Plug Power Inc (PLUG) Exchange: NASDAQ
Data as of April 26, 2024
$2.49 ($-0.08) -3.11%
Plug Power Inc - Daily Information
Click for more stock information on Plug Power Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $2.58 |
| Previous Close | $2.49 |
| High | $2.60 |
| Low | $2.45 |
| Adjusted Open | $2.58 |
| Previous Adjusted Close | $2.49 |
| Adjusted High | $2.60 |
| Adjusted Low | $2.45 |
About Plug Power Inc (PLUG)
Plug Power Inc is a company based in Latham, NY that provides clean energy solutions to transportation, computer, and stationary uses, enabling the growth of cleaner energy sources. Founded in 1997, Plug Power Inc has come a long way. The company has helped develop the fuel cell industry, selling around 15,000 of its hydrogen fuel cells and integrating them into multiple applications in the US, Europe, and China. They have around 800 employees helping design, manufacture, and supply engineered and commercial PEM fuel cells. Plug Power Inc engages in the design, production, and sale of a comprehensive range of power products, components, and renewal fuel systems as well as integrated services. They also focus on reducing customerâs cost of ownership while increasing the use of hydrogen and fuel cell technologies. The company is comprised of operations, engineering, sales and marketing, administration, and other functions across sites in the United States, Europe, and Asia Pacific. Recently, Plug Power Inc acquired Canadian hydrogen-fueled equipment manufacture HyPulsion and European automotive fuel cell production Giner ELX. They continue to research and develop new technologies to expand their renewable energy offerings and provide customers with more cost-effective clean energy solutions.
Invest in Plug Power Inc (PLUG)
Historical Stock Data for Plug Power Inc (PLUG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $2.58 | $2.60 | $2.45 | $2.49 | $2.49 | 23,320,378 |
| 2024-04-19 | $2.65 | $2.73 | $2.54 | $2.57 | $2.57 | 32,211,826 |
| 2024-04-18 | $2.74 | $2.79 | $2.62 | $2.71 | $2.71 | 25,401,075 |
| 2024-04-17 | $2.72 | $2.82 | $2.66 | $2.73 | $2.73 | 22,235,953 |
| 2024-04-16 | $2.80 | $2.80 | $2.68 | $2.70 | $2.70 | 23,892,624 |
| 2024-04-15 | $2.89 | $2.95 | $2.80 | $2.85 | $2.85 | 21,785,615 |
| 2024-04-12 | $2.90 | $2.98 | $2.86 | $2.89 | $2.89 | 16,360,578 |
| 2024-04-11 | $3.08 | $3.15 | $2.90 | $2.96 | $2.96 | 28,043,362 |
| 2024-04-10 | $3.09 | $3.16 | $3.03 | $3.07 | $3.07 | 24,288,749 |
| 2024-04-09 | $3.14 | $3.32 | $3.13 | $3.25 | $3.25 | 27,184,891 |
| 2024-04-08 | $3.10 | $3.22 | $3.04 | $3.12 | $3.12 | 20,441,020 |
| 2024-04-05 | $3.00 | $3.19 | $2.99 | $3.14 | $3.14 | 30,277,431 |
| 2024-04-04 | $3.29 | $3.40 | $3.14 | $3.15 | $3.15 | 23,933,788 |
| 2024-04-03 | $3.16 | $3.24 | $3.05 | $3.23 | $3.23 | 27,042,487 |
| 2024-04-02 | $3.35 | $3.35 | $3.12 | $3.14 | $3.14 | 30,737,948 |
| 2024-04-01 | $3.49 | $3.50 | $3.29 | $3.44 | $3.44 | 18,200,751 |
| 2024-03-28 | $3.43 | $3.51 | $3.35 | $3.44 | $3.44 | 22,255,675 |
| 2024-03-27 | $3.25 | $3.53 | $3.20 | $3.43 | $3.43 | 36,398,363 |
| 2024-03-26 | $3.39 | $3.41 | $3.22 | $3.22 | $3.22 | 22,460,171 |
| 2024-03-25 | $3.41 | $3.54 | $3.31 | $3.33 | $3.33 | 19,888,620 |
| 2024-03-22 | $3.57 | $3.57 | $3.37 | $3.41 | $3.41 | 18,950,907 |
| 2024-03-21 | $3.52 | $3.71 | $3.47 | $3.59 | $3.59 | 26,037,775 |
| 2024-03-20 | $3.27 | $3.60 | $3.12 | $3.52 | $3.52 | 37,880,413 |
| 2024-03-19 | $3.19 | $3.27 | $3.05 | $3.25 | $3.25 | 27,791,735 |
| 2024-03-18 | $3.36 | $3.36 | $3.16 | $3.25 | $3.25 | 26,070,445 |
| 2024-03-15 | $3.36 | $3.47 | $3.26 | $3.33 | $3.33 | 25,377,447 |
| 2024-03-14 | $3.46 | $3.46 | $3.25 | $3.34 | $3.34 | 34,451,763 |
| 2024-03-13 | $3.45 | $3.53 | $3.33 | $3.36 | $3.36 | 34,724,990 |
| 2024-03-12 | $3.71 | $3.71 | $3.48 | $3.54 | $3.54 | 27,228,963 |
| 2024-03-11 | $4.02 | $4.10 | $3.61 | $3.66 | $3.66 | 36,089,472 |
| 2024-03-08 | $4.05 | $4.33 | $4.00 | $4.02 | $4.02 | 37,744,469 |
| 2024-03-07 | $4.02 | $4.16 | $3.81 | $3.90 | $3.90 | 32,044,539 |
| 2024-03-06 | $3.71 | $4.10 | $3.63 | $4.02 | $4.02 | 48,461,384 |
| 2024-03-05 | $3.72 | $3.80 | $3.60 | $3.63 | $3.63 | 28,307,726 |
| 2024-03-04 | $3.89 | $4.02 | $3.68 | $3.86 | $3.86 | 38,826,100 |
| 2024-03-01 | $3.19 | $3.89 | $3.16 | $3.89 | $3.89 | 77,838,648 |
| 2024-02-29 | $3.59 | $3.90 | $3.46 | $3.53 | $3.53 | 57,494,457 |
| 2024-02-28 | $3.47 | $3.63 | $3.37 | $3.43 | $3.43 | 37,218,130 |
| 2024-02-27 | $3.17 | $3.63 | $3.15 | $3.55 | $3.55 | 54,093,084 |
| 2024-02-26 | $2.92 | $3.08 | $2.83 | $3.04 | $3.04 | 33,356,162 |
| 2024-02-23 | $3.25 | $3.27 | $2.98 | $3.01 | $3.01 | 54,728,227 |
| 2024-02-22 | $3.53 | $3.53 | $3.11 | $3.13 | $3.13 | 46,865,366 |
| 2024-02-21 | $3.73 | $3.74 | $3.34 | $3.41 | $3.41 | 44,055,341 |
| 2024-02-20 | $3.85 | $3.89 | $3.70 | $3.73 | $3.73 | 21,864,875 |
| 2024-02-16 | $3.85 | $4.01 | $3.75 | $3.96 | $3.96 | 31,134,639 |
| 2024-02-15 | $4.18 | $4.29 | $3.94 | $4.02 | $4.02 | 41,025,080 |
| 2024-02-14 | $4.35 | $4.35 | $4.09 | $4.23 | $4.23 | 29,274,948 |
| 2024-02-13 | $4.28 | $4.32 | $4.08 | $4.17 | $4.17 | 37,928,614 |
| 2024-02-12 | $4.33 | $4.69 | $4.29 | $4.57 | $4.57 | 48,054,553 |
| 2024-02-09 | $4.25 | $4.43 | $4.17 | $4.33 | $4.33 | 40,832,590 |
| 2024-02-08 | $4.21 | $4.29 | $4.10 | $4.19 | $4.19 | 35,842,585 |
| 2024-02-07 | $4.55 | $4.59 | $4.18 | $4.22 | $4.22 | 36,952,009 |
| 2024-02-06 | $4.17 | $4.54 | $4.13 | $4.49 | $4.49 | 50,778,716 |
| 2024-02-05 | $4.43 | $4.45 | $4.16 | $4.35 | $4.35 | 40,608,233 |
| 2024-02-02 | $4.69 | $4.83 | $4.50 | $4.66 | $4.66 | 60,637,931 |
| 2024-02-01 | $4.98 | $5.14 | $4.42 | $4.70 | $4.70 | 111,112,179 |
| 2024-01-31 | $4.10 | $4.84 | $3.97 | $4.45 | $4.45 | 130,249,401 |
| 2024-01-30 | $3.71 | $3.86 | $3.65 | $3.73 | $3.73 | 34,548,523 |
| 2024-01-29 | $3.42 | $3.82 | $3.33 | $3.79 | $3.79 | 41,212,353 |
| 2024-01-26 | $3.44 | $3.60 | $3.35 | $3.40 | $3.40 | 30,746,239 |
| 2024-01-25 | $3.50 | $3.53 | $3.22 | $3.40 | $3.40 | 52,983,010 |
| 2024-01-24 | $3.75 | $4.03 | $3.40 | $3.48 | $3.48 | 100,155,135 |
| 2024-01-23 | $3.36 | $3.82 | $3.12 | $3.72 | $3.72 | 156,618,140 |
| 2024-01-22 | $2.85 | $3.07 | $2.70 | $2.84 | $2.84 | 65,531,515 |
| 2024-01-19 | $2.50 | $2.68 | $2.39 | $2.68 | $2.68 | 56,283,096 |
| 2024-01-18 | $2.30 | $2.55 | $2.26 | $2.42 | $2.42 | 98,181,710 |
| 2024-01-17 | $2.92 | $2.99 | $2.63 | $2.74 | $2.74 | 68,910,049 |
| 2024-01-16 | $3.37 | $3.38 | $3.00 | $3.04 | $3.04 | 43,439,983 |
| 2024-01-12 | $3.75 | $3.80 | $3.43 | $3.44 | $3.44 | 32,102,031 |
| 2024-01-11 | $3.90 | $3.94 | $3.63 | $3.72 | $3.72 | 45,007,354 |
| 2024-01-10 | $4.18 | $4.20 | $3.90 | $4.04 | $4.04 | 32,855,479 |
| 2024-01-09 | $4.25 | $4.31 | $4.18 | $4.20 | $4.20 | 20,549,059 |
| 2024-01-08 | $4.29 | $4.42 | $4.17 | $4.35 | $4.35 | 25,230,712 |
| 2024-01-05 | $4.26 | $4.56 | $4.17 | $4.25 | $4.25 | 28,439,739 |
| 2024-01-04 | $4.38 | $4.47 | $4.27 | $4.29 | $4.29 | 26,985,139 |
| 2024-01-03 | $4.50 | $4.53 | $4.16 | $4.38 | $4.38 | 46,730,818 |
| 2024-01-02 | $4.44 | $4.85 | $4.39 | $4.59 | $4.59 | 30,653,396 |
| 2023-12-29 | $4.70 | $4.72 | $4.50 | $4.50 | $4.50 | 19,821,838 |
| 2023-12-28 | $4.68 | $4.83 | $4.61 | $4.71 | $4.71 | 22,007,061 |
| 2023-12-27 | $4.83 | $4.85 | $4.69 | $4.71 | $4.71 | 24,016,404 |
| 2023-12-26 | $4.58 | $4.85 | $4.54 | $4.78 | $4.78 | 27,308,300 |
| 2023-12-22 | $4.30 | $4.60 | $4.23 | $4.52 | $4.52 | 34,895,433 |
| 2023-12-21 | $4.30 | $4.48 | $4.30 | $4.41 | $4.41 | 25,779,163 |
| 2023-12-20 | $4.38 | $4.63 | $4.14 | $4.16 | $4.16 | 34,216,348 |
| 2023-12-19 | $4.26 | $4.56 | $4.26 | $4.41 | $4.41 | 32,675,172 |
| 2023-12-18 | $4.61 | $4.78 | $4.42 | $4.43 | $4.43 | 31,218,502 |
| 2023-12-15 | $4.95 | $4.99 | $4.53 | $4.71 | $4.71 | 46,348,977 |
| 2023-12-14 | $4.58 | $4.96 | $4.58 | $4.79 | $4.79 | 67,874,943 |
| 2023-12-13 | $3.87 | $4.35 | $3.77 | $4.31 | $4.31 | 34,442,032 |
| 2023-12-12 | $4.03 | $4.04 | $3.80 | $3.93 | $3.93 | 29,558,006 |
| 2023-12-11 | $4.00 | $4.14 | $3.92 | $4.09 | $4.09 | 23,196,207 |
| 2023-12-08 | $4.06 | $4.27 | $3.95 | $4.01 | $4.01 | 25,637,647 |
| 2023-12-07 | $3.95 | $4.11 | $3.89 | $4.09 | $4.09 | 27,501,142 |
| 2023-12-06 | $4.01 | $4.24 | $3.92 | $3.99 | $3.99 | 48,169,559 |
| 2023-12-05 | $4.56 | $4.68 | $4.18 | $4.24 | $4.24 | 49,990,775 |
| 2023-12-04 | $4.60 | $4.87 | $4.50 | $4.80 | $4.80 | 47,910,608 |
| 2023-12-01 | $3.99 | $4.54 | $3.94 | $4.54 | $4.54 | 42,571,574 |
| 2023-11-30 | $4.00 | $4.07 | $3.80 | $4.04 | $4.04 | 30,968,180 |
| 2023-11-29 | $3.94 | $4.20 | $3.87 | $3.93 | $3.93 | 39,907,840 |
| 2023-11-28 | $3.40 | $3.87 | $3.32 | $3.84 | $3.84 | 42,996,374 |
| 2023-11-27 | $3.44 | $3.47 | $3.34 | $3.42 | $3.42 | 22,654,899 |
| 2023-11-24 | $3.43 | $3.49 | $3.36 | $3.47 | $3.47 | 16,834,729 |
| 2023-11-22 | $3.61 | $3.64 | $3.44 | $3.48 | $3.48 | 26,274,090 |
| 2023-11-21 | $3.80 | $3.80 | $3.55 | $3.57 | $3.57 | 35,652,960 |
| 2023-11-20 | $3.98 | $4.02 | $3.75 | $3.87 | $3.87 | 43,336,548 |
| 2023-11-17 | $4.17 | $4.17 | $3.86 | $4.00 | $4.00 | 42,717,891 |
| 2023-11-16 | $4.10 | $4.23 | $3.94 | $4.18 | $4.18 | 41,979,991 |
| 2023-11-15 | $4.30 | $4.66 | $4.22 | $4.35 | $4.35 | 60,197,852 |
| 2023-11-14 | $3.70 | $4.32 | $3.53 | $4.23 | $4.23 | 77,468,275 |
| 2023-11-13 | $3.35 | $3.68 | $3.25 | $3.47 | $3.47 | 84,083,767 |
| 2023-11-10 | $3.70 | $4.18 | $3.22 | $3.53 | $3.53 | 223,395,250 |
| 2023-11-09 | $6.13 | $6.33 | $5.88 | $5.93 | $5.93 | 33,572,814 |
| 2023-11-08 | $6.16 | $6.18 | $5.93 | $6.02 | $6.02 | 19,231,242 |
| 2023-11-07 | $6.23 | $6.26 | $5.95 | $6.23 | $6.23 | 19,049,706 |
| 2023-11-06 | $6.70 | $6.74 | $6.03 | $6.26 | $6.26 | 22,613,416 |
| 2023-11-03 | $6.54 | $6.96 | $6.50 | $6.62 | $6.62 | 28,903,506 |
| 2023-11-02 | $5.98 | $6.32 | $5.95 | $6.27 | $6.27 | 28,250,772 |
| 2023-11-01 | $5.86 | $5.88 | $5.59 | $5.75 | $5.75 | 20,169,792 |
| 2023-10-31 | $5.72 | $5.98 | $5.68 | $5.89 | $5.89 | 16,191,807 |
| 2023-10-30 | $6.02 | $6.08 | $5.58 | $5.70 | $5.70 | 23,414,525 |
| 2023-10-27 | $6.30 | $6.38 | $5.87 | $5.90 | $5.90 | 19,689,755 |
| 2023-10-26 | $6.28 | $6.54 | $6.14 | $6.26 | $6.26 | 19,796,893 |
| 2023-10-25 | $6.17 | $6.24 | $6.01 | $6.22 | $6.22 | 17,941,337 |
| 2023-10-24 | $6.01 | $6.47 | $6.01 | $6.30 | $6.30 | 24,022,489 |
| 2023-10-23 | $6.01 | $6.13 | $5.78 | $5.88 | $5.88 | 23,093,923 |
| 2023-10-20 | $6.38 | $6.43 | $6.06 | $6.10 | $6.10 | 38,352,556 |
| 2023-10-19 | $7.05 | $7.11 | $6.53 | $6.56 | $6.56 | 23,098,693 |
| 2023-10-18 | $7.61 | $7.62 | $6.90 | $7.00 | $7.00 | 27,598,721 |
| 2023-10-17 | $7.33 | $7.90 | $7.29 | $7.72 | $7.72 | 21,920,805 |
| 2023-10-16 | $7.37 | $7.61 | $7.20 | $7.51 | $7.51 | 22,568,082 |
| 2023-10-13 | $7.47 | $7.79 | $7.27 | $7.34 | $7.34 | 32,567,004 |
| 2023-10-12 | $7.51 | $7.60 | $7.23 | $7.41 | $7.41 | 28,456,529 |
| 2023-10-11 | $7.80 | $7.89 | $7.29 | $7.54 | $7.54 | 69,361,913 |
| 2023-10-10 | $6.43 | $7.22 | $6.40 | $7.16 | $7.16 | 28,098,351 |
| 2023-10-09 | $6.48 | $6.75 | $6.27 | $6.41 | $6.41 | 16,234,681 |
| 2023-10-06 | $6.22 | $6.77 | $6.17 | $6.61 | $6.61 | 18,205,786 |
| 2023-10-05 | $6.40 | $6.53 | $6.19 | $6.40 | $6.40 | 19,715,522 |
| 2023-10-04 | $6.55 | $6.60 | $6.18 | $6.53 | $6.53 | 24,737,462 |
| 2023-10-03 | $6.72 | $6.74 | $6.46 | $6.53 | $6.53 | 25,957,204 |
| 2023-10-02 | $7.50 | $7.54 | $6.74 | $6.83 | $6.83 | 36,648,857 |
| 2023-09-29 | $7.70 | $7.95 | $7.47 | $7.60 | $7.60 | 18,358,337 |
| 2023-09-28 | $7.75 | $7.75 | $7.27 | $7.57 | $7.57 | 18,445,348 |
| 2023-09-27 | $7.69 | $7.88 | $7.62 | $7.73 | $7.73 | 22,155,756 |
| 2023-09-26 | $7.37 | $7.68 | $7.27 | $7.55 | $7.55 | 16,084,974 |
| 2023-09-25 | $7.47 | $7.69 | $7.39 | $7.47 | $7.47 | 12,985,141 |
| 2023-09-22 | $7.65 | $7.77 | $7.33 | $7.43 | $7.43 | 17,318,990 |
| 2023-09-21 | $7.92 | $7.94 | $7.58 | $7.60 | $7.60 | 18,378,146 |
| 2023-09-20 | $8.29 | $8.45 | $8.08 | $8.09 | $8.09 | 11,237,250 |
| 2023-09-19 | $8.07 | $8.30 | $8.02 | $8.24 | $8.24 | 12,122,357 |
| 2023-09-18 | $8.48 | $8.48 | $8.14 | $8.15 | $8.15 | 11,135,773 |
| 2023-09-15 | $8.70 | $8.79 | $8.44 | $8.52 | $8.52 | 20,241,715 |
| 2023-09-14 | $8.37 | $8.80 | $8.32 | $8.73 | $8.73 | 17,028,234 |
| 2023-09-13 | $8.29 | $8.41 | $8.08 | $8.21 | $8.21 | 12,625,237 |
| 2023-09-12 | $7.85 | $8.31 | $7.79 | $8.30 | $8.30 | 14,569,669 |
| 2023-09-11 | $8.01 | $8.11 | $7.75 | $7.99 | $7.99 | 13,445,726 |
| 2023-09-08 | $8.20 | $8.20 | $7.85 | $7.96 | $7.96 | 15,534,645 |
| 2023-09-07 | $8.25 | $8.29 | $7.90 | $8.27 | $8.27 | 15,538,279 |
| 2023-09-06 | $8.52 | $8.54 | $8.26 | $8.45 | $8.45 | 11,030,150 |
| 2023-09-05 | $8.43 | $8.68 | $8.35 | $8.56 | $8.56 | 12,523,794 |
| 2023-09-01 | $8.60 | $8.83 | $8.50 | $8.51 | $8.51 | 11,117,410 |
| 2023-08-31 | $8.61 | $8.83 | $8.43 | $8.46 | $8.46 | 14,870,164 |
| 2023-08-30 | $8.82 | $8.93 | $8.54 | $8.57 | $8.57 | 17,159,463 |
| 2023-08-29 | $8.28 | $8.98 | $8.17 | $8.88 | $8.88 | 18,000,027 |
| 2023-08-28 | $8.27 | $8.47 | $8.22 | $8.33 | $8.33 | 12,645,546 |
| 2023-08-25 | $8.01 | $8.24 | $7.97 | $8.13 | $8.13 | 17,412,338 |
| 2023-08-24 | $8.24 | $8.29 | $7.78 | $7.99 | $7.99 | 23,448,508 |
| 2023-08-23 | $8.37 | $8.53 | $8.16 | $8.20 | $8.20 | 18,022,128 |
| 2023-08-22 | $8.97 | $9.04 | $8.35 | $8.43 | $8.43 | 20,764,303 |
| 2023-08-21 | $8.65 | $8.97 | $8.58 | $8.84 | $8.84 | 14,549,022 |
| 2023-08-18 | $8.39 | $8.82 | $8.31 | $8.64 | $8.64 | 13,178,695 |
| 2023-08-17 | $8.56 | $8.66 | $8.39 | $8.59 | $8.59 | 17,977,172 |
| 2023-08-16 | $8.80 | $8.97 | $8.56 | $8.58 | $8.58 | 16,076,674 |
| 2023-08-15 | $9.19 | $9.30 | $8.89 | $8.89 | $8.89 | 15,034,100 |
| 2023-08-14 | $8.92 | $9.38 | $8.81 | $9.29 | $9.29 | 19,344,557 |
| 2023-08-11 | $8.95 | $9.13 | $8.67 | $9.11 | $9.11 | 27,660,617 |
| 2023-08-10 | $9.33 | $9.77 | $8.84 | $9.05 | $9.05 | 69,407,194 |
| 2023-08-09 | $10.86 | $11.03 | $10.56 | $10.75 | $10.75 | 21,772,013 |
| 2023-08-08 | $10.66 | $10.94 | $10.35 | $10.91 | $10.91 | 17,602,359 |
| 2023-08-07 | $11.50 | $11.51 | $10.84 | $11.05 | $11.05 | 18,794,333 |
| 2023-08-04 | $11.75 | $11.96 | $11.54 | $11.56 | $11.56 | 14,388,699 |
| 2023-08-03 | $11.48 | $11.97 | $11.47 | $11.72 | $11.72 | 12,290,166 |
| 2023-08-02 | $12.21 | $12.21 | $11.35 | $11.65 | $11.65 | 29,533,866 |
| 2023-08-01 | $12.89 | $13.17 | $12.70 | $12.76 | $12.76 | 18,376,046 |
| 2023-07-31 | $12.11 | $13.14 | $12.08 | $13.12 | $13.12 | 31,472,066 |
| 2023-07-28 | $11.90 | $12.05 | $11.64 | $11.86 | $11.86 | 16,563,889 |
| 2023-07-27 | $12.24 | $12.33 | $11.55 | $11.65 | $11.65 | 17,360,728 |
| 2023-07-26 | $11.50 | $12.14 | $11.46 | $12.01 | $12.01 | 20,041,766 |
| 2023-07-25 | $12.32 | $12.45 | $11.82 | $11.83 | $11.83 | 16,905,812 |
| 2023-07-24 | $12.42 | $12.66 | $12.27 | $12.33 | $12.33 | 14,594,962 |
| 2023-07-21 | $12.80 | $12.80 | $12.11 | $12.39 | $12.39 | 21,134,554 |
| 2023-07-20 | $12.96 | $13.05 | $12.39 | $12.62 | $12.62 | 23,356,433 |
| 2023-07-19 | $13.05 | $13.44 | $12.95 | $13.17 | $13.17 | 30,026,624 |
| 2023-07-18 | $12.85 | $13.26 | $12.72 | $12.79 | $12.79 | 28,348,798 |
| 2023-07-17 | $12.21 | $13.09 | $12.05 | $12.76 | $12.76 | 35,404,220 |
| 2023-07-14 | $13.22 | $13.29 | $11.99 | $12.14 | $12.14 | 53,839,601 |
| 2023-07-13 | $11.83 | $12.80 | $11.74 | $12.36 | $12.36 | 44,991,699 |
| 2023-07-12 | $11.56 | $11.81 | $11.38 | $11.50 | $11.50 | 32,267,522 |
| 2023-07-11 | $11.04 | $11.24 | $10.74 | $11.18 | $11.18 | 22,424,319 |
| 2023-07-10 | $10.61 | $10.97 | $10.46 | $10.95 | $10.95 | 20,440,317 |
| 2023-07-07 | $10.07 | $10.94 | $10.04 | $10.61 | $10.61 | 29,258,110 |
| 2023-07-06 | $10.49 | $10.49 | $9.81 | $9.95 | $9.95 | 34,117,044 |
| 2023-07-05 | $10.44 | $11.12 | $10.28 | $10.64 | $10.64 | 36,535,277 |
| 2023-07-03 | $10.47 | $10.95 | $10.30 | $10.30 | $10.30 | 16,928,183 |
| 2023-06-30 | $10.23 | $10.43 | $9.87 | $10.39 | $10.39 | 23,073,091 |
| 2023-06-29 | $9.42 | $10.21 | $9.36 | $10.00 | $10.00 | 29,527,063 |
| 2023-06-28 | $9.18 | $9.54 | $9.09 | $9.44 | $9.44 | 14,667,989 |
| 2023-06-27 | $9.17 | $9.28 | $8.94 | $9.26 | $9.26 | 16,818,441 |
| 2023-06-26 | $9.15 | $9.43 | $9.07 | $9.13 | $9.13 | 14,337,323 |
| 2023-06-23 | $9.38 | $9.49 | $9.14 | $9.20 | $9.20 | 22,547,060 |
| 2023-06-22 | $9.78 | $9.89 | $9.44 | $9.68 | $9.68 | 14,632,506 |
| 2023-06-21 | $9.83 | $10.08 | $9.62 | $9.88 | $9.88 | 16,578,657 |
| 2023-06-20 | $10.49 | $10.63 | $9.61 | $9.98 | $9.98 | 26,368,371 |
| 2023-06-16 | $10.88 | $11.05 | $10.28 | $10.57 | $10.57 | 30,501,702 |
| 2023-06-15 | $10.40 | $11.23 | $10.31 | $10.82 | $10.82 | 29,978,787 |
| 2023-06-14 | $11.77 | $11.78 | $10.51 | $10.69 | $10.69 | 53,647,438 |
| 2023-06-13 | $10.73 | $11.11 | $10.48 | $10.91 | $10.91 | 46,207,763 |
| 2023-06-12 | $9.27 | $10.40 | $9.10 | $10.37 | $10.37 | 39,876,751 |
| 2023-06-09 | $9.60 | $9.62 | $9.08 | $9.17 | $9.17 | 22,346,197 |
| 2023-06-08 | $9.69 | $9.75 | $9.30 | $9.52 | $9.52 | 21,980,853 |
| 2023-06-07 | $9.38 | $9.90 | $9.21 | $9.55 | $9.55 | 37,129,886 |
| 2023-06-06 | $8.38 | $9.18 | $8.26 | $9.04 | $9.04 | 25,709,007 |
| 2023-06-05 | $8.75 | $8.87 | $8.40 | $8.42 | $8.42 | 16,088,639 |
| 2023-06-02 | $8.73 | $8.87 | $8.54 | $8.77 | $8.77 | 16,070,823 |
| 2023-06-01 | $8.36 | $8.64 | $8.01 | $8.46 | $8.46 | 23,893,624 |
| 2023-05-31 | $8.83 | $8.91 | $8.18 | $8.32 | $8.32 | 61,772,543 |
| 2023-05-30 | $8.37 | $8.99 | $8.32 | $8.84 | $8.84 | 30,244,842 |
| 2023-05-26 | $8.41 | $8.44 | $8.07 | $8.25 | $8.25 | 18,765,310 |
| 2023-05-25 | $8.50 | $8.61 | $8.14 | $8.38 | $8.38 | 16,632,692 |
| 2023-05-24 | $8.63 | $8.65 | $8.23 | $8.46 | $8.46 | 20,849,696 |
| 2023-05-23 | $8.76 | $9.19 | $8.45 | $8.81 | $8.81 | 26,683,142 |
| 2023-05-22 | $8.00 | $8.89 | $7.91 | $8.83 | $8.83 | 37,695,437 |
| 2023-05-19 | $7.96 | $8.10 | $7.67 | $7.73 | $7.73 | 19,727,291 |
| 2023-05-18 | $8.00 | $8.01 | $7.66 | $7.87 | $7.87 | 21,715,330 |
| 2023-05-17 | $7.62 | $8.14 | $7.58 | $8.04 | $8.04 | 22,927,053 |
| 2023-05-16 | $7.79 | $7.81 | $7.54 | $7.55 | $7.55 | 17,562,174 |
| 2023-05-15 | $7.51 | $8.01 | $7.39 | $7.85 | $7.85 | 22,715,595 |
| 2023-05-12 | $7.68 | $8.02 | $7.44 | $7.48 | $7.48 | 22,995,962 |
| 2023-05-11 | $7.77 | $7.89 | $7.48 | $7.65 | $7.65 | 25,825,226 |
| 2023-05-10 | $8.13 | $8.18 | $7.73 | $7.83 | $7.83 | 21,750,228 |
| 2023-05-09 | $8.68 | $8.85 | $7.91 | $8.01 | $8.01 | 53,930,134 |
| 2023-05-08 | $9.47 | $9.50 | $9.05 | $9.29 | $9.29 | 16,994,017 |
| 2023-05-05 | $8.95 | $9.41 | $8.93 | $9.29 | $9.29 | 17,605,617 |
| 2023-05-04 | $8.84 | $8.91 | $8.62 | $8.78 | $8.78 | 10,768,591 |
| 2023-05-03 | $8.58 | $9.13 | $8.50 | $8.86 | $8.86 | 13,034,310 |
| 2023-05-02 | $8.80 | $8.81 | $8.49 | $8.59 | $8.59 | 12,848,866 |
| 2023-05-01 | $9.01 | $9.09 | $8.70 | $8.83 | $8.83 | 14,591,571 |
| 2023-04-28 | $8.96 | $9.16 | $8.79 | $9.03 | $9.03 | 11,952,893 |
| 2023-04-27 | $8.65 | $9.16 | $8.65 | $8.97 | $8.97 | 20,213,156 |
| 2023-04-26 | $8.89 | $8.89 | $8.37 | $8.47 | $8.47 | 24,145,144 |
| 2023-04-25 | $9.12 | $9.13 | $8.76 | $8.91 | $8.91 | 15,692,324 |
| 2023-04-24 | $9.01 | $9.35 | $8.83 | $9.27 | $9.27 | 15,612,050 |
| 2023-04-21 | $8.84 | $9.15 | $8.65 | $9.05 | $9.05 | 25,217,795 |
| 2023-04-20 | $8.74 | $9.02 | $8.66 | $8.85 | $8.85 | 19,562,483 |
| 2023-04-19 | $8.80 | $9.15 | $8.72 | $9.00 | $9.00 | 23,991,181 |
| 2023-04-18 | $9.35 | $9.38 | $8.86 | $9.02 | $9.02 | 24,497,513 |
| 2023-04-17 | $9.01 | $9.58 | $8.89 | $9.50 | $9.50 | 24,093,573 |
| 2023-04-14 | $9.31 | $9.41 | $8.88 | $9.04 | $9.04 | 25,300,797 |
| 2023-04-13 | $9.50 | $9.60 | $9.25 | $9.30 | $9.30 | 21,825,807 |
| 2023-04-12 | $10.11 | $10.23 | $9.32 | $9.39 | $9.39 | 27,285,952 |
| 2023-04-11 | $9.40 | $9.79 | $9.28 | $9.76 | $9.76 | 28,712,700 |
| 2023-04-10 | $9.15 | $9.38 | $8.90 | $9.36 | $9.36 | 29,697,755 |
| 2023-04-06 | $9.75 | $9.79 | $9.24 | $9.27 | $9.27 | 31,901,198 |
| 2023-04-05 | $10.46 | $10.57 | $9.60 | $9.68 | $9.68 | 30,436,684 |
| 2023-04-04 | $11.24 | $11.24 | $10.37 | $10.58 | $10.58 | 22,058,641 |
| 2023-04-03 | $11.50 | $11.76 | $10.84 | $11.12 | $11.12 | 21,181,719 |
| 2023-03-31 | $11.40 | $11.91 | $11.18 | $11.72 | $11.72 | 17,510,085 |
| 2023-03-30 | $11.40 | $11.60 | $11.17 | $11.25 | $11.25 | 17,551,688 |
| 2023-03-29 | $10.64 | $11.12 | $10.40 | $11.03 | $11.03 | 16,965,621 |
| 2023-03-28 | $10.72 | $10.75 | $10.30 | $10.40 | $10.40 | 15,194,370 |
| 2023-03-27 | $11.46 | $11.46 | $10.62 | $10.72 | $10.72 | 18,547,305 |
| 2023-03-24 | $11.26 | $11.42 | $10.92 | $11.23 | $11.23 | 15,316,677 |
| 2023-03-23 | $11.45 | $12.35 | $11.26 | $11.49 | $11.49 | 19,686,222 |
| 2023-03-22 | $11.52 | $11.80 | $11.18 | $11.22 | $11.22 | 17,513,466 |
| 2023-03-21 | $11.05 | $11.67 | $10.99 | $11.52 | $11.52 | 17,744,984 |
| 2023-03-20 | $11.17 | $11.42 | $10.73 | $10.84 | $10.84 | 19,631,527 |
| 2023-03-17 | $11.67 | $11.77 | $10.97 | $11.17 | $11.17 | 25,744,594 |
| 2023-03-16 | $11.74 | $11.94 | $11.39 | $11.80 | $11.80 | 17,441,969 |
| 2023-03-15 | $11.75 | $11.85 | $11.41 | $11.80 | $11.80 | 19,563,969 |
| 2023-03-14 | $12.82 | $13.00 | $11.86 | $12.16 | $12.16 | 32,654,323 |
| 2023-03-13 | $11.96 | $12.76 | $11.66 | $12.40 | $12.40 | 17,818,681 |
| 2023-03-10 | $13.01 | $13.01 | $11.99 | $12.35 | $12.35 | 23,237,703 |
| 2023-03-09 | $13.77 | $14.07 | $13.00 | $13.02 | $13.02 | 15,295,377 |
| 2023-03-08 | $13.33 | $13.83 | $13.16 | $13.78 | $13.78 | 11,065,842 |
| 2023-03-07 | $13.60 | $13.70 | $13.13 | $13.40 | $13.40 | 12,624,158 |
| 2023-03-06 | $13.98 | $14.28 | $13.64 | $13.67 | $13.67 | 12,768,760 |
| 2023-03-03 | $13.53 | $13.97 | $13.29 | $13.84 | $13.84 | 19,169,257 |
| 2023-03-02 | $13.64 | $13.64 | $12.39 | $13.33 | $13.33 | 33,036,871 |
| 2023-03-01 | $14.91 | $15.03 | $14.11 | $14.21 | $14.21 | 17,422,750 |
| 2023-02-28 | $14.58 | $15.08 | $14.42 | $14.87 | $14.87 | 16,026,620 |
| 2023-02-27 | $14.40 | $14.72 | $14.20 | $14.66 | $14.66 | 11,486,143 |
| 2023-02-24 | $14.21 | $14.29 | $13.91 | $14.18 | $14.18 | 11,163,257 |
| 2023-02-23 | $14.93 | $15.01 | $14.20 | $14.65 | $14.65 | 12,960,037 |
| 2023-02-22 | $14.48 | $14.77 | $14.20 | $14.54 | $14.54 | 11,096,099 |
| 2023-02-21 | $15.30 | $15.45 | $14.40 | $14.43 | $14.43 | 14,390,516 |
| 2023-02-17 | $15.68 | $15.76 | $15.22 | $15.58 | $15.58 | 10,668,639 |
| 2023-02-16 | $16.36 | $16.58 | $15.82 | $15.84 | $15.84 | 12,856,386 |
| 2023-02-15 | $15.71 | $16.80 | $15.64 | $16.77 | $16.77 | 15,805,258 |
| 2023-02-14 | $15.20 | $15.87 | $14.82 | $15.81 | $15.81 | 13,326,836 |
| 2023-02-13 | $15.34 | $15.84 | $14.87 | $15.47 | $15.47 | 10,766,452 |
| 2023-02-10 | $15.15 | $15.55 | $14.84 | $15.36 | $15.36 | 12,390,257 |
| 2023-02-09 | $16.18 | $16.52 | $15.26 | $15.36 | $15.36 | 14,681,056 |
| 2023-02-08 | $16.16 | $16.81 | $15.89 | $15.90 | $15.90 | 15,352,126 |
| 2023-02-07 | $16.53 | $16.57 | $15.51 | $16.14 | $16.14 | 19,577,100 |
| 2023-02-06 | $16.86 | $17.14 | $16.25 | $16.48 | $16.48 | 16,571,762 |
| 2023-02-03 | $17.25 | $18.07 | $17.10 | $17.38 | $17.38 | 13,428,216 |
| 2023-02-02 | $18.26 | $18.88 | $17.45 | $17.89 | $17.89 | 25,903,698 |
| 2023-02-01 | $16.96 | $18.09 | $16.61 | $17.68 | $17.68 | 22,894,899 |
| 2023-01-31 | $15.96 | $17.08 | $15.93 | $17.02 | $17.02 | 20,455,435 |
| 2023-01-30 | $15.56 | $16.08 | $15.30 | $15.71 | $15.71 | 14,488,932 |
| 2023-01-27 | $15.11 | $16.07 | $14.92 | $15.86 | $15.86 | 25,437,203 |
| 2023-01-26 | $16.57 | $16.69 | $15.00 | $15.37 | $15.37 | 28,030,057 |
| 2023-01-25 | $16.25 | $16.52 | $15.47 | $16.34 | $16.34 | 18,991,640 |
| 2023-01-24 | $17.05 | $17.49 | $16.67 | $16.74 | $16.74 | 14,889,677 |
| 2023-01-23 | $16.18 | $17.64 | $15.96 | $17.44 | $17.44 | 24,532,748 |
| 2023-01-20 | $15.48 | $15.93 | $15.29 | $15.90 | $15.90 | 14,838,986 |
| 2023-01-19 | $15.89 | $16.39 | $15.12 | $15.31 | $15.31 | 20,463,261 |
| 2023-01-18 | $17.07 | $18.13 | $16.53 | $16.70 | $16.70 | 23,290,275 |
| 2023-01-17 | $16.67 | $17.10 | $16.33 | $16.83 | $16.83 | 17,293,812 |
| 2023-01-13 | $16.27 | $16.81 | $15.98 | $16.49 | $16.49 | 19,122,897 |
| 2023-01-12 | $16.44 | $16.81 | $15.85 | $16.79 | $16.79 | 18,483,277 |
| 2023-01-11 | $15.16 | $16.25 | $14.82 | $16.21 | $16.21 | 21,779,740 |
| 2023-01-10 | $14.19 | $14.98 | $14.03 | $14.95 | $14.95 | 13,444,517 |
| 2023-01-09 | $13.87 | $14.53 | $13.66 | $14.22 | $14.22 | 18,610,529 |
| 2023-01-06 | $12.62 | $13.42 | $12.28 | $13.41 | $13.41 | 14,575,088 |
| 2023-01-05 | $12.67 | $12.77 | $12.38 | $12.66 | $12.66 | 11,640,417 |
| 2023-01-04 | $12.54 | $13.03 | $12.08 | $13.00 | $13.00 | 13,353,468 |
| 2023-01-03 | $12.71 | $12.97 | $11.91 | $12.18 | $12.18 | 29,326,000 |
| 2022-12-30 | $12.08 | $12.42 | $11.88 | $12.37 | $12.37 | 9,916,394 |
| 2022-12-29 | $11.94 | $12.42 | $11.82 | $12.23 | $12.23 | 12,335,281 |
| 2022-12-28 | $11.70 | $11.88 | $11.49 | $11.71 | $11.71 | 12,924,659 |
| 2022-12-27 | $12.20 | $12.22 | $11.64 | $11.72 | $11.72 | 12,665,957 |
| 2022-12-23 | $12.54 | $12.65 | $12.23 | $12.34 | $12.34 | 8,968,343 |
| 2022-12-22 | $12.83 | $12.89 | $12.04 | $12.55 | $12.55 | 17,301,520 |
| 2022-12-21 | $12.91 | $13.26 | $12.49 | $13.08 | $13.08 | 14,017,013 |
| 2022-12-20 | $12.73 | $13.41 | $12.58 | $12.72 | $12.72 | 15,369,587 |
| 2022-12-19 | $14.09 | $14.09 | $12.71 | $12.91 | $12.91 | 20,825,082 |
| 2022-12-16 | $14.41 | $14.50 | $13.71 | $14.02 | $14.02 | 22,296,081 |
| 2022-12-15 | $15.03 | $15.68 | $14.40 | $14.42 | $14.42 | 24,646,672 |
| 2022-12-14 | $14.76 | $15.59 | $14.70 | $15.21 | $15.21 | 27,714,917 |
| 2022-12-13 | $14.79 | $15.16 | $13.95 | $14.11 | $14.11 | 17,427,897 |
| 2022-12-12 | $13.30 | $14.17 | $13.22 | $13.93 | $13.93 | 12,933,504 |
| 2022-12-09 | $13.74 | $13.84 | $13.28 | $13.36 | $13.36 | 12,053,579 |
| 2022-12-08 | $13.80 | $14.28 | $13.55 | $13.78 | $13.78 | 11,442,762 |
| 2022-12-07 | $13.75 | $14.16 | $13.40 | $13.68 | $13.68 | 13,039,485 |
| 2022-12-06 | $15.01 | $15.06 | $13.68 | $13.82 | $13.82 | 22,985,937 |
| 2022-12-05 | $15.71 | $15.93 | $14.96 | $14.96 | $14.96 | 10,987,805 |
| 2022-12-02 | $15.44 | $16.02 | $15.32 | $15.81 | $15.81 | 10,416,791 |
| 2022-12-01 | $16.06 | $16.20 | $15.27 | $15.75 | $15.75 | 13,885,133 |
| 2022-11-30 | $15.15 | $15.99 | $14.76 | $15.96 | $15.96 | 20,705,687 |
| 2022-11-29 | $15.03 | $15.45 | $14.87 | $14.90 | $14.90 | 11,519,301 |
| 2022-11-28 | $15.55 | $15.80 | $14.86 | $14.92 | $14.92 | 12,181,126 |
| 2022-11-25 | $15.44 | $15.77 | $15.33 | $15.73 | $15.73 | 6,271,657 |
| 2022-11-23 | $15.27 | $15.51 | $14.99 | $15.48 | $15.48 | 11,494,169 |
| 2022-11-22 | $15.15 | $15.31 | $14.88 | $15.18 | $15.18 | 13,638,299 |
| 2022-11-21 | $15.50 | $15.50 | $14.84 | $15.19 | $15.19 | 13,550,758 |
| 2022-11-18 | $16.57 | $16.74 | $15.47 | $15.84 | $15.84 | 14,097,478 |
| 2022-11-17 | $15.94 | $16.53 | $15.57 | $16.30 | $16.30 | 20,833,463 |
| 2022-11-16 | $17.26 | $17.50 | $16.33 | $16.71 | $16.71 | 15,602,335 |
| 2022-11-15 | $18.05 | $18.26 | $17.34 | $17.56 | $17.56 | 16,547,464 |
| 2022-11-14 | $17.81 | $17.89 | $16.69 | $17.30 | $17.30 | 20,569,631 |
| 2022-11-11 | $17.06 | $18.16 | $16.74 | $17.89 | $17.89 | 23,421,276 |
| 2022-11-10 | $15.76 | $17.19 | $15.56 | $17.01 | $17.01 | 32,209,633 |
| 2022-11-09 | $15.47 | $16.41 | $14.50 | $14.61 | $14.61 | 30,485,533 |
| 2022-11-08 | $15.19 | $15.29 | $14.44 | $14.81 | $14.81 | 20,710,584 |
| 2022-11-07 | $15.09 | $15.23 | $14.42 | $14.98 | $14.98 | 14,385,883 |
| 2022-11-04 | $15.25 | $15.35 | $14.33 | $14.79 | $14.79 | 16,434,980 |
| 2022-11-03 | $14.54 | $15.19 | $14.38 | $14.61 | $14.61 | 15,040,512 |
| 2022-11-02 | $15.70 | $15.83 | $14.71 | $14.72 | $14.72 | 18,325,302 |
| 2022-11-01 | $16.53 | $16.74 | $15.68 | $15.69 | $15.69 | 14,072,792 |
| 2022-10-31 | $16.05 | $16.21 | $15.60 | $15.98 | $15.98 | 13,802,075 |
| 2022-10-28 | $15.97 | $16.13 | $15.32 | $16.09 | $16.09 | 16,982,783 |
| 2022-10-27 | $16.66 | $16.68 | $15.97 | $16.07 | $16.07 | 15,611,955 |
| 2022-10-26 | $16.63 | $17.21 | $16.34 | $16.42 | $16.42 | 18,721,768 |
| 2022-10-25 | $15.73 | $16.86 | $15.73 | $16.57 | $16.57 | 17,301,996 |
| 2022-10-24 | $16.50 | $16.53 | $15.43 | $15.73 | $15.73 | 21,044,038 |
| 2022-10-21 | $16.20 | $16.57 | $15.69 | $16.49 | $16.49 | 27,085,502 |
| 2022-10-20 | $16.97 | $16.99 | $16.11 | $16.33 | $16.33 | 19,323,865 |
| 2022-10-19 | $18.93 | $18.93 | $16.81 | $16.95 | $16.95 | 29,147,336 |
| 2022-10-18 | $19.60 | $19.75 | $18.48 | $19.11 | $19.11 | 16,435,064 |
| 2022-10-17 | $18.59 | $19.10 | $18.42 | $18.62 | $18.62 | 15,412,066 |
| 2022-10-14 | $18.24 | $19.29 | $17.88 | $18.03 | $18.03 | 26,502,681 |
| 2022-10-13 | $17.90 | $19.30 | $17.80 | $19.23 | $19.23 | 18,688,559 |
| 2022-10-12 | $19.77 | $19.84 | $18.60 | $18.93 | $18.93 | 14,635,358 |
| 2022-10-11 | $19.56 | $20.01 | $19.05 | $19.79 | $19.79 | 12,844,708 |
| 2022-10-10 | $20.05 | $20.12 | $19.36 | $19.85 | $19.85 | 12,013,923 |
| 2022-10-07 | $20.45 | $20.54 | $19.54 | $19.90 | $19.90 | 20,725,625 |
| 2022-10-06 | $21.76 | $22.72 | $20.82 | $21.09 | $21.09 | 15,385,126 |
| 2022-10-05 | $22.66 | $22.77 | $21.03 | $21.97 | $21.97 | 19,808,729 |
| 2022-10-04 | $22.89 | $23.45 | $22.76 | $23.39 | $23.39 | 15,283,572 |
| 2022-10-03 | $21.18 | $22.10 | $21.10 | $21.82 | $21.82 | 12,107,559 |
| 2022-09-30 | $20.90 | $21.91 | $20.77 | $21.01 | $21.01 | 13,043,942 |
| 2022-09-29 | $21.91 | $22.18 | $20.48 | $21.04 | $21.04 | 16,002,122 |
| 2022-09-28 | $21.79 | $22.68 | $21.48 | $22.50 | $22.50 | 14,704,764 |
| 2022-09-27 | $22.42 | $22.94 | $21.83 | $21.85 | $21.85 | 19,082,303 |
| 2022-09-26 | $22.51 | $23.45 | $21.66 | $21.69 | $21.69 | 14,961,259 |
| 2022-09-23 | $23.08 | $23.27 | $22.22 | $22.63 | $22.63 | 17,263,280 |
| 2022-09-22 | $25.32 | $25.50 | $23.72 | $23.94 | $23.94 | 17,168,308 |
| 2022-09-21 | $26.18 | $26.84 | $25.51 | $25.52 | $25.52 | 15,711,320 |
| 2022-09-20 | $27.41 | $27.70 | $25.85 | $26.00 | $26.00 | 14,249,263 |
| 2022-09-19 | $27.68 | $28.40 | $27.24 | $27.71 | $27.71 | 12,476,848 |
| 2022-09-16 | $28.36 | $28.86 | $27.80 | $28.25 | $28.25 | 19,233,042 |
| 2022-09-15 | $29.19 | $30.43 | $29.01 | $29.30 | $29.30 | 17,431,135 |
| 2022-09-14 | $28.64 | $29.69 | $28.11 | $29.59 | $29.59 | 16,094,182 |
| 2022-09-13 | $28.26 | $29.39 | $28.03 | $28.91 | $28.91 | 17,487,628 |
| 2022-09-12 | $30.03 | $30.03 | $28.67 | $30.03 | $30.03 | 17,469,683 |
| 2022-09-09 | $29.37 | $30.00 | $28.90 | $29.92 | $29.92 | 19,201,635 |
| 2022-09-08 | $27.18 | $29.13 | $27.04 | $29.12 | $29.12 | 22,926,761 |
| 2022-09-07 | $25.83 | $27.62 | $25.63 | $27.47 | $27.47 | 18,168,995 |
| 2022-09-06 | $26.11 | $26.11 | $24.94 | $25.85 | $25.85 | 16,280,268 |
| 2022-09-02 | $27.41 | $27.46 | $25.60 | $25.87 | $25.87 | 18,542,085 |
| 2022-09-01 | $27.41 | $27.89 | $25.93 | $26.94 | $26.94 | 19,613,124 |
| 2022-08-31 | $28.70 | $29.09 | $27.79 | $28.04 | $28.04 | 18,304,404 |
| 2022-08-30 | $29.13 | $30.68 | $27.51 | $28.19 | $28.19 | 34,577,044 |
| 2022-08-29 | $28.46 | $29.57 | $28.34 | $28.50 | $28.50 | 17,203,124 |
| 2022-08-26 | $30.06 | $30.24 | $28.70 | $28.94 | $28.94 | 23,810,855 |
| 2022-08-25 | $31.17 | $31.56 | $28.71 | $30.00 | $30.00 | 59,927,087 |
| 2022-08-24 | $26.56 | $28.11 | $26.22 | $27.52 | $27.52 | 17,741,561 |
| 2022-08-23 | $26.56 | $27.19 | $26.05 | $26.12 | $26.12 | 14,382,926 |
| 2022-08-22 | $25.70 | $26.53 | $25.47 | $26.38 | $26.38 | 15,119,329 |
| 2022-08-19 | $27.24 | $27.49 | $26.28 | $26.82 | $26.82 | 19,268,179 |
| 2022-08-18 | $29.07 | $29.55 | $27.49 | $28.43 | $28.43 | 15,947,966 |
| 2022-08-17 | $28.23 | $28.99 | $27.60 | $28.47 | $28.47 | 23,045,399 |
| 2022-08-16 | $29.38 | $30.25 | $28.58 | $29.19 | $29.19 | 21,923,131 |
| 2022-08-15 | $29.91 | $31.11 | $29.39 | $29.96 | $29.96 | 28,313,562 |
| 2022-08-12 | $28.22 | $29.97 | $27.57 | $29.54 | $29.54 | 27,210,492 |
| 2022-08-11 | $29.26 | $29.59 | $27.60 | $27.74 | $27.74 | 30,245,781 |
| 2022-08-10 | $26.34 | $29.29 | $25.99 | $28.78 | $28.78 | 53,126,788 |
| 2022-08-09 | $24.18 | $25.11 | $24.08 | $24.67 | $24.67 | 23,896,309 |
| 2022-08-08 | $26.46 | $26.65 | $25.31 | $25.62 | $25.62 | 25,989,486 |
| 2022-08-05 | $24.98 | $25.73 | $24.43 | $25.19 | $25.19 | 25,900,779 |
| 2022-08-04 | $23.49 | $24.25 | $22.97 | $24.11 | $24.11 | 19,410,416 |
| 2022-08-03 | $23.34 | $23.60 | $22.40 | $23.56 | $23.56 | 19,864,190 |
| 2022-08-02 | $20.87 | $23.51 | $20.79 | $23.23 | $23.23 | 30,460,276 |
| 2022-08-01 | $21.09 | $21.49 | $20.55 | $21.24 | $21.24 | 14,534,985 |
| 2022-07-29 | $20.65 | $22.26 | $20.55 | $21.34 | $21.34 | 33,000,089 |
| 2022-07-28 | $20.01 | $21.86 | $20.01 | $21.63 | $21.63 | 77,066,856 |
| 2022-07-27 | $16.94 | $17.32 | $16.59 | $17.18 | $17.18 | 14,187,655 |
| 2022-07-26 | $17.23 | $17.27 | $16.34 | $16.38 | $16.38 | 12,658,093 |
| 2022-07-25 | $17.62 | $17.75 | $17.03 | $17.49 | $17.49 | 9,821,990 |
| 2022-07-22 | $18.38 | $18.90 | $17.45 | $17.64 | $17.64 | 16,461,675 |
| 2022-07-21 | $18.05 | $18.44 | $17.63 | $18.32 | $18.32 | 14,252,450 |
| 2022-07-20 | $17.30 | $18.31 | $17.10 | $18.10 | $18.10 | 18,217,944 |
| 2022-07-19 | $16.80 | $17.36 | $16.26 | $17.30 | $17.30 | 16,442,480 |
| 2022-07-18 | $16.28 | $17.06 | $16.13 | $16.42 | $16.42 | 25,461,977 |
| 2022-07-15 | $16.76 | $16.79 | $14.75 | $15.46 | $15.46 | 52,813,522 |
| 2022-07-14 | $17.98 | $18.00 | $17.11 | $17.75 | $17.75 | 13,502,922 |
| 2022-07-13 | $17.46 | $18.56 | $17.01 | $18.25 | $18.25 | 14,004,610 |
| 2022-07-12 | $18.36 | $18.66 | $17.54 | $18.02 | $18.02 | 14,060,319 |
| 2022-07-11 | $19.44 | $19.70 | $18.19 | $18.46 | $18.46 | 14,301,741 |
| 2022-07-08 | $18.65 | $20.02 | $18.47 | $19.77 | $19.77 | 17,045,699 |
| 2022-07-07 | $17.78 | $19.52 | $17.77 | $19.14 | $19.14 | 22,755,769 |
| 2022-07-06 | $17.52 | $18.39 | $17.16 | $17.58 | $17.58 | 18,060,689 |
| 2022-07-05 | $16.95 | $17.62 | $16.00 | $17.60 | $17.60 | 17,473,159 |
| 2022-07-01 | $16.55 | $17.47 | $16.54 | $17.18 | $17.18 | 12,199,754 |
| 2022-06-30 | $16.00 | $16.96 | $15.63 | $16.57 | $16.57 | 19,091,860 |
| 2022-06-29 | $16.77 | $16.77 | $15.88 | $16.35 | $16.35 | 17,028,932 |
| 2022-06-28 | $18.05 | $18.42 | $16.93 | $17.13 | $17.13 | 15,670,540 |
| 2022-06-27 | $18.26 | $18.60 | $17.61 | $18.10 | $18.10 | 14,231,268 |
| 2022-06-24 | $18.00 | $18.39 | $17.56 | $18.23 | $18.23 | 21,563,028 |
| 2022-06-23 | $16.90 | $17.91 | $16.52 | $17.87 | $17.87 | 18,046,006 |
| 2022-06-22 | $16.16 | $17.42 | $16.06 | $16.89 | $16.89 | 16,716,888 |
| 2022-06-21 | $16.40 | $17.09 | $16.18 | $16.58 | $16.58 | 18,498,190 |
| 2022-06-17 | $14.42 | $16.04 | $14.38 | $15.83 | $15.83 | 28,437,053 |
| 2022-06-16 | $14.57 | $14.95 | $13.95 | $14.25 | $14.25 | 20,371,442 |
| 2022-06-15 | $14.43 | $15.61 | $14.21 | $15.22 | $15.22 | 24,183,072 |
| 2022-06-14 | $14.50 | $14.54 | $13.90 | $14.20 | $14.20 | 16,754,824 |
| 2022-06-13 | $15.04 | $15.24 | $13.96 | $14.20 | $14.20 | 22,194,096 |
| 2022-06-10 | $16.41 | $16.89 | $15.75 | $15.96 | $15.96 | 21,364,606 |
| 2022-06-09 | $18.06 | $18.40 | $16.92 | $16.92 | $16.92 | 19,674,667 |
| 2022-06-08 | $18.95 | $19.71 | $18.36 | $18.54 | $18.54 | 21,536,490 |
| 2022-06-07 | $18.14 | $18.89 | $17.85 | $18.85 | $18.85 | 17,176,809 |
| 2022-06-06 | $18.34 | $19.25 | $17.82 | $18.58 | $18.58 | 24,261,363 |
| 2022-06-03 | $17.95 | $18.48 | $17.52 | $17.90 | $17.90 | 14,501,079 |
| 2022-06-02 | $17.87 | $18.86 | $17.70 | $18.29 | $18.29 | 19,863,781 |
| 2022-06-01 | $18.62 | $18.95 | $17.62 | $17.92 | $17.92 | 19,701,832 |
| 2022-05-31 | $18.97 | $19.35 | $18.01 | $18.48 | $18.48 | 38,166,896 |
| 2022-05-27 | $17.17 | $19.06 | $17.10 | $19.06 | $19.06 | 29,086,208 |
| 2022-05-26 | $15.69 | $17.31 | $15.45 | $17.06 | $17.06 | 22,829,617 |
| 2022-05-25 | $15.15 | $15.92 | $14.98 | $15.76 | $15.76 | 16,537,087 |
| 2022-05-24 | $16.29 | $16.40 | $14.97 | $15.18 | $15.18 | 23,115,921 |
| 2022-05-23 | $16.33 | $16.80 | $15.62 | $16.64 | $16.64 | 19,196,287 |
| 2022-05-20 | $16.86 | $16.96 | $15.38 | $16.45 | $16.45 | 24,845,853 |
| 2022-05-19 | $15.87 | $17.12 | $15.75 | $16.57 | $16.57 | 24,266,546 |
| 2022-05-18 | $16.28 | $17.21 | $15.68 | $15.88 | $15.88 | 28,988,333 |
| 2022-05-17 | $15.00 | $16.60 | $14.90 | $16.53 | $16.53 | 35,293,966 |
| 2022-05-16 | $15.05 | $15.46 | $14.43 | $14.50 | $14.50 | 23,938,212 |
| 2022-05-13 | $14.18 | $15.41 | $14.10 | $15.03 | $15.03 | 29,243,141 |
| 2022-05-12 | $13.06 | $14.59 | $12.70 | $13.58 | $13.58 | 42,725,248 |
| 2022-05-11 | $15.74 | $15.78 | $13.40 | $13.45 | $13.45 | 34,183,898 |
| 2022-05-10 | $16.77 | $16.81 | $15.09 | $15.71 | $15.71 | 30,519,432 |
| 2022-05-09 | $18.72 | $18.72 | $16.55 | $16.63 | $16.63 | 30,230,139 |
| 2022-05-06 | $20.91 | $20.93 | $18.76 | $19.41 | $19.41 | 23,001,054 |
| 2022-05-05 | $22.99 | $23.02 | $20.91 | $21.26 | $21.26 | 19,774,160 |
| 2022-05-04 | $21.60 | $23.49 | $21.15 | $23.40 | $23.40 | 20,052,022 |
| 2022-05-03 | $21.47 | $22.40 | $21.27 | $21.54 | $21.54 | 13,716,274 |
| 2022-05-02 | $20.80 | $21.76 | $20.29 | $21.70 | $21.70 | 15,995,358 |
| 2022-04-29 | $21.79 | $22.82 | $20.97 | $21.02 | $21.02 | 16,368,836 |
| 2022-04-28 | $22.31 | $22.47 | $20.08 | $21.74 | $21.74 | 25,532,072 |
| 2022-04-27 | $22.23 | $23.21 | $21.96 | $22.13 | $22.13 | 19,188,405 |
| 2022-04-26 | $22.55 | $22.84 | $21.87 | $22.32 | $22.32 | 18,292,810 |
| 2022-04-25 | $21.52 | $22.80 | $21.31 | $22.75 | $22.75 | 18,772,208 |
| 2022-04-22 | $23.07 | $23.62 | $21.74 | $22.04 | $22.04 | 28,612,511 |
| 2022-04-21 | $26.95 | $27.24 | $22.69 | $22.85 | $22.85 | 31,295,367 |
| 2022-04-20 | $28.05 | $28.25 | $26.61 | $26.63 | $26.63 | 18,414,044 |
| 2022-04-19 | $27.22 | $28.29 | $26.34 | $28.05 | $28.05 | 43,801,985 |
| 2022-04-18 | $25.78 | $26.04 | $24.72 | $25.55 | $25.55 | 10,560,570 |
| 2022-04-14 | $26.79 | $26.92 | $25.76 | $25.77 | $25.77 | 10,763,955 |
| 2022-04-13 | $25.96 | $26.94 | $25.54 | $26.75 | $26.75 | 11,345,452 |
| 2022-04-12 | $26.49 | $27.46 | $25.71 | $25.92 | $25.92 | 14,102,056 |
| 2022-04-11 | $25.37 | $26.88 | $25.34 | $26.23 | $26.23 | 17,857,386 |
| 2022-04-08 | $27.20 | $27.29 | $25.97 | $26.02 | $26.02 | 15,241,914 |
| 2022-04-07 | $28.20 | $28.63 | $26.52 | $27.32 | $27.32 | 15,941,920 |
| 2022-04-06 | $29.64 | $30.10 | $27.65 | $28.29 | $28.29 | 22,337,657 |
| 2022-04-05 | $31.78 | $31.87 | $30.37 | $30.44 | $30.44 | 21,356,519 |
| 2022-04-04 | $28.64 | $32.05 | $28.56 | $31.75 | $31.75 | 29,601,067 |
| 2022-04-01 | $28.79 | $28.79 | $27.86 | $28.34 | $28.34 | 15,325,552 |
| 2022-03-31 | $28.39 | $29.99 | $28.36 | $28.61 | $28.61 | 19,295,477 |
| 2022-03-30 | $29.26 | $29.55 | $28.24 | $28.39 | $28.39 | 17,433,415 |
| 2022-03-29 | $28.05 | $29.78 | $27.85 | $29.65 | $29.65 | 19,803,432 |
| 2022-03-28 | $27.81 | $28.78 | $27.41 | $28.08 | $28.08 | 16,377,514 |
| 2022-03-25 | $28.22 | $28.24 | $27.02 | $27.95 | $27.95 | 14,095,499 |
| 2022-03-24 | $27.64 | $28.46 | $26.91 | $28.46 | $28.46 | 18,275,409 |
| 2022-03-23 | $27.05 | $29.08 | $26.75 | $27.64 | $27.64 | 25,826,523 |
| 2022-03-22 | $25.70 | $27.55 | $25.53 | $27.25 | $27.25 | 20,584,800 |
| 2022-03-21 | $26.04 | $26.78 | $25.05 | $25.81 | $25.81 | 15,810,655 |
| 2022-03-18 | $25.49 | $26.36 | $25.36 | $26.15 | $26.15 | 20,328,359 |
| 2022-03-17 | $23.62 | $25.66 | $23.56 | $25.66 | $25.66 | 19,045,117 |
| 2022-03-16 | $23.38 | $24.17 | $23.04 | $24.00 | $24.00 | 22,906,239 |
| 2022-03-15 | $22.28 | $23.14 | $21.27 | $23.09 | $23.09 | 18,194,655 |
| 2022-03-14 | $23.92 | $24.14 | $22.16 | $22.49 | $22.49 | 22,203,077 |
| 2022-03-11 | $26.00 | $26.65 | $24.37 | $24.44 | $24.44 | 18,559,924 |
| 2022-03-10 | $26.00 | $26.74 | $24.75 | $25.89 | $25.89 | 20,562,225 |
| 2022-03-09 | $25.90 | $26.35 | $24.95 | $26.19 | $26.19 | 23,907,512 |
| 2022-03-08 | $23.53 | $26.07 | $22.31 | $25.58 | $25.58 | 36,792,050 |
| 2022-03-07 | $23.80 | $24.64 | $23.22 | $23.24 | $23.24 | 26,438,355 |
| 2022-03-04 | $23.50 | $24.51 | $22.75 | $23.07 | $23.07 | 21,394,217 |
| 2022-03-03 | $25.27 | $25.42 | $23.59 | $23.72 | $23.72 | 20,458,960 |
| 2022-03-02 | $25.25 | $25.59 | $24.27 | $25.27 | $25.27 | 23,854,529 |
| 2022-03-01 | $25.30 | $25.66 | $24.31 | $24.85 | $24.85 | 29,218,850 |
| 2022-02-28 | $24.03 | $25.81 | $23.29 | $25.29 | $25.29 | 39,976,408 |
| 2022-02-25 | $22.00 | $22.65 | $21.05 | $22.59 | $22.59 | 19,420,418 |
| 2022-02-24 | $18.38 | $21.99 | $18.30 | $21.87 | $21.87 | 25,051,041 |
| 2022-02-23 | $21.05 | $21.45 | $19.72 | $19.81 | $19.81 | 14,788,250 |
| 2022-02-22 | $21.48 | $21.93 | $20.39 | $20.74 | $20.74 | 15,034,942 |
| 2022-02-18 | $22.88 | $23.06 | $21.60 | $22.07 | $22.07 | 15,435,882 |
| 2022-02-17 | $23.44 | $24.01 | $23.13 | $23.15 | $23.15 | 13,231,284 |
| 2022-02-16 | $23.12 | $24.15 | $22.61 | $23.90 | $23.90 | 16,886,593 |
| 2022-02-15 | $22.12 | $23.92 | $22.07 | $23.77 | $23.77 | 22,642,559 |
| 2022-02-14 | $21.16 | $22.44 | $20.90 | $21.47 | $21.47 | 19,187,612 |
| 2022-02-11 | $22.22 | $22.74 | $20.92 | $21.29 | $21.29 | 17,308,153 |
| 2022-02-10 | $22.26 | $23.64 | $22.13 | $22.27 | $22.27 | 18,933,948 |
| 2022-02-09 | $22.44 | $23.00 | $22.12 | $23.00 | $23.00 | 17,612,783 |
| 2022-02-08 | $21.11 | $22.07 | $20.86 | $21.96 | $21.96 | 12,294,132 |
| 2022-02-07 | $21.26 | $22.49 | $21.23 | $21.46 | $21.46 | 15,163,915 |
| 2022-02-04 | $20.93 | $22.11 | $20.64 | $21.43 | $21.43 | 15,539,846 |
| 2022-02-03 | $20.93 | $21.80 | $20.63 | $20.92 | $20.92 | 17,059,170 |
| 2022-02-02 | $23.00 | $23.04 | $21.55 | $21.84 | $21.84 | 19,452,298 |
| 2022-02-01 | $22.55 | $23.10 | $21.27 | $22.90 | $22.90 | 29,208,848 |
| 2022-01-31 | $19.05 | $21.92 | $18.92 | $21.87 | $21.87 | 35,640,581 |
| 2022-01-28 | $18.38 | $18.95 | $17.51 | $18.76 | $18.76 | 25,544,833 |
| 2022-01-27 | $19.75 | $20.06 | $18.09 | $18.26 | $18.26 | 27,721,762 |
| 2022-01-26 | $21.17 | $21.35 | $19.23 | $19.47 | $19.47 | 33,158,954 |
| 2022-01-25 | $20.01 | $20.33 | $18.95 | $19.73 | $19.73 | 26,139,365 |
| 2022-01-24 | $19.99 | $20.71 | $18.27 | $20.70 | $20.70 | 40,051,434 |
| 2022-01-21 | $21.06 | $22.42 | $20.61 | $21.06 | $21.06 | 29,747,471 |
| 2022-01-20 | $21.54 | $23.32 | $21.51 | $21.60 | $21.60 | 31,059,755 |
| 2022-01-19 | $23.00 | $23.08 | $20.97 | $20.99 | $20.99 | 31,644,589 |
| 2022-01-18 | $23.07 | $23.56 | $22.50 | $22.83 | $22.83 | 18,890,817 |
| 2022-01-14 | $23.33 | $23.95 | $22.65 | $23.44 | $23.44 | 21,274,438 |
| 2022-01-13 | $25.17 | $25.73 | $23.88 | $23.91 | $23.91 | 17,745,835 |
| 2022-01-12 | $25.84 | $26.02 | $24.45 | $24.65 | $24.65 | 16,259,949 |
| 2022-01-11 | $24.86 | $25.68 | $24.41 | $25.10 | $25.10 | 13,838,858 |
| 2022-01-10 | $24.35 | $24.78 | $23.46 | $24.75 | $24.75 | 24,159,063 |
| 2022-01-07 | $25.35 | $26.24 | $24.76 | $24.96 | $24.96 | 13,168,917 |
| 2022-01-06 | $25.94 | $26.58 | $24.75 | $25.22 | $25.22 | 21,825,318 |
| 2022-01-05 | $28.30 | $28.38 | $26.20 | $26.27 | $26.27 | 19,086,772 |
| 2022-01-04 | $29.13 | $29.22 | $27.16 | $28.15 | $28.15 | 15,772,990 |
| 2022-01-03 | $28.96 | $29.27 | $27.98 | $28.79 | $28.79 | 13,429,684 |
| 2021-12-31 | $28.67 | $29.43 | $28.19 | $28.23 | $28.23 | 10,247,179 |
| 2021-12-30 | $27.83 | $29.70 | $27.74 | $28.84 | $28.84 | 15,922,188 |
| 2021-12-29 | $27.97 | $28.77 | $27.21 | $27.96 | $27.96 | 13,413,250 |
| 2021-12-28 | $29.40 | $29.55 | $28.10 | $28.33 | $28.33 | 13,006,701 |
| 2021-12-27 | $29.64 | $30.43 | $29.17 | $29.60 | $29.60 | 12,254,954 |
| 2021-12-23 | $29.04 | $29.69 | $28.44 | $29.40 | $29.40 | 10,527,131 |
| 2021-12-22 | $28.73 | $29.37 | $28.33 | $28.88 | $28.88 | 11,888,238 |
| 2021-12-21 | $28.07 | $29.02 | $27.70 | $28.96 | $28.96 | 19,834,116 |
| 2021-12-20 | $27.82 | $28.53 | $27.11 | $27.33 | $27.33 | 23,092,327 |
| 2021-12-17 | $28.99 | $30.76 | $27.92 | $29.75 | $29.75 | 21,750,911 |
| 2021-12-16 | $32.31 | $32.80 | $29.07 | $29.65 | $29.65 | 25,384,039 |
| 2021-12-15 | $30.20 | $31.76 | $28.73 | $31.36 | $31.36 | 20,182,744 |
| 2021-12-14 | $31.12 | $31.68 | $29.77 | $30.55 | $30.55 | 20,632,303 |
| 2021-12-13 | $33.01 | $33.62 | $31.25 | $32.23 | $32.23 | 14,252,388 |
| 2021-12-10 | $34.46 | $35.00 | $32.90 | $33.22 | $33.22 | 13,889,544 |
| 2021-12-09 | $36.00 | $36.87 | $34.08 | $34.42 | $34.42 | 12,964,300 |
| 2021-12-08 | $36.33 | $37.08 | $35.28 | $36.60 | $36.60 | 13,637,398 |
| 2021-12-07 | $35.64 | $36.75 | $35.44 | $36.42 | $36.42 | 18,735,738 |
| 2021-12-06 | $32.48 | $34.97 | $31.40 | $34.05 | $34.05 | 19,627,671 |
| 2021-12-03 | $36.42 | $36.70 | $32.42 | $33.46 | $33.46 | 29,184,316 |
| 2021-12-02 | $35.64 | $37.63 | $35.31 | $36.42 | $36.42 | 20,115,994 |
| 2021-12-01 | $40.29 | $40.85 | $36.34 | $36.71 | $36.71 | 20,165,992 |
| 2021-11-30 | $41.14 | $41.91 | $38.30 | $39.85 | $39.85 | 21,515,476 |
| 2021-11-29 | $40.89 | $41.70 | $39.46 | $41.62 | $41.62 | 15,433,358 |
| 2021-11-26 | $41.10 | $42.12 | $39.57 | $40.25 | $40.25 | 13,370,070 |
| 2021-11-24 | $42.52 | $43.18 | $40.74 | $42.91 | $42.91 | 14,506,013 |
| 2021-11-23 | $42.51 | $44.08 | $41.14 | $42.27 | $42.27 | 15,949,934 |
| 2021-11-22 | $45.35 | $46.50 | $42.22 | $42.81 | $42.81 | 25,379,708 |
| 2021-11-19 | $41.85 | $45.20 | $41.44 | $44.55 | $44.55 | 36,902,975 |
| 2021-11-18 | $42.07 | $42.53 | $39.45 | $40.42 | $40.42 | 18,314,101 |
| 2021-11-17 | $43.15 | $45.33 | $41.79 | $41.99 | $41.99 | 20,532,284 |
| 2021-11-16 | $41.80 | $43.33 | $40.71 | $43.11 | $43.11 | 16,530,155 |
| 2021-11-15 | $43.69 | $43.70 | $41.02 | $41.82 | $41.82 | 18,369,015 |
| 2021-11-12 | $43.35 | $44.42 | $41.96 | $43.14 | $43.14 | 18,724,200 |
| 2021-11-11 | $40.28 | $44.49 | $39.59 | $43.44 | $43.44 | 34,236,971 |
| 2021-11-10 | $38.74 | $42.05 | $37.89 | $40.18 | $40.18 | 28,011,628 |
| 2021-11-09 | $41.12 | $42.44 | $38.94 | $40.72 | $40.72 | 30,079,633 |
| 2021-11-08 | $40.11 | $41.64 | $39.80 | $40.94 | $40.94 | 35,164,614 |
| 2021-11-05 | $39.84 | $40.15 | $37.77 | $38.37 | $38.37 | 20,148,888 |
| 2021-11-04 | $41.29 | $41.35 | $39.46 | $40.23 | $40.23 | 16,721,401 |
| 2021-11-03 | $39.97 | $40.70 | $38.63 | $40.04 | $40.04 | 25,379,378 |
| 2021-11-02 | $41.95 | $42.95 | $40.17 | $41.23 | $41.23 | 36,066,685 |
| 2021-11-01 | $39.59 | $41.90 | $39.42 | $41.65 | $41.65 | 43,922,499 |
| 2021-10-29 | $37.25 | $38.49 | $36.81 | $38.27 | $38.27 | 31,465,459 |
| 2021-10-28 | $34.82 | $38.45 | $34.61 | $37.11 | $37.11 | 49,546,194 |
| 2021-10-27 | $34.71 | $35.43 | $34.33 | $34.41 | $34.41 | 23,519,706 |
| 2021-10-26 | $35.24 | $35.50 | $33.55 | $34.17 | $34.17 | 21,835,469 |
| 2021-10-25 | $33.14 | $35.04 | $32.90 | $34.88 | $34.88 | 23,577,595 |
| 2021-10-22 | $33.56 | $33.60 | $31.96 | $32.70 | $32.70 | 16,427,281 |
| 2021-10-21 | $32.96 | $34.96 | $32.86 | $33.67 | $33.67 | 27,680,123 |
| 2021-10-20 | $33.45 | $33.81 | $32.53 | $32.92 | $32.92 | 19,283,571 |
| 2021-10-19 | $32.76 | $33.51 | $31.91 | $33.44 | $33.44 | 24,612,997 |
| 2021-10-18 | $31.10 | $33.14 | $30.96 | $32.59 | $32.59 | 31,740,310 |
| 2021-10-15 | $31.87 | $32.65 | $30.77 | $31.24 | $31.24 | 40,414,913 |
| 2021-10-14 | $33.91 | $34.00 | $31.31 | $31.81 | $31.81 | 76,804,608 |
| 2021-10-13 | $31.98 | $33.66 | $31.79 | $33.59 | $33.59 | 85,304,172 |
| 2021-10-12 | $27.91 | $29.96 | $27.87 | $29.78 | $29.78 | 28,217,494 |
| 2021-10-11 | $27.19 | $28.27 | $27.17 | $27.65 | $27.65 | 16,057,829 |
| 2021-10-08 | $26.47 | $27.36 | $26.37 | $27.19 | $27.19 | 17,187,203 |
| 2021-10-07 | $25.06 | $26.51 | $24.65 | $26.09 | $26.09 | 15,150,403 |
| 2021-10-06 | $24.01 | $25.00 | $23.81 | $24.60 | $24.60 | 13,580,764 |
| 2021-10-05 | $24.40 | $24.84 | $24.17 | $24.37 | $24.37 | 9,895,815 |
| 2021-10-04 | $25.36 | $25.39 | $24.12 | $24.32 | $24.32 | 14,693,822 |
| 2021-10-01 | $25.57 | $25.87 | $24.96 | $25.57 | $25.57 | 9,885,392 |
| 2021-09-30 | $25.25 | $25.89 | $24.86 | $25.54 | $25.54 | 14,071,607 |
| 2021-09-29 | $27.06 | $27.10 | $25.15 | $25.19 | $25.19 | 21,933,337 |
| 2021-09-28 | $28.00 | $28.39 | $26.78 | $26.83 | $26.83 | 17,465,442 |
| 2021-09-27 | $27.03 | $28.83 | $26.49 | $28.40 | $28.40 | 20,703,708 |
| 2021-09-24 | $27.50 | $27.58 | $26.66 | $26.97 | $26.97 | 12,430,064 |
| 2021-09-23 | $28.03 | $28.40 | $27.10 | $27.77 | $27.77 | 21,569,218 |
| 2021-09-22 | $26.04 | $27.10 | $25.82 | $26.92 | $26.92 | 15,050,218 |
| 2021-09-21 | $25.87 | $26.47 | $25.50 | $26.08 | $26.08 | 13,084,018 |
| 2021-09-20 | $25.41 | $26.02 | $25.13 | $25.72 | $25.72 | 16,766,934 |
| 2021-09-17 | $25.01 | $26.53 | $24.99 | $26.47 | $26.47 | 23,850,071 |
| 2021-09-16 | $24.46 | $25.01 | $24.10 | $24.97 | $24.97 | 10,461,815 |
| 2021-09-15 | $24.47 | $24.69 | $24.00 | $24.63 | $24.63 | 10,783,623 |
| 2021-09-14 | $24.63 | $25.66 | $24.40 | $24.66 | $24.66 | 20,087,127 |
| 2021-09-13 | $24.20 | $24.79 | $23.16 | $24.21 | $24.21 | 19,676,205 |
| 2021-09-10 | $25.59 | $26.12 | $24.08 | $24.16 | $24.16 | 21,541,049 |
| 2021-09-09 | $25.18 | $25.88 | $24.78 | $25.26 | $25.26 | 11,264,743 |
| 2021-09-08 | $26.77 | $26.85 | $25.15 | $25.25 | $25.25 | 15,164,766 |
| 2021-09-07 | $26.50 | $27.15 | $26.34 | $26.80 | $26.80 | 12,472,377 |
| 2021-09-03 | $27.12 | $27.25 | $26.25 | $26.40 | $26.40 | 11,294,095 |
| 2021-09-02 | $27.25 | $27.62 | $26.76 | $27.15 | $27.15 | 12,865,855 |
| 2021-09-01 | $26.51 | $27.47 | $26.25 | $26.93 | $26.93 | 16,291,063 |
| 2021-08-31 | $26.18 | $26.89 | $25.97 | $26.06 | $26.06 | 11,419,525 |
| 2021-08-30 | $26.57 | $26.70 | $25.45 | $26.13 | $26.13 | 17,647,482 |
| 2021-08-27 | $26.01 | $26.87 | $25.79 | $26.60 | $26.60 | 11,505,179 |
| 2021-08-26 | $26.07 | $26.87 | $25.73 | $25.90 | $25.90 | 12,605,022 |
| 2021-08-25 | $25.87 | $26.75 | $25.40 | $26.41 | $26.41 | 15,087,221 |
| 2021-08-24 | $25.55 | $26.07 | $25.24 | $25.85 | $25.85 | 14,579,225 |
| 2021-08-23 | $24.39 | $25.37 | $24.25 | $25.32 | $25.32 | 14,008,471 |
| 2021-08-20 | $23.69 | $24.52 | $23.53 | $24.23 | $24.23 | 13,642,395 |
| 2021-08-19 | $25.04 | $25.39 | $23.70 | $23.76 | $23.76 | 18,274,687 |
| 2021-08-18 | $25.99 | $26.05 | $24.91 | $25.06 | $25.06 | 19,787,825 |
| 2021-08-17 | $24.60 | $25.96 | $24.45 | $25.87 | $25.87 | 25,551,092 |
| 2021-08-16 | $24.79 | $25.81 | $24.40 | $25.10 | $25.10 | 28,223,697 |
| 2021-08-13 | $26.33 | $26.46 | $24.86 | $24.99 | $24.99 | 21,329,883 |
| 2021-08-12 | $27.05 | $27.42 | $25.88 | $26.41 | $26.41 | 17,212,125 |
| 2021-08-11 | $29.57 | $29.77 | $26.96 | $27.40 | $27.40 | 25,261,365 |
| 2021-08-10 | $29.59 | $30.25 | $28.60 | $29.10 | $29.10 | 31,882,898 |
| 2021-08-09 | $25.95 | $28.91 | $25.86 | $28.18 | $28.18 | 38,697,896 |
| 2021-08-06 | $28.41 | $28.70 | $25.79 | $25.90 | $25.90 | 33,536,749 |
| 2021-08-05 | $25.66 | $26.64 | $25.01 | $26.00 | $26.00 | 16,191,831 |
| 2021-08-04 | $26.28 | $27.21 | $25.69 | $25.89 | $25.89 | 13,394,928 |
| 2021-08-03 | $26.82 | $26.87 | $25.88 | $26.49 | $26.49 | 10,573,754 |
| 2021-08-02 | $27.50 | $27.57 | $26.57 | $26.62 | $26.62 | 11,014,954 |
| 2021-07-30 | $27.00 | $27.97 | $26.71 | $27.28 | $27.28 | 10,447,587 |
| 2021-07-29 | $27.83 | $28.08 | $27.14 | $27.20 | $27.20 | 10,883,260 |
| 2021-07-28 | $26.62 | $28.15 | $26.56 | $27.83 | $27.83 | 15,813,884 |
| 2021-07-27 | $26.95 | $27.15 | $25.39 | $26.55 | $26.55 | 15,319,782 |
| 2021-07-26 | $26.64 | $27.58 | $26.39 | $27.07 | $27.07 | 14,360,490 |
| 2021-07-23 | $27.72 | $27.79 | $26.40 | $26.81 | $26.81 | 13,600,644 |
| 2021-07-22 | $28.34 | $28.40 | $26.99 | $27.33 | $27.33 | 13,085,001 |
| 2021-07-21 | $26.89 | $28.15 | $26.70 | $28.05 | $28.05 | 16,103,381 |
| 2021-07-20 | $26.10 | $27.06 | $25.31 | $26.86 | $26.86 | 15,859,566 |
| 2021-07-19 | $25.05 | $26.42 | $24.75 | $26.00 | $26.00 | 21,409,305 |
| 2021-07-16 | $27.02 | $27.02 | $25.90 | $26.01 | $26.01 | 16,723,564 |
| 2021-07-15 | $26.49 | $27.59 | $25.88 | $26.78 | $26.78 | 22,064,114 |
| 2021-07-14 | $28.00 | $28.26 | $26.27 | $26.54 | $26.54 | 23,195,930 |
| 2021-07-13 | $28.17 | $28.72 | $27.67 | $27.82 | $27.82 | 16,746,211 |
| 2021-07-12 | $29.47 | $29.74 | $27.89 | $29.02 | $29.02 | 19,078,244 |
| 2021-07-09 | $29.99 | $30.20 | $28.77 | $29.39 | $29.39 | 17,545,080 |
| 2021-07-08 | $28.84 | $30.34 | $28.40 | $29.83 | $29.83 | 22,584,691 |
| 2021-07-07 | $32.96 | $33.28 | $30.04 | $30.17 | $30.17 | 24,069,904 |
| 2021-07-06 | $32.67 | $33.61 | $32.02 | $32.86 | $32.86 | 18,585,960 |
| 2021-07-02 | $33.13 | $33.66 | $32.28 | $32.48 | $32.48 | 13,246,824 |
| 2021-07-01 | $34.38 | $34.45 | $32.78 | $33.31 | $33.31 | 18,526,518 |
| 2021-06-30 | $35.00 | $35.41 | $33.81 | $34.19 | $34.19 | 27,604,676 |
| 2021-06-29 | $34.59 | $36.04 | $33.78 | $34.08 | $34.08 | 38,055,506 |
| 2021-06-28 | $32.11 | $34.18 | $32.11 | $34.14 | $34.14 | 31,831,210 |
| 2021-06-25 | $32.92 | $33.53 | $31.50 | $31.85 | $31.85 | 73,059,038 |
| 2021-06-24 | $34.03 | $34.14 | $32.56 | $32.90 | $32.90 | 33,547,551 |
| 2021-06-23 | $33.35 | $34.25 | $32.02 | $33.82 | $33.82 | 48,244,302 |
| 2021-06-22 | $30.87 | $34.13 | $30.45 | $34.02 | $34.02 | 68,454,327 |
| 2021-06-21 | $29.18 | $30.05 | $28.64 | $29.85 | $29.85 | 21,975,798 |
| 2021-06-18 | $29.56 | $30.33 | $28.72 | $29.17 | $29.17 | 21,267,154 |
| 2021-06-17 | $29.31 | $30.41 | $29.05 | $29.85 | $29.85 | 18,802,159 |
| 2021-06-16 | $28.50 | $29.73 | $28.40 | $29.65 | $29.65 | 23,352,255 |
| 2021-06-15 | $30.20 | $30.71 | $28.75 | $29.20 | $29.20 | 23,496,639 |
| 2021-06-14 | $32.00 | $32.34 | $30.42 | $30.57 | $30.57 | 18,221,457 |
| 2021-06-11 | $31.33 | $32.30 | $31.27 | $31.85 | $31.85 | 21,806,483 |
| 2021-06-10 | $31.19 | $32.39 | $31.02 | $31.49 | $31.49 | 19,942,492 |
| 2021-06-09 | $33.39 | $33.88 | $32.32 | $32.43 | $32.43 | 17,633,368 |
| 2021-06-08 | $33.77 | $34.38 | $32.35 | $33.49 | $33.49 | 31,395,994 |
| 2021-06-07 | $30.75 | $32.98 | $29.97 | $32.85 | $32.85 | 32,097,767 |
| 2021-06-04 | $30.48 | $32.02 | $30.32 | $30.58 | $30.58 | 26,662,228 |
| 2021-06-03 | $30.67 | $32.02 | $29.81 | $30.03 | $30.03 | 29,621,086 |
| 2021-06-02 | $30.81 | $30.89 | $29.85 | $30.69 | $30.69 | 25,008,259 |
| 2021-06-01 | $31.10 | $31.50 | $29.82 | $30.89 | $30.89 | 23,920,095 |
| 2021-05-28 | $30.79 | $31.82 | $30.21 | $30.70 | $30.70 | 40,289,346 |
| 2021-05-27 | $30.02 | $30.09 | $28.88 | $29.93 | $29.93 | 32,422,422 |
| 2021-05-26 | $28.13 | $29.89 | $27.93 | $29.69 | $29.69 | 27,740,457 |
| 2021-05-25 | $26.87 | $28.22 | $26.66 | $27.81 | $27.81 | 31,182,889 |
| 2021-05-24 | $27.95 | $27.97 | $26.71 | $27.20 | $27.20 | 26,736,737 |
| 2021-05-21 | $27.74 | $28.32 | $26.82 | $27.89 | $27.89 | 37,012,581 |
| 2021-05-20 | $28.20 | $28.63 | $26.59 | $27.47 | $27.47 | 39,090,802 |
| 2021-05-19 | $26.31 | $27.66 | $25.75 | $27.47 | $27.47 | 49,945,852 |
| 2021-05-18 | $25.31 | $27.79 | $24.76 | $27.02 | $27.02 | 59,394,232 |
| 2021-05-17 | $24.25 | $25.47 | $23.93 | $24.94 | $24.94 | 40,244,156 |
| 2021-05-14 | $25.05 | $25.52 | $23.66 | $24.58 | $24.58 | 82,513,527 |
| 2021-05-13 | $22.74 | $23.61 | $21.30 | $21.96 | $21.96 | 38,358,930 |
| 2021-05-12 | $22.78 | $23.59 | $22.12 | $22.24 | $22.24 | 47,491,873 |
| 2021-05-11 | $18.60 | $23.73 | $18.47 | $23.60 | $23.60 | 83,706,105 |
| 2021-05-10 | $22.66 | $22.66 | $20.05 | $20.07 | $20.07 | 39,035,348 |
| 2021-05-07 | $22.98 | $23.93 | $22.59 | $23.05 | $23.05 | 21,640,932 |
| 2021-05-06 | $23.17 | $23.61 | $21.58 | $22.56 | $22.56 | 45,365,255 |
| 2021-05-05 | $25.06 | $25.63 | $24.11 | $24.29 | $24.29 | 29,291,867 |
| 2021-05-04 | $24.86 | $25.41 | $24.03 | $24.60 | $24.60 | 44,542,730 |
| 2021-05-03 | $28.54 | $28.82 | $26.22 | $26.63 | $26.63 | 30,448,623 |
| 2021-04-30 | $27.77 | $29.20 | $27.60 | $28.51 | $28.51 | 27,026,436 |
| 2021-04-29 | $30.05 | $30.34 | $27.98 | $28.27 | $28.27 | 35,927,280 |
| 2021-04-28 | $27.92 | $29.08 | $27.55 | $28.86 | $28.86 | 24,936,923 |
| 2021-04-27 | $29.43 | $29.56 | $28.42 | $28.55 | $28.55 | 27,416,560 |
| 2021-04-26 | $28.74 | $29.56 | $27.27 | $29.29 | $29.29 | 45,522,214 |
| 2021-04-23 | $26.89 | $28.14 | $26.32 | $27.98 | $27.98 | 28,143,979 |
| 2021-04-22 | $28.16 | $28.49 | $26.24 | $26.50 | $26.50 | 48,564,136 |
| 2021-04-21 | $24.56 | $27.14 | $23.91 | $27.14 | $27.14 | 39,428,377 |
| 2021-04-20 | $25.33 | $26.36 | $24.63 | $25.25 | $25.25 | 40,063,534 |
| 2021-04-19 | $26.70 | $26.90 | $25.01 | $25.24 | $25.24 | 36,094,592 |
| 2021-04-16 | $25.80 | $27.58 | $25.45 | $27.24 | $27.24 | 50,767,658 |
| 2021-04-15 | $28.75 | $28.77 | $24.61 | $26.09 | $26.09 | 69,174,340 |
| 2021-04-14 | $30.18 | $30.69 | $28.27 | $28.39 | $28.39 | 30,642,279 |
| 2021-04-13 | $28.77 | $29.50 | $28.01 | $29.29 | $29.29 | 40,036,779 |
| 2021-04-12 | $31.36 | $31.46 | $28.77 | $29.68 | $29.68 | 43,878,868 |
| 2021-04-09 | $32.20 | $33.06 | $31.68 | $32.30 | $32.30 | 19,934,170 |
| 2021-04-08 | $32.05 | $33.48 | $31.87 | $32.62 | $32.62 | 27,881,159 |
| 2021-04-07 | $34.05 | $34.16 | $31.55 | $31.96 | $31.96 | 34,420,506 |
| 2021-04-06 | $33.49 | $35.20 | $33.25 | $34.67 | $34.67 | 23,516,961 |
| 2021-04-05 | $35.98 | $36.13 | $32.92 | $33.44 | $33.44 | 28,426,041 |
| 2021-04-01 | $37.12 | $37.75 | $35.03 | $35.26 | $35.26 | 29,543,552 |
| 2021-03-31 | $36.32 | $36.40 | $34.36 | $35.84 | $35.84 | 40,440,642 |
| 2021-03-30 | $30.87 | $34.22 | $30.24 | $34.04 | $34.04 | 34,914,010 |
| 2021-03-29 | $33.70 | $33.87 | $30.73 | $30.78 | $30.78 | 28,952,907 |
| 2021-03-26 | $34.37 | $35.02 | $32.40 | $34.03 | $34.03 | 20,150,030 |
| 2021-03-25 | $31.00 | $34.18 | $30.10 | $34.10 | $34.10 | 35,469,834 |
| 2021-03-24 | $37.04 | $37.08 | $32.97 | $33.20 | $33.20 | 29,233,678 |
| 2021-03-23 | $38.23 | $39.30 | $36.44 | $36.79 | $36.79 | 23,159,529 |
| 2021-03-22 | $38.54 | $39.45 | $37.56 | $38.91 | $38.91 | 24,794,761 |
| 2021-03-19 | $35.00 | $38.57 | $34.50 | $38.28 | $38.28 | 55,298,807 |
| 2021-03-18 | $37.50 | $38.57 | $36.06 | $36.36 | $36.36 | 40,171,233 |
| 2021-03-17 | $37.03 | $39.97 | $34.20 | $39.33 | $39.33 | 119,529,961 |
| 2021-03-16 | $44.86 | $45.15 | $41.95 | $42.68 | $42.68 | 29,543,503 |
| 2021-03-15 | $46.80 | $47.85 | $45.91 | $46.46 | $46.46 | 17,372,173 |
| 2021-03-12 | $45.56 | $47.83 | $44.60 | $47.25 | $47.25 | 21,471,006 |
| 2021-03-11 | $45.00 | $48.35 | $43.46 | $48.16 | $48.16 | 27,986,679 |
| 2021-03-10 | $44.55 | $46.48 | $41.61 | $42.83 | $42.83 | 30,457,520 |
| 2021-03-09 | $41.05 | $42.66 | $39.41 | $42.32 | $42.32 | 34,205,051 |
| 2021-03-08 | $39.29 | $41.84 | $37.60 | $38.11 | $38.11 | 26,054,884 |
| 2021-03-05 | $41.27 | $41.37 | $33.26 | $39.30 | $39.30 | 50,280,545 |
| 2021-03-04 | $42.48 | $44.87 | $37.47 | $40.02 | $40.02 | 49,365,801 |
| 2021-03-03 | $48.24 | $49.57 | $43.56 | $43.81 | $43.81 | 26,227,035 |
| 2021-03-02 | $51.49 | $51.73 | $48.41 | $48.78 | $48.78 | 24,729,940 |
| 2021-03-01 | $53.00 | $53.10 | $50.64 | $52.46 | $52.46 | 27,516,087 |
| 2021-02-26 | $44.68 | $49.81 | $44.51 | $48.38 | $48.38 | 54,836,099 |
| 2021-02-25 | $46.01 | $48.75 | $43.20 | $43.34 | $43.34 | 37,832,992 |
| 2021-02-24 | $48.11 | $50.25 | $46.26 | $50.16 | $50.16 | 30,004,284 |
| 2021-02-23 | $44.82 | $47.14 | $37.22 | $46.58 | $46.58 | 48,792,820 |
| 2021-02-22 | $54.21 | $54.45 | $48.01 | $48.60 | $48.60 | 34,230,139 |
| 2021-02-19 | $53.19 | $57.78 | $52.60 | $55.89 | $55.89 | 34,719,678 |
| 2021-02-18 | $51.88 | $54.48 | $50.06 | $50.23 | $50.23 | 34,222,110 |
| 2021-02-17 | $57.00 | $58.80 | $55.10 | $56.23 | $56.23 | 21,646,356 |
| 2021-02-16 | $65.01 | $65.01 | $55.93 | $59.00 | $59.00 | 32,163,349 |
| 2021-02-12 | $63.16 | $64.13 | $61.59 | $63.19 | $63.19 | 12,324,516 |
| 2021-02-11 | $65.00 | $65.59 | $62.90 | $63.99 | $63.99 | 13,892,215 |
| 2021-02-10 | $68.97 | $69.00 | $62.40 | $64.33 | $64.33 | 27,057,568 |
| 2021-02-09 | $65.57 | $69.88 | $65.55 | $67.48 | $67.48 | 23,164,812 |
| 2021-02-08 | $66.11 | $67.20 | $64.66 | $66.19 | $66.19 | 15,920,733 |
| 2021-02-05 | $69.00 | $69.10 | $65.48 | $65.77 | $65.77 | 18,125,900 |
| 2021-02-04 | $68.25 | $70.51 | $67.26 | $67.67 | $67.67 | 21,240,470 |
| 2021-02-03 | $65.91 | $68.68 | $63.15 | $67.38 | $67.38 | 28,055,518 |
| 2021-02-02 | $64.09 | $64.93 | $61.03 | $64.25 | $64.25 | 24,147,329 |
| 2021-02-01 | $64.29 | $65.70 | $60.77 | $63.85 | $63.85 | 19,010,198 |
| 2021-01-29 | $65.85 | $67.15 | $62.36 | $63.17 | $63.17 | 28,717,162 |
| 2021-01-28 | $65.60 | $68.00 | $62.99 | $65.28 | $65.28 | 41,440,412 |
| 2021-01-27 | $64.05 | $69.51 | $62.95 | $64.42 | $64.42 | 72,967,796 |
| 2021-01-26 | $67.64 | $75.49 | $66.00 | $73.18 | $73.18 | 70,505,836 |
| 2021-01-25 | $66.47 | $70.58 | $63.15 | $65.72 | $65.72 | 35,466,862 |
| 2021-01-22 | $62.30 | $67.02 | $61.96 | $66.87 | $66.87 | 40,373,285 |
| 2021-01-21 | $60.05 | $65.33 | $58.73 | $63.69 | $63.69 | 55,651,337 |
| 2021-01-20 | $65.81 | $65.85 | $60.28 | $62.50 | $62.50 | 64,225,738 |
| 2021-01-19 | $63.64 | $68.45 | $62.23 | $66.47 | $66.47 | 62,967,345 |
| 2021-01-15 | $63.15 | $65.00 | $57.32 | $60.14 | $60.14 | 80,671,043 |
| 2021-01-14 | $66.22 | $68.55 | $63.76 | $66.54 | $66.54 | 89,190,035 |
| 2021-01-13 | $70.30 | $73.90 | $64.13 | $69.50 | $69.50 | 153,092,716 |
| 2021-01-12 | $62.40 | $66.07 | $60.83 | $66.02 | $66.02 | 104,579,820 |
| 2021-01-11 | $48.86 | $54.35 | $47.62 | $53.97 | $53.97 | 46,207,504 |
| 2021-01-08 | $51.98 | $55.98 | $49.20 | $53.78 | $53.78 | 100,750,527 |
| 2021-01-07 | $43.60 | $47.31 | $43.16 | $47.29 | $47.29 | 98,454,327 |
| 2021-01-06 | $34.37 | $36.86 | $33.72 | $35.00 | $35.00 | 45,988,513 |
| 2021-01-05 | $30.79 | $33.09 | $30.40 | $32.55 | $32.55 | 18,544,005 |
| 2021-01-04 | $34.64 | $34.92 | $31.07 | $32.17 | $32.17 | 29,515,585 |
| 2020-12-31 | $34.10 | $34.57 | $33.10 | $33.91 | $33.91 | 15,594,578 |
| 2020-12-30 | $33.14 | $34.40 | $32.56 | $34.19 | $34.19 | 24,354,658 |
| 2020-12-29 | $33.33 | $33.46 | $30.84 | $32.46 | $32.46 | 32,063,600 |
| 2020-12-28 | $37.37 | $37.51 | $33.53 | $33.57 | $33.57 | 35,537,707 |
| 2020-12-24 | $35.71 | $36.67 | $34.75 | $35.58 | $35.58 | 19,919,277 |
| 2020-12-23 | $36.76 | $37.11 | $34.68 | $36.14 | $36.14 | 40,179,852 |
| 2020-12-22 | $34.41 | $36.74 | $33.80 | $35.69 | $35.69 | 51,788,028 |
| 2020-12-21 | $31.42 | $32.46 | $30.46 | $32.37 | $32.37 | 35,161,312 |
| 2020-12-18 | $30.53 | $33.02 | $29.88 | $31.63 | $31.63 | 52,665,509 |
| 2020-12-17 | $28.50 | $30.98 | $28.49 | $30.57 | $30.57 | 42,578,410 |
| 2020-12-16 | $28.55 | $28.77 | $27.40 | $28.46 | $28.46 | 22,609,073 |
| 2020-12-15 | $27.39 | $29.31 | $26.86 | $28.47 | $28.47 | 49,678,692 |
| 2020-12-14 | $27.19 | $27.40 | $25.70 | $25.70 | $25.70 | 16,546,365 |
| 2020-12-11 | $27.08 | $27.85 | $26.22 | $26.77 | $26.77 | 16,732,454 |
| 2020-12-10 | $26.50 | $28.11 | $26.26 | $27.19 | $27.19 | 24,464,800 |
| 2020-12-09 | $28.80 | $29.69 | $26.17 | $26.74 | $26.74 | 36,201,308 |
| 2020-12-08 | $25.01 | $29.49 | $24.92 | $28.74 | $28.74 | 69,823,062 |
| 2020-12-07 | $25.40 | $25.98 | $24.44 | $24.75 | $24.75 | 16,997,551 |
| 2020-12-04 | $24.27 | $24.93 | $23.95 | $24.85 | $24.85 | 18,433,726 |
| 2020-12-03 | $24.34 | $24.73 | $23.81 | $23.85 | $23.85 | 17,686,715 |
| 2020-12-02 | $22.63 | $24.80 | $22.25 | $24.07 | $24.07 | 30,650,247 |
| 2020-12-01 | $25.92 | $26.05 | $23.75 | $24.47 | $24.47 | 32,028,637 |
| 2020-11-30 | $27.33 | $27.35 | $23.51 | $26.39 | $26.39 | 33,651,340 |
| 2020-11-27 | $26.99 | $27.78 | $25.66 | $26.24 | $26.24 | 23,115,648 |
| 2020-11-25 | $25.80 | $26.40 | $25.07 | $26.16 | $26.16 | 30,996,215 |
| 2020-11-24 | $28.36 | $28.70 | $25.51 | $26.72 | $26.72 | 51,407,305 |
| 2020-11-23 | $24.95 | $27.02 | $24.74 | $26.87 | $26.87 | 45,700,271 |
| 2020-11-20 | $24.10 | $24.74 | $23.97 | $24.36 | $24.36 | 24,135,395 |
| 2020-11-19 | $23.67 | $24.87 | $23.45 | $23.79 | $23.79 | 44,568,015 |
| 2020-11-18 | $23.37 | $23.80 | $22.56 | $23.22 | $23.22 | 34,964,955 |
| 2020-11-17 | $22.06 | $23.38 | $22.00 | $22.98 | $22.98 | 78,945,879 |
| 2020-11-16 | $23.65 | $25.49 | $23.62 | $25.00 | $25.00 | 46,065,404 |
| 2020-11-13 | $24.35 | $24.78 | $22.24 | $23.43 | $23.43 | 46,030,697 |
| 2020-11-12 | $22.85 | $24.26 | $21.93 | $23.45 | $23.45 | 53,551,512 |
| 2020-11-11 | $20.34 | $23.00 | $20.34 | $23.00 | $23.00 | 59,408,074 |
| 2020-11-10 | $21.19 | $21.61 | $19.03 | $20.01 | $20.01 | 39,513,543 |
| 2020-11-09 | $19.45 | $21.89 | $18.47 | $20.31 | $20.31 | 56,113,967 |
| 2020-11-06 | $18.50 | $19.10 | $17.76 | $18.86 | $18.86 | 31,738,934 |
| 2020-11-05 | $17.65 | $18.88 | $17.59 | $18.84 | $18.84 | 39,553,108 |
| 2020-11-04 | $16.33 | $16.76 | $15.25 | $16.61 | $16.61 | 38,066,511 |
| 2020-11-03 | $16.13 | $17.40 | $15.87 | $16.95 | $16.95 | 56,500,832 |
| 2020-11-02 | $14.40 | $15.50 | $13.92 | $15.47 | $15.47 | 32,024,295 |
| 2020-10-30 | $14.65 | $14.81 | $13.69 | $14.00 | $14.00 | 20,828,422 |
| 2020-10-29 | $14.92 | $15.03 | $14.39 | $14.81 | $14.81 | 16,661,286 |
| 2020-10-28 | $14.30 | $15.07 | $14.25 | $14.80 | $14.80 | 23,203,887 |
| 2020-10-27 | $14.75 | $15.24 | $14.33 | $14.79 | $14.79 | 21,078,292 |
| 2020-10-26 | $14.67 | $15.48 | $13.93 | $14.46 | $14.46 | 26,501,952 |
| 2020-10-23 | $15.17 | $15.39 | $14.73 | $15.03 | $15.03 | 20,239,046 |
| 2020-10-22 | $15.08 | $15.36 | $14.36 | $14.96 | $14.96 | 22,490,928 |
| 2020-10-21 | $16.25 | $16.40 | $14.81 | $14.86 | $14.86 | 26,764,581 |
| 2020-10-20 | $16.44 | $16.82 | $16.23 | $16.29 | $16.29 | 12,508,717 |
| 2020-10-19 | $16.17 | $16.70 | $15.90 | $16.39 | $16.39 | 15,712,645 |
| 2020-10-16 | $17.48 | $17.48 | $16.14 | $16.27 | $16.27 | 33,157,895 |
| 2020-10-15 | $16.82 | $17.16 | $16.47 | $17.03 | $17.03 | 20,686,720 |
| 2020-10-14 | $17.40 | $17.83 | $17.11 | $17.30 | $17.30 | 18,204,409 |
| 2020-10-13 | $17.30 | $17.56 | $16.77 | $17.10 | $17.10 | 24,070,081 |
| 2020-10-12 | $18.88 | $18.89 | $17.29 | $17.64 | $17.64 | 38,520,077 |
| 2020-10-09 | $17.80 | $18.89 | $17.70 | $18.43 | $18.43 | 34,130,217 |
| 2020-10-08 | $19.02 | $19.02 | $17.43 | $17.88 | $17.88 | 54,469,112 |
| 2020-10-07 | $16.53 | $18.26 | $16.52 | $18.23 | $18.23 | 52,296,865 |
| 2020-10-06 | $16.03 | $16.50 | $15.31 | $16.23 | $16.23 | 43,962,997 |
| 2020-10-05 | $14.66 | $15.96 | $14.66 | $15.74 | $15.74 | 42,027,003 |
| 2020-10-02 | $13.38 | $14.29 | $13.27 | $14.14 | $14.14 | 23,666,093 |
| 2020-10-01 | $13.77 | $14.03 | $13.51 | $14.00 | $14.00 | 25,740,600 |
| 2020-09-30 | $13.27 | $13.70 | $12.87 | $13.41 | $13.41 | 23,336,121 |
| 2020-09-29 | $13.20 | $13.59 | $12.88 | $13.16 | $13.16 | 21,773,201 |
| 2020-09-28 | $12.53 | $13.38 | $12.45 | $13.20 | $13.20 | 34,873,378 |
| 2020-09-25 | $11.34 | $11.90 | $11.30 | $11.65 | $11.65 | 18,824,908 |
| 2020-09-24 | $11.86 | $12.00 | $10.92 | $11.24 | $11.24 | 31,136,280 |
| 2020-09-23 | $12.96 | $13.49 | $12.06 | $12.08 | $12.08 | 20,589,219 |
| 2020-09-22 | $13.25 | $13.33 | $12.56 | $12.93 | $12.93 | 19,298,946 |
| 2020-09-21 | $12.46 | $13.40 | $12.30 | $13.36 | $13.36 | 25,096,551 |
| 2020-09-18 | $12.82 | $13.64 | $12.70 | $13.56 | $13.56 | 27,641,927 |
| 2020-09-17 | $12.56 | $12.85 | $12.16 | $12.84 | $12.84 | 14,264,245 |
| 2020-09-16 | $12.66 | $13.09 | $12.57 | $12.94 | $12.94 | 16,622,817 |
| 2020-09-15 | $12.31 | $13.03 | $12.30 | $12.53 | $12.53 | 17,643,710 |
| 2020-09-14 | $11.85 | $12.28 | $11.78 | $12.24 | $12.24 | 12,930,261 |
| 2020-09-11 | $12.22 | $12.24 | $11.53 | $11.71 | $11.71 | 14,346,184 |
| 2020-09-10 | $12.22 | $12.55 | $11.98 | $12.12 | $12.12 | 22,876,438 |
| 2020-09-09 | $11.95 | $12.29 | $11.81 | $12.13 | $12.13 | 17,737,868 |
| 2020-09-08 | $11.31 | $12.25 | $11.11 | $11.73 | $11.73 | 25,860,394 |
| 2020-09-04 | $12.15 | $12.17 | $10.56 | $11.76 | $11.76 | 34,206,012 |
| 2020-09-03 | $12.88 | $13.11 | $11.50 | $11.55 | $11.55 | 32,688,542 |
| 2020-09-02 | $14.00 | $14.09 | $12.50 | $13.14 | $13.14 | 29,098,989 |
| 2020-09-01 | $13.05 | $14.20 | $12.78 | $14.13 | $14.13 | 29,911,811 |
| 2020-08-31 | $13.11 | $13.33 | $12.76 | $12.98 | $12.98 | 16,437,459 |
| 2020-08-28 | $13.10 | $13.17 | $12.70 | $13.07 | $13.07 | 14,974,153 |
| 2020-08-27 | $13.08 | $13.42 | $12.69 | $12.99 | $12.99 | 19,234,844 |
| 2020-08-26 | $12.88 | $13.72 | $12.78 | $13.05 | $13.05 | 31,613,828 |
| 2020-08-25 | $12.36 | $12.92 | $12.33 | $12.85 | $12.85 | 20,870,991 |
| 2020-08-24 | $13.00 | $13.27 | $11.81 | $12.34 | $12.34 | 37,289,551 |
| 2020-08-21 | $13.45 | $13.93 | $12.69 | $12.93 | $12.93 | 43,700,220 |
| 2020-08-20 | $13.98 | $13.99 | $12.87 | $13.67 | $13.67 | 34,901,173 |
| 2020-08-19 | $13.01 | $14.35 | $13.00 | $13.65 | $13.65 | 55,208,781 |
| 2020-08-18 | $12.35 | $12.93 | $12.08 | $12.77 | $12.77 | 28,802,328 |
| 2020-08-17 | $11.43 | $12.34 | $11.43 | $12.20 | $12.20 | 25,893,721 |
| 2020-08-14 | $11.34 | $11.78 | $11.26 | $11.40 | $11.40 | 22,857,041 |
| 2020-08-13 | $11.17 | $11.92 | $10.89 | $11.36 | $11.36 | 35,522,243 |
| 2020-08-12 | $10.49 | $10.72 | $10.11 | $10.63 | $10.63 | 64,125,848 |
| 2020-08-11 | $11.98 | $11.99 | $11.24 | $11.31 | $11.31 | 26,250,414 |
| 2020-08-10 | $11.96 | $12.20 | $11.54 | $12.04 | $12.04 | 31,849,841 |
| 2020-08-07 | $10.95 | $11.75 | $10.73 | $11.28 | $11.28 | 36,721,427 |
| 2020-08-06 | $10.15 | $11.48 | $10.11 | $10.73 | $10.73 | 72,771,505 |
| 2020-08-05 | $9.09 | $9.43 | $8.98 | $9.33 | $9.33 | 14,882,995 |
| 2020-08-04 | $9.23 | $9.30 | $8.77 | $9.13 | $9.13 | 18,476,839 |
| 2020-08-03 | $8.17 | $9.25 | $8.06 | $9.16 | $9.16 | 32,474,037 |
| 2020-07-31 | $8.13 | $8.13 | $7.07 | $7.71 | $7.71 | 15,149,853 |
| 2020-07-30 | $7.87 | $8.02 | $7.66 | $7.97 | $7.97 | 13,539,580 |
| 2020-07-29 | $8.11 | $8.28 | $7.97 | $8.19 | $8.19 | 11,953,451 |
| 2020-07-28 | $8.35 | $8.35 | $8.03 | $8.06 | $8.06 | 10,326,144 |
| 2020-07-27 | $8.53 | $8.69 | $8.13 | $8.35 | $8.35 | 15,364,292 |
| 2020-07-24 | $8.14 | $8.74 | $7.92 | $8.52 | $8.52 | 19,477,544 |
| 2020-07-23 | $8.77 | $8.88 | $8.37 | $8.53 | $8.53 | 20,579,290 |
| 2020-07-22 | $9.04 | $9.25 | $8.68 | $8.95 | $8.95 | 17,347,411 |
| 2020-07-21 | $8.72 | $9.39 | $8.68 | $9.08 | $9.08 | 24,152,400 |
| 2020-07-20 | $8.92 | $9.05 | $8.32 | $8.60 | $8.60 | 16,100,629 |
| 2020-07-17 | $9.13 | $9.21 | $8.86 | $8.99 | $8.99 | 13,686,607 |
| 2020-07-16 | $8.92 | $9.66 | $8.91 | $9.06 | $9.06 | 20,408,420 |
| 2020-07-15 | $8.82 | $9.16 | $8.73 | $9.04 | $9.04 | 20,030,392 |
| 2020-07-14 | $8.30 | $8.74 | $8.17 | $8.65 | $8.65 | 18,920,498 |
| 2020-07-13 | $9.57 | $9.59 | $8.28 | $8.31 | $8.31 | 32,436,683 |
| 2020-07-10 | $8.85 | $9.49 | $8.76 | $9.30 | $9.30 | 27,965,399 |
| 2020-07-09 | $9.35 | $9.36 | $8.50 | $8.95 | $8.95 | 44,600,373 |
| 2020-07-08 | $9.69 | $9.73 | $9.21 | $9.50 | $9.50 | 24,100,221 |
| 2020-07-07 | $9.55 | $9.69 | $8.71 | $9.34 | $9.34 | 44,654,336 |
| 2020-07-06 | $9.63 | $10.49 | $9.52 | $9.98 | $9.98 | 54,725,654 |
| 2020-07-02 | $9.52 | $9.65 | $8.95 | $9.10 | $9.10 | 38,140,119 |
| 2020-07-01 | $8.64 | $9.31 | $8.44 | $8.87 | $8.87 | 55,809,144 |
| 2020-06-30 | $8.27 | $8.34 | $7.74 | $8.21 | $8.21 | 34,003,555 |
| 2020-06-29 | $7.07 | $8.26 | $7.06 | $7.99 | $7.99 | 46,928,471 |
| 2020-06-26 | $7.25 | $7.28 | $6.62 | $6.83 | $6.83 | 29,148,144 |
| 2020-06-25 | $7.43 | $7.53 | $7.07 | $7.35 | $7.35 | 33,448,135 |
| 2020-06-24 | $7.25 | $7.81 | $6.91 | $7.57 | $7.57 | 87,133,396 |
| 2020-06-23 | $6.03 | $7.03 | $5.97 | $6.43 | $6.43 | 69,169,629 |
| 2020-06-22 | $5.47 | $5.61 | $5.39 | $5.57 | $5.57 | 9,008,351 |
| 2020-06-19 | $5.44 | $5.64 | $5.35 | $5.48 | $5.48 | 14,987,034 |
| 2020-06-18 | $5.17 | $5.45 | $5.12 | $5.39 | $5.39 | 8,186,176 |
| 2020-06-17 | $5.49 | $5.51 | $5.25 | $5.29 | $5.29 | 10,316,297 |
| 2020-06-16 | $5.48 | $5.62 | $5.27 | $5.45 | $5.45 | 14,726,444 |
| 2020-06-15 | $4.95 | $5.27 | $4.83 | $5.21 | $5.21 | 11,295,899 |
| 2020-06-12 | $5.16 | $5.36 | $4.88 | $5.06 | $5.06 | 15,587,312 |
| 2020-06-11 | $5.43 | $5.43 | $4.72 | $4.75 | $4.75 | 25,600,148 |
| 2020-06-10 | $5.29 | $5.97 | $5.19 | $5.66 | $5.66 | 39,394,240 |
| 2020-06-09 | $5.15 | $5.32 | $5.07 | $5.10 | $5.10 | 13,107,582 |
| 2020-06-08 | $5.00 | $5.30 | $4.93 | $5.28 | $5.28 | 18,109,842 |
| 2020-06-05 | $5.05 | $5.10 | $4.75 | $4.88 | $4.88 | 24,537,110 |
| 2020-06-04 | $4.25 | $5.00 | $4.21 | $5.00 | $5.00 | 33,028,486 |
| 2020-06-03 | $4.17 | $4.20 | $4.12 | $4.17 | $4.17 | 7,583,365 |
| 2020-06-02 | $4.30 | $4.31 | $4.11 | $4.15 | $4.15 | 11,980,431 |
| 2020-06-01 | $4.11 | $4.34 | $4.11 | $4.28 | $4.28 | 10,019,251 |
| 2020-05-29 | $4.27 | $4.28 | $4.09 | $4.21 | $4.21 | 11,847,973 |
| 2020-05-28 | $4.29 | $4.51 | $4.22 | $4.25 | $4.25 | 14,082,336 |
| 2020-05-27 | $4.28 | $4.38 | $4.03 | $4.33 | $4.33 | 13,745,138 |
| 2020-05-26 | $4.20 | $4.39 | $4.18 | $4.22 | $4.22 | 13,350,630 |
| 2020-05-22 | $4.17 | $4.17 | $4.05 | $4.11 | $4.11 | 4,939,543 |
| 2020-05-21 | $4.20 | $4.26 | $4.09 | $4.17 | $4.17 | 6,866,332 |
| 2020-05-20 | $4.26 | $4.34 | $4.18 | $4.22 | $4.22 | 6,979,884 |
| 2020-05-19 | $4.15 | $4.37 | $4.14 | $4.17 | $4.17 | 8,743,071 |
| 2020-05-18 | $4.23 | $4.25 | $4.12 | $4.17 | $4.17 | 7,486,494 |
| 2020-05-15 | $4.00 | $4.12 | $3.86 | $4.08 | $4.08 | 6,831,367 |
| 2020-05-14 | $4.06 | $4.08 | $3.80 | $4.06 | $4.06 | 17,036,523 |
| 2020-05-13 | $4.25 | $4.44 | $3.97 | $4.11 | $4.11 | 16,999,784 |
| 2020-05-12 | $4.37 | $4.54 | $4.26 | $4.28 | $4.28 | 9,233,862 |
| 2020-05-11 | $4.45 | $4.51 | $4.30 | $4.31 | $4.31 | 9,185,494 |
| 2020-05-08 | $4.39 | $4.57 | $4.23 | $4.55 | $4.55 | 9,152,276 |
| 2020-05-07 | $4.19 | $4.37 | $4.18 | $4.37 | $4.37 | 8,865,349 |
| 2020-05-06 | $4.21 | $4.25 | $4.10 | $4.17 | $4.17 | 6,283,987 |
| 2020-05-05 | $4.20 | $4.35 | $4.11 | $4.17 | $4.17 | 6,665,285 |
| 2020-05-04 | $3.91 | $4.13 | $3.89 | $4.09 | $4.09 | 7,136,347 |
| 2020-05-01 | $4.11 | $4.16 | $3.79 | $3.92 | $3.92 | 10,378,442 |
| 2020-04-30 | $4.36 | $4.40 | $4.18 | $4.18 | $4.18 | 7,982,714 |
| 2020-04-29 | $4.48 | $4.50 | $4.37 | $4.42 | $4.42 | 6,066,242 |
| 2020-04-28 | $4.55 | $4.60 | $4.33 | $4.44 | $4.44 | 6,706,501 |
| 2020-04-27 | $4.44 | $4.58 | $4.43 | $4.50 | $4.50 | 6,496,295 |
| 2020-04-24 | $4.32 | $4.40 | $4.24 | $4.40 | $4.40 | 5,158,462 |
| 2020-04-23 | $4.35 | $4.44 | $4.27 | $4.30 | $4.30 | 6,479,222 |
| 2020-04-22 | $4.33 | $4.42 | $4.27 | $4.33 | $4.33 | 7,170,114 |
| 2020-04-21 | $4.34 | $4.39 | $4.14 | $4.22 | $4.22 | 8,788,311 |
| 2020-04-20 | $4.43 | $4.59 | $4.37 | $4.42 | $4.42 | 10,440,743 |
| 2020-04-17 | $4.69 | $4.75 | $4.35 | $4.52 | $4.52 | 12,209,108 |
| 2020-04-16 | $4.22 | $4.57 | $4.16 | $4.49 | $4.49 | 13,172,034 |
| 2020-04-15 | $4.20 | $4.21 | $3.94 | $4.18 | $4.18 | 9,551,665 |
| 2020-04-14 | $4.20 | $4.34 | $4.14 | $4.27 | $4.27 | 11,021,850 |
| 2020-04-13 | $3.80 | $4.12 | $3.70 | $4.12 | $4.12 | 11,544,283 |
| 2020-04-09 | $3.94 | $4.02 | $3.77 | $3.82 | $3.82 | 10,718,785 |
| 2020-04-08 | $3.69 | $3.93 | $3.66 | $3.82 | $3.82 | 11,846,789 |
| 2020-04-07 | $3.85 | $3.86 | $3.63 | $3.65 | $3.65 | 11,641,287 |
| 2020-04-06 | $3.50 | $3.70 | $3.47 | $3.69 | $3.69 | 11,667,245 |
| 2020-04-03 | $3.38 | $3.47 | $3.30 | $3.35 | $3.35 | 9,543,096 |
| 2020-04-02 | $3.26 | $3.54 | $3.26 | $3.40 | $3.40 | 8,421,269 |
| 2020-04-01 | $3.42 | $3.48 | $3.22 | $3.31 | $3.31 | 11,528,076 |
| 2020-03-31 | $3.61 | $3.68 | $3.47 | $3.54 | $3.54 | 8,617,572 |
| 2020-03-30 | $3.71 | $3.75 | $3.51 | $3.58 | $3.58 | 11,971,290 |
| 2020-03-27 | $3.64 | $3.94 | $3.48 | $3.72 | $3.72 | 10,894,070 |
| 2020-03-26 | $3.90 | $4.03 | $3.68 | $3.81 | $3.81 | 12,172,765 |
| 2020-03-25 | $3.80 | $4.14 | $3.67 | $3.84 | $3.84 | 17,453,380 |
| 2020-03-24 | $3.66 | $3.86 | $3.54 | $3.73 | $3.73 | 15,143,736 |
| 2020-03-23 | $3.30 | $3.50 | $3.20 | $3.42 | $3.42 | 15,821,786 |
| 2020-03-20 | $3.29 | $3.35 | $3.03 | $3.32 | $3.32 | 24,218,830 |
| 2020-03-19 | $2.87 | $3.20 | $2.84 | $3.12 | $3.12 | 15,611,386 |
| 2020-03-18 | $2.94 | $3.18 | $2.70 | $2.83 | $2.83 | 17,225,164 |
| 2020-03-17 | $2.84 | $3.30 | $2.53 | $3.28 | $3.28 | 19,723,531 |
| 2020-03-16 | $2.92 | $3.20 | $2.68 | $2.76 | $2.76 | 17,296,718 |
| 2020-03-13 | $3.55 | $3.57 | $3.14 | $3.38 | $3.38 | 14,780,108 |
| 2020-03-12 | $3.23 | $3.49 | $3.20 | $3.27 | $3.27 | 20,183,651 |
| 2020-03-11 | $4.00 | $4.09 | $3.72 | $3.78 | $3.78 | 15,003,403 |
| 2020-03-10 | $4.15 | $4.19 | $3.88 | $4.14 | $4.14 | 14,726,155 |
| 2020-03-09 | $3.77 | $4.20 | $3.75 | $3.93 | $3.93 | 17,549,739 |
| 2020-03-06 | $4.34 | $4.49 | $4.15 | $4.33 | $4.33 | 16,028,063 |
| 2020-03-05 | $4.45 | $4.75 | $4.28 | $4.54 | $4.54 | 23,708,163 |
| 2020-03-04 | $4.60 | $4.80 | $4.45 | $4.76 | $4.76 | 17,696,155 |
| 2020-03-03 | $4.52 | $4.72 | $4.36 | $4.51 | $4.51 | 23,812,476 |
| 2020-03-02 | $4.60 | $4.65 | $4.05 | $4.36 | $4.36 | 31,293,979 |
| 2020-02-28 | $3.86 | $4.34 | $3.82 | $4.34 | $4.34 | 27,696,626 |
| 2020-02-27 | $4.30 | $4.54 | $4.04 | $4.04 | $4.04 | 28,485,750 |
| 2020-02-26 | $4.70 | $5.09 | $4.60 | $4.75 | $4.75 | 23,491,776 |
| 2020-02-25 | $5.44 | $5.44 | $4.70 | $4.83 | $4.83 | 29,403,187 |
| 2020-02-24 | $4.91 | $5.33 | $4.87 | $5.20 | $5.20 | 24,396,273 |
| 2020-02-21 | $5.65 | $5.76 | $5.32 | $5.57 | $5.57 | 24,467,461 |
| 2020-02-20 | $5.95 | $6.05 | $5.10 | $5.51 | $5.51 | 69,794,944 |
| 2020-02-19 | $5.27 | $5.78 | $5.00 | $5.72 | $5.72 | 52,165,953 |
| 2020-02-18 | $4.52 | $5.01 | $4.48 | $4.85 | $4.85 | 31,192,415 |
| 2020-02-14 | $4.45 | $4.51 | $4.36 | $4.42 | $4.42 | 6,548,952 |
| 2020-02-13 | $4.45 | $4.52 | $4.28 | $4.46 | $4.46 | 9,920,914 |
| 2020-02-12 | $4.37 | $4.52 | $4.36 | $4.48 | $4.48 | 12,085,503 |
| 2020-02-11 | $4.45 | $4.47 | $4.16 | $4.41 | $4.41 | 10,141,425 |
| 2020-02-10 | $4.30 | $4.43 | $4.27 | $4.38 | $4.38 | 9,929,387 |
| 2020-02-07 | $4.25 | $4.31 | $4.13 | $4.25 | $4.25 | 7,425,893 |
| 2020-02-06 | $4.17 | $4.31 | $4.14 | $4.25 | $4.25 | 8,249,620 |
| 2020-02-05 | $4.08 | $4.32 | $4.06 | $4.13 | $4.13 | 11,264,260 |
| 2020-02-04 | $3.90 | $4.09 | $3.89 | $4.09 | $4.09 | 10,169,894 |
| 2020-02-03 | $3.89 | $3.92 | $3.79 | $3.85 | $3.85 | 6,914,227 |
| 2020-01-31 | $4.02 | $4.09 | $3.75 | $3.87 | $3.87 | 10,758,713 |
| 2020-01-30 | $3.96 | $4.12 | $3.87 | $3.99 | $3.99 | 10,989,936 |
| 2020-01-29 | $4.17 | $4.17 | $3.93 | $4.04 | $4.04 | 8,778,543 |
| 2020-01-28 | $3.86 | $4.13 | $3.86 | $4.08 | $4.08 | 11,133,179 |
| 2020-01-27 | $3.73 | $3.89 | $3.65 | $3.81 | $3.81 | 9,249,354 |
| 2020-01-24 | $4.10 | $4.11 | $3.85 | $3.90 | $3.90 | 10,301,185 |
| 2020-01-23 | $3.87 | $3.97 | $3.82 | $3.93 | $3.93 | 11,369,491 |
| 2020-01-22 | $4.36 | $4.40 | $3.88 | $4.05 | $4.05 | 24,725,845 |
| 2020-01-21 | $4.15 | $4.53 | $4.08 | $4.32 | $4.32 | 21,373,587 |
| 2020-01-17 | $4.20 | $4.27 | $4.11 | $4.17 | $4.17 | 7,915,354 |
| 2020-01-16 | $4.24 | $4.39 | $4.11 | $4.19 | $4.19 | 12,759,465 |
| 2020-01-15 | $4.00 | $4.24 | $3.95 | $4.20 | $4.20 | 11,233,538 |
| 2020-01-14 | $4.10 | $4.14 | $3.83 | $4.04 | $4.04 | 18,388,800 |
| 2020-01-13 | $4.22 | $4.42 | $4.06 | $4.10 | $4.10 | 24,485,037 |
| 2020-01-10 | $4.08 | $4.17 | $4.02 | $4.14 | $4.14 | 13,972,395 |
| 2020-01-09 | $4.18 | $4.20 | $3.88 | $4.05 | $4.05 | 17,402,923 |
| 2020-01-08 | $3.75 | $4.20 | $3.75 | $4.08 | $4.08 | 30,573,385 |
| 2020-01-07 | $3.76 | $3.90 | $3.66 | $3.81 | $3.81 | 22,363,510 |
| 2020-01-06 | $3.43 | $3.87 | $3.36 | $3.82 | $3.82 | 39,448,393 |
| 2020-01-03 | $3.20 | $3.30 | $3.14 | $3.23 | $3.23 | 7,755,002 |
| 2020-01-02 | $3.21 | $3.27 | $3.12 | $3.24 | $3.24 | 10,674,844 |
| 2019-12-31 | $3.05 | $3.17 | $3.01 | $3.16 | $3.16 | 10,117,184 |
| 2019-12-30 | $3.10 | $3.12 | $2.91 | $3.08 | $3.08 | 7,603,877 |
| 2019-12-27 | $3.19 | $3.24 | $3.05 | $3.08 | $3.08 | 8,408,169 |
| 2019-12-26 | $3.09 | $3.20 | $3.03 | $3.15 | $3.15 | 6,234,169 |
| 2019-12-24 | $2.95 | $3.11 | $2.94 | $3.11 | $3.11 | 4,804,298 |
| 2019-12-23 | $2.96 | $2.98 | $2.90 | $2.96 | $2.96 | 4,828,045 |
| 2019-12-20 | $2.89 | $3.02 | $2.88 | $2.94 | $2.94 | 10,804,331 |
| 2019-12-19 | $2.88 | $2.99 | $2.75 | $2.93 | $2.93 | 21,212,464 |
| 2019-12-18 | $3.06 | $3.07 | $2.88 | $2.90 | $2.90 | 13,549,439 |
| 2019-12-17 | $3.17 | $3.17 | $3.05 | $3.07 | $3.07 | 8,869,672 |
| 2019-12-16 | $3.13 | $3.20 | $3.09 | $3.17 | $3.17 | 6,601,413 |
| 2019-12-13 | $3.18 | $3.20 | $3.07 | $3.09 | $3.09 | 7,270,692 |
| 2019-12-12 | $3.30 | $3.30 | $3.09 | $3.14 | $3.14 | 8,362,933 |
| 2019-12-11 | $3.15 | $3.25 | $3.09 | $3.22 | $3.22 | 11,478,414 |
| 2019-12-10 | $3.00 | $3.11 | $2.92 | $3.07 | $3.07 | 8,572,181 |
| 2019-12-09 | $3.23 | $3.33 | $2.93 | $3.00 | $3.00 | 15,657,345 |
| 2019-12-06 | $3.08 | $3.21 | $3.00 | $3.15 | $3.15 | 32,993,991 |
| 2019-12-05 | $3.19 | $3.23 | $3.05 | $3.09 | $3.09 | 15,230,513 |
| 2019-12-04 | $3.45 | $3.52 | $3.29 | $3.30 | $3.30 | 8,498,754 |
| 2019-12-03 | $3.40 | $3.49 | $3.17 | $3.38 | $3.38 | 18,889,552 |
| 2019-12-02 | $3.91 | $4.01 | $3.66 | $3.80 | $3.80 | 10,314,911 |
| 2019-11-29 | $3.99 | $3.99 | $3.73 | $3.90 | $3.90 | 6,699,506 |
| 2019-11-27 | $3.99 | $4.04 | $3.92 | $4.00 | $4.00 | 13,580,058 |
| 2019-11-26 | $3.73 | $3.91 | $3.67 | $3.90 | $3.90 | 13,587,752 |
| 2019-11-25 | $3.47 | $3.81 | $3.42 | $3.70 | $3.70 | 17,260,202 |
| 2019-11-22 | $3.45 | $3.48 | $3.33 | $3.38 | $3.38 | 5,190,560 |
| 2019-11-21 | $3.49 | $3.52 | $3.30 | $3.37 | $3.37 | 6,291,014 |
| 2019-11-20 | $3.41 | $3.59 | $3.33 | $3.48 | $3.48 | 7,824,918 |
| 2019-11-19 | $3.67 | $3.69 | $3.29 | $3.39 | $3.39 | 18,465,026 |
| 2019-11-18 | $3.56 | $3.77 | $3.52 | $3.75 | $3.75 | 13,525,457 |
| 2019-11-15 | $3.43 | $3.61 | $3.36 | $3.49 | $3.49 | 13,274,285 |
| 2019-11-14 | $3.62 | $3.65 | $3.24 | $3.42 | $3.42 | 19,024,812 |
| 2019-11-13 | $3.16 | $3.44 | $3.15 | $3.38 | $3.38 | 18,410,778 |
| 2019-11-12 | $3.02 | $3.19 | $2.98 | $3.07 | $3.07 | 15,594,943 |
| 2019-11-11 | $2.81 | $2.97 | $2.77 | $2.94 | $2.94 | 11,798,243 |
| 2019-11-08 | $2.65 | $2.74 | $2.62 | $2.73 | $2.73 | 2,328,131 |
| 2019-11-07 | $2.72 | $2.76 | $2.55 | $2.66 | $2.66 | 7,742,698 |
| 2019-11-06 | $2.80 | $2.85 | $2.73 | $2.85 | $2.85 | 5,770,436 |
| 2019-11-05 | $2.81 | $2.83 | $2.71 | $2.77 | $2.77 | 3,989,343 |
| 2019-11-04 | $2.84 | $2.92 | $2.76 | $2.79 | $2.79 | 5,832,837 |
| 2019-11-01 | $2.70 | $2.82 | $2.70 | $2.78 | $2.78 | 4,382,362 |
| 2019-10-31 | $2.66 | $2.68 | $2.55 | $2.65 | $2.65 | 4,022,831 |
| 2019-10-30 | $2.76 | $2.77 | $2.60 | $2.64 | $2.64 | 5,163,332 |
| 2019-10-29 | $2.92 | $2.95 | $2.72 | $2.75 | $2.75 | 12,564,571 |
| 2019-10-28 | $3.00 | $3.02 | $2.91 | $2.92 | $2.92 | 4,250,080 |
| 2019-10-25 | $3.05 | $3.05 | $2.96 | $2.98 | $2.98 | 3,251,887 |
| 2019-10-24 | $3.00 | $3.05 | $2.99 | $3.05 | $3.05 | 4,344,102 |
| 2019-10-23 | $2.90 | $3.00 | $2.89 | $2.97 | $2.97 | 3,314,577 |
| 2019-10-22 | $2.95 | $3.00 | $2.82 | $2.90 | $2.90 | 3,834,755 |
| 2019-10-21 | $3.12 | $3.14 | $2.90 | $2.92 | $2.92 | 8,856,719 |
| 2019-10-18 | $2.96 | $3.05 | $2.94 | $3.04 | $3.04 | 12,717,553 |
| 2019-10-17 | $2.83 | $3.00 | $2.80 | $2.94 | $2.94 | 8,814,157 |
| 2019-10-16 | $2.77 | $2.84 | $2.76 | $2.80 | $2.80 | 3,749,788 |
| 2019-10-15 | $2.74 | $2.79 | $2.69 | $2.78 | $2.78 | 3,580,025 |
| 2019-10-14 | $2.69 | $2.78 | $2.69 | $2.75 | $2.75 | 5,343,303 |
| 2019-10-11 | $2.72 | $2.77 | $2.67 | $2.68 | $2.68 | 3,300,668 |
| 2019-10-10 | $2.67 | $2.71 | $2.65 | $2.69 | $2.69 | 1,872,724 |
| 2019-10-09 | $2.68 | $2.70 | $2.60 | $2.66 | $2.66 | 2,989,938 |
| 2019-10-08 | $2.54 | $2.72 | $2.54 | $2.63 | $2.63 | 5,254,191 |
| 2019-10-07 | $2.45 | $2.55 | $2.43 | $2.54 | $2.54 | 2,935,128 |
| 2019-10-04 | $2.42 | $2.45 | $2.37 | $2.45 | $2.45 | 1,967,579 |
| 2019-10-03 | $2.40 | $2.42 | $2.32 | $2.38 | $2.38 | 2,847,074 |
| 2019-10-02 | $2.48 | $2.52 | $2.35 | $2.41 | $2.41 | 5,560,340 |
| 2019-10-01 | $2.65 | $2.65 | $2.49 | $2.51 | $2.51 | 2,824,514 |
| 2019-09-30 | $2.60 | $2.65 | $2.55 | $2.63 | $2.63 | 2,667,238 |
| 2019-09-27 | $2.65 | $2.67 | $2.55 | $2.59 | $2.59 | 3,511,996 |
| 2019-09-26 | $2.69 | $2.70 | $2.62 | $2.65 | $2.65 | 2,243,882 |
| 2019-09-25 | $2.69 | $2.70 | $2.51 | $2.70 | $2.70 | 5,452,175 |
| 2019-09-24 | $2.82 | $2.82 | $2.67 | $2.72 | $2.72 | 4,089,098 |
| 2019-09-23 | $2.84 | $2.85 | $2.73 | $2.80 | $2.80 | 3,465,915 |
| 2019-09-20 | $2.84 | $2.88 | $2.75 | $2.80 | $2.80 | 6,415,214 |
| 2019-09-19 | $2.87 | $2.94 | $2.80 | $2.81 | $2.81 | 7,711,527 |
| 2019-09-18 | $2.85 | $2.91 | $2.75 | $2.82 | $2.82 | 11,712,009 |
| 2019-09-17 | $2.74 | $2.78 | $2.60 | $2.72 | $2.72 | 5,678,330 |
| 2019-09-16 | $2.73 | $2.85 | $2.68 | $2.76 | $2.76 | 8,099,333 |
| 2019-09-13 | $2.55 | $2.70 | $2.50 | $2.65 | $2.65 | 7,700,261 |
| 2019-09-12 | $2.50 | $2.55 | $2.44 | $2.55 | $2.55 | 2,804,810 |
| 2019-09-11 | $2.50 | $2.55 | $2.45 | $2.50 | $2.50 | 4,274,247 |
| 2019-09-10 | $2.37 | $2.50 | $2.35 | $2.45 | $2.45 | 5,254,581 |
| 2019-09-09 | $2.29 | $2.37 | $2.26 | $2.33 | $2.33 | 4,266,052 |
| 2019-09-06 | $2.19 | $2.29 | $2.17 | $2.26 | $2.26 | 3,064,958 |
| 2019-09-05 | $2.18 | $2.22 | $2.16 | $2.17 | $2.17 | 2,076,079 |
| 2019-09-04 | $2.15 | $2.19 | $2.13 | $2.15 | $2.15 | 1,330,127 |
| 2019-09-03 | $2.21 | $2.23 | $2.11 | $2.14 | $2.14 | 1,756,415 |
| 2019-08-30 | $2.15 | $2.24 | $2.14 | $2.17 | $2.17 | 2,755,310 |
| 2019-08-29 | $2.16 | $2.18 | $2.13 | $2.17 | $2.17 | 1,230,624 |
| 2019-08-28 | $2.13 | $2.16 | $2.10 | $2.14 | $2.14 | 1,322,888 |
| 2019-08-27 | $2.15 | $2.15 | $2.06 | $2.13 | $2.13 | 1,614,388 |
| 2019-08-26 | $2.14 | $2.17 | $2.13 | $2.15 | $2.15 | 1,678,335 |
| 2019-08-23 | $2.18 | $2.18 | $2.08 | $2.11 | $2.11 | 2,170,797 |
| 2019-08-22 | $2.21 | $2.21 | $2.16 | $2.18 | $2.18 | 1,241,173 |
| 2019-08-21 | $2.22 | $2.23 | $2.17 | $2.20 | $2.20 | 1,291,574 |
| 2019-08-20 | $2.24 | $2.24 | $2.16 | $2.21 | $2.21 | 1,700,549 |
| 2019-08-19 | $2.12 | $2.25 | $2.11 | $2.23 | $2.23 | 2,856,160 |
| 2019-08-16 | $2.05 | $2.09 | $1.99 | $2.09 | $2.09 | 2,450,769 |
| 2019-08-15 | $2.00 | $2.01 | $1.88 | $2.01 | $2.01 | 4,399,461 |
| 2019-08-14 | $2.11 | $2.11 | $2.00 | $2.01 | $2.01 | 3,337,257 |
| 2019-08-13 | $2.03 | $2.11 | $2.01 | $2.11 | $2.11 | 3,081,659 |
| 2019-08-12 | $2.05 | $2.06 | $1.96 | $2.05 | $2.05 | 2,610,759 |
| 2019-08-09 | $2.11 | $2.17 | $2.08 | $2.09 | $2.09 | 2,193,488 |
| 2019-08-08 | $2.09 | $2.12 | $2.07 | $2.10 | $2.10 | 2,287,863 |
| 2019-08-07 | $2.13 | $2.15 | $2.05 | $2.10 | $2.10 | 2,515,874 |
| 2019-08-06 | $2.25 | $2.29 | $2.11 | $2.15 | $2.15 | 6,789,221 |
| 2019-08-05 | $2.11 | $2.14 | $2.00 | $2.13 | $2.13 | 4,901,949 |
| 2019-08-02 | $2.15 | $2.19 | $2.09 | $2.15 | $2.15 | 2,754,769 |
| 2019-08-01 | $2.20 | $2.22 | $2.14 | $2.15 | $2.15 | 2,225,119 |
| 2019-07-31 | $2.24 | $2.26 | $2.19 | $2.21 | $2.21 | 2,686,009 |
| 2019-07-30 | $2.23 | $2.25 | $2.16 | $2.24 | $2.24 | 3,103,570 |
| 2019-07-29 | $2.23 | $2.28 | $2.22 | $2.25 | $2.25 | 2,212,181 |
| 2019-07-26 | $2.28 | $2.28 | $2.23 | $2.25 | $2.25 | 2,171,690 |
| 2019-07-25 | $2.29 | $2.31 | $2.24 | $2.27 | $2.27 | 1,748,815 |
| 2019-07-24 | $2.24 | $2.29 | $2.20 | $2.29 | $2.29 | 2,523,748 |
| 2019-07-23 | $2.28 | $2.29 | $2.23 | $2.25 | $2.25 | 3,817,954 |
| 2019-07-22 | $2.32 | $2.33 | $2.28 | $2.28 | $2.28 | 1,835,560 |
| 2019-07-19 | $2.30 | $2.34 | $2.29 | $2.31 | $2.31 | 2,037,935 |
| 2019-07-18 | $2.32 | $2.33 | $2.25 | $2.31 | $2.31 | 2,719,918 |
| 2019-07-17 | $2.30 | $2.35 | $2.29 | $2.33 | $2.33 | 2,375,715 |
| 2019-07-16 | $2.33 | $2.33 | $2.28 | $2.31 | $2.31 | 2,468,580 |
| 2019-07-15 | $2.32 | $2.34 | $2.27 | $2.33 | $2.33 | 2,225,660 |
| 2019-07-12 | $2.30 | $2.32 | $2.28 | $2.29 | $2.29 | 2,432,993 |
| 2019-07-11 | $2.33 | $2.33 | $2.27 | $2.29 | $2.29 | 1,867,806 |
| 2019-07-10 | $2.32 | $2.34 | $2.29 | $2.30 | $2.30 | 2,064,662 |
| 2019-07-09 | $2.30 | $2.31 | $2.26 | $2.30 | $2.30 | 1,986,727 |
| 2019-07-08 | $2.38 | $2.40 | $2.28 | $2.32 | $2.32 | 2,963,852 |
| 2019-07-05 | $2.32 | $2.40 | $2.28 | $2.35 | $2.35 | 5,160,322 |
| 2019-07-03 | $2.30 | $2.31 | $2.25 | $2.28 | $2.28 | 1,889,487 |
| 2019-07-02 | $2.26 | $2.30 | $2.20 | $2.30 | $2.30 | 3,121,200 |
| 2019-07-01 | $2.32 | $2.33 | $2.21 | $2.24 | $2.24 | 3,575,796 |
| 2019-06-28 | $2.25 | $2.30 | $2.21 | $2.25 | $2.25 | 6,415,797 |
| 2019-06-27 | $2.16 | $2.22 | $2.14 | $2.22 | $2.22 | 3,266,253 |
| 2019-06-26 | $2.20 | $2.25 | $2.13 | $2.14 | $2.14 | 4,327,977 |
| 2019-06-25 | $2.04 | $2.08 | $1.86 | $2.05 | $2.05 | 7,457,179 |
| 2019-06-24 | $2.29 | $2.33 | $2.08 | $2.09 | $2.09 | 4,667,474 |
| 2019-06-21 | $2.30 | $2.34 | $2.27 | $2.30 | $2.30 | 3,198,247 |
| 2019-06-20 | $2.30 | $2.33 | $2.26 | $2.31 | $2.31 | 3,353,759 |
| 2019-06-19 | $2.31 | $2.35 | $2.20 | $2.29 | $2.29 | 4,944,417 |
| 2019-06-18 | $2.43 | $2.43 | $2.31 | $2.31 | $2.31 | 4,443,230 |
| 2019-06-17 | $2.56 | $2.59 | $2.35 | $2.40 | $2.40 | 5,487,067 |
| 2019-06-14 | $2.64 | $2.64 | $2.54 | $2.55 | $2.55 | 2,457,596 |
| 2019-06-13 | $2.61 | $2.65 | $2.58 | $2.65 | $2.65 | 1,930,336 |
| 2019-06-12 | $2.66 | $2.70 | $2.56 | $2.60 | $2.60 | 4,488,380 |
| 2019-06-11 | $2.66 | $2.71 | $2.59 | $2.62 | $2.62 | 4,283,232 |
| 2019-06-10 | $2.56 | $2.67 | $2.55 | $2.66 | $2.66 | 3,772,545 |
| 2019-06-07 | $2.57 | $2.58 | $2.50 | $2.55 | $2.55 | 2,203,139 |
| 2019-06-06 | $2.54 | $2.58 | $2.51 | $2.56 | $2.56 | 2,568,610 |
| 2019-06-05 | $2.60 | $2.61 | $2.50 | $2.54 | $2.54 | 3,122,083 |
| 2019-06-04 | $2.59 | $2.64 | $2.55 | $2.58 | $2.58 | 2,881,735 |
| 2019-06-03 | $2.53 | $2.62 | $2.51 | $2.59 | $2.59 | 3,839,302 |
| 2019-05-31 | $2.56 | $2.58 | $2.50 | $2.56 | $2.56 | 3,442,619 |
| 2019-05-30 | $2.62 | $2.68 | $2.56 | $2.62 | $2.62 | 3,927,205 |
| 2019-05-29 | $2.86 | $2.87 | $2.51 | $2.59 | $2.59 | 11,909,877 |
| 2019-05-28 | $2.64 | $2.75 | $2.59 | $2.67 | $2.67 | 8,408,960 |
| 2019-05-24 | $2.53 | $2.54 | $2.46 | $2.50 | $2.50 | 2,683,600 |
| 2019-05-23 | $2.51 | $2.53 | $2.43 | $2.50 | $2.50 | 4,330,742 |
| 2019-05-22 | $2.50 | $2.54 | $2.46 | $2.53 | $2.53 | 2,000,027 |
| 2019-05-21 | $2.60 | $2.60 | $2.48 | $2.51 | $2.51 | 3,722,896 |
| 2019-05-20 | $2.60 | $2.64 | $2.52 | $2.57 | $2.57 | 4,908,760 |
| 2019-05-17 | $2.46 | $2.56 | $2.44 | $2.55 | $2.55 | 4,865,865 |
| 2019-05-16 | $2.37 | $2.44 | $2.36 | $2.42 | $2.42 | 4,365,961 |
| 2019-05-15 | $2.29 | $2.33 | $2.26 | $2.33 | $2.33 | 2,138,596 |
| 2019-05-14 | $2.25 | $2.30 | $2.23 | $2.28 | $2.28 | 4,044,752 |
| 2019-05-13 | $2.34 | $2.34 | $2.20 | $2.23 | $2.23 | 4,938,093 |
| 2019-05-10 | $2.32 | $2.38 | $2.30 | $2.35 | $2.35 | 2,840,030 |
| 2019-05-09 | $2.36 | $2.38 | $2.16 | $2.31 | $2.31 | 6,230,718 |
| 2019-05-08 | $2.30 | $2.49 | $2.26 | $2.42 | $2.42 | 7,494,876 |
| 2019-05-07 | $2.50 | $2.53 | $2.45 | $2.47 | $2.47 | 3,072,886 |
| 2019-05-06 | $2.51 | $2.57 | $2.49 | $2.51 | $2.51 | 2,632,183 |
| 2019-05-03 | $2.48 | $2.57 | $2.42 | $2.57 | $2.57 | 3,209,135 |
| 2019-05-02 | $2.50 | $2.52 | $2.45 | $2.46 | $2.46 | 2,500,122 |
| 2019-05-01 | $2.50 | $2.53 | $2.47 | $2.51 | $2.51 | 2,706,459 |
| 2019-04-30 | $2.52 | $2.55 | $2.47 | $2.49 | $2.49 | 3,524,744 |
| 2019-04-29 | $2.52 | $2.58 | $2.50 | $2.53 | $2.53 | 3,103,249 |
| 2019-04-26 | $2.50 | $2.54 | $2.46 | $2.52 | $2.52 | 2,992,374 |
| 2019-04-25 | $2.59 | $2.59 | $2.51 | $2.53 | $2.53 | 3,208,801 |
| 2019-04-24 | $2.55 | $2.60 | $2.51 | $2.58 | $2.58 | 2,952,090 |
| 2019-04-23 | $2.50 | $2.60 | $2.46 | $2.53 | $2.53 | 6,364,308 |
| 2019-04-22 | $2.59 | $2.59 | $2.45 | $2.50 | $2.50 | 3,966,347 |
| 2019-04-18 | $2.54 | $2.57 | $2.50 | $2.57 | $2.57 | 2,323,413 |
| 2019-04-17 | $2.60 | $2.61 | $2.52 | $2.56 | $2.56 | 2,380,874 |
| 2019-04-16 | $2.55 | $2.60 | $2.48 | $2.59 | $2.59 | 3,267,115 |
| 2019-04-15 | $2.60 | $2.62 | $2.43 | $2.51 | $2.51 | 5,350,245 |
| 2019-04-12 | $2.70 | $2.70 | $2.58 | $2.59 | $2.59 | 4,026,549 |
| 2019-04-11 | $2.67 | $2.72 | $2.60 | $2.67 | $2.67 | 3,111,765 |
| 2019-04-10 | $2.65 | $2.73 | $2.62 | $2.67 | $2.67 | 4,631,479 |
| 2019-04-09 | $2.79 | $2.85 | $2.59 | $2.59 | $2.59 | 9,409,883 |
| 2019-04-08 | $2.66 | $2.86 | $2.65 | $2.77 | $2.77 | 10,353,316 |
| 2019-04-05 | $2.57 | $2.68 | $2.54 | $2.63 | $2.63 | 9,400,834 |
| 2019-04-04 | $2.46 | $2.55 | $2.44 | $2.55 | $2.55 | 4,623,935 |
| 2019-04-03 | $2.49 | $2.58 | $2.40 | $2.45 | $2.45 | 7,963,623 |
| 2019-04-02 | $2.36 | $2.46 | $2.32 | $2.45 | $2.45 | 4,149,739 |
| 2019-04-01 | $2.42 | $2.43 | $2.34 | $2.35 | $2.35 | 3,525,914 |
| 2019-03-29 | $2.47 | $2.49 | $2.37 | $2.40 | $2.40 | 4,239,357 |
| 2019-03-28 | $2.40 | $2.54 | $2.36 | $2.42 | $2.42 | 6,994,999 |
| 2019-03-27 | $2.40 | $2.43 | $2.31 | $2.36 | $2.36 | 3,998,082 |
| 2019-03-26 | $2.36 | $2.43 | $2.32 | $2.40 | $2.40 | 3,460,394 |
| 2019-03-25 | $2.48 | $2.49 | $2.23 | $2.36 | $2.36 | 6,764,577 |
| 2019-03-22 | $2.49 | $2.54 | $2.42 | $2.48 | $2.48 | 4,412,343 |
| 2019-03-21 | $2.60 | $2.62 | $2.42 | $2.54 | $2.54 | 8,405,673 |
| 2019-03-20 | $2.41 | $2.65 | $2.41 | $2.62 | $2.62 | 10,581,893 |
| 2019-03-19 | $2.48 | $2.58 | $2.43 | $2.53 | $2.53 | 8,370,517 |
| 2019-03-18 | $2.28 | $2.42 | $2.25 | $2.40 | $2.40 | 6,292,446 |
| 2019-03-15 | $2.59 | $2.60 | $2.04 | $2.20 | $2.20 | 15,081,503 |
| 2019-03-14 | $2.49 | $2.65 | $2.38 | $2.59 | $2.59 | 18,091,517 |
| 2019-03-13 | $2.28 | $2.39 | $2.22 | $2.38 | $2.38 | 9,414,033 |
| 2019-03-12 | $2.15 | $2.30 | $2.14 | $2.20 | $2.20 | 10,149,025 |
| 2019-03-11 | $1.97 | $2.24 | $1.96 | $2.11 | $2.11 | 13,030,990 |
| 2019-03-08 | $1.94 | $1.95 | $1.92 | $1.95 | $1.95 | 2,813,945 |
| 2019-03-07 | $1.75 | $1.98 | $1.55 | $1.97 | $1.97 | 9,128,801 |
| 2019-03-06 | $1.91 | $1.93 | $1.80 | $1.81 | $1.81 | 4,278,727 |
| 2019-03-05 | $1.89 | $1.95 | $1.85 | $1.87 | $1.87 | 4,327,783 |
| 2019-03-04 | $1.83 | $1.88 | $1.82 | $1.86 | $1.86 | 3,211,129 |
| 2019-03-01 | $1.80 | $1.83 | $1.77 | $1.80 | $1.80 | 2,269,241 |
| 2019-02-28 | $1.80 | $1.80 | $1.76 | $1.79 | $1.79 | 1,534,069 |
| 2019-02-27 | $1.75 | $1.80 | $1.72 | $1.79 | $1.79 | 1,872,155 |
| 2019-02-26 | $1.79 | $1.79 | $1.68 | $1.77 | $1.77 | 3,039,637 |
| 2019-02-25 | $1.82 | $1.83 | $1.72 | $1.75 | $1.75 | 3,225,486 |
| 2019-02-22 | $1.80 | $1.80 | $1.73 | $1.80 | $1.80 | 2,563,531 |
| 2019-02-21 | $1.80 | $1.81 | $1.67 | $1.78 | $1.78 | 3,369,615 |
| 2019-02-20 | $1.74 | $1.80 | $1.73 | $1.78 | $1.78 | 5,853,228 |
| 2019-02-19 | $1.65 | $1.75 | $1.64 | $1.69 | $1.69 | 3,638,668 |
| 2019-02-15 | $1.65 | $1.67 | $1.50 | $1.62 | $1.62 | 5,255,285 |
| 2019-02-14 | $1.40 | $1.69 | $1.39 | $1.67 | $1.67 | 9,410,449 |
| 2019-02-13 | $1.37 | $1.41 | $1.35 | $1.40 | $1.40 | 2,173,078 |
| 2019-02-12 | $1.37 | $1.38 | $1.35 | $1.37 | $1.37 | 960,634 |
| 2019-02-11 | $1.35 | $1.37 | $1.33 | $1.36 | $1.36 | 1,375,258 |
| 2019-02-08 | $1.34 | $1.35 | $1.32 | $1.34 | $1.34 | 1,276,368 |
| 2019-02-07 | $1.36 | $1.37 | $1.34 | $1.34 | $1.34 | 1,207,452 |
| 2019-02-06 | $1.39 | $1.40 | $1.35 | $1.36 | $1.36 | 1,578,883 |
| 2019-02-05 | $1.39 | $1.39 | $1.37 | $1.38 | $1.38 | 1,261,969 |
| 2019-02-04 | $1.36 | $1.39 | $1.35 | $1.38 | $1.38 | 2,114,302 |
| 2019-02-01 | $1.38 | $1.40 | $1.33 | $1.34 | $1.34 | 2,640,563 |
| 2019-01-31 | $1.39 | $1.42 | $1.37 | $1.37 | $1.37 | 2,394,631 |
| 2019-01-30 | $1.42 | $1.42 | $1.37 | $1.39 | $1.39 | 1,789,369 |
| 2019-01-29 | $1.38 | $1.42 | $1.38 | $1.40 | $1.40 | 1,793,102 |
| 2019-01-28 | $1.36 | $1.37 | $1.33 | $1.37 | $1.37 | 1,769,266 |
| 2019-01-25 | $1.38 | $1.40 | $1.34 | $1.36 | $1.36 | 1,901,011 |
| 2019-01-24 | $1.37 | $1.39 | $1.35 | $1.37 | $1.37 | 1,227,192 |
| 2019-01-23 | $1.34 | $1.39 | $1.31 | $1.36 | $1.36 | 2,144,621 |
| 2019-01-22 | $1.40 | $1.40 | $1.31 | $1.33 | $1.33 | 2,180,316 |
| 2019-01-18 | $1.41 | $1.43 | $1.36 | $1.38 | $1.38 | 2,313,618 |
| 2019-01-17 | $1.40 | $1.43 | $1.37 | $1.40 | $1.40 | 2,165,861 |
| 2019-01-16 | $1.39 | $1.44 | $1.37 | $1.39 | $1.39 | 1,586,882 |
| 2019-01-15 | $1.44 | $1.45 | $1.34 | $1.39 | $1.39 | 3,491,119 |
| 2019-01-14 | $1.47 | $1.47 | $1.41 | $1.45 | $1.45 | 2,000,239 |
| 2019-01-11 | $1.45 | $1.49 | $1.36 | $1.48 | $1.48 | 4,353,642 |
| 2019-01-10 | $1.50 | $1.50 | $1.42 | $1.45 | $1.45 | 2,724,872 |
| 2019-01-09 | $1.65 | $1.65 | $1.40 | $1.51 | $1.51 | 7,496,248 |
| 2019-01-08 | $1.60 | $1.70 | $1.59 | $1.60 | $1.60 | 8,715,593 |
| 2019-01-07 | $1.38 | $1.59 | $1.38 | $1.53 | $1.53 | 7,525,735 |
| 2019-01-04 | $1.30 | $1.35 | $1.26 | $1.34 | $1.34 | 4,863,784 |
| 2019-01-03 | $1.33 | $1.33 | $1.24 | $1.26 | $1.26 | 3,637,979 |
| 2019-01-02 | $1.24 | $1.35 | $1.23 | $1.33 | $1.33 | 3,389,186 |
| 2018-12-31 | $1.36 | $1.36 | $1.23 | $1.24 | $1.24 | 3,750,351 |
| 2018-12-28 | $1.30 | $1.38 | $1.26 | $1.32 | $1.32 | 4,737,832 |
| 2018-12-27 | $1.35 | $1.40 | $1.22 | $1.30 | $1.30 | 5,935,649 |
| 2018-12-26 | $1.02 | $1.33 | $1.02 | $1.31 | $1.31 | 8,140,795 |
| 2018-12-24 | $1.04 | $1.05 | $0.99 | $1.02 | $1.02 | 3,127,517 |
| 2018-12-21 | $1.03 | $1.05 | $0.99 | $1.02 | $1.02 | 8,373,221 |
| 2018-12-20 | $1.20 | $1.21 | $1.00 | $1.01 | $1.01 | 7,542,062 |
| 2018-12-19 | $1.21 | $1.22 | $1.18 | $1.18 | $1.18 | 2,358,291 |
| 2018-12-18 | $1.32 | $1.34 | $1.17 | $1.18 | $1.18 | 4,183,984 |
| 2018-12-17 | $1.36 | $1.39 | $1.28 | $1.31 | $1.31 | 3,495,915 |
| 2018-12-14 | $1.43 | $1.44 | $1.37 | $1.37 | $1.37 | 2,370,660 |
| 2018-12-13 | $1.47 | $1.50 | $1.44 | $1.45 | $1.45 | 1,743,815 |
| 2018-12-12 | $1.50 | $1.51 | $1.46 | $1.46 | $1.46 | 2,239,395 |
| 2018-12-11 | $1.54 | $1.55 | $1.49 | $1.50 | $1.50 | 1,259,433 |
| 2018-12-10 | $1.60 | $1.63 | $1.41 | $1.50 | $1.50 | 3,417,971 |
| 2018-12-07 | $1.62 | $1.67 | $1.55 | $1.57 | $1.57 | 2,648,835 |
| 2018-12-06 | $1.69 | $1.69 | $1.59 | $1.62 | $1.62 | 2,917,648 |
| 2018-12-04 | $1.71 | $1.74 | $1.69 | $1.69 | $1.69 | 2,137,892 |
| 2018-12-03 | $1.78 | $1.79 | $1.68 | $1.70 | $1.70 | 2,213,952 |
| 2018-11-30 | $1.77 | $1.77 | $1.75 | $1.75 | $1.75 | 1,094,544 |
| 2018-11-29 | $1.80 | $1.80 | $1.76 | $1.77 | $1.77 | 1,168,075 |
| 2018-11-28 | $1.78 | $1.79 | $1.74 | $1.78 | $1.78 | 1,418,696 |
| 2018-11-27 | $1.74 | $1.77 | $1.72 | $1.76 | $1.76 | 1,213,065 |
| 2018-11-26 | $1.75 | $1.79 | $1.72 | $1.73 | $1.73 | 1,451,609 |
| 2018-11-23 | $1.78 | $1.80 | $1.71 | $1.71 | $1.71 | 1,435,729 |
| 2018-11-21 | $1.74 | $1.82 | $1.74 | $1.80 | $1.80 | 1,183,210 |
| 2018-11-20 | $1.76 | $1.80 | $1.72 | $1.75 | $1.75 | 1,856,048 |
| 2018-11-19 | $1.82 | $1.83 | $1.74 | $1.78 | $1.78 | 2,040,626 |
| 2018-11-16 | $1.82 | $1.84 | $1.81 | $1.84 | $1.84 | 823,673 |
| 2018-11-15 | $1.80 | $1.86 | $1.80 | $1.84 | $1.84 | 980,389 |
| 2018-11-14 | $1.83 | $1.85 | $1.79 | $1.80 | $1.80 | 1,625,549 |
| 2018-11-13 | $1.86 | $1.87 | $1.81 | $1.81 | $1.81 | 1,254,079 |
| 2018-11-12 | $1.88 | $1.88 | $1.80 | $1.85 | $1.85 | 1,857,128 |
| 2018-11-09 | $1.93 | $1.93 | $1.84 | $1.87 | $1.87 | 2,940,511 |
| 2018-11-08 | $1.96 | $2.00 | $1.90 | $1.94 | $1.94 | 3,052,135 |
| 2018-11-07 | $1.92 | $1.94 | $1.90 | $1.93 | $1.93 | 2,244,515 |
| 2018-11-06 | $1.90 | $1.92 | $1.89 | $1.91 | $1.91 | 1,264,060 |
| 2018-11-05 | $1.91 | $1.92 | $1.86 | $1.92 | $1.92 | 1,436,457 |
| 2018-11-02 | $1.92 | $1.92 | $1.87 | $1.90 | $1.90 | 1,074,885 |
| 2018-11-01 | $1.83 | $1.91 | $1.81 | $1.89 | $1.89 | 2,089,991 |
| 2018-10-31 | $1.86 | $1.88 | $1.84 | $1.85 | $1.85 | 1,201,706 |
| 2018-10-30 | $1.80 | $1.86 | $1.79 | $1.84 | $1.84 | 1,480,080 |
| 2018-10-29 | $1.86 | $1.88 | $1.78 | $1.80 | $1.80 | 1,711,030 |
| 2018-10-26 | $1.85 | $1.88 | $1.78 | $1.83 | $1.83 | 2,491,174 |
| 2018-10-25 | $1.89 | $1.89 | $1.83 | $1.85 | $1.85 | 1,426,762 |
| 2018-10-24 | $1.87 | $1.92 | $1.85 | $1.86 | $1.86 | 2,976,597 |
| 2018-10-23 | $1.90 | $1.90 | $1.82 | $1.87 | $1.87 | 2,898,298 |
| 2018-10-22 | $1.93 | $1.95 | $1.90 | $1.92 | $1.92 | 1,309,622 |
| 2018-10-19 | $1.91 | $1.95 | $1.88 | $1.94 | $1.94 | 4,039,481 |
| 2018-10-18 | $1.91 | $1.95 | $1.90 | $1.91 | $1.91 | 1,433,551 |
| 2018-10-17 | $1.93 | $1.95 | $1.89 | $1.93 | $1.93 | 2,468,258 |
| 2018-10-16 | $1.95 | $1.98 | $1.91 | $1.93 | $1.93 | 4,749,744 |
| 2018-10-15 | $1.81 | $1.89 | $1.81 | $1.88 | $1.88 | 2,220,316 |
| 2018-10-12 | $1.80 | $1.87 | $1.78 | $1.81 | $1.81 | 2,337,482 |
| 2018-10-11 | $1.75 | $1.82 | $1.73 | $1.78 | $1.78 | 2,724,987 |
| 2018-10-10 | $1.87 | $1.89 | $1.72 | $1.74 | $1.74 | 4,346,508 |
| 2018-10-09 | $1.86 | $1.93 | $1.85 | $1.86 | $1.86 | 1,878,118 |
| 2018-10-08 | $1.85 | $1.88 | $1.85 | $1.86 | $1.86 | 1,268,219 |
| 2018-10-05 | $1.88 | $1.90 | $1.85 | $1.87 | $1.87 | 1,511,416 |
| 2018-10-04 | $1.92 | $1.92 | $1.87 | $1.87 | $1.87 | 1,244,150 |
| 2018-10-03 | $1.90 | $1.92 | $1.88 | $1.90 | $1.90 | 1,890,765 |
| 2018-10-02 | $1.94 | $1.94 | $1.87 | $1.90 | $1.90 | 2,318,418 |
| 2018-10-01 | $1.92 | $1.98 | $1.92 | $1.93 | $1.93 | 2,343,019 |
| 2018-09-28 | $1.91 | $1.95 | $1.90 | $1.92 | $1.92 | 1,171,614 |
| 2018-09-27 | $1.91 | $1.93 | $1.90 | $1.90 | $1.90 | 1,087,025 |
| 2018-09-26 | $1.98 | $1.98 | $1.90 | $1.92 | $1.92 | 2,179,014 |
| 2018-09-25 | $1.89 | $2.05 | $1.88 | $1.97 | $1.97 | 6,956,554 |
| 2018-09-24 | $1.90 | $1.90 | $1.86 | $1.88 | $1.88 | 969,988 |
| 2018-09-21 | $1.91 | $1.93 | $1.90 | $1.90 | $1.90 | 1,890,123 |
| 2018-09-20 | $1.90 | $1.94 | $1.87 | $1.93 | $1.93 | 3,069,100 |
| 2018-09-19 | $1.92 | $1.94 | $1.88 | $1.89 | $1.89 | 2,409,018 |
| 2018-09-18 | $1.86 | $1.92 | $1.85 | $1.91 | $1.91 | 3,708,691 |
| 2018-09-17 | $1.87 | $1.90 | $1.82 | $1.83 | $1.83 | 2,115,845 |
| 2018-09-14 | $1.75 | $1.88 | $1.74 | $1.87 | $1.87 | 3,104,146 |
| 2018-09-13 | $1.76 | $1.80 | $1.75 | $1.75 | $1.75 | 1,428,179 |
| 2018-09-12 | $1.76 | $1.78 | $1.72 | $1.77 | $1.77 | 2,885,765 |
| 2018-09-11 | $1.82 | $1.84 | $1.72 | $1.76 | $1.76 | 5,510,281 |
| 2018-09-10 | $1.93 | $1.93 | $1.82 | $1.83 | $1.83 | 2,994,336 |
| 2018-09-07 | $1.91 | $1.93 | $1.89 | $1.92 | $1.92 | 1,568,296 |
| 2018-09-06 | $1.92 | $1.94 | $1.88 | $1.89 | $1.89 | 1,636,257 |
| 2018-09-05 | $1.94 | $1.95 | $1.88 | $1.91 | $1.91 | 3,091,408 |
| 2018-09-04 | $2.00 | $2.03 | $1.92 | $1.95 | $1.95 | 4,039,313 |
| 2018-08-31 | $1.92 | $1.98 | $1.92 | $1.97 | $1.97 | 1,872,658 |
| 2018-08-30 | $1.97 | $1.97 | $1.92 | $1.94 | $1.94 | 4,030,160 |
| 2018-08-29 | $1.99 | $2.04 | $1.96 | $1.97 | $1.97 | 5,114,485 |
| 2018-08-28 | $1.99 | $2.00 | $1.95 | $1.96 | $1.96 | 1,833,387 |
| 2018-08-27 | $2.01 | $2.04 | $1.95 | $1.97 | $1.97 | 3,409,804 |
| 2018-08-24 | $2.03 | $2.05 | $1.97 | $2.00 | $2.00 | 2,517,224 |
| 2018-08-23 | $1.99 | $2.10 | $1.99 | $2.01 | $2.01 | 5,719,710 |
| 2018-08-22 | $1.95 | $1.98 | $1.94 | $1.95 | $1.95 | 1,026,650 |
| 2018-08-21 | $1.95 | $1.98 | $1.93 | $1.95 | $1.95 | 1,648,114 |
| 2018-08-20 | $1.99 | $1.99 | $1.94 | $1.95 | $1.95 | 1,243,907 |
| 2018-08-17 | $1.96 | $1.98 | $1.93 | $1.97 | $1.97 | 1,571,951 |
| 2018-08-16 | $1.87 | $2.00 | $1.86 | $1.97 | $1.97 | 4,587,421 |
| 2018-08-15 | $1.89 | $1.90 | $1.85 | $1.86 | $1.86 | 1,310,897 |
| 2018-08-14 | $1.91 | $1.91 | $1.87 | $1.89 | $1.89 | 1,865,804 |
| 2018-08-13 | $1.92 | $1.93 | $1.87 | $1.89 | $1.89 | 1,798,017 |
| 2018-08-10 | $1.91 | $1.92 | $1.83 | $1.91 | $1.91 | 3,094,857 |
| 2018-08-09 | $2.01 | $2.02 | $1.89 | $1.91 | $1.91 | 4,971,269 |
| 2018-08-08 | $1.97 | $2.05 | $1.95 | $2.02 | $2.02 | 3,991,168 |
| 2018-08-07 | $1.98 | $1.99 | $1.95 | $1.95 | $1.95 | 1,296,484 |
| 2018-08-06 | $1.98 | $1.99 | $1.95 | $1.97 | $1.97 | 1,883,692 |
| 2018-08-03 | $1.99 | $2.00 | $1.95 | $1.95 | $1.95 | 1,406,733 |
| 2018-08-02 | $1.94 | $1.99 | $1.94 | $1.99 | $1.99 | 1,347,294 |
| 2018-08-01 | $2.00 | $2.02 | $1.94 | $1.96 | $1.96 | 876,902 |
| 2018-07-31 | $1.91 | $2.02 | $1.91 | $2.00 | $2.00 | 3,036,102 |
| 2018-07-30 | $1.96 | $1.96 | $1.91 | $1.91 | $1.91 | 1,060,389 |
| 2018-07-27 | $1.94 | $1.98 | $1.92 | $1.95 | $1.95 | 2,472,933 |
| 2018-07-26 | $1.97 | $1.98 | $1.93 | $1.93 | $1.93 | 870,963 |
| 2018-07-25 | $1.95 | $1.98 | $1.92 | $1.96 | $1.96 | 2,014,930 |
| 2018-07-24 | $1.96 | $2.00 | $1.90 | $1.91 | $1.91 | 2,005,304 |
| 2018-07-23 | $1.98 | $1.99 | $1.94 | $1.96 | $1.96 | 2,006,040 |
| 2018-07-20 | $2.02 | $2.03 | $1.96 | $1.96 | $1.96 | 2,727,019 |
| 2018-07-19 | $1.99 | $2.04 | $1.98 | $2.02 | $2.02 | 1,851,494 |
| 2018-07-18 | $2.00 | $2.02 | $1.98 | $1.99 | $1.99 | 880,647 |
| 2018-07-17 | $1.99 | $2.03 | $1.98 | $1.98 | $1.98 | 2,647,097 |
| 2018-07-16 | $2.04 | $2.06 | $1.98 | $2.01 | $2.01 | 3,107,164 |
| 2018-07-13 | $2.17 | $2.20 | $2.05 | $2.05 | $2.05 | 4,974,498 |
| 2018-07-12 | $2.08 | $2.19 | $2.03 | $2.18 | $2.18 | 5,609,416 |
| 2018-07-11 | $2.05 | $2.08 | $2.04 | $2.06 | $2.06 | 1,111,528 |
| 2018-07-10 | $2.04 | $2.09 | $2.04 | $2.06 | $2.06 | 1,661,091 |
| 2018-07-09 | $2.04 | $2.06 | $2.02 | $2.03 | $2.03 | 1,515,985 |
| 2018-07-06 | $2.06 | $2.07 | $2.01 | $2.02 | $2.02 | 2,626,300 |
| 2018-07-05 | $2.03 | $2.08 | $2.00 | $2.05 | $2.05 | 2,681,198 |
| 2018-07-03 | $2.04 | $2.05 | $1.99 | $2.01 | $2.01 | 2,337,885 |
| 2018-07-02 | $2.00 | $2.05 | $1.98 | $2.03 | $2.03 | 2,655,394 |
| 2018-06-29 | $1.99 | $2.04 | $1.97 | $2.02 | $2.02 | 4,359,602 |
| 2018-06-28 | $1.97 | $2.00 | $1.88 | $1.99 | $1.99 | 3,736,976 |
| 2018-06-27 | $2.03 | $2.05 | $1.96 | $1.97 | $1.97 | 1,843,631 |
| 2018-06-26 | $1.94 | $2.04 | $1.94 | $2.03 | $2.03 | 2,334,362 |
| 2018-06-25 | $2.02 | $2.02 | $1.93 | $1.94 | $1.94 | 3,885,644 |
| 2018-06-22 | $2.02 | $2.04 | $1.97 | $2.04 | $2.04 | 3,172,486 |
| 2018-06-21 | $2.02 | $2.02 | $1.96 | $1.99 | $1.99 | 1,701,935 |
| 2018-06-20 | $1.96 | $2.02 | $1.94 | $2.01 | $2.01 | 2,832,323 |
| 2018-06-19 | $1.99 | $2.00 | $1.93 | $1.98 | $1.98 | 2,263,471 |
| 2018-06-18 | $1.95 | $2.02 | $1.94 | $1.99 | $1.99 | 2,742,762 |
| 2018-06-15 | $1.97 | $1.99 | $1.92 | $1.98 | $1.98 | 2,844,647 |
| 2018-06-14 | $2.01 | $2.03 | $1.94 | $1.99 | $1.99 | 2,006,377 |
| 2018-06-13 | $2.02 | $2.03 | $1.95 | $2.01 | $2.01 | 2,630,372 |
| 2018-06-12 | $1.95 | $2.05 | $1.93 | $2.01 | $2.01 | 5,485,492 |
| 2018-06-11 | $1.89 | $1.95 | $1.86 | $1.93 | $1.93 | 3,586,079 |
| 2018-06-08 | $1.85 | $1.86 | $1.83 | $1.86 | $1.86 | 2,330,057 |
| 2018-06-07 | $1.87 | $1.88 | $1.84 | $1.85 | $1.85 | 1,554,178 |
| 2018-06-06 | $1.85 | $1.89 | $1.82 | $1.86 | $1.86 | 4,202,122 |
| 2018-06-05 | $1.86 | $1.87 | $1.78 | $1.82 | $1.82 | 4,639,068 |
| 2018-06-04 | $1.90 | $1.91 | $1.85 | $1.87 | $1.87 | 3,212,904 |
| 2018-06-01 | $1.89 | $1.92 | $1.87 | $1.89 | $1.89 | 3,682,302 |
| 2018-05-31 | $1.96 | $1.97 | $1.87 | $1.87 | $1.87 | 5,232,838 |
| 2018-05-30 | $1.97 | $2.00 | $1.94 | $1.95 | $1.95 | 3,572,400 |
| 2018-05-29 | $1.97 | $2.02 | $1.90 | $1.95 | $1.95 | 4,021,281 |
| 2018-05-25 | $2.13 | $2.14 | $1.93 | $1.97 | $1.97 | 8,290,328 |
| 2018-05-24 | $2.14 | $2.22 | $2.12 | $2.15 | $2.15 | 6,657,371 |
| 2018-05-23 | $2.15 | $2.18 | $2.12 | $2.14 | $2.14 | 2,449,005 |
| 2018-05-22 | $2.24 | $2.24 | $2.14 | $2.14 | $2.14 | 3,300,213 |
| 2018-05-21 | $2.15 | $2.24 | $2.13 | $2.22 | $2.22 | 4,773,188 |
| 2018-05-18 | $2.12 | $2.16 | $2.11 | $2.12 | $2.12 | 2,218,310 |
| 2018-05-17 | $2.12 | $2.18 | $2.10 | $2.12 | $2.12 | 3,516,244 |
| 2018-05-16 | $2.17 | $2.19 | $2.10 | $2.11 | $2.11 | 4,758,250 |
| 2018-05-15 | $2.17 | $2.20 | $2.08 | $2.15 | $2.15 | 4,946,481 |
| 2018-05-14 | $2.17 | $2.27 | $2.17 | $2.19 | $2.19 | 9,248,014 |
| 2018-05-11 | $2.02 | $2.18 | $2.00 | $2.16 | $2.16 | 7,264,727 |
| 2018-05-10 | $2.00 | $2.03 | $1.97 | $2.02 | $2.02 | 3,832,140 |
| 2018-05-09 | $1.97 | $2.00 | $1.90 | $2.00 | $2.00 | 6,249,206 |
| 2018-05-08 | $1.88 | $1.89 | $1.82 | $1.84 | $1.84 | 4,406,761 |
| 2018-05-07 | $1.85 | $1.90 | $1.83 | $1.87 | $1.87 | 3,558,885 |
| 2018-05-04 | $1.85 | $1.89 | $1.80 | $1.81 | $1.81 | 7,322,900 |
| 2018-05-03 | $1.86 | $1.89 | $1.81 | $1.84 | $1.84 | 4,753,775 |
| 2018-05-02 | $1.86 | $1.90 | $1.84 | $1.87 | $1.87 | 2,645,037 |
| 2018-05-01 | $1.88 | $1.90 | $1.82 | $1.86 | $1.86 | 3,114,130 |
| 2018-04-30 | $1.82 | $1.86 | $1.82 | $1.83 | $1.83 | 2,022,792 |
| 2018-04-27 | $1.86 | $1.88 | $1.81 | $1.82 | $1.82 | 3,699,502 |
| 2018-04-26 | $1.82 | $1.89 | $1.81 | $1.86 | $1.86 | 2,267,514 |
| 2018-04-25 | $1.86 | $1.86 | $1.76 | $1.84 | $1.84 | 4,344,152 |
| 2018-04-24 | $1.91 | $1.93 | $1.82 | $1.86 | $1.86 | 3,086,149 |
| 2018-04-23 | $1.92 | $1.95 | $1.88 | $1.90 | $1.90 | 3,026,601 |
| 2018-04-20 | $1.94 | $1.96 | $1.91 | $1.92 | $1.92 | 2,293,430 |
| 2018-04-19 | $1.94 | $1.98 | $1.94 | $1.95 | $1.95 | 2,773,867 |
| 2018-04-18 | $1.99 | $2.01 | $1.93 | $1.95 | $1.95 | 5,892,257 |
| 2018-04-17 | $1.87 | $2.00 | $1.87 | $1.96 | $1.96 | 5,824,918 |
| 2018-04-16 | $1.88 | $1.90 | $1.86 | $1.88 | $1.88 | 1,691,894 |
| 2018-04-13 | $1.87 | $1.92 | $1.84 | $1.88 | $1.88 | 2,926,920 |
| 2018-04-12 | $1.86 | $1.90 | $1.85 | $1.87 | $1.87 | 2,023,521 |
| 2018-04-11 | $1.84 | $1.89 | $1.84 | $1.86 | $1.86 | 4,024,794 |
| 2018-04-10 | $1.85 | $1.90 | $1.83 | $1.85 | $1.85 | 2,380,154 |
| 2018-04-09 | $1.82 | $1.88 | $1.80 | $1.83 | $1.83 | 2,543,937 |
| 2018-04-06 | $1.81 | $1.83 | $1.78 | $1.80 | $1.80 | 2,400,219 |
| 2018-04-05 | $1.84 | $1.86 | $1.80 | $1.83 | $1.83 | 2,271,378 |
| 2018-04-04 | $1.74 | $1.83 | $1.73 | $1.83 | $1.83 | 4,866,226 |
| 2018-04-03 | $1.80 | $1.83 | $1.71 | $1.78 | $1.78 | 4,570,962 |
| 2018-04-02 | $1.87 | $1.87 | $1.75 | $1.77 | $1.77 | 5,368,437 |
| 2018-03-29 | $1.91 | $1.95 | $1.88 | $1.89 | $1.89 | 4,789,247 |
| 2018-03-28 | $1.91 | $1.93 | $1.83 | $1.91 | $1.91 | 3,591,077 |
| 2018-03-27 | $1.95 | $1.97 | $1.87 | $1.89 | $1.89 | 4,524,053 |
| 2018-03-26 | $1.92 | $1.98 | $1.88 | $1.95 | $1.95 | 5,491,600 |
| 2018-03-23 | $1.90 | $1.98 | $1.87 | $1.89 | $1.89 | 5,037,895 |
| 2018-03-22 | $1.88 | $2.00 | $1.86 | $1.91 | $1.91 | 4,270,022 |
| 2018-03-21 | $1.96 | $2.01 | $1.95 | $1.96 | $1.96 | 2,188,947 |
| 2018-03-20 | $2.00 | $2.02 | $1.94 | $1.96 | $1.96 | 2,974,774 |
| 2018-03-19 | $2.02 | $2.04 | $1.93 | $1.98 | $1.98 | 3,409,876 |
| 2018-03-16 | $1.96 | $2.05 | $1.92 | $2.04 | $2.04 | 3,107,955 |
| 2018-03-15 | $1.94 | $2.00 | $1.92 | $1.96 | $1.96 | 1,846,424 |
| 2018-03-14 | $1.99 | $2.01 | $1.91 | $1.94 | $1.94 | 2,306,207 |
| 2018-03-13 | $2.11 | $2.13 | $1.96 | $1.97 | $1.97 | 5,769,182 |
| 2018-03-12 | $1.97 | $2.12 | $1.96 | $2.08 | $2.08 | 5,260,233 |
| 2018-03-09 | $1.91 | $1.97 | $1.88 | $1.94 | $1.94 | 2,785,012 |
| 2018-03-08 | $1.87 | $1.94 | $1.86 | $1.89 | $1.89 | 3,628,624 |
| 2018-03-07 | $1.83 | $1.90 | $1.80 | $1.83 | $1.83 | 4,010,946 |
| 2018-03-06 | $1.90 | $1.93 | $1.82 | $1.88 | $1.88 | 3,124,631 |
| 2018-03-05 | $1.89 | $2.00 | $1.85 | $1.89 | $1.89 | 5,820,175 |
| 2018-03-02 | $1.79 | $1.90 | $1.76 | $1.89 | $1.89 | 2,526,846 |
| 2018-03-01 | $1.85 | $1.86 | $1.76 | $1.81 | $1.81 | 3,069,726 |
| 2018-02-28 | $1.89 | $1.93 | $1.86 | $1.86 | $1.86 | 2,961,968 |
| 2018-02-27 | $1.95 | $1.97 | $1.88 | $1.90 | $1.90 | 3,588,430 |
| 2018-02-26 | $2.00 | $2.01 | $1.93 | $1.96 | $1.96 | 2,115,748 |
| 2018-02-23 | $1.88 | $1.98 | $1.88 | $1.96 | $1.96 | 3,748,281 |
| 2018-02-22 | $2.02 | $2.04 | $1.85 | $1.88 | $1.88 | 3,931,363 |
| 2018-02-21 | $1.77 | $2.13 | $1.76 | $1.99 | $1.99 | 10,136,010 |
| 2018-02-20 | $1.85 | $1.87 | $1.77 | $1.77 | $1.77 | 1,866,664 |
| 2018-02-16 | $1.83 | $1.90 | $1.82 | $1.85 | $1.85 | 3,025,024 |
| 2018-02-15 | $1.78 | $1.84 | $1.72 | $1.83 | $1.83 | 3,011,127 |
| 2018-02-14 | $1.75 | $1.80 | $1.72 | $1.78 | $1.78 | 2,977,195 |
| 2018-02-13 | $1.73 | $1.79 | $1.72 | $1.78 | $1.78 | 2,890,299 |
| 2018-02-12 | $1.76 | $1.77 | $1.63 | $1.75 | $1.75 | 3,006,945 |
| 2018-02-09 | $1.82 | $1.83 | $1.53 | $1.70 | $1.70 | 7,438,779 |
| 2018-02-08 | $2.02 | $2.02 | $1.71 | $1.72 | $1.72 | 6,479,832 |
| 2018-02-07 | $1.88 | $2.05 | $1.84 | $1.98 | $1.98 | 5,905,924 |
| 2018-02-06 | $1.78 | $1.87 | $1.66 | $1.84 | $1.84 | 6,762,591 |
| 2018-02-05 | $1.93 | $1.94 | $1.80 | $1.80 | $1.80 | 3,365,550 |
| 2018-02-02 | $1.92 | $1.95 | $1.86 | $1.94 | $1.94 | 3,161,509 |
| 2018-02-01 | $1.94 | $1.98 | $1.90 | $1.92 | $1.92 | 1,552,863 |
| 2018-01-31 | $1.94 | $1.98 | $1.92 | $1.93 | $1.93 | 1,901,115 |
| 2018-01-30 | $2.00 | $2.01 | $1.89 | $1.93 | $1.93 | 4,321,409 |
| 2018-01-29 | $2.07 | $2.09 | $1.96 | $2.00 | $2.00 | 5,870,169 |
| 2018-01-26 | $2.13 | $2.14 | $2.02 | $2.08 | $2.08 | 3,451,915 |
| 2018-01-25 | $2.25 | $2.25 | $2.10 | $2.12 | $2.12 | 2,844,151 |
| 2018-01-24 | $2.20 | $2.23 | $2.16 | $2.21 | $2.21 | 2,522,212 |
| 2018-01-23 | $2.25 | $2.25 | $2.20 | $2.21 | $2.21 | 2,757,773 |
| 2018-01-22 | $2.27 | $2.29 | $2.21 | $2.25 | $2.25 | 2,628,447 |
| 2018-01-19 | $2.26 | $2.29 | $2.24 | $2.27 | $2.27 | 1,676,756 |
| 2018-01-18 | $2.31 | $2.32 | $2.26 | $2.27 | $2.27 | 1,192,986 |
| 2018-01-17 | $2.30 | $2.33 | $2.26 | $2.31 | $2.31 | 1,634,124 |
| 2018-01-16 | $2.37 | $2.38 | $2.22 | $2.28 | $2.28 | 4,108,642 |
| 2018-01-12 | $2.40 | $2.42 | $2.34 | $2.35 | $2.35 | 4,621,731 |
| 2018-01-11 | $2.35 | $2.40 | $2.34 | $2.40 | $2.40 | 3,550,634 |
| 2018-01-10 | $2.31 | $2.35 | $2.27 | $2.34 | $2.34 | 3,313,037 |
| 2018-01-09 | $2.33 | $2.37 | $2.31 | $2.32 | $2.32 | 3,199,560 |
| 2018-01-08 | $2.35 | $2.38 | $2.30 | $2.33 | $2.33 | 3,717,924 |
| 2018-01-05 | $2.43 | $2.43 | $2.33 | $2.36 | $2.36 | 3,209,248 |
| 2018-01-04 | $2.40 | $2.42 | $2.36 | $2.40 | $2.40 | 2,451,111 |
| 2018-01-03 | $2.40 | $2.44 | $2.38 | $2.42 | $2.42 | 2,326,852 |
| 2018-01-02 | $2.38 | $2.44 | $2.32 | $2.42 | $2.42 | 2,839,228 |
| 2017-12-29 | $2.43 | $2.44 | $2.35 | $2.36 | $2.36 | 3,754,942 |
| 2017-12-28 | $2.43 | $2.45 | $2.40 | $2.43 | $2.43 | 2,733,808 |
| 2017-12-27 | $2.40 | $2.47 | $2.40 | $2.41 | $2.41 | 1,797,585 |
| 2017-12-26 | $2.41 | $2.45 | $2.37 | $2.40 | $2.40 | 2,714,131 |
| 2017-12-22 | $2.47 | $2.47 | $2.41 | $2.42 | $2.42 | 2,380,458 |
| 2017-12-21 | $2.42 | $2.48 | $2.41 | $2.46 | $2.46 | 3,139,964 |
| 2017-12-20 | $2.42 | $2.47 | $2.38 | $2.41 | $2.41 | 3,338,270 |
| 2017-12-19 | $2.39 | $2.43 | $2.36 | $2.42 | $2.42 | 3,883,518 |
| 2017-12-18 | $2.37 | $2.40 | $2.35 | $2.38 | $2.38 | 2,789,222 |
| 2017-12-15 | $2.35 | $2.39 | $2.32 | $2.36 | $2.36 | 3,528,207 |
| 2017-12-14 | $2.36 | $2.42 | $2.31 | $2.32 | $2.32 | 3,349,891 |
| 2017-12-13 | $2.38 | $2.41 | $2.36 | $2.39 | $2.39 | 2,033,611 |
| 2017-12-12 | $2.41 | $2.47 | $2.36 | $2.38 | $2.38 | 4,191,720 |
| 2017-12-11 | $2.43 | $2.46 | $2.40 | $2.43 | $2.43 | 2,134,539 |
| 2017-12-08 | $2.39 | $2.47 | $2.39 | $2.41 | $2.41 | 3,703,753 |
| 2017-12-07 | $2.34 | $2.44 | $2.33 | $2.38 | $2.38 | 3,134,761 |
| 2017-12-06 | $2.36 | $2.38 | $2.30 | $2.34 | $2.34 | 2,711,950 |
| 2017-12-05 | $2.35 | $2.42 | $2.30 | $2.33 | $2.33 | 2,933,084 |
| 2017-12-04 | $2.58 | $2.59 | $2.36 | $2.36 | $2.36 | 4,704,907 |
| 2017-12-01 | $2.42 | $2.55 | $2.38 | $2.51 | $2.51 | 8,565,571 |
| 2017-11-30 | $2.32 | $2.38 | $2.29 | $2.37 | $2.37 | 3,301,579 |
| 2017-11-29 | $2.36 | $2.42 | $2.26 | $2.29 | $2.29 | 2,869,274 |
| 2017-11-28 | $2.32 | $2.36 | $2.28 | $2.35 | $2.35 | 2,775,461 |
| 2017-11-27 | $2.38 | $2.45 | $2.31 | $2.33 | $2.33 | 3,317,365 |
| 2017-11-24 | $2.38 | $2.44 | $2.37 | $2.39 | $2.39 | 1,358,462 |
| 2017-11-22 | $2.49 | $2.51 | $2.35 | $2.39 | $2.39 | 3,946,047 |
| 2017-11-21 | $2.41 | $2.52 | $2.41 | $2.47 | $2.47 | 5,666,451 |
| 2017-11-20 | $2.35 | $2.40 | $2.32 | $2.38 | $2.38 | 2,476,839 |
| 2017-11-17 | $2.31 | $2.36 | $2.27 | $2.32 | $2.32 | 2,938,659 |
| 2017-11-16 | $2.27 | $2.39 | $2.27 | $2.31 | $2.31 | 4,498,873 |
| 2017-11-15 | $2.25 | $2.28 | $2.17 | $2.25 | $2.25 | 3,725,856 |
| 2017-11-14 | $2.42 | $2.44 | $2.17 | $2.28 | $2.28 | 9,585,299 |
| 2017-11-13 | $2.57 | $2.59 | $2.40 | $2.42 | $2.42 | 7,547,594 |
| 2017-11-10 | $2.53 | $2.62 | $2.52 | $2.55 | $2.55 | 4,011,903 |
| 2017-11-09 | $2.55 | $2.56 | $2.43 | $2.51 | $2.51 | 7,942,315 |
| 2017-11-08 | $2.80 | $2.87 | $2.57 | $2.58 | $2.58 | 15,763,595 |
| 2017-11-07 | $3.19 | $3.21 | $2.98 | $3.06 | $3.06 | 8,269,638 |
| 2017-11-06 | $2.88 | $3.15 | $2.88 | $3.15 | $3.15 | 8,545,776 |
| 2017-11-03 | $2.91 | $2.91 | $2.84 | $2.87 | $2.87 | 4,012,640 |
| 2017-11-02 | $2.84 | $2.95 | $2.80 | $2.89 | $2.89 | 5,685,272 |
| 2017-11-01 | $2.90 | $2.90 | $2.76 | $2.82 | $2.82 | 3,750,869 |
| 2017-10-31 | $2.90 | $2.94 | $2.81 | $2.85 | $2.85 | 8,128,269 |
| 2017-10-30 | $2.75 | $2.78 | $2.71 | $2.73 | $2.73 | 3,017,882 |
| 2017-10-27 | $2.75 | $2.80 | $2.72 | $2.75 | $2.75 | 4,469,910 |
| 2017-10-26 | $2.65 | $2.75 | $2.63 | $2.69 | $2.69 | 3,062,698 |
| 2017-10-25 | $2.72 | $2.72 | $2.57 | $2.67 | $2.67 | 3,736,028 |
| 2017-10-24 | $2.73 | $2.77 | $2.68 | $2.71 | $2.71 | 3,175,347 |
| 2017-10-23 | $2.77 | $2.79 | $2.65 | $2.66 | $2.66 | 4,271,078 |
| 2017-10-20 | $2.55 | $2.73 | $2.53 | $2.70 | $2.70 | 4,983,509 |
| 2017-10-19 | $2.53 | $2.56 | $2.43 | $2.53 | $2.53 | 4,996,739 |
| 2017-10-18 | $2.66 | $2.69 | $2.54 | $2.55 | $2.55 | 5,703,752 |
| 2017-10-17 | $2.74 | $2.79 | $2.65 | $2.67 | $2.67 | 4,034,599 |
| 2017-10-16 | $2.80 | $2.87 | $2.75 | $2.77 | $2.77 | 3,304,009 |
| 2017-10-13 | $2.89 | $2.90 | $2.78 | $2.80 | $2.80 | 4,078,632 |
| 2017-10-12 | $2.78 | $2.90 | $2.71 | $2.87 | $2.87 | 5,461,434 |
| 2017-10-11 | $2.94 | $2.95 | $2.75 | $2.79 | $2.79 | 7,663,118 |
| 2017-10-10 | $2.92 | $2.93 | $2.75 | $2.91 | $2.91 | 6,851,145 |
| 2017-10-09 | $3.04 | $3.07 | $2.85 | $2.87 | $2.87 | 8,784,837 |
| 2017-10-06 | $2.93 | $3.06 | $2.89 | $2.97 | $2.97 | 12,674,998 |
| 2017-10-05 | $2.77 | $2.90 | $2.73 | $2.85 | $2.85 | 5,558,612 |
| 2017-10-04 | $2.81 | $2.89 | $2.70 | $2.77 | $2.77 | 8,831,323 |
| 2017-10-03 | $2.79 | $2.82 | $2.76 | $2.79 | $2.79 | 3,851,069 |
| 2017-10-02 | $2.61 | $2.85 | $2.59 | $2.75 | $2.75 | 10,551,678 |
| 2017-09-29 | $2.62 | $2.65 | $2.59 | $2.61 | $2.61 | 3,133,671 |
| 2017-09-28 | $2.67 | $2.68 | $2.55 | $2.62 | $2.62 | 4,131,916 |
| 2017-09-27 | $2.60 | $2.66 | $2.58 | $2.65 | $2.65 | 3,857,434 |
| 2017-09-26 | $2.61 | $2.64 | $2.51 | $2.60 | $2.60 | 5,136,158 |
| 2017-09-25 | $2.60 | $2.72 | $2.54 | $2.60 | $2.60 | 8,677,684 |
| 2017-09-22 | $2.51 | $2.63 | $2.49 | $2.57 | $2.57 | 5,276,093 |
| 2017-09-21 | $2.78 | $2.82 | $2.42 | $2.47 | $2.47 | 18,322,146 |
| 2017-09-20 | $2.41 | $2.75 | $2.41 | $2.74 | $2.74 | 20,560,734 |
| 2017-09-19 | $2.47 | $2.54 | $2.38 | $2.41 | $2.41 | 9,273,112 |
| 2017-09-18 | $2.25 | $2.47 | $2.25 | $2.47 | $2.47 | 11,341,483 |
| 2017-09-15 | $2.22 | $2.25 | $2.17 | $2.25 | $2.25 | 5,844,667 |
| 2017-09-14 | $2.39 | $2.40 | $2.21 | $2.23 | $2.23 | 5,306,806 |
| 2017-09-13 | $2.18 | $2.38 | $2.18 | $2.35 | $2.35 | 11,503,974 |
| 2017-09-12 | $2.18 | $2.19 | $2.15 | $2.17 | $2.17 | 2,018,316 |
| 2017-09-11 | $2.14 | $2.17 | $2.12 | $2.17 | $2.17 | 1,916,724 |
| 2017-09-08 | $2.15 | $2.18 | $2.13 | $2.13 | $2.13 | 1,601,985 |
| 2017-09-07 | $2.14 | $2.20 | $2.11 | $2.17 | $2.17 | 2,885,193 |
| 2017-09-06 | $2.10 | $2.16 | $2.10 | $2.14 | $2.14 | 1,930,695 |
| 2017-09-05 | $2.18 | $2.18 | $2.09 | $2.11 | $2.11 | 2,849,045 |
| 2017-09-01 | $2.14 | $2.20 | $2.14 | $2.19 | $2.19 | 2,006,149 |
| 2017-08-31 | $2.13 | $2.16 | $2.13 | $2.14 | $2.14 | 1,822,460 |
| 2017-08-30 | $2.14 | $2.16 | $2.12 | $2.13 | $2.13 | 1,654,240 |
| 2017-08-29 | $2.15 | $2.18 | $2.13 | $2.16 | $2.16 | 1,891,801 |
| 2017-08-28 | $2.16 | $2.19 | $2.14 | $2.17 | $2.17 | 1,821,135 |
| 2017-08-25 | $2.17 | $2.20 | $2.14 | $2.16 | $2.16 | 1,666,601 |
| 2017-08-24 | $2.12 | $2.18 | $2.10 | $2.17 | $2.17 | 1,508,550 |
| 2017-08-23 | $2.13 | $2.17 | $2.12 | $2.13 | $2.13 | 1,390,300 |
| 2017-08-22 | $2.10 | $2.19 | $2.09 | $2.16 | $2.16 | 3,570,500 |
| 2017-08-21 | $2.12 | $2.12 | $2.05 | $2.11 | $2.11 | 2,125,910 |
| 2017-08-18 | $2.02 | $2.12 | $2.01 | $2.12 | $2.12 | 2,763,696 |
| 2017-08-17 | $2.06 | $2.09 | $2.02 | $2.04 | $2.04 | 2,238,416 |
| 2017-08-16 | $2.14 | $2.14 | $2.06 | $2.08 | $2.08 | 2,121,260 |
| 2017-08-15 | $2.15 | $2.16 | $2.07 | $2.09 | $2.09 | 2,037,548 |
| 2017-08-14 | $2.07 | $2.16 | $2.07 | $2.13 | $2.13 | 3,363,847 |
| 2017-08-11 | $2.00 | $2.07 | $1.98 | $2.06 | $2.06 | 4,505,833 |
| 2017-08-10 | $2.12 | $2.14 | $2.00 | $2.00 | $2.00 | 6,272,006 |
| 2017-08-09 | $2.12 | $2.17 | $2.08 | $2.14 | $2.14 | 3,032,857 |
| 2017-08-08 | $2.20 | $2.32 | $2.14 | $2.17 | $2.17 | 10,919,620 |
| 2017-08-07 | $2.27 | $2.42 | $2.26 | $2.38 | $2.38 | 7,017,273 |
| 2017-08-04 | $2.25 | $2.29 | $2.24 | $2.25 | $2.25 | 1,969,241 |
| 2017-08-03 | $2.24 | $2.29 | $2.20 | $2.25 | $2.25 | 3,009,642 |
| 2017-08-02 | $2.30 | $2.31 | $2.23 | $2.24 | $2.24 | 3,431,954 |
| 2017-08-01 | $2.27 | $2.34 | $2.24 | $2.31 | $2.31 | 3,399,245 |
| 2017-07-31 | $2.32 | $2.32 | $2.23 | $2.26 | $2.26 | 2,887,419 |
| 2017-07-28 | $2.25 | $2.35 | $2.22 | $2.30 | $2.30 | 4,470,283 |
| 2017-07-27 | $2.35 | $2.36 | $2.20 | $2.25 | $2.25 | 5,187,220 |
| 2017-07-26 | $2.33 | $2.39 | $2.31 | $2.33 | $2.33 | 3,951,984 |
| 2017-07-25 | $2.42 | $2.42 | $2.30 | $2.32 | $2.32 | 5,809,715 |
| 2017-07-24 | $2.45 | $2.47 | $2.31 | $2.37 | $2.37 | 8,616,144 |
| 2017-07-21 | $2.47 | $2.52 | $2.27 | $2.44 | $2.44 | 31,732,000 |
| 2017-07-20 | $2.13 | $2.15 | $2.10 | $2.12 | $2.12 | 1,698,445 |
| 2017-07-19 | $2.06 | $2.15 | $2.06 | $2.13 | $2.13 | 2,742,047 |
| 2017-07-18 | $2.06 | $2.09 | $2.05 | $2.07 | $2.07 | 1,528,117 |
| 2017-07-17 | $2.06 | $2.11 | $2.06 | $2.08 | $2.08 | 1,444,047 |
| 2017-07-14 | $2.08 | $2.12 | $2.07 | $2.08 | $2.08 | 2,096,057 |
| 2017-07-13 | $2.05 | $2.12 | $2.03 | $2.09 | $2.09 | 2,711,160 |
| 2017-07-12 | $2.03 | $2.09 | $2.03 | $2.06 | $2.06 | 2,160,174 |
| 2017-07-11 | $2.01 | $2.07 | $2.01 | $2.03 | $2.03 | 1,714,807 |
| 2017-07-10 | $2.03 | $2.09 | $2.01 | $2.03 | $2.03 | 1,943,408 |
| 2017-07-07 | $2.05 | $2.10 | $2.02 | $2.03 | $2.03 | 2,596,574 |
| 2017-07-06 | $2.01 | $2.13 | $2.00 | $2.07 | $2.07 | 4,126,967 |
| 2017-07-05 | $2.03 | $2.05 | $2.00 | $2.01 | $2.01 | 2,703,011 |
| 2017-07-03 | $2.03 | $2.07 | $2.02 | $2.05 | $2.05 | 1,282,398 |
| 2017-06-30 | $2.08 | $2.08 | $2.02 | $2.04 | $2.04 | 2,613,093 |
| 2017-06-29 | $2.15 | $2.17 | $2.02 | $2.06 | $2.06 | 7,315,554 |
| 2017-06-28 | $2.15 | $2.21 | $2.12 | $2.13 | $2.13 | 4,651,863 |
| 2017-06-27 | $2.18 | $2.23 | $2.15 | $2.15 | $2.15 | 3,915,619 |
| 2017-06-26 | $2.25 | $2.27 | $2.18 | $2.18 | $2.18 | 4,030,100 |
| 2017-06-23 | $2.20 | $2.25 | $2.18 | $2.25 | $2.25 | 6,653,700 |
| 2017-06-22 | $2.18 | $2.22 | $2.14 | $2.21 | $2.21 | 3,852,418 |
| 2017-06-21 | $2.18 | $2.25 | $2.12 | $2.15 | $2.15 | 3,384,643 |
| 2017-06-20 | $2.25 | $2.28 | $2.18 | $2.19 | $2.19 | 3,817,006 |
| 2017-06-19 | $2.28 | $2.39 | $2.17 | $2.25 | $2.25 | 12,252,840 |
| 2017-06-16 | $2.04 | $2.28 | $2.03 | $2.23 | $2.23 | 14,030,449 |
| 2017-06-15 | $2.08 | $2.16 | $2.05 | $2.05 | $2.05 | 6,214,091 |
| 2017-06-14 | $2.11 | $2.12 | $2.04 | $2.08 | $2.08 | 4,929,249 |
| 2017-06-13 | $2.15 | $2.16 | $2.08 | $2.11 | $2.11 | 5,730,225 |
| 2017-06-12 | $2.01 | $2.15 | $2.00 | $2.14 | $2.14 | 7,102,484 |
| 2017-06-09 | $2.15 | $2.17 | $1.97 | $2.04 | $2.04 | 7,985,298 |
| 2017-06-08 | $2.10 | $2.19 | $2.03 | $2.14 | $2.14 | 9,603,817 |
| 2017-06-07 | $1.85 | $2.10 | $1.82 | $2.07 | $2.07 | 13,832,437 |
| 2017-06-06 | $1.84 | $1.90 | $1.81 | $1.86 | $1.86 | 5,051,902 |
| 2017-06-05 | $1.93 | $1.94 | $1.84 | $1.85 | $1.85 | 4,198,024 |
| 2017-06-02 | $1.86 | $1.94 | $1.85 | $1.93 | $1.93 | 4,738,786 |
| 2017-06-01 | $1.86 | $1.88 | $1.83 | $1.86 | $1.86 | 2,788,211 |
| 2017-05-31 | $1.85 | $1.88 | $1.81 | $1.86 | $1.86 | 3,397,732 |
| 2017-05-30 | $1.88 | $1.90 | $1.83 | $1.85 | $1.85 | 3,604,220 |
| 2017-05-26 | $1.88 | $1.93 | $1.86 | $1.90 | $1.90 | 5,703,809 |
| 2017-05-25 | $1.87 | $1.94 | $1.86 | $1.88 | $1.88 | 5,463,293 |
| 2017-05-24 | $1.87 | $1.94 | $1.85 | $1.87 | $1.87 | 4,038,737 |
| 2017-05-23 | $1.93 | $1.95 | $1.87 | $1.91 | $1.91 | 3,497,371 |
| 2017-05-22 | $1.90 | $1.94 | $1.85 | $1.94 | $1.94 | 3,758,670 |
| 2017-05-19 | $1.93 | $1.97 | $1.89 | $1.90 | $1.90 | 4,722,813 |
| 2017-05-18 | $1.75 | $1.95 | $1.73 | $1.94 | $1.94 | 7,601,585 |
| 2017-05-17 | $1.88 | $1.96 | $1.72 | $1.76 | $1.76 | 17,225,212 |
| 2017-05-16 | $2.07 | $2.07 | $2.02 | $2.04 | $2.04 | 4,287,456 |
| 2017-05-15 | $2.08 | $2.09 | $2.04 | $2.07 | $2.07 | 4,792,563 |
| 2017-05-12 | $2.07 | $2.10 | $2.02 | $2.07 | $2.07 | 6,233,865 |
| 2017-05-11 | $2.17 | $2.19 | $2.05 | $2.06 | $2.06 | 8,790,856 |
| 2017-05-10 | $2.06 | $2.17 | $2.05 | $2.15 | $2.15 | 7,434,572 |
| 2017-05-09 | $2.01 | $2.14 | $1.98 | $2.09 | $2.09 | 14,256,900 |
| 2017-05-08 | $2.29 | $2.33 | $2.22 | $2.26 | $2.26 | 11,407,673 |
| 2017-05-05 | $2.14 | $2.30 | $2.11 | $2.29 | $2.29 | 11,387,066 |
| 2017-05-04 | $2.20 | $2.23 | $2.10 | $2.14 | $2.14 | 10,118,230 |
| 2017-05-03 | $2.26 | $2.30 | $2.21 | $2.21 | $2.21 | 10,749,549 |
| 2017-05-02 | $2.30 | $2.31 | $2.20 | $2.27 | $2.27 | 10,350,664 |
| 2017-05-01 | $2.26 | $2.35 | $2.23 | $2.30 | $2.30 | 6,513,710 |
| 2017-04-28 | $2.33 | $2.34 | $2.21 | $2.24 | $2.24 | 10,662,713 |
| 2017-04-27 | $2.35 | $2.38 | $2.26 | $2.33 | $2.33 | 7,418,077 |
| 2017-04-26 | $2.33 | $2.43 | $2.26 | $2.34 | $2.34 | 12,673,887 |
| 2017-04-25 | $2.19 | $2.38 | $2.19 | $2.31 | $2.31 | 15,262,796 |
| 2017-04-24 | $2.15 | $2.22 | $2.07 | $2.17 | $2.17 | 8,609,632 |
| 2017-04-21 | $2.22 | $2.24 | $2.07 | $2.12 | $2.12 | 9,721,871 |
| 2017-04-20 | $2.21 | $2.28 | $2.16 | $2.22 | $2.22 | 8,757,499 |
| 2017-04-19 | $2.26 | $2.29 | $2.20 | $2.22 | $2.22 | 6,301,904 |
| 2017-04-18 | $2.26 | $2.27 | $2.18 | $2.25 | $2.25 | 7,283,794 |
| 2017-04-17 | $2.29 | $2.31 | $2.13 | $2.29 | $2.29 | 12,476,983 |
| 2017-04-13 | $2.28 | $2.38 | $2.20 | $2.24 | $2.24 | 13,177,456 |
| 2017-04-12 | $2.63 | $2.64 | $2.30 | $2.32 | $2.32 | 23,472,720 |
| 2017-04-11 | $2.42 | $2.70 | $2.38 | $2.64 | $2.64 | 46,783,825 |
| 2017-04-10 | $2.05 | $2.48 | $1.97 | $2.45 | $2.45 | 45,650,746 |
| 2017-04-07 | $2.08 | $2.15 | $2.00 | $2.03 | $2.03 | 13,883,803 |
| 2017-04-06 | $2.38 | $2.40 | $2.02 | $2.14 | $2.14 | 40,948,103 |
| 2017-04-05 | $2.38 | $2.40 | $1.91 | $2.25 | $2.25 | 137,143,160 |
| 2017-04-04 | $1.30 | $1.32 | $1.25 | $1.30 | $1.30 | 2,369,019 |
| 2017-04-03 | $1.37 | $1.37 | $1.31 | $1.32 | $1.32 | 2,948,880 |
| 2017-03-31 | $1.47 | $1.47 | $1.33 | $1.38 | $1.38 | 4,749,445 |
| 2017-03-30 | $1.48 | $1.52 | $1.45 | $1.46 | $1.46 | 2,930,697 |
| 2017-03-29 | $1.50 | $1.52 | $1.38 | $1.48 | $1.48 | 5,266,198 |
| 2017-03-28 | $1.44 | $1.50 | $1.41 | $1.50 | $1.50 | 5,899,832 |
| 2017-03-27 | $1.32 | $1.43 | $1.31 | $1.40 | $1.40 | 5,596,658 |
| 2017-03-24 | $1.27 | $1.38 | $1.27 | $1.36 | $1.36 | 6,103,867 |
| 2017-03-23 | $1.19 | $1.38 | $1.19 | $1.28 | $1.28 | 16,509,787 |
| 2017-03-22 | $1.18 | $1.21 | $1.16 | $1.20 | $1.20 | 3,284,547 |
| 2017-03-21 | $1.22 | $1.22 | $1.17 | $1.19 | $1.19 | 4,232,142 |
| 2017-03-20 | $1.20 | $1.22 | $1.18 | $1.22 | $1.22 | 4,535,879 |
| 2017-03-17 | $1.13 | $1.20 | $1.11 | $1.20 | $1.20 | 8,019,385 |
| 2017-03-16 | $1.03 | $1.12 | $1.03 | $1.12 | $1.12 | 6,778,422 |
| 2017-03-15 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 4,747,663 |
| 2017-03-14 | $1.00 | $1.03 | $0.96 | $1.03 | $1.03 | 2,659,962 |
| 2017-03-13 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 1,308,774 |
| 2017-03-10 | $0.95 | $1.01 | $0.95 | $1.01 | $1.01 | 2,090,408 |
| 2017-03-09 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 4,006,249 |
| 2017-03-08 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 4,104,965 |
| 2017-03-07 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 3,456,036 |
| 2017-03-06 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 2,847,063 |
| 2017-03-03 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 2,116,332 |
| 2017-03-02 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 4,941,818 |
| 2017-03-01 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 7,412,633 |
| 2017-02-28 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 7,328,422 |
| 2017-02-27 | $1.12 | $1.13 | $1.05 | $1.10 | $1.10 | 12,965,372 |
| 2017-02-24 | $1.20 | $1.25 | $1.10 | $1.13 | $1.13 | 14,348,312 |
| 2017-02-23 | $1.20 | $1.26 | $1.17 | $1.20 | $1.20 | 18,246,784 |
| 2017-02-22 | $1.15 | $1.22 | $1.14 | $1.17 | $1.17 | 12,626,715 |
| 2017-02-21 | $1.12 | $1.20 | $1.10 | $1.16 | $1.16 | 16,962,068 |
| 2017-02-17 | $1.15 | $1.15 | $1.07 | $1.11 | $1.11 | 20,562,588 |
| 2017-02-16 | $1.08 | $1.17 | $1.06 | $1.14 | $1.14 | 14,991,312 |
| 2017-02-15 | $1.10 | $1.13 | $1.07 | $1.08 | $1.08 | 14,201,779 |
| 2017-02-14 | $1.10 | $1.17 | $1.03 | $1.11 | $1.11 | 13,293,196 |
| 2017-02-13 | $1.30 | $1.31 | $1.06 | $1.10 | $1.10 | 24,623,790 |
| 2017-02-10 | $0.85 | $1.23 | $0.84 | $1.18 | $1.18 | 24,708,623 |
| 2017-02-09 | $0.85 | $0.88 | $0.83 | $0.85 | $0.85 | 3,934,522 |
| 2017-02-08 | $0.91 | $0.92 | $0.86 | $0.88 | $0.88 | 3,716,503 |
| 2017-02-07 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 2,213,009 |
| 2017-02-06 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 2,331,645 |
| 2017-02-03 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 2,322,152 |
| 2017-02-02 | $1.01 | $1.02 | $0.91 | $0.92 | $0.92 | 5,959,992 |
| 2017-02-01 | $1.06 | $1.07 | $1.00 | $1.02 | $1.02 | 11,647,263 |
| 2017-01-31 | $1.06 | $1.09 | $1.02 | $1.06 | $1.06 | 8,780,326 |
| 2017-01-30 | $1.11 | $1.13 | $1.03 | $1.06 | $1.06 | 5,323,894 |
| 2017-01-27 | $1.13 | $1.14 | $1.11 | $1.12 | $1.12 | 2,417,170 |
| 2017-01-26 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 3,225,525 |
| 2017-01-25 | $1.16 | $1.19 | $1.11 | $1.13 | $1.13 | 4,809,726 |
| 2017-01-24 | $1.16 | $1.20 | $1.14 | $1.16 | $1.16 | 7,151,616 |
| 2017-01-23 | $1.18 | $1.19 | $1.10 | $1.14 | $1.14 | 3,360,911 |
| 2017-01-20 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 1,242,183 |
| 2017-01-19 | $1.22 | $1.24 | $1.18 | $1.18 | $1.18 | 3,567,123 |
| 2017-01-18 | $1.23 | $1.26 | $1.22 | $1.23 | $1.23 | 2,268,837 |
| 2017-01-17 | $1.24 | $1.25 | $1.22 | $1.25 | $1.25 | 2,523,827 |
| 2017-01-13 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 997,033 |
| 2017-01-12 | $1.26 | $1.26 | $1.22 | $1.23 | $1.23 | 2,321,869 |
| 2017-01-11 | $1.24 | $1.28 | $1.23 | $1.26 | $1.26 | 2,079,382 |
| 2017-01-10 | $1.25 | $1.26 | $1.22 | $1.24 | $1.24 | 2,251,767 |
| 2017-01-09 | $1.26 | $1.27 | $1.22 | $1.25 | $1.25 | 1,386,139 |
| 2017-01-06 | $1.28 | $1.29 | $1.25 | $1.25 | $1.25 | 1,861,096 |
| 2017-01-05 | $1.30 | $1.32 | $1.26 | $1.26 | $1.26 | 3,506,412 |
| 2017-01-04 | $1.21 | $1.30 | $1.20 | $1.30 | $1.30 | 2,930,476 |
| 2017-01-03 | $1.20 | $1.23 | $1.19 | $1.21 | $1.21 | 2,075,670 |
| 2016-12-30 | $1.25 | $1.26 | $1.18 | $1.20 | $1.20 | 4,381,743 |
| 2016-12-29 | $1.27 | $1.28 | $1.20 | $1.22 | $1.22 | 5,526,460 |
| 2016-12-28 | $1.28 | $1.30 | $1.26 | $1.28 | $1.28 | 2,176,108 |
| 2016-12-27 | $1.27 | $1.30 | $1.26 | $1.30 | $1.30 | 1,756,077 |
| 2016-12-23 | $1.38 | $1.38 | $1.24 | $1.27 | $1.27 | 1,456,083 |
| 2016-12-22 | $1.30 | $1.32 | $1.26 | $1.26 | $1.26 | 2,431,965 |
| 2016-12-21 | $1.31 | $1.36 | $1.30 | $1.31 | $1.31 | 4,692,331 |
| 2016-12-20 | $1.39 | $1.39 | $1.31 | $1.33 | $1.33 | 3,263,035 |
| 2016-12-19 | $1.28 | $1.39 | $1.26 | $1.36 | $1.36 | 4,691,286 |
| 2016-12-16 | $1.38 | $1.39 | $1.32 | $1.32 | $1.32 | 3,499,720 |
| 2016-12-15 | $1.35 | $1.39 | $1.31 | $1.38 | $1.38 | 3,702,407 |
| 2016-12-14 | $1.43 | $1.43 | $1.29 | $1.37 | $1.37 | 4,148,681 |
| 2016-12-13 | $1.37 | $1.43 | $1.32 | $1.34 | $1.34 | 3,913,695 |
| 2016-12-12 | $1.43 | $1.45 | $1.36 | $1.37 | $1.37 | 3,890,190 |
| 2016-12-09 | $1.51 | $1.55 | $1.42 | $1.43 | $1.43 | 4,702,993 |
| 2016-12-08 | $1.55 | $1.59 | $1.53 | $1.53 | $1.53 | 3,980,050 |
| 2016-12-07 | $1.53 | $1.60 | $1.50 | $1.56 | $1.56 | 6,974,468 |
| 2016-12-06 | $1.54 | $1.57 | $1.51 | $1.53 | $1.53 | 5,052,190 |
| 2016-12-05 | $1.43 | $1.51 | $1.41 | $1.47 | $1.47 | 4,856,254 |
| 2016-12-02 | $1.43 | $1.45 | $1.38 | $1.43 | $1.43 | 5,641,495 |
| 2016-12-01 | $1.37 | $1.45 | $1.33 | $1.42 | $1.42 | 6,473,522 |
| 2016-11-30 | $1.40 | $1.42 | $1.36 | $1.37 | $1.37 | 2,173,184 |
| 2016-11-29 | $1.39 | $1.40 | $1.36 | $1.38 | $1.38 | 3,842,361 |
| 2016-11-28 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 1,726,923 |
| 2016-11-25 | $1.39 | $1.47 | $1.38 | $1.44 | $1.44 | 1,462,172 |
| 2016-11-23 | $1.40 | $1.43 | $1.37 | $1.40 | $1.40 | 3,588,836 |
| 2016-11-22 | $1.45 | $1.45 | $1.32 | $1.41 | $1.41 | 8,058,388 |
| 2016-11-21 | $1.47 | $1.53 | $1.42 | $1.46 | $1.46 | 2,423,486 |
| 2016-11-18 | $1.52 | $1.54 | $1.47 | $1.48 | $1.48 | 4,769,758 |
| 2016-11-17 | $1.56 | $1.58 | $1.51 | $1.51 | $1.51 | 8,362,331 |
| 2016-11-16 | $1.44 | $1.51 | $1.42 | $1.48 | $1.48 | 3,075,345 |
| 2016-11-15 | $1.53 | $1.55 | $1.37 | $1.45 | $1.45 | 3,544,424 |
| 2016-11-14 | $1.48 | $1.55 | $1.47 | $1.51 | $1.51 | 4,579,343 |
| 2016-11-11 | $1.39 | $1.47 | $1.35 | $1.47 | $1.47 | 4,264,688 |
| 2016-11-10 | $1.25 | $1.38 | $1.24 | $1.35 | $1.35 | 4,730,991 |
| 2016-11-09 | $1.20 | $1.27 | $1.18 | $1.25 | $1.25 | 5,189,506 |
| 2016-11-08 | $1.25 | $1.27 | $1.23 | $1.26 | $1.26 | 3,077,419 |
| 2016-11-07 | $1.36 | $1.37 | $1.21 | $1.26 | $1.26 | 6,431,281 |
| 2016-11-04 | $1.45 | $1.49 | $1.42 | $1.42 | $1.42 | 1,870,249 |
| 2016-11-03 | $1.49 | $1.51 | $1.46 | $1.48 | $1.48 | 1,056,119 |
| 2016-11-02 | $1.51 | $1.52 | $1.48 | $1.48 | $1.48 | 918,235 |
| 2016-11-01 | $1.51 | $1.54 | $1.50 | $1.53 | $1.53 | 1,069,758 |
| 2016-10-31 | $1.59 | $1.59 | $1.53 | $1.53 | $1.53 | 871,126 |
| 2016-10-28 | $1.55 | $1.59 | $1.55 | $1.58 | $1.58 | 657,217 |
| 2016-10-27 | $1.60 | $1.60 | $1.55 | $1.56 | $1.56 | 813,559 |
| 2016-10-26 | $1.57 | $1.63 | $1.56 | $1.58 | $1.58 | 1,013,607 |
| 2016-10-25 | $1.61 | $1.64 | $1.57 | $1.57 | $1.57 | 1,268,097 |
| 2016-10-24 | $1.68 | $1.69 | $1.61 | $1.62 | $1.62 | 1,275,632 |
| 2016-10-21 | $1.54 | $1.63 | $1.54 | $1.62 | $1.62 | 1,210,965 |
| 2016-10-20 | $1.56 | $1.57 | $1.53 | $1.55 | $1.55 | 735,783 |
| 2016-10-19 | $1.53 | $1.58 | $1.52 | $1.56 | $1.56 | 746,736 |
| 2016-10-18 | $1.52 | $1.58 | $1.49 | $1.54 | $1.54 | 926,057 |
| 2016-10-17 | $1.55 | $1.56 | $1.49 | $1.52 | $1.52 | 1,312,445 |
| 2016-10-14 | $1.62 | $1.64 | $1.55 | $1.56 | $1.56 | 1,534,248 |
| 2016-10-13 | $1.65 | $1.66 | $1.61 | $1.64 | $1.64 | 868,136 |
| 2016-10-12 | $1.66 | $1.69 | $1.65 | $1.65 | $1.65 | 761,159 |
| 2016-10-11 | $1.70 | $1.71 | $1.64 | $1.65 | $1.65 | 1,104,778 |
| 2016-10-10 | $1.69 | $1.69 | $1.65 | $1.69 | $1.69 | 690,466 |
| 2016-10-07 | $1.71 | $1.72 | $1.65 | $1.67 | $1.67 | 972,967 |
| 2016-10-06 | $1.74 | $1.74 | $1.70 | $1.72 | $1.72 | 615,226 |
| 2016-10-05 | $1.73 | $1.75 | $1.69 | $1.74 | $1.74 | 335,913 |
| 2016-10-04 | $1.73 | $1.74 | $1.69 | $1.74 | $1.74 | 195,308 |
| 2016-10-03 | $1.70 | $1.76 | $1.68 | $1.74 | $1.74 | 2,147,031 |
| 2016-09-30 | $1.70 | $1.72 | $1.67 | $1.71 | $1.71 | 1,450,760 |
| 2016-09-29 | $1.71 | $1.75 | $1.66 | $1.69 | $1.69 | 2,943,235 |
| 2016-09-28 | $1.66 | $1.71 | $1.65 | $1.70 | $1.70 | 2,098,868 |
| 2016-09-27 | $1.65 | $1.68 | $1.64 | $1.66 | $1.66 | 1,555,635 |
| 2016-09-26 | $1.62 | $1.67 | $1.61 | $1.64 | $1.64 | 1,364,755 |
| 2016-09-23 | $1.65 | $1.66 | $1.58 | $1.63 | $1.63 | 1,641,087 |
| 2016-09-22 | $1.70 | $1.70 | $1.64 | $1.65 | $1.65 | 2,663,971 |
| 2016-09-21 | $1.70 | $1.71 | $1.60 | $1.68 | $1.68 | 3,212,866 |
| 2016-09-20 | $1.58 | $1.69 | $1.50 | $1.69 | $1.69 | 3,748,162 |
| 2016-09-19 | $1.45 | $1.50 | $1.43 | $1.50 | $1.50 | 1,491,662 |
| 2016-09-16 | $1.45 | $1.47 | $1.40 | $1.44 | $1.44 | 3,267,894 |
| 2016-09-15 | $1.39 | $1.44 | $1.37 | $1.44 | $1.44 | 2,080,382 |
| 2016-09-14 | $1.40 | $1.42 | $1.36 | $1.37 | $1.37 | 2,561,793 |
| 2016-09-13 | $1.42 | $1.43 | $1.36 | $1.36 | $1.36 | 2,722,109 |
| 2016-09-12 | $1.37 | $1.42 | $1.34 | $1.42 | $1.42 | 2,054,115 |
| 2016-09-09 | $1.46 | $1.47 | $1.36 | $1.37 | $1.37 | 2,792,547 |
| 2016-09-08 | $1.44 | $1.47 | $1.37 | $1.45 | $1.45 | 2,320,660 |
| 2016-09-07 | $1.51 | $1.53 | $1.40 | $1.42 | $1.42 | 2,855,278 |
| 2016-09-06 | $1.51 | $1.53 | $1.50 | $1.51 | $1.51 | 1,141,295 |
| 2016-09-02 | $1.54 | $1.56 | $1.50 | $1.51 | $1.51 | 1,645,064 |
| 2016-09-01 | $1.55 | $1.58 | $1.50 | $1.54 | $1.54 | 2,476,330 |
| 2016-08-31 | $1.57 | $1.60 | $1.51 | $1.55 | $1.55 | 2,572,903 |
| 2016-08-30 | $1.68 | $1.68 | $1.55 | $1.56 | $1.56 | 2,051,401 |
| 2016-08-29 | $1.75 | $1.75 | $1.64 | $1.66 | $1.66 | 2,043,221 |
| 2016-08-26 | $1.66 | $1.68 | $1.64 | $1.67 | $1.67 | 916,092 |
| 2016-08-25 | $1.66 | $1.69 | $1.65 | $1.65 | $1.65 | 1,440,947 |
| 2016-08-24 | $1.70 | $1.71 | $1.65 | $1.66 | $1.66 | 2,590,014 |
| 2016-08-23 | $1.69 | $1.71 | $1.68 | $1.69 | $1.69 | 1,128,034 |
| 2016-08-22 | $1.67 | $1.70 | $1.65 | $1.68 | $1.68 | 1,550,467 |
| 2016-08-19 | $1.70 | $1.71 | $1.67 | $1.67 | $1.67 | 765,451 |
| 2016-08-18 | $1.70 | $1.74 | $1.69 | $1.70 | $1.70 | 1,168,339 |
| 2016-08-17 | $1.65 | $1.70 | $1.65 | $1.67 | $1.67 | 1,888,933 |
| 2016-08-16 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 1,927,196 |
| 2016-08-15 | $1.68 | $1.70 | $1.68 | $1.69 | $1.69 | 1,201,858 |
| 2016-08-12 | $1.69 | $1.71 | $1.68 | $1.69 | $1.69 | 719,760 |
| 2016-08-11 | $1.70 | $1.72 | $1.68 | $1.69 | $1.69 | 1,007,416 |
| 2016-08-10 | $1.72 | $1.73 | $1.70 | $1.70 | $1.70 | 681,420 |
| 2016-08-09 | $1.74 | $1.76 | $1.72 | $1.72 | $1.72 | 587,972 |
| 2016-08-08 | $1.73 | $1.74 | $1.72 | $1.74 | $1.74 | 788,282 |
| 2016-08-05 | $1.70 | $1.75 | $1.70 | $1.71 | $1.71 | 1,436,595 |
| 2016-08-04 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 2,528,399 |
| 2016-08-03 | $1.72 | $1.76 | $1.71 | $1.72 | $1.72 | 1,507,822 |
| 2016-08-02 | $1.76 | $1.80 | $1.70 | $1.72 | $1.72 | 1,416,060 |
| 2016-08-01 | $1.80 | $1.85 | $1.76 | $1.76 | $1.76 | 2,223,915 |
| 2016-07-29 | $1.79 | $1.81 | $1.75 | $1.79 | $1.79 | 1,798,736 |
| 2016-07-28 | $1.79 | $1.81 | $1.75 | $1.76 | $1.76 | 1,303,865 |
| 2016-07-27 | $1.82 | $1.84 | $1.79 | $1.79 | $1.79 | 1,250,163 |
| 2016-07-26 | $1.84 | $1.87 | $1.78 | $1.82 | $1.82 | 1,585,625 |
| 2016-07-25 | $1.79 | $1.85 | $1.77 | $1.82 | $1.82 | 2,240,630 |
| 2016-07-22 | $1.78 | $1.80 | $1.75 | $1.79 | $1.79 | 836,045 |
| 2016-07-21 | $1.80 | $1.85 | $1.77 | $1.78 | $1.78 | 1,023,547 |
| 2016-07-20 | $1.82 | $1.84 | $1.76 | $1.79 | $1.79 | 2,407,416 |
| 2016-07-19 | $1.92 | $1.95 | $1.80 | $1.80 | $1.80 | 5,193,419 |
| 2016-07-18 | $1.74 | $1.78 | $1.70 | $1.77 | $1.77 | 3,243,294 |
| 2016-07-15 | $1.73 | $1.74 | $1.66 | $1.68 | $1.68 | 2,463,108 |
| 2016-07-14 | $1.75 | $1.77 | $1.73 | $1.73 | $1.73 | 778,733 |
| 2016-07-13 | $1.76 | $1.77 | $1.73 | $1.74 | $1.74 | 1,205,059 |
| 2016-07-12 | $1.76 | $1.77 | $1.73 | $1.76 | $1.76 | 1,396,782 |
| 2016-07-11 | $1.71 | $1.76 | $1.71 | $1.73 | $1.73 | 1,272,495 |
| 2016-07-08 | $1.70 | $1.76 | $1.70 | $1.73 | $1.73 | 2,483,350 |
| 2016-07-07 | $1.70 | $1.75 | $1.67 | $1.69 | $1.69 | 1,339,145 |
| 2016-07-06 | $1.71 | $1.75 | $1.70 | $1.70 | $1.70 | 2,233,698 |
| 2016-07-05 | $1.85 | $1.85 | $1.74 | $1.76 | $1.76 | 1,135,034 |
| 2016-07-01 | $1.86 | $1.90 | $1.83 | $1.86 | $1.86 | 1,184,541 |
| 2016-06-30 | $1.82 | $1.87 | $1.79 | $1.86 | $1.86 | 1,583,531 |
| 2016-06-29 | $1.76 | $1.84 | $1.75 | $1.82 | $1.82 | 1,570,932 |
| 2016-06-28 | $1.69 | $1.78 | $1.69 | $1.76 | $1.76 | 2,060,372 |
| 2016-06-27 | $1.68 | $1.70 | $1.60 | $1.64 | $1.64 | 2,621,350 |
| 2016-06-24 | $1.71 | $1.73 | $1.66 | $1.71 | $1.71 | 3,282,529 |
| 2016-06-23 | $1.76 | $1.80 | $1.73 | $1.75 | $1.75 | 1,684,307 |
| 2016-06-22 | $1.76 | $1.78 | $1.73 | $1.73 | $1.73 | 2,333,119 |
| 2016-06-21 | $1.78 | $1.82 | $1.75 | $1.77 | $1.77 | 2,084,061 |
| 2016-06-20 | $1.75 | $1.81 | $1.75 | $1.80 | $1.80 | 1,334,627 |
| 2016-06-17 | $1.74 | $1.77 | $1.73 | $1.75 | $1.75 | 1,047,782 |
| 2016-06-16 | $1.73 | $1.77 | $1.73 | $1.75 | $1.75 | 784,521 |
| 2016-06-15 | $1.72 | $1.81 | $1.72 | $1.75 | $1.75 | 775,836 |
| 2016-06-14 | $1.75 | $1.78 | $1.72 | $1.73 | $1.73 | 1,551,130 |
| 2016-06-13 | $1.80 | $1.82 | $1.75 | $1.76 | $1.76 | 1,068,046 |
| 2016-06-10 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 748,962 |
| 2016-06-09 | $1.90 | $1.90 | $1.85 | $1.85 | $1.85 | 950,563 |
| 2016-06-08 | $1.91 | $1.95 | $1.89 | $1.92 | $1.92 | 980,697 |
| 2016-06-07 | $1.95 | $2.04 | $1.90 | $1.92 | $1.92 | 3,697,524 |
| 2016-06-06 | $1.91 | $1.95 | $1.91 | $1.95 | $1.95 | 1,206,884 |
| 2016-06-03 | $1.84 | $1.91 | $1.84 | $1.91 | $1.91 | 770,048 |
| 2016-06-02 | $1.83 | $1.89 | $1.83 | $1.85 | $1.85 | 868,762 |
| 2016-06-01 | $1.91 | $1.92 | $1.82 | $1.87 | $1.87 | 1,669,411 |
| 2016-05-31 | $1.81 | $1.95 | $1.79 | $1.92 | $1.92 | 1,793,696 |
| 2016-05-27 | $1.80 | $1.84 | $1.77 | $1.82 | $1.82 | 640,804 |
| 2016-05-26 | $1.78 | $1.82 | $1.78 | $1.79 | $1.79 | 810,289 |
| 2016-05-25 | $1.75 | $1.78 | $1.73 | $1.78 | $1.78 | 761,508 |
| 2016-05-24 | $1.77 | $1.82 | $1.72 | $1.75 | $1.75 | 1,315,196 |
| 2016-05-23 | $1.68 | $1.78 | $1.68 | $1.76 | $1.76 | 1,241,751 |
| 2016-05-20 | $1.71 | $1.74 | $1.65 | $1.68 | $1.68 | 2,327,278 |
| 2016-05-19 | $1.75 | $1.77 | $1.71 | $1.71 | $1.71 | 1,017,474 |
| 2016-05-18 | $1.78 | $1.81 | $1.75 | $1.76 | $1.76 | 947,788 |
| 2016-05-17 | $1.80 | $1.84 | $1.76 | $1.79 | $1.79 | 1,091,992 |
| 2016-05-16 | $1.79 | $1.84 | $1.78 | $1.81 | $1.81 | 1,181,502 |
| 2016-05-13 | $1.82 | $1.85 | $1.77 | $1.79 | $1.79 | 985,843 |
| 2016-05-12 | $1.84 | $1.85 | $1.77 | $1.80 | $1.80 | 1,182,414 |
| 2016-05-11 | $1.81 | $1.87 | $1.81 | $1.85 | $1.85 | 874,177 |
| 2016-05-10 | $1.88 | $1.90 | $1.74 | $1.86 | $1.86 | 3,140,099 |
| 2016-05-09 | $1.90 | $1.96 | $1.90 | $1.93 | $1.93 | 1,473,374 |
| 2016-05-06 | $1.98 | $1.99 | $1.90 | $1.92 | $1.92 | 1,610,706 |
| 2016-05-05 | $2.02 | $2.02 | $1.92 | $1.93 | $1.93 | 1,347,500 |
| 2016-05-04 | $2.01 | $2.03 | $1.94 | $2.01 | $2.01 | 1,752,506 |
| 2016-05-03 | $2.04 | $2.04 | $1.99 | $2.01 | $2.01 | 1,554,445 |
| 2016-05-02 | $2.04 | $2.08 | $2.01 | $2.05 | $2.05 | 896,917 |
| 2016-04-29 | $2.05 | $2.09 | $2.01 | $2.06 | $2.06 | 1,599,601 |
| 2016-04-28 | $2.11 | $2.12 | $2.04 | $2.05 | $2.05 | 1,847,814 |
| 2016-04-27 | $2.13 | $2.16 | $2.08 | $2.13 | $2.13 | 1,226,268 |
| 2016-04-26 | $2.15 | $2.22 | $2.11 | $2.14 | $2.14 | 1,120,482 |
| 2016-04-25 | $2.24 | $2.28 | $2.13 | $2.15 | $2.15 | 2,582,661 |
| 2016-04-22 | $2.15 | $2.25 | $2.15 | $2.22 | $2.22 | 2,383,568 |
| 2016-04-21 | $2.13 | $2.17 | $2.12 | $2.15 | $2.15 | 1,195,271 |
| 2016-04-20 | $2.11 | $2.17 | $2.08 | $2.13 | $2.13 | 1,386,556 |
| 2016-04-19 | $2.11 | $2.14 | $2.08 | $2.10 | $2.10 | 850,148 |
| 2016-04-18 | $2.10 | $2.16 | $2.07 | $2.12 | $2.12 | 1,346,431 |
| 2016-04-15 | $2.13 | $2.19 | $2.09 | $2.11 | $2.11 | 2,038,181 |
| 2016-04-14 | $2.08 | $2.14 | $2.06 | $2.12 | $2.12 | 2,086,645 |
| 2016-04-13 | $2.04 | $2.09 | $2.02 | $2.05 | $2.05 | 1,841,399 |
| 2016-04-12 | $2.00 | $2.08 | $1.99 | $2.05 | $2.05 | 1,657,288 |
| 2016-04-11 | $2.00 | $2.04 | $1.99 | $2.01 | $2.01 | 630,420 |
| 2016-04-08 | $2.02 | $2.05 | $1.98 | $2.00 | $2.00 | 1,295,046 |
| 2016-04-07 | $2.01 | $2.05 | $2.00 | $2.01 | $2.01 | 206,798 |
| 2016-04-06 | $2.00 | $2.04 | $2.00 | $2.03 | $2.03 | 143,630 |
| 2016-04-05 | $2.00 | $2.04 | $1.98 | $2.00 | $2.00 | 1,140,814 |
| 2016-04-04 | $2.02 | $2.07 | $2.00 | $2.03 | $2.03 | 700,361 |
| 2016-04-01 | $2.05 | $2.06 | $2.00 | $2.04 | $2.04 | 788,887 |
| 2016-03-31 | $2.08 | $2.10 | $2.03 | $2.05 | $2.05 | 935,757 |
| 2016-03-30 | $2.08 | $2.11 | $2.03 | $2.07 | $2.07 | 1,795,937 |
| 2016-03-29 | $2.00 | $2.14 | $1.96 | $2.08 | $2.08 | 5,340,690 |
| 2016-03-28 | $2.02 | $2.03 | $1.95 | $2.01 | $2.01 | 969,256 |
| 2016-03-24 | $1.94 | $2.03 | $1.92 | $2.02 | $2.02 | 1,515,474 |
| 2016-03-23 | $2.06 | $2.08 | $1.94 | $1.95 | $1.95 | 3,198,383 |
| 2016-03-22 | $2.07 | $2.11 | $2.04 | $2.08 | $2.08 | 1,087,900 |
| 2016-03-21 | $2.05 | $2.11 | $2.05 | $2.07 | $2.07 | 1,081,870 |
| 2016-03-18 | $2.09 | $2.09 | $2.04 | $2.08 | $2.08 | 1,752,266 |
| 2016-03-17 | $2.01 | $2.09 | $2.01 | $2.04 | $2.04 | 2,322,248 |
| 2016-03-16 | $1.94 | $2.02 | $1.93 | $2.01 | $2.01 | 1,543,579 |
| 2016-03-15 | $1.99 | $2.00 | $1.92 | $1.93 | $1.93 | 1,522,132 |
| 2016-03-14 | $2.03 | $2.03 | $1.96 | $2.00 | $2.00 | 1,631,810 |
| 2016-03-11 | $2.10 | $2.11 | $2.00 | $2.04 | $2.04 | 2,399,193 |
| 2016-03-10 | $2.09 | $2.20 | $2.01 | $2.04 | $2.04 | 7,387,843 |
| 2016-03-09 | $1.98 | $1.99 | $1.90 | $1.90 | $1.90 | 2,131,061 |
| 2016-03-08 | $1.95 | $2.02 | $1.91 | $1.95 | $1.95 | 1,698,421 |
| 2016-03-07 | $2.02 | $2.06 | $1.90 | $1.98 | $1.98 | 4,748,335 |
| 2016-03-04 | $2.25 | $2.25 | $2.08 | $2.11 | $2.11 | 2,855,622 |
| 2016-03-03 | $2.13 | $2.23 | $2.12 | $2.22 | $2.22 | 2,507,516 |
| 2016-03-02 | $2.07 | $2.13 | $2.05 | $2.13 | $2.13 | 1,298,788 |
| 2016-03-01 | $2.10 | $2.14 | $2.05 | $2.07 | $2.07 | 1,166,975 |
| 2016-02-29 | $2.05 | $2.13 | $2.03 | $2.08 | $2.08 | 1,822,916 |
| 2016-02-26 | $1.92 | $2.07 | $1.92 | $2.02 | $2.02 | 3,144,968 |
| 2016-02-25 | $1.86 | $1.94 | $1.83 | $1.92 | $1.92 | 1,688,040 |
| 2016-02-24 | $1.83 | $1.86 | $1.76 | $1.86 | $1.86 | 1,404,050 |
| 2016-02-23 | $1.79 | $1.87 | $1.79 | $1.82 | $1.82 | 794,507 |
| 2016-02-22 | $1.80 | $1.88 | $1.77 | $1.84 | $1.84 | 1,977,544 |
| 2016-02-19 | $1.80 | $1.81 | $1.73 | $1.75 | $1.75 | 853,466 |
| 2016-02-18 | $1.85 | $1.87 | $1.77 | $1.79 | $1.79 | 1,158,116 |
| 2016-02-17 | $1.75 | $1.89 | $1.75 | $1.83 | $1.83 | 3,766,119 |
| 2016-02-16 | $1.70 | $1.75 | $1.70 | $1.74 | $1.74 | 1,280,951 |
| 2016-02-12 | $1.64 | $1.69 | $1.60 | $1.67 | $1.67 | 1,567,882 |
| 2016-02-11 | $1.57 | $1.62 | $1.55 | $1.61 | $1.61 | 1,097,436 |
| 2016-02-10 | $1.56 | $1.67 | $1.55 | $1.62 | $1.62 | 1,093,017 |
| 2016-02-09 | $1.58 | $1.63 | $1.55 | $1.56 | $1.56 | 1,596,828 |
| 2016-02-08 | $1.65 | $1.68 | $1.60 | $1.61 | $1.61 | 1,123,336 |
| 2016-02-05 | $1.70 | $1.74 | $1.67 | $1.68 | $1.68 | 781,719 |
| 2016-02-04 | $1.70 | $1.75 | $1.66 | $1.72 | $1.72 | 1,105,803 |
| 2016-02-03 | $1.70 | $1.71 | $1.60 | $1.68 | $1.68 | 1,274,665 |
| 2016-02-02 | $1.73 | $1.74 | $1.66 | $1.67 | $1.67 | 1,649,251 |
| 2016-02-01 | $1.90 | $1.90 | $1.76 | $1.79 | $1.79 | 1,474,484 |
| 2016-01-29 | $1.81 | $1.87 | $1.78 | $1.87 | $1.87 | 1,968,078 |
| 2016-01-28 | $1.92 | $1.94 | $1.71 | $1.77 | $1.77 | 3,598,778 |
| 2016-01-27 | $1.83 | $1.88 | $1.76 | $1.85 | $1.85 | 2,298,176 |
| 2016-01-26 | $1.77 | $1.82 | $1.71 | $1.78 | $1.78 | 1,787,619 |
| 2016-01-25 | $1.79 | $1.86 | $1.73 | $1.75 | $1.75 | 2,010,587 |
| 2016-01-22 | $1.79 | $1.82 | $1.72 | $1.82 | $1.82 | 2,751,102 |
| 2016-01-21 | $1.60 | $1.75 | $1.53 | $1.72 | $1.72 | 3,233,220 |
| 2016-01-20 | $1.47 | $1.59 | $1.30 | $1.57 | $1.57 | 4,412,639 |
| 2016-01-19 | $1.67 | $1.72 | $1.50 | $1.53 | $1.53 | 2,857,243 |
| 2016-01-15 | $1.65 | $1.67 | $1.56 | $1.66 | $1.66 | 2,716,832 |
| 2016-01-14 | $1.75 | $1.77 | $1.61 | $1.70 | $1.70 | 3,773,453 |
| 2016-01-13 | $1.87 | $1.90 | $1.72 | $1.75 | $1.75 | 2,078,273 |
| 2016-01-12 | $1.86 | $1.92 | $1.75 | $1.81 | $1.81 | 1,814,274 |
| 2016-01-11 | $1.92 | $1.96 | $1.78 | $1.85 | $1.85 | 2,143,385 |
| 2016-01-08 | $1.94 | $2.02 | $1.90 | $1.92 | $1.92 | 1,611,388 |
| 2016-01-07 | $1.96 | $2.01 | $1.90 | $1.90 | $1.90 | 2,754,274 |
| 2016-01-06 | $2.00 | $2.05 | $1.99 | $2.03 | $2.03 | 1,672,731 |
| 2016-01-05 | $2.11 | $2.11 | $2.03 | $2.06 | $2.06 | 957,118 |
| 2016-01-04 | $2.00 | $2.10 | $1.96 | $2.10 | $2.10 | 2,373,321 |
| 2015-12-31 | $2.14 | $2.16 | $2.05 | $2.11 | $2.11 | 2,156,396 |
| 2015-12-30 | $2.23 | $2.29 | $2.14 | $2.16 | $2.16 | 2,120,509 |
| 2015-12-29 | $2.24 | $2.29 | $2.22 | $2.24 | $2.24 | 1,115,858 |
| 2015-12-28 | $2.28 | $2.34 | $2.19 | $2.24 | $2.24 | 1,836,714 |
| 2015-12-24 | $2.27 | $2.35 | $2.27 | $2.30 | $2.30 | 1,424,791 |
| 2015-12-23 | $2.25 | $2.34 | $2.24 | $2.27 | $2.27 | 2,686,415 |
| 2015-12-22 | $2.20 | $2.25 | $2.18 | $2.25 | $2.25 | 1,356,566 |
| 2015-12-21 | $2.22 | $2.27 | $2.20 | $2.24 | $2.24 | 1,897,624 |
| 2015-12-18 | $2.23 | $2.30 | $2.20 | $2.22 | $2.22 | 3,707,767 |
| 2015-12-17 | $2.27 | $2.30 | $2.15 | $2.18 | $2.18 | 2,278,873 |
| 2015-12-16 | $2.29 | $2.35 | $2.15 | $2.24 | $2.24 | 5,639,667 |
| 2015-12-15 | $1.97 | $2.16 | $1.97 | $2.12 | $2.12 | 2,154,352 |
| 2015-12-14 | $2.00 | $2.03 | $1.95 | $1.96 | $1.96 | 1,277,092 |
| 2015-12-11 | $2.03 | $2.05 | $1.98 | $2.00 | $2.00 | 1,423,803 |
| 2015-12-10 | $1.98 | $2.07 | $1.98 | $2.07 | $2.07 | 1,189,345 |
| 2015-12-09 | $1.95 | $2.03 | $1.95 | $1.99 | $1.99 | 997,450 |
| 2015-12-08 | $1.95 | $2.01 | $1.92 | $1.94 | $1.94 | 1,365,530 |
| 2015-12-07 | $2.06 | $2.08 | $1.98 | $2.01 | $2.01 | 1,395,021 |
| 2015-12-04 | $2.11 | $2.12 | $2.02 | $2.08 | $2.08 | 1,403,404 |
| 2015-12-03 | $2.11 | $2.15 | $2.05 | $2.09 | $2.09 | 1,442,606 |
| 2015-12-02 | $2.17 | $2.19 | $2.06 | $2.11 | $2.11 | 2,141,792 |
| 2015-12-01 | $2.22 | $2.23 | $2.14 | $2.19 | $2.19 | 1,693,087 |
| 2015-11-30 | $2.15 | $2.23 | $2.12 | $2.20 | $2.20 | 2,580,856 |
| 2015-11-27 | $2.10 | $2.14 | $2.06 | $2.12 | $2.12 | 1,423,288 |
| 2015-11-25 | $1.93 | $2.15 | $1.93 | $2.07 | $2.07 | 4,808,987 |
| 2015-11-24 | $1.90 | $1.95 | $1.88 | $1.94 | $1.94 | 1,451,852 |
| 2015-11-23 | $1.86 | $1.94 | $1.86 | $1.92 | $1.92 | 1,115,839 |
| 2015-11-20 | $1.93 | $1.94 | $1.87 | $1.90 | $1.90 | 1,347,563 |
| 2015-11-19 | $1.96 | $1.96 | $1.88 | $1.90 | $1.90 | 2,143,626 |
| 2015-11-18 | $1.87 | $1.88 | $1.81 | $1.88 | $1.88 | 1,798,961 |
| 2015-11-17 | $1.94 | $1.95 | $1.82 | $1.84 | $1.84 | 2,597,724 |
| 2015-11-16 | $1.91 | $1.95 | $1.86 | $1.92 | $1.92 | 3,195,755 |
| 2015-11-13 | $1.89 | $1.91 | $1.80 | $1.84 | $1.84 | 4,313,791 |
| 2015-11-12 | $1.85 | $1.89 | $1.76 | $1.78 | $1.78 | 3,108,069 |
| 2015-11-11 | $1.95 | $1.99 | $1.83 | $1.84 | $1.84 | 4,404,776 |
| 2015-11-10 | $2.25 | $2.25 | $1.89 | $1.91 | $1.91 | 11,441,332 |
| 2015-11-09 | $2.47 | $2.55 | $2.30 | $2.37 | $2.37 | 9,524,867 |
| 2015-11-06 | $2.86 | $2.87 | $2.69 | $2.76 | $2.76 | 3,679,006 |
| 2015-11-05 | $2.97 | $2.97 | $2.76 | $2.86 | $2.86 | 4,895,568 |
| 2015-11-04 | $2.97 | $2.98 | $2.81 | $2.92 | $2.92 | 4,688,033 |
| 2015-11-03 | $2.78 | $2.96 | $2.70 | $2.87 | $2.87 | 9,192,686 |
| 2015-11-02 | $2.42 | $2.75 | $2.40 | $2.64 | $2.64 | 7,079,021 |
| 2015-10-30 | $2.39 | $2.43 | $2.36 | $2.41 | $2.41 | 1,183,263 |
| 2015-10-29 | $2.39 | $2.48 | $2.36 | $2.39 | $2.39 | 1,922,749 |
| 2015-10-28 | $2.31 | $2.42 | $2.30 | $2.40 | $2.40 | 261,958 |
| 2015-10-27 | $2.39 | $2.40 | $2.31 | $2.32 | $2.32 | 252,398 |
| 2015-10-26 | $2.29 | $2.41 | $2.27 | $2.41 | $2.41 | 2,433,716 |
| 2015-10-23 | $2.29 | $2.36 | $2.25 | $2.31 | $2.31 | 1,834,609 |
| 2015-10-22 | $2.40 | $2.40 | $2.20 | $2.28 | $2.28 | 1,897,781 |
| 2015-10-21 | $2.49 | $2.50 | $2.33 | $2.35 | $2.35 | 2,374,586 |
| 2015-10-20 | $2.50 | $2.56 | $2.40 | $2.44 | $2.44 | 3,832,412 |
| 2015-10-19 | $2.42 | $2.53 | $2.35 | $2.50 | $2.50 | 6,161,361 |
| 2015-10-16 | $2.36 | $2.37 | $2.26 | $2.31 | $2.31 | 1,343,547 |
| 2015-10-15 | $2.20 | $2.34 | $2.19 | $2.32 | $2.32 | 1,918,250 |
| 2015-10-14 | $2.29 | $2.34 | $2.15 | $2.21 | $2.21 | 1,795,574 |
| 2015-10-13 | $2.37 | $2.40 | $2.30 | $2.30 | $2.30 | 1,484,501 |
| 2015-10-12 | $2.33 | $2.48 | $2.28 | $2.39 | $2.39 | 3,869,975 |
| 2015-10-09 | $2.22 | $2.35 | $2.22 | $2.32 | $2.32 | 6,082,554 |
| 2015-10-08 | $2.10 | $2.23 | $2.08 | $2.19 | $2.19 | 2,343,048 |
| 2015-10-07 | $2.20 | $2.24 | $2.07 | $2.15 | $2.15 | 2,939,235 |
| 2015-10-06 | $2.17 | $2.20 | $2.14 | $2.18 | $2.18 | 2,152,577 |
| 2015-10-05 | $2.02 | $2.20 | $2.02 | $2.14 | $2.14 | 3,339,927 |
| 2015-10-02 | $1.82 | $2.03 | $1.80 | $2.01 | $2.01 | 2,574,209 |
| 2015-10-01 | $1.86 | $1.89 | $1.80 | $1.88 | $1.88 | 1,891,127 |
| 2015-09-30 | $1.72 | $1.88 | $1.70 | $1.84 | $1.84 | 2,508,773 |
| 2015-09-29 | $1.85 | $1.86 | $1.68 | $1.71 | $1.71 | 3,161,070 |
| 2015-09-28 | $1.92 | $1.94 | $1.79 | $1.83 | $1.83 | 2,877,761 |
| 2015-09-25 | $2.09 | $2.10 | $1.92 | $1.93 | $1.93 | 3,109,019 |
| 2015-09-24 | $2.03 | $2.09 | $1.97 | $2.07 | $2.07 | 2,205,097 |
| 2015-09-23 | $2.17 | $2.17 | $2.00 | $2.05 | $2.05 | 3,235,157 |
| 2015-09-22 | $2.08 | $2.24 | $2.07 | $2.18 | $2.18 | 6,195,692 |
| 2015-09-21 | $2.01 | $2.33 | $2.00 | $2.17 | $2.17 | 16,176,406 |
| 2015-09-18 | $1.78 | $1.92 | $1.77 | $1.89 | $1.89 | 5,540,940 |
| 2015-09-17 | $1.73 | $1.78 | $1.71 | $1.78 | $1.78 | 3,576,771 |
| 2015-09-16 | $1.69 | $1.72 | $1.68 | $1.71 | $1.71 | 1,926,207 |
| 2015-09-15 | $1.67 | $1.69 | $1.66 | $1.69 | $1.69 | 1,303,915 |
| 2015-09-14 | $1.72 | $1.72 | $1.66 | $1.68 | $1.68 | 1,364,227 |
| 2015-09-11 | $1.75 | $1.75 | $1.68 | $1.70 | $1.70 | 1,670,957 |
| 2015-09-10 | $1.72 | $1.74 | $1.68 | $1.69 | $1.69 | 1,687,759 |
| 2015-09-09 | $1.77 | $1.78 | $1.68 | $1.70 | $1.70 | 2,158,945 |
| 2015-09-08 | $1.75 | $1.79 | $1.71 | $1.74 | $1.74 | 1,760,279 |
| 2015-09-04 | $1.67 | $1.73 | $1.66 | $1.72 | $1.72 | 1,502,410 |
| 2015-09-03 | $1.76 | $1.76 | $1.68 | $1.69 | $1.69 | 1,850,725 |
| 2015-09-02 | $1.70 | $1.71 | $1.64 | $1.71 | $1.71 | 2,649,382 |
Plug Power Inc (PLUG) News Headlines
.jpg)
Here are Wednesday's biggest analyst calls: Apple, Tesla, Alphabet, Microsoft, AMD, Meta, Spotify & more
Here are Wednesday's biggest calls on Wall Street.
cnbc.com Jan. 31, 2024.jpg)
Stocks making the biggest moves midday: Alphabet, Boeing, AMD, Microsoft, Paramount and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Jan. 31, 2024
Here are Tuesday's biggest analyst calls: Apple, Tesla, UPS, Disney, UBS, Broadcom, Palantir, Tyson & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Feb. 6, 2024Recent Plug Power Inc (PLUG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Plug Power Inc (PLUG) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |