.59 | $17.94 | $16.75 | $17.59 | $17.59 | 8,790,356 |
| 2016-06-02 | $16.64 | $17.82 | $16.57 | $17.44 | $17.44 | 14,215,089 |
| 2016-06-01 | $15.69 | $17.24 | $15.51 | $16.62 | $16.62 | 10,739,381 |
| 2016-05-31 | $15.51 | $16.05 | $15.48 | $15.81 | $15.81 | 7,865,669 |
| 2016-05-27 | $15.72 | $16.05 | $15.36 | $15.38 | $15.38 | 9,608,510 |
| 2016-05-26 | $15.31 | $15.38 | $14.81 | $15.22 | $15.22 | 6,191,833 |
| 2016-05-25 | $15.57 | $15.76 | $15.13 | $15.31 | $15.31 | 7,023,365 |
| 2016-05-24 | $15.33 | $15.61 | $14.78 | $15.44 | $15.44 | 6,935,671 |
| 2016-05-23 | $15.51 | $15.95 | $15.11 | $15.16 | $15.16 | 7,142,275 |
| 2016-05-20 | $14.74 | $15.93 | $14.73 | $15.44 | $15.44 | 11,089,049 |
| 2016-05-19 | $15.44 | $16.01 | $14.31 | $14.77 | $14.77 | 11,691,118 |
| 2016-05-18 | $14.99 | $15.81 | $14.92 | $15.57 | $15.57 | 11,763,198 |
| 2016-05-17 | $14.48 | $15.20 | $14.24 | $15.17 | $15.17 | 12,012,307 |
| 2016-05-16 | $14.05 | $14.45 | $13.61 | $14.30 | $14.30 | 9,415,814 |
| 2016-05-13 | $13.42 | $14.33 | $13.31 | $14.05 | $14.05 | 11,776,328 |
| 2016-05-12 | $13.81 | $13.90 | $12.56 | $13.45 | $13.45 | 19,916,870 |
| 2016-05-11 | $15.41 | $15.53 | $13.50 | $13.55 | $13.55 | 22,310,024 |
| 2016-05-10 | $15.42 | $16.00 | $15.29 | $15.52 | $15.52 | 13,625,089 |
| 2016-05-09 | $16.06 | $16.22 | $15.25 | $15.27 | $15.27 | 19,391,791 |
| 2016-05-06 | $17.40 | $18.00 | $15.50 | $16.17 | $16.17 | 57,847,374 |
| 2016-05-05 | $27.40 | $27.53 | $25.80 | $26.59 | $26.59 | 9,440,202 |
| 2016-05-04 | $27.85 | $28.07 | $26.61 | $27.37 | $27.37 | 5,699,863 |
| 2016-05-03 | $27.40 | $28.67 | $27.06 | $28.13 | $28.13 | 7,156,232 |
| 2016-05-02 | $27.03 | $27.20 | $26.06 | $27.18 | $27.18 | 4,745,681 |
| 2016-04-29 | $28.29 | $28.36 | $26.75 | $27.00 | $27.00 | 5,781,338 |
| 2016-04-28 | $28.88 | $29.48 | $28.16 | $28.27 | $28.27 | 4,792,356 |
| 2016-04-27 | $29.46 | $29.76 | $28.57 | $28.88 | $28.88 | 3,751,629 |
| 2016-04-26 | $30.34 | $30.72 | $28.35 | $29.47 | $29.47 | 7,730,414 |
| 2016-04-25 | $33.08 | $33.25 | $29.88 | $30.04 | $30.04 | 12,564,694 |
| 2016-04-22 | $32.21 | $35.34 | $32.21 | $33.98 | $33.98 | 11,663,661 |
| 2016-04-21 | $28.79 | $32.09 | $28.79 | $31.83 | $31.83 | 9,830,246 |
| 2016-04-20 | $28.73 | $29.59 | $28.01 | $28.42 | $28.42 | 7,081,047 |
| 2016-04-19 | $29.01 | $30.00 | $28.32 | $28.75 | $28.75 | 6,859,972 |
| 2016-04-18 | $26.28 | $28.59 | $25.90 | $28.49 | $28.49 | 7,689,124 |
| 2016-04-15 | $27.08 | $27.41 | $26.14 | $26.33 | $26.33 | 5,799,758 |
| 2016-04-14 | $27.21 | $27.55 | $26.54 | $27.16 | $27.16 | 4,449,176 |
| 2016-04-13 | $26.14 | $27.32 | $25.82 | $27.14 | $27.14 | 6,644,098 |
| 2016-04-12 | $25.33 | $27.03 | $25.23 | $26.25 | $26.25 | 9,114,201 |
| 2016-04-11 | $28.48 | $28.50 | $25.67 | $26.03 | $26.03 | 12,494,951 |
| 2016-04-08 | $29.29 | $29.63 | $27.86 | $28.30 | $28.30 | 5,361,399 |
| 2016-04-07 | $29.23 | $31.36 | $28.82 | $29.07 | $29.07 | 11,931,393 |
| 2016-04-06 | $27.03 | $29.28 | $26.95 | $29.23 | $29.23 | 9,745,394 |
| 2016-04-05 | $27.85 | $28.09 | $26.54 | $26.91 | $26.91 | 8,791,684 |
| 2016-04-04 | $29.28 | $29.71 | $28.36 | $28.41 | $28.41 | 5,617,014 |
| 2016-04-01 | $27.77 | $29.03 | $27.60 | $28.68 | $28.68 | 6,887,968 |
| 2016-03-31 | $28.55 | $28.90 | $25.98 | $28.15 | $28.15 | 15,615,217 |
| 2016-03-30 | $29.22 | $29.51 | $28.43 | $28.45 | $28.45 | 3,705,332 |
| 2016-03-29 | $28.29 | $29.49 | $27.84 | $28.96 | $28.96 | 6,552,742 |
| 2016-03-28 | $29.60 | $29.73 | $28.21 | $28.27 | $28.27 | 4,820,050 |
| 2016-03-24 | $29.58 | $30.22 | $29.00 | $29.63 | $29.63 | 4,124,392 |
| 2016-03-23 | $30.87 | $31.55 | $29.87 | $29.93 | $29.93 | 6,633,090 |
| 2016-03-22 | $28.59 | $30.97 | $28.53 | $30.81 | $30.81 | 10,217,347 |
| 2016-03-21 | $29.61 | $31.27 | $28.28 | $28.84 | $28.84 | 11,787,760 |
| 2016-03-18 | $30.55 | $31.36 | $29.50 | $29.84 | $29.84 | 9,758,606 |
| 2016-03-17 | $32.40 | $32.65 | $27.45 | $30.03 | $30.03 | 20,893,439 |
| 2016-03-16 | $33.38 | $36.95 | $32.03 | $33.91 | $33.91 | 13,775,511 |
| 2016-03-15 | $40.72 | $40.98 | $32.48 | $32.57 | $32.57 | 17,422,040 |
| 2016-03-14 | $42.45 | $42.60 | $41.51 | $42.08 | $42.08 | 2,547,760 |
| 2016-03-11 | $41.33 | $42.51 | $40.82 | $42.40 | $42.40 | 6,119,462 |
| 2016-03-10 | $41.60 | $42.12 | $39.64 | $40.40 | $40.40 | 7,213,166 |
| 2016-03-09 | $42.87 | $43.56 | $41.68 | $41.79 | $41.79 | 6,191,864 |
| 2016-03-08 | $44.00 | $44.61 | $42.58 | $42.66 | $42.66 | 3,264,020 |
| 2016-03-07 | $42.37 | $45.00 | $42.20 | $44.58 | $44.58 | 5,606,759 |
| 2016-03-04 | $43.25 | $43.69 | $41.63 | $42.44 | $42.44 | 5,644,721 |
| 2016-03-03 | $43.15 | $44.00 | $42.82 | $43.17 | $43.17 | 5,661,847 |
| 2016-03-02 | $43.05 | $43.98 | $42.13 | $43.85 | $43.85 | 6,577,247 |
| 2016-03-01 | $42.40 | $43.15 | $40.09 | $42.19 | $42.19 | 11,916,335 |
| 2016-02-29 | $50.47 | $50.56 | $39.97 | $41.81 | $41.81 | 22,684,182 |
| 2016-02-26 | $53.04 | $54.79 | $52.80 | $52.94 | $52.94 | 4,345,009 |
| 2016-02-25 | $51.35 | $52.79 | $51.22 | $52.67 | $52.67 | 2,718,200 |
| 2016-02-24 | $49.53 | $51.19 | $48.51 | $51.02 | $51.02 | 1,699,860 |
| 2016-02-23 | $50.04 | $51.45 | $49.83 | $50.22 | $50.22 | 1,877,596 |
| 2016-02-22 | $50.61 | $51.68 | $49.72 | $50.44 | $50.44 | 2,697,136 |
| 2016-02-19 | $50.48 | $51.32 | $49.43 | $50.26 | $50.26 | 3,411,181 |
| 2016-02-18 | $52.49 | $52.50 | $50.34 | $51.03 | $51.03 | 3,455,567 |
| 2016-02-17 | $52.59 | $53.74 | $51.58 | $52.76 | $52.76 | 2,748,426 |
| 2016-02-16 | $51.11 | $51.80 | $50.26 | $51.58 | $51.58 | 2,996,613 |
| 2016-02-12 | $49.39 | $50.19 | $47.66 | $50.09 | $50.09 | 3,039,697 |
| 2016-02-11 | $49.75 | $50.20 | $47.50 | $48.49 | $48.49 | 6,317,267 |
| 2016-02-10 | $52.61 | $53.26 | $50.98 | $51.00 | $51.00 | 2,640,675 |
| 2016-02-09 | $49.93 | $53.24 | $49.31 | $52.22 | $52.22 | 4,745,758 |
| 2016-02-08 | $53.25 | $53.25 | $48.00 | $50.65 | $50.65 | 6,491,089 |
| 2016-02-05 | $53.89 | $56.71 | $52.09 | $53.87 | $53.87 | 6,581,611 |
| 2016-02-04 | $54.57 | $55.43 | $53.37 | $54.30 | $54.30 | 3,080,803 |
| 2016-02-03 | $56.20 | $56.59 | $52.59 | $54.50 | $54.50 | 3,606,479 |
| 2016-02-02 | $55.77 | $56.72 | $54.88 | $55.80 | $55.80 | 3,970,527 |
| 2016-02-01 | $55.61 | $56.98 | $54.03 | $56.57 | $56.57 | 3,125,077 |
| 2016-01-29 | $55.30 | $55.53 | $53.34 | $55.47 | $55.47 | 4,962,933 |
| 2016-01-28 | $58.93 | $59.53 | $53.46 | $54.95 | $54.95 | 6,549,082 |
| 2016-01-27 | $60.04 | $60.32 | $57.43 | $58.07 | $58.07 | 3,433,679 |
| 2016-01-26 | $57.96 | $61.14 | $56.46 | $60.06 | $60.06 | 7,205,030 |
| 2016-01-25 | $57.99 | $58.98 | $57.05 | $57.84 | $57.84 | 3,480,445 |
| 2016-01-22 | $57.65 | $58.92 | $56.41 | $58.55 | $58.55 | 3,027,445 |
| 2016-01-21 | $54.96 | $57.35 | $53.93 | $56.37 | $56.37 | 3,739,627 |
| 2016-01-20 | $51.76 | $56.18 | $51.71 | $55.08 | $55.08 | 4,885,560 |
| 2016-01-19 | $53.58 | $54.00 | $51.22 | $52.66 | $52.66 | 3,621,565 |
| 2016-01-15 | $51.78 | $53.16 | $51.40 | $52.53 | $52.53 | 3,604,960 |
| 2016-01-14 | $53.21 | $54.41 | $51.14 | $53.98 | $53.98 | 3,964,781 |
| 2016-01-13 | $55.08 | $56.51 | $52.30 | $52.65 | $52.65 | 3,549,021 |
| 2016-01-12 | $54.32 | $55.69 | $53.59 | $55.04 | $55.04 | 3,540,797 |
| 2016-01-11 | $54.18 | $55.39 | $52.92 | $53.74 | $53.74 | 4,690,630 |
| 2016-01-08 | $56.50 | $56.84 | $53.52 | $53.78 | $53.78 | 4,032,094 |
| 2016-01-07 | $55.53 | $57.67 | $54.85 | $56.36 | $56.36 | 3,441,755 |
| 2016-01-06 | $58.35 | $58.66 | $56.48 | $57.31 | $57.31 | 3,898,487 |
| 2016-01-05 | $59.90 | $61.13 | $59.29 | $59.35 | $59.35 | 2,254,168 |
| 2016-01-04 | $59.76 | $60.60 | $59.02 | $59.82 | $59.82 | 3,096,641 |
| 2015-12-31 | $62.24 | $62.95 | $60.94 | $61.22 | $61.22 | 1,500,384 |
| 2015-12-30 | $62.53 | $63.12 | $62.00 | $62.42 | $62.42 | 1,679,016 |
| 2015-12-29 | $62.35 | $62.63 | $61.67 | $62.49 | $62.49 | 2,479,181 |
| 2015-12-28 | $62.37 | $62.52 | $60.96 | $61.82 | $61.82 | 1,238,065 |
| 2015-12-24 | $62.86 | $63.20 | $62.40 | $62.62 | $62.62 | 1,094,711 |
| 2015-12-23 | $63.17 | $63.63 | $62.43 | $62.71 | $62.71 | 1,118,815 |
| 2015-12-22 | $61.54 | $62.76 | $61.07 | $62.61 | $62.61 | 1,732,438 |
| 2015-12-21 | $61.33 | $61.39 | $60.10 | $61.16 | $61.16 | 1,725,812 |
| 2015-12-18 | $61.02 | $62.28 | $60.55 | $61.02 | $61.02 | 10,405,358 |
| 2015-12-17 | $62.08 | $62.92 | $61.18 | $61.38 | $61.38 | 2,427,317 |
| 2015-12-16 | $61.45 | $62.20 | $59.90 | $62.03 | $62.03 | 2,090,653 |
| 2015-12-15 | $58.77 | $61.94 | $58.42 | $60.88 | $60.88 | 4,176,544 |
| 2015-12-14 | $57.30 | $59.31 | $56.09 | $57.43 | $57.43 | 7,636,055 |
| 2015-12-11 | $57.47 | $58.09 | $55.92 | $57.12 | $57.12 | 7,288,754 |
| 2015-12-10 | $58.41 | $59.31 | $57.82 | $58.33 | $58.33 | 3,923,129 |
| 2015-12-09 | $58.81 | $60.40 | $57.76 | $58.49 | $58.49 | 5,301,581 |
| 2015-12-08 | $58.63 | $60.14 | $58.15 | $59.28 | $59.28 | 3,702,713 |
| 2015-12-07 | $62.60 | $63.71 | $59.19 | $59.63 | $59.63 | 4,545,239 |
| 2015-12-04 | $60.17 | $63.00 | $59.75 | $62.70 | $62.70 | 3,851,276 |
| 2015-12-03 | $62.04 | $62.04 | $59.17 | $59.81 | $59.81 | 4,613,796 |
| 2015-12-02 | $62.08 | $63.13 | $61.18 | $61.55 | $61.55 | 3,773,394 |
| 2015-12-01 | $61.73 | $62.63 | $60.34 | $61.95 | $61.95 | 4,258,794 |
| 2015-11-30 | $62.58 | $62.85 | $60.21 | $61.48 | $61.48 | 2,849,060 |
| 2015-11-27 | $61.08 | $62.46 | $60.96 | $62.33 | $62.33 | 949,846 |
| 2015-11-25 | $60.37 | $61.69 | $60.00 | $61.00 | $61.00 | 1,432,785 |
| 2015-11-24 | $59.66 | $60.61 | $59.56 | $60.28 | $60.28 | 2,016,117 |
| 2015-11-23 | $59.56 | $60.38 | $58.92 | $60.16 | $60.16 | 2,960,819 |
| 2015-11-20 | $59.53 | $60.34 | $58.69 | $59.37 | $59.37 | 1,958,898 |
| 2015-11-19 | $59.41 | $61.02 | $58.32 | $59.41 | $59.41 | 2,352,931 |
| 2015-11-18 | $57.77 | $59.81 | $57.56 | $59.33 | $59.33 | 3,173,912 |
| 2015-11-17 | $57.11 | $59.11 | $56.35 | $57.65 | $57.65 | 2,472,089 |
| 2015-11-16 | $56.36 | $57.56 | $55.84 | $56.90 | $56.90 | 2,923,188 |
| 2015-11-13 | $56.43 | $60.57 | $56.00 | $57.99 | $57.99 | 6,199,000 |
| 2015-11-12 | $57.40 | $58.05 | $55.96 | $56.10 | $56.10 | 5,711,711 |
| 2015-11-11 | $55.55 | $57.50 | $54.82 | $56.51 | $56.51 | 5,052,767 |
| 2015-11-10 | $54.24 | $55.88 | $52.07 | $55.57 | $55.57 | 5,205,459 |
| 2015-11-09 | $55.66 | $57.50 | $53.93 | $54.50 | $54.50 | 5,471,507 |
| 2015-11-06 | $53.24 | $56.35 | $50.62 | $55.30 | $55.30 | 8,457,860 |
| 2015-11-05 | $58.60 | $60.43 | $47.38 | $51.70 | $51.70 | 17,733,208 |
| 2015-11-04 | $60.95 | $61.75 | $58.46 | $60.49 | $60.49 | 3,544,004 |
| 2015-11-03 | $61.78 | $62.84 | $60.58 | $61.26 | $61.26 | 2,222,275 |
| 2015-11-02 | $60.35 | $62.94 | $59.83 | $61.40 | $61.40 | 2,951,479 |
| 2015-10-30 | $60.02 | $62.06 | $59.42 | $59.99 | $59.99 | 4,879,365 |
| 2015-10-29 | $61.80 | $68.84 | $60.00 | $60.38 | $60.38 | 6,409,542 |
| 2015-10-28 | $59.02 | $62.04 | $57.52 | $60.89 | $60.89 | 4,836,844 |
| 2015-10-27 | $58.70 | $60.97 | $58.02 | $58.52 | $58.52 | 4,425,549 |
| 2015-10-26 | $55.04 | $60.19 | $55.02 | $58.97 | $58.97 | 6,622,753 |
| 2015-10-23 | $53.50 | $58.30 | $53.00 | $56.60 | $56.60 | 9,969,239 |
| 2015-10-22 | $54.29 | $54.29 | $46.66 | $51.46 | $51.46 | 15,672,442 |
| 2015-10-21 | $63.36 | $63.91 | $49.31 | $54.46 | $54.46 | 23,252,504 |
| 2015-10-20 | $66.50 | $67.30 | $62.17 | $62.83 | $62.83 | 4,847,650 |
| 2015-10-19 | $68.09 | $69.17 | $65.37 | $66.79 | $66.79 | 3,895,385 |
| 2015-10-16 | $67.00 | $69.33 | $66.24 | $69.02 | $69.02 | 3,565,223 |
| 2015-10-15 | $63.25 | $66.84 | $62.31 | $66.60 | $66.60 | 3,517,712 |
| 2015-10-14 | $63.75 | $65.49 | $62.37 | $64.94 | $64.94 | 5,711,428 |
| 2015-10-13 | $63.21 | $65.26 | $62.80 | $62.87 | $62.87 | 3,498,493 |
| 2015-10-12 | $64.20 | $64.92 | $62.08 | $64.00 | $64.00 | 1,717,522 |
| 2015-10-09 | $63.81 | $65.57 | $63.59 | $64.27 | $64.27 | 3,203,898 |
| 2015-10-08 | $62.99 | $63.98 | $61.08 | $63.42 | $63.42 | 3,404,470 |
| 2015-10-07 | $64.39 | $64.75 | $61.29 | $63.14 | $63.14 | 6,683,327 |
| 2015-10-06 | $67.17 | $67.49 | $62.77 | $64.10 | $64.10 | 6,869,498 |
| 2015-10-05 | $71.83 | $72.85 | $65.23 | $67.28 | $67.28 | 5,858,060 |
| 2015-10-02 | $67.40 | $71.06 | $66.81 | $71.06 | $71.06 | 3,347,452 |
| 2015-10-01 | $68.30 | $70.16 | $66.06 | $70.02 | $70.02 | 4,271,550 |
| 2015-09-30 | $62.02 | $69.32 | $61.64 | $69.28 | $69.28 | 8,704,471 |
| 2015-09-29 | $62.56 | $64.98 | $59.81 | $60.57 | $60.57 | 6,721,452 |
| 2015-09-28 | $68.60 | $69.99 | $60.23 | $61.82 | $61.82 | 7,691,016 |
| 2015-09-25 | $73.34 | $74.70 | $66.47 | $68.84 | $68.84 | 4,567,916 |
| 2015-09-24 | $74.73 | $76.62 | $68.92 | $72.40 | $72.40 | 3,659,198 |
| 2015-09-23 | $76.27 | $77.21 | $74.60 | $75.40 | $75.40 | 2,154,168 |
| 2015-09-22 | $76.81 | $77.65 | $73.80 | $75.78 | $75.78 | 3,458,164 |
| 2015-09-21 | $82.28 | $82.81 | $77.62 | $78.33 | $78.33 | 2,638,941 |
| 2015-09-18 | $79.98 | $84.57 | $79.83 | $81.92 | $81.92 | 5,105,757 |
| 2015-09-17 | $79.24 | $82.41 | $79.01 | $80.99 | $80.99 | 2,971,056 |
| 2015-09-16 | $78.01 | $80.06 | $77.75 | $79.30 | $79.30 | 4,740,827 |
| 2015-09-15 | $74.74 | $76.07 | $74.22 | $75.97 | $75.97 | 672,271 |
| 2015-09-14 | $75.50 | $75.50 | $74.11 | $74.47 | $74.47 | 1,079,641 |
| 2015-09-11 | $74.75 | $75.22 | $74.13 | $74.80 | $74.80 | 1,145,623 |
| 2015-09-10 | $74.98 | $76.52 | $74.80 | $75.23 | $75.23 | 975,233 |
| 2015-09-09 | $77.26 | $77.95 | $74.82 | $74.98 | $74.98 | 1,607,793 |
| 2015-09-08 | $74.53 | $79.56 | $74.47 | $76.59 | $76.59 | 1,869,795 |
| 2015-09-04 | $73.36 | $74.29 | $72.06 | $73.00 | $73.00 | 1,576,692 |
| 2015-09-03 | $75.40 | $76.93 | $74.17 | $74.46 | $74.46 | 1,392,652 |
| 2015-09-02 | $74.78 | $76.15 | $72.84 | $74.96 | $74.96 | 1,544,641 |
| 2015-09-01 | $73.49 | $76.52 | $72.99 | $73.48 | $73.48 | 3,255,967 |
| 2015-08-31 | $78.28 | $79.03 | $76.86 | $77.00 | $77.00 | 1,591,083 |
| 2015-08-28 | $78.36 | $79.22 | $77.47 | $78.70 | $78.70 | 1,296,226 |
| 2015-08-27 | $77.26 | $79.52 | $77.06 | $79.00 | $79.00 | 1,730,560 |
| 2015-08-26 | $75.11 | $76.53 | $72.89 | $76.38 | $76.38 | 2,031,531 |
| 2015-08-25 | $75.57 | $77.05 | $73.02 | $73.09 | $73.09 | 2,494,325 |
| 2015-08-24 | $71.65 | $76.19 | $68.61 | $73.45 | $73.45 | 3,858,428 |
| 2015-08-21 | $79.90 | $80.42 | $76.12 | $76.61 | $76.61 | 3,319,875 |
| 2015-08-20 | $83.12 | $83.91 | $80.81 | $80.82 | $80.82 | 2,700,077 |
| 2015-08-19 | $85.09 | $85.18 | $83.39 | $84.32 | $84.32 | 1,241,720 |
| 2015-08-18 | $86.32 | $86.72 | $85.31 | $85.41 | $85.41 | 901,276 |
Endo International plc (ENDP) News Headlines
Recent Endo International plc (ENDP) News
Similar Companies to Endo International plc (ENDP) 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 |