Valaris plc - Class A (VALPQ) Exchange: PINK
Data as of May 2, 2025
$0.07 ($0.00) 0.00%
Valaris plc - Class A - Daily Information
Click for more stock information on Valaris plc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.07 |
| Previous Close | $0.07 |
| High | $0.07 |
| Low | $0.07 |
| Adjusted Open | $0.07 |
| Previous Adjusted Close | $0.07 |
| Adjusted High | $0.07 |
| Adjusted Low | $0.07 |
About Valaris plc - Class A (VALPQ)
Ensco plc (Ensco) is a provider of offshore contract drilling services to the international oil and gas industry. As of December 31, 2011, the Company owned and operated an offshore drilling rig fleet of 77 rigs, including rigs under construction. As of December 31, 2011, its rig fleet included seven drillships, 13 dynamically positioned semisubmersible rigs, seven moored semisubmersible rigs, 49 jackup rigs and one barge rig. Its customers include national and international oil companies. On May 31, 2011, the Company completed a merger transaction (the Merger) with Pride International, Inc., (Pride), ENSCO International Incorporated, an indirect, wholly owned subsidiary and predecessor of Ensco plc (Ensco Delaware), and ENSCO Ventures LLC, an indirect, wholly owned subsidiary of Ensco plc (Merger Sub). Pursuant to the Agreement and Plan of Merger, Merger Sub merged with and into Pride, with Pride as the surviving entity and an indirect, wholly owned subsidiary of Ensco plc.
Invest in Valaris plc - Class A (VALPQ)
Historical Stock Data for Valaris plc - Class A (VALPQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-05-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-05-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-05-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-05-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-05-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-05-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-05-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-05-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-05-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-05-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-05-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-04-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-04-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-04-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2021-04-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 588,923 |
| 2021-04-26 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 464,636 |
| 2021-04-23 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 360,328 |
| 2021-04-22 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 455,472 |
| 2021-04-21 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 650,728 |
| 2021-04-20 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 709,508 |
| 2021-04-19 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 401,379 |
| 2021-04-16 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 806,544 |
| 2021-04-15 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 551,664 |
| 2021-04-14 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 640,501 |
| 2021-04-13 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 401,231 |
| 2021-04-12 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 454,141 |
| 2021-04-09 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 500,558 |
| 2021-04-08 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 663,919 |
| 2021-04-07 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 886,586 |
| 2021-04-06 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,298,464 |
| 2021-04-05 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 702,094 |
| 2021-04-01 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 301,300 |
| 2021-03-31 | $0.10 | $0.10 | $0.07 | $0.08 | $0.08 | 494,776 |
| 2021-03-30 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 835,155 |
| 2021-03-29 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 609,842 |
| 2021-03-26 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 881,019 |
| 2021-03-25 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 809,933 |
| 2021-03-24 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,397,966 |
| 2021-03-23 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 229,958 |
| 2021-03-22 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 797,912 |
| 2021-03-19 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 552,327 |
| 2021-03-18 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 948,087 |
| 2021-03-17 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,152,777 |
| 2021-03-16 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 959,915 |
| 2021-03-15 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 1,125,955 |
| 2021-03-12 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 1,111,172 |
| 2021-03-11 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 1,198,338 |
| 2021-03-10 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,629,671 |
| 2021-03-09 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 1,629,484 |
| 2021-03-08 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 2,294,883 |
| 2021-03-05 | $0.08 | $0.11 | $0.07 | $0.10 | $0.10 | 2,290,499 |
| 2021-03-04 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 1,766,706 |
| 2021-03-03 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,196,382 |
| 2021-03-02 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 862,026 |
| 2021-03-01 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 893,880 |
| 2021-02-26 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 903,689 |
| 2021-02-25 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 2,179,766 |
| 2021-02-24 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 2,179,766 |
| 2021-02-23 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 1,056,610 |
| 2021-02-22 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 1,047,334 |
| 2021-02-19 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 1,047,334 |
| 2021-02-18 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 3,374,086 |
| 2021-02-17 | $0.10 | $0.11 | $0.08 | $0.10 | $0.10 | 1,974,391 |
| 2021-02-16 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 1,974,391 |
| 2021-02-12 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 1,991,885 |
| 2021-02-11 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 2,112,308 |
| 2021-02-10 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 1,721,178 |
| 2021-02-09 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 3,033,486 |
| 2021-02-08 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 3,033,486 |
| 2021-02-05 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 1,766,028 |
| 2021-02-04 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 2,128,886 |
| 2021-02-03 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,645,194 |
| 2021-02-02 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 1,165,250 |
| 2021-02-01 | $0.12 | $0.14 | $0.11 | $0.12 | $0.12 | 1,165,250 |
| 2021-01-29 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 1,376,880 |
| 2021-01-28 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 1,457,477 |
| 2021-01-27 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 1,308,456 |
| 2021-01-26 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 1,323,831 |
| 2021-01-25 | $0.12 | $0.16 | $0.11 | $0.12 | $0.12 | 2,905,063 |
| 2021-01-22 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,371,481 |
| 2021-01-21 | $0.11 | $0.13 | $0.10 | $0.11 | $0.11 | 1,432,766 |
| 2021-01-20 | $0.13 | $0.14 | $0.11 | $0.12 | $0.12 | 1,490,637 |
| 2021-01-19 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 1,526,730 |
| 2021-01-15 | $0.14 | $0.14 | $0.10 | $0.11 | $0.11 | 2,992,551 |
| 2021-01-14 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 3,744,024 |
| 2021-01-13 | $0.15 | $0.17 | $0.12 | $0.14 | $0.14 | 3,744,024 |
| 2021-01-12 | $0.09 | $0.20 | $0.08 | $0.14 | $0.14 | 16,654,562 |
| 2021-01-11 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 2,025,924 |
| 2021-01-08 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,898,521 |
| 2021-01-07 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 1,789,204 |
| 2021-01-06 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 2,213,530 |
| 2021-01-05 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 2,040,014 |
| 2021-01-04 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 841,915 |
| 2020-12-31 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 2,387,277 |
| 2020-12-30 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 2,723,801 |
| 2020-12-29 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 3,095,723 |
| 2020-12-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,599,536 |
| 2020-12-24 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 1,599,536 |
| 2020-12-23 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,906,412 |
| 2020-12-22 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 1,785,375 |
| 2020-12-21 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 1,774,346 |
| 2020-12-18 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,582,586 |
| 2020-12-17 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 2,433,803 |
| 2020-12-16 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 2,017,169 |
| 2020-12-15 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 3,139,021 |
| 2020-12-14 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 2,006,664 |
| 2020-12-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,181,839 |
| 2020-12-10 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,408,410 |
| 2020-12-09 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 868,836 |
| 2020-12-08 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,177,565 |
| 2020-12-07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,605,849 |
| 2020-12-04 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,908,430 |
| 2020-12-03 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,560,430 |
| 2020-12-02 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,460,220 |
| 2020-12-01 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,050,096 |
| 2020-11-30 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 940,546 |
| 2020-11-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 543,237 |
| 2020-11-25 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,047,790 |
| 2020-11-24 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 2,078,116 |
| 2020-11-23 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,347,519 |
| 2020-11-20 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 697,337 |
| 2020-11-19 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 1,404,011 |
| 2020-11-18 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,052,892 |
| 2020-11-17 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,232,582 |
| 2020-11-16 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,155,793 |
| 2020-11-13 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 959,790 |
| 2020-11-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 946,378 |
| 2020-11-11 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 1,590,628 |
| 2020-11-10 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 1,286,715 |
| 2020-11-09 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 1,625,450 |
| 2020-11-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 813,229 |
| 2020-11-05 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 626,773 |
| 2020-11-04 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 951,550 |
| 2020-11-03 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 569,448 |
| 2020-11-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 575,375 |
| 2020-10-30 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 681,621 |
| 2020-10-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,102,243 |
| 2020-10-28 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 586,472 |
| 2020-10-27 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 979,178 |
| 2020-10-26 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 473,587 |
| 2020-10-23 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 864,518 |
| 2020-10-22 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 806,038 |
| 2020-10-21 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 531,182 |
| 2020-10-20 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 576,724 |
| 2020-10-19 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 635,675 |
| 2020-10-16 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 802,853 |
| 2020-10-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 922,683 |
| 2020-10-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 439,956 |
| 2020-10-13 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,170,395 |
| 2020-10-12 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 693,661 |
| 2020-10-09 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 998,271 |
| 2020-10-08 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,825,059 |
| 2020-10-07 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 2,603,558 |
| 2020-10-06 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 1,243,319 |
| 2020-10-05 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 1,222,818 |
| 2020-10-02 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,983,718 |
| 2020-10-01 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 628,852 |
| 2020-09-30 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 2,657,678 |
| 2020-09-29 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 2,901,571 |
| 2020-09-28 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 1,160,174 |
| 2020-09-25 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,473,668 |
| 2020-09-24 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 1,084,489 |
| 2020-09-23 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 879,539 |
| 2020-09-22 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 2,191,315 |
| 2020-09-21 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,002,198 |
| 2020-09-18 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 3,082,209 |
| 2020-09-17 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 2,054,307 |
| 2020-09-16 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 1,436,435 |
| 2020-09-15 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 1,546,052 |
| 2020-09-14 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 1,913,205 |
| 2020-09-11 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 1,375,641 |
| 2020-09-10 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 2,089,507 |
| 2020-09-09 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 1,184,169 |
| 2020-09-08 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 1,812,557 |
| 2020-09-04 | $0.08 | $0.09 | $0.05 | $0.08 | $0.08 | 2,327,030 |
| 2020-09-03 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 2,299,139 |
| 2020-09-02 | $0.11 | $0.12 | $0.08 | $0.09 | $0.09 | 4,590,388 |
| 2020-09-01 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 2,986,115 |
| 2020-08-31 | $0.07 | $0.11 | $0.07 | $0.10 | $0.10 | 9,046,823 |
| 2020-08-28 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 9,691,148 |
| 2020-08-27 | $0.12 | $0.12 | $0.07 | $0.08 | $0.08 | 18,620,113 |
| 2020-08-26 | $0.11 | $0.14 | $0.11 | $0.12 | $0.12 | 8,973,069 |
| 2020-08-25 | $0.16 | $0.16 | $0.11 | $0.12 | $0.12 | 19,099,017 |
| 2020-08-24 | $0.19 | $0.26 | $0.15 | $0.15 | $0.15 | 34,268,041 |
| 2020-08-21 | $0.10 | $0.19 | $0.10 | $0.18 | $0.18 | 45,084,127 |
| 2020-08-20 | $0.08 | $0.14 | $0.08 | $0.10 | $0.10 | 83,107,247 |
| 2020-08-19 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2020-08-18 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2020-08-17 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 235,027 |
| 2020-08-14 | $0.38 | $0.38 | $0.30 | $0.33 | $0.33 | 49,674,822 |
| 2020-08-13 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 6,230,010 |
| 2020-08-12 | $0.40 | $0.41 | $0.37 | $0.37 | $0.37 | 12,917,338 |
| 2020-08-11 | $0.45 | $0.46 | $0.41 | $0.41 | $0.41 | 8,584,961 |
| 2020-08-10 | $0.40 | $0.43 | $0.39 | $0.42 | $0.42 | 8,689,787 |
| 2020-08-07 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 5,370,561 |
| 2020-08-06 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 8,746,158 |
| 2020-08-05 | $0.51 | $0.52 | $0.41 | $0.43 | $0.43 | 24,813,607 |
| 2020-08-04 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 8,431,301 |
| 2020-08-03 | $0.38 | $0.43 | $0.36 | $0.38 | $0.38 | 9,847,960 |
| 2020-07-31 | $0.37 | $0.47 | $0.30 | $0.39 | $0.39 | 27,436,821 |
| 2020-07-30 | $0.60 | $0.61 | $0.38 | $0.42 | $0.42 | 26,759,434 |
| 2020-07-29 | $0.62 | $0.63 | $0.60 | $0.63 | $0.63 | 3,306,668 |
| 2020-07-28 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 4,545,850 |
| 2020-07-27 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 3,467,275 |
| 2020-07-24 | $0.66 | $0.70 | $0.63 | $0.65 | $0.65 | 4,325,738 |
| 2020-07-23 | $0.66 | $0.72 | $0.65 | $0.68 | $0.68 | 7,306,279 |
| 2020-07-22 | $0.69 | $0.72 | $0.65 | $0.68 | $0.68 | 10,608,608 |
| 2020-07-21 | $0.63 | $0.75 | $0.61 | $0.69 | $0.69 | 15,246,827 |
| 2020-07-20 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 4,383,855 |
| 2020-07-17 | $0.63 | $0.63 | $0.59 | $0.61 | $0.61 | 5,031,300 |
| 2020-07-16 | $0.64 | $0.66 | $0.61 | $0.63 | $0.63 | 5,106,800 |
| 2020-07-15 | $0.65 | $0.66 | $0.61 | $0.65 | $0.65 | 9,971,200 |
| 2020-07-14 | $0.59 | $0.62 | $0.56 | $0.61 | $0.61 | 5,606,000 |
| 2020-07-13 | $0.62 | $0.65 | $0.58 | $0.58 | $0.58 | 7,279,400 |
| 2020-07-10 | $0.55 | $0.61 | $0.52 | $0.60 | $0.60 | 10,231,900 |
| 2020-07-09 | $0.62 | $0.62 | $0.55 | $0.56 | $0.56 | 6,913,700 |
| 2020-07-08 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 6,919,900 |
| 2020-07-07 | $0.63 | $0.64 | $0.60 | $0.63 | $0.63 | 4,732,700 |
| 2020-07-06 | $0.66 | $0.68 | $0.62 | $0.64 | $0.64 | 6,528,300 |
| 2020-07-02 | $0.68 | $0.69 | $0.63 | $0.64 | $0.64 | 7,218,100 |
| 2020-07-01 | $0.68 | $0.75 | $0.65 | $0.67 | $0.67 | 12,256,100 |
| 2020-06-30 | $0.66 | $0.70 | $0.65 | $0.65 | $0.65 | 8,913,200 |
| 2020-06-29 | $0.69 | $0.73 | $0.66 | $0.70 | $0.70 | 7,202,100 |
| 2020-06-26 | $0.69 | $0.75 | $0.68 | $0.70 | $0.70 | 11,217,422 |
| 2020-06-25 | $0.60 | $0.93 | $0.58 | $0.77 | $0.77 | 53,362,662 |
| 2020-06-24 | $0.62 | $0.68 | $0.61 | $0.63 | $0.63 | 14,999,514 |
| 2020-06-23 | $0.79 | $0.79 | $0.65 | $0.68 | $0.68 | 22,682,457 |
| 2020-06-22 | $0.84 | $0.84 | $0.76 | $0.79 | $0.79 | 17,135,902 |
| 2020-06-19 | $0.99 | $1.00 | $0.86 | $0.89 | $0.89 | 24,818,442 |
| 2020-06-18 | $0.95 | $0.99 | $0.91 | $0.92 | $0.92 | 15,756,645 |
| 2020-06-17 | $1.03 | $1.03 | $0.93 | $0.97 | $0.97 | 17,657,087 |
| 2020-06-16 | $1.18 | $1.20 | $1.03 | $1.04 | $1.04 | 24,946,966 |
| 2020-06-15 | $0.98 | $1.12 | $0.95 | $1.01 | $1.01 | 26,813,519 |
| 2020-06-12 | $1.24 | $1.25 | $1.00 | $1.07 | $1.07 | 34,689,637 |
| 2020-06-11 | $0.94 | $1.23 | $0.86 | $0.93 | $0.93 | 46,941,237 |
| 2020-06-10 | $1.36 | $1.47 | $0.93 | $1.16 | $1.16 | 74,107,577 |
| 2020-06-09 | $1.76 | $1.84 | $1.30 | $1.36 | $1.36 | 64,356,056 |
| 2020-06-08 | $1.44 | $2.30 | $1.40 | $2.19 | $2.19 | 205,564,567 |
| 2020-06-05 | $0.43 | $0.98 | $0.39 | $0.93 | $0.93 | 136,759,756 |
| 2020-06-04 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 7,481,608 |
| 2020-06-03 | $0.33 | $0.36 | $0.32 | $0.35 | $0.35 | 10,675,583 |
| 2020-06-02 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 6,888,446 |
| 2020-06-01 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 6,424,292 |
| 2020-05-29 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 6,474,487 |
| 2020-05-28 | $0.35 | $0.38 | $0.32 | $0.35 | $0.35 | 7,173,810 |
| 2020-05-27 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 7,031,684 |
| 2020-05-26 | $0.33 | $0.36 | $0.32 | $0.36 | $0.36 | 9,500,091 |
| 2020-05-22 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 3,990,063 |
| 2020-05-21 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 5,824,529 |
| 2020-05-20 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 6,347,565 |
| 2020-05-19 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 8,343,469 |
| 2020-05-18 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 10,505,858 |
| 2020-05-15 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 7,498,156 |
| 2020-05-14 | $0.32 | $0.35 | $0.29 | $0.33 | $0.33 | 10,190,407 |
| 2020-05-13 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 13,527,446 |
| 2020-05-12 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 11,487,286 |
| 2020-05-11 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 10,265,915 |
| 2020-05-08 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 11,663,276 |
| 2020-05-07 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 20,070,815 |
| 2020-05-06 | $0.43 | $0.43 | $0.38 | $0.39 | $0.39 | 28,663,095 |
| 2020-05-05 | $0.41 | $0.48 | $0.40 | $0.42 | $0.42 | 69,785,410 |
| 2020-05-04 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 18,810,987 |
| 2020-05-01 | $0.47 | $0.50 | $0.41 | $0.42 | $0.42 | 16,759,490 |
| 2020-04-30 | $0.48 | $0.55 | $0.42 | $0.46 | $0.46 | 26,798,938 |
| 2020-04-29 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 14,994,728 |
| 2020-04-28 | $0.42 | $0.44 | $0.38 | $0.40 | $0.40 | 12,593,827 |
| 2020-04-27 | $0.43 | $0.45 | $0.39 | $0.41 | $0.41 | 12,634,012 |
| 2020-04-24 | $0.58 | $0.59 | $0.45 | $0.48 | $0.48 | 19,172,350 |
| 2020-04-23 | $0.38 | $0.50 | $0.35 | $0.47 | $0.47 | 27,796,656 |
| 2020-04-22 | $0.41 | $0.42 | $0.30 | $0.32 | $0.32 | 25,154,423 |
| 2020-04-21 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 6,905,723 |
| 2020-04-20 | $0.41 | $0.47 | $0.41 | $0.43 | $0.43 | 8,251,314 |
| 2020-04-17 | $0.45 | $0.49 | $0.45 | $0.45 | $0.45 | 8,242,001 |
| 2020-04-16 | $0.51 | $0.52 | $0.41 | $0.43 | $0.43 | 14,173,018 |
| 2020-04-15 | $0.60 | $0.61 | $0.51 | $0.53 | $0.53 | 9,985,697 |
| 2020-04-14 | $0.69 | $0.76 | $0.62 | $0.65 | $0.65 | 9,598,400 |
| 2020-04-13 | $0.94 | $0.95 | $0.65 | $0.66 | $0.66 | 19,276,831 |
| 2020-04-09 | $0.48 | $0.86 | $0.48 | $0.65 | $0.65 | 27,691,773 |
| 2020-04-08 | $0.44 | $0.46 | $0.42 | $0.44 | $0.44 | 8,009,288 |
| 2020-04-07 | $0.46 | $0.47 | $0.40 | $0.41 | $0.41 | 8,803,956 |
| 2020-04-06 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 6,034,005 |
| 2020-04-03 | $0.48 | $0.48 | $0.42 | $0.44 | $0.44 | 3,665,699 |
| 2020-04-02 | $0.43 | $0.49 | $0.41 | $0.44 | $0.44 | 6,603,444 |
| 2020-04-01 | $0.45 | $0.45 | $0.39 | $0.41 | $0.41 | 5,586,288 |
| 2020-03-31 | $0.43 | $0.52 | $0.43 | $0.45 | $0.45 | 7,622,608 |
| 2020-03-30 | $0.47 | $0.47 | $0.39 | $0.41 | $0.41 | 6,503,029 |
| 2020-03-27 | $0.46 | $0.50 | $0.45 | $0.45 | $0.45 | 6,444,497 |
| 2020-03-26 | $0.50 | $0.50 | $0.43 | $0.45 | $0.45 | 8,387,663 |
| 2020-03-25 | $0.52 | $0.52 | $0.46 | $0.48 | $0.48 | 9,706,967 |
| 2020-03-24 | $0.54 | $0.55 | $0.46 | $0.47 | $0.47 | 7,054,463 |
| 2020-03-23 | $0.52 | $0.59 | $0.46 | $0.50 | $0.50 | 7,155,948 |
| 2020-03-20 | $0.61 | $0.61 | $0.49 | $0.53 | $0.53 | 9,252,250 |
| 2020-03-19 | $0.49 | $0.64 | $0.48 | $0.55 | $0.55 | 5,458,436 |
| 2020-03-18 | $0.60 | $0.70 | $0.39 | $0.45 | $0.45 | 5,852,581 |
| 2020-03-17 | $0.84 | $0.84 | $0.60 | $0.61 | $0.61 | 6,645,520 |
| 2020-03-16 | $0.65 | $0.77 | $0.61 | $0.69 | $0.69 | 8,167,638 |
| 2020-03-13 | $0.88 | $0.89 | $0.63 | $0.82 | $0.82 | 14,090,777 |
| 2020-03-12 | $0.66 | $0.73 | $0.47 | $0.66 | $0.66 | 16,283,513 |
| 2020-03-11 | $1.03 | $1.03 | $0.61 | $0.66 | $0.66 | 23,027,098 |
| 2020-03-10 | $1.46 | $1.46 | $1.09 | $1.10 | $1.10 | 14,958,979 |
| 2020-03-09 | $1.42 | $1.45 | $1.03 | $1.23 | $1.23 | 20,348,305 |
| 2020-03-06 | $2.81 | $2.82 | $2.31 | $2.32 | $2.32 | 9,297,434 |
| 2020-03-05 | $3.44 | $3.44 | $2.90 | $2.96 | $2.96 | 9,552,357 |
| 2020-03-04 | $3.37 | $3.59 | $3.25 | $3.58 | $3.58 | 3,925,674 |
| 2020-03-03 | $3.36 | $3.62 | $3.06 | $3.28 | $3.28 | 4,857,196 |
| 2020-03-02 | $3.69 | $3.73 | $3.17 | $3.34 | $3.34 | 4,770,862 |
| 2020-02-28 | $2.88 | $3.72 | $2.78 | $3.69 | $3.69 | 8,345,968 |
| 2020-02-27 | $2.96 | $3.20 | $2.78 | $3.05 | $3.05 | 6,747,275 |
| 2020-02-26 | $3.51 | $3.67 | $3.21 | $3.21 | $3.21 | 8,957,789 |
| 2020-02-25 | $3.57 | $3.78 | $3.34 | $3.45 | $3.45 | 9,061,025 |
| 2020-02-24 | $3.86 | $3.97 | $3.34 | $3.53 | $3.53 | 16,085,424 |
| 2020-02-21 | $4.96 | $5.10 | $4.14 | $4.20 | $4.20 | 12,523,736 |
| 2020-02-20 | $5.42 | $5.79 | $5.33 | $5.71 | $5.71 | 4,963,259 |
| 2020-02-19 | $4.96 | $5.30 | $4.85 | $5.30 | $5.30 | 2,105,248 |
| 2020-02-18 | $5.11 | $5.14 | $4.72 | $4.89 | $4.89 | 3,117,257 |
| 2020-02-14 | $5.25 | $5.31 | $5.06 | $5.25 | $5.25 | 3,878,193 |
| 2020-02-13 | $5.20 | $5.46 | $5.18 | $5.21 | $5.21 | 4,683,710 |
| 2020-02-12 | $5.32 | $5.60 | $5.23 | $5.24 | $5.24 | 5,734,622 |
| 2020-02-11 | $4.96 | $5.26 | $4.93 | $5.07 | $5.07 | 2,914,535 |
| 2020-02-10 | $5.07 | $5.14 | $4.71 | $4.76 | $4.76 | 3,472,673 |
| 2020-02-07 | $5.20 | $5.32 | $5.07 | $5.23 | $5.23 | 2,235,842 |
| 2020-02-06 | $5.60 | $5.62 | $5.27 | $5.32 | $5.32 | 2,978,254 |
| 2020-02-05 | $5.48 | $5.84 | $5.42 | $5.62 | $5.62 | 4,721,270 |
| 2020-02-04 | $5.32 | $5.57 | $5.21 | $5.27 | $5.27 | 4,504,029 |
| 2020-02-03 | $5.04 | $5.28 | $5.03 | $5.12 | $5.12 | 3,662,592 |
| 2020-01-31 | $5.09 | $5.13 | $4.81 | $5.11 | $5.11 | 5,456,639 |
| 2020-01-30 | $4.79 | $5.20 | $4.72 | $5.20 | $5.20 | 4,391,262 |
| 2020-01-29 | $4.83 | $5.04 | $4.75 | $4.94 | $4.94 | 4,938,356 |
| 2020-01-28 | $4.64 | $4.85 | $4.61 | $4.77 | $4.77 | 5,903,762 |
| 2020-01-27 | $4.43 | $4.76 | $4.27 | $4.60 | $4.60 | 6,377,139 |
| 2020-01-24 | $4.76 | $4.77 | $4.47 | $4.61 | $4.61 | 4,027,238 |
| 2020-01-23 | $4.85 | $5.00 | $4.75 | $4.83 | $4.83 | 4,820,474 |
| 2020-01-22 | $5.11 | $5.17 | $5.01 | $5.04 | $5.04 | 4,336,528 |
| 2020-01-21 | $5.50 | $5.58 | $5.16 | $5.18 | $5.18 | 5,078,782 |
| 2020-01-17 | $6.01 | $6.06 | $5.67 | $5.68 | $5.68 | 4,477,016 |
| 2020-01-16 | $6.20 | $6.33 | $6.00 | $6.02 | $6.02 | 2,955,960 |
| 2020-01-15 | $6.03 | $6.32 | $6.01 | $6.12 | $6.12 | 3,424,191 |
| 2020-01-14 | $6.06 | $6.37 | $5.88 | $6.13 | $6.13 | 5,596,078 |
| 2020-01-13 | $6.11 | $6.29 | $5.91 | $6.21 | $6.21 | 3,741,746 |
| 2020-01-10 | $6.53 | $6.58 | $6.20 | $6.23 | $6.23 | 4,155,886 |
| 2020-01-09 | $6.31 | $6.68 | $6.16 | $6.53 | $6.53 | 6,367,920 |
| 2020-01-08 | $6.83 | $6.97 | $6.27 | $6.37 | $6.37 | 5,035,889 |
| 2020-01-07 | $7.46 | $7.54 | $6.79 | $6.88 | $6.88 | 6,774,875 |
| 2020-01-06 | $7.47 | $7.76 | $7.17 | $7.70 | $7.70 | 6,218,881 |
| 2020-01-03 | $7.38 | $7.64 | $7.14 | $7.42 | $7.42 | 9,845,169 |
| 2020-01-02 | $6.79 | $6.93 | $6.57 | $6.76 | $6.76 | 3,920,441 |
| 2019-12-31 | $6.37 | $6.74 | $6.29 | $6.56 | $6.56 | 4,351,920 |
| 2019-12-30 | $6.09 | $6.74 | $6.09 | $6.51 | $6.51 | 9,088,051 |
| 2019-12-27 | $5.91 | $6.04 | $5.74 | $5.86 | $5.86 | 3,206,361 |
| 2019-12-26 | $6.05 | $6.15 | $5.82 | $5.88 | $5.88 | 2,972,990 |
| 2019-12-24 | $5.74 | $6.20 | $5.69 | $5.85 | $5.85 | 4,452,714 |
| 2019-12-23 | $5.16 | $5.69 | $5.16 | $5.69 | $5.69 | 3,478,701 |
| 2019-12-20 | $5.74 | $5.75 | $5.17 | $5.19 | $5.19 | 10,495,388 |
| 2019-12-19 | $5.46 | $5.83 | $5.46 | $5.78 | $5.78 | 4,216,782 |
| 2019-12-18 | $5.47 | $5.72 | $5.43 | $5.49 | $5.49 | 5,914,841 |
| 2019-12-17 | $5.41 | $5.60 | $5.33 | $5.55 | $5.55 | 3,563,723 |
| 2019-12-16 | $5.54 | $5.58 | $5.32 | $5.33 | $5.33 | 3,601,363 |
| 2019-12-13 | $5.38 | $5.51 | $5.19 | $5.33 | $5.33 | 6,035,510 |
| 2019-12-12 | $4.83 | $5.37 | $4.81 | $5.34 | $5.34 | 5,059,615 |
| 2019-12-11 | $4.97 | $5.07 | $4.79 | $4.86 | $4.86 | 3,831,294 |
| 2019-12-10 | $5.15 | $5.29 | $5.00 | $5.04 | $5.04 | 4,340,601 |
| 2019-12-09 | $4.88 | $5.17 | $4.85 | $5.15 | $5.15 | 4,668,009 |
| 2019-12-06 | $4.46 | $5.12 | $4.42 | $4.96 | $4.96 | 10,425,841 |
| 2019-12-05 | $4.54 | $4.70 | $4.40 | $4.56 | $4.56 | 6,206,885 |
| 2019-12-04 | $4.23 | $4.74 | $4.17 | $4.43 | $4.43 | 8,661,572 |
| 2019-12-03 | $4.11 | $4.17 | $3.97 | $4.01 | $4.01 | 7,140,351 |
| 2019-12-02 | $4.39 | $4.45 | $4.24 | $4.28 | $4.28 | 3,459,345 |
| 2019-11-29 | $4.25 | $4.32 | $4.18 | $4.26 | $4.26 | 2,163,816 |
| 2019-11-27 | $4.23 | $4.48 | $4.21 | $4.42 | $4.42 | 4,596,763 |
| 2019-11-26 | $4.55 | $4.59 | $4.14 | $4.25 | $4.25 | 6,140,336 |
| 2019-11-25 | $4.04 | $4.47 | $3.98 | $4.41 | $4.41 | 8,091,055 |
| 2019-11-22 | $3.70 | $3.98 | $3.67 | $3.94 | $3.94 | 5,720,717 |
| 2019-11-21 | $3.55 | $3.74 | $3.42 | $3.66 | $3.66 | 7,237,747 |
| 2019-11-20 | $3.67 | $3.79 | $3.49 | $3.52 | $3.52 | 7,986,259 |
| 2019-11-19 | $3.96 | $4.01 | $3.68 | $3.69 | $3.69 | 5,395,707 |
| 2019-11-18 | $4.31 | $4.33 | $3.94 | $4.19 | $4.19 | 6,431,217 |
| 2019-11-15 | $4.11 | $4.44 | $4.06 | $4.38 | $4.38 | 7,217,786 |
| 2019-11-14 | $4.43 | $4.57 | $3.99 | $4.10 | $4.10 | 13,811,830 |
| 2019-11-13 | $4.49 | $4.51 | $4.17 | $4.35 | $4.35 | 13,824,642 |
| 2019-11-12 | $4.77 | $4.84 | $4.51 | $4.53 | $4.53 | 5,463,152 |
| 2019-11-11 | $4.62 | $4.86 | $4.52 | $4.69 | $4.69 | 3,350,714 |
| 2019-11-08 | $4.59 | $4.86 | $4.55 | $4.76 | $4.76 | 4,593,428 |
| 2019-11-07 | $4.98 | $5.07 | $4.60 | $4.70 | $4.70 | 4,039,034 |
| 2019-11-06 | $4.89 | $5.23 | $4.55 | $4.64 | $4.64 | 8,707,804 |
| 2019-11-05 | $5.53 | $5.56 | $4.90 | $4.91 | $4.91 | 6,487,272 |
| 2019-11-04 | $4.73 | $5.35 | $4.68 | $5.32 | $5.32 | 8,425,121 |
| 2019-11-01 | $4.16 | $4.68 | $4.15 | $4.55 | $4.55 | 5,401,556 |
| 2019-10-31 | $4.56 | $4.64 | $4.10 | $4.11 | $4.11 | 5,813,576 |
| 2019-10-30 | $5.00 | $5.05 | $4.49 | $4.56 | $4.56 | 4,162,434 |
| 2019-10-29 | $4.50 | $5.10 | $4.35 | $4.90 | $4.90 | 7,068,638 |
| 2019-10-28 | $4.98 | $5.23 | $4.52 | $4.61 | $4.61 | 5,217,381 |
| 2019-10-25 | $5.48 | $5.51 | $4.88 | $4.89 | $4.89 | 5,250,166 |
| 2019-10-24 | $5.83 | $5.89 | $5.33 | $5.47 | $5.47 | 3,347,713 |
| 2019-10-23 | $5.76 | $5.89 | $5.54 | $5.84 | $5.84 | 2,551,380 |
| 2019-10-22 | $5.76 | $5.97 | $5.46 | $5.85 | $5.85 | 4,419,045 |
| 2019-10-21 | $5.23 | $5.69 | $5.23 | $5.68 | $5.68 | 2,096,389 |
| 2019-10-18 | $5.44 | $5.50 | $5.27 | $5.33 | $5.33 | 2,365,465 |
| 2019-10-17 | $5.62 | $5.81 | $5.19 | $5.30 | $5.30 | 3,410,668 |
| 2019-10-16 | $5.36 | $5.86 | $5.36 | $5.61 | $5.61 | 4,243,053 |
| 2019-10-15 | $5.25 | $5.81 | $5.17 | $5.45 | $5.45 | 4,289,861 |
| 2019-10-14 | $5.15 | $5.39 | $4.87 | $5.36 | $5.36 | 4,400,840 |
| 2019-10-11 | $4.75 | $5.49 | $4.64 | $5.33 | $5.33 | 7,452,986 |
| 2019-10-10 | $4.50 | $4.63 | $4.42 | $4.52 | $4.52 | 5,761,844 |
| 2019-10-09 | $4.47 | $4.56 | $4.29 | $4.49 | $4.49 | 4,206,991 |
| 2019-10-08 | $4.16 | $4.47 | $4.10 | $4.33 | $4.33 | 3,780,860 |
| 2019-10-07 | $4.25 | $4.62 | $4.18 | $4.30 | $4.30 | 4,773,723 |
| 2019-10-04 | $4.28 | $4.34 | $4.12 | $4.26 | $4.26 | 2,797,597 |
| 2019-10-03 | $4.10 | $4.25 | $3.92 | $4.22 | $4.22 | 7,818,559 |
| 2019-10-02 | $4.36 | $4.41 | $4.06 | $4.17 | $4.17 | 5,158,425 |
| 2019-10-01 | $4.94 | $5.02 | $4.31 | $4.36 | $4.36 | 4,659,093 |
| 2019-09-30 | $4.86 | $4.97 | $4.66 | $4.81 | $4.81 | 3,424,781 |
| 2019-09-27 | $4.99 | $5.36 | $4.85 | $4.93 | $4.93 | 5,053,058 |
| 2019-09-26 | $5.44 | $5.47 | $5.07 | $5.19 | $5.19 | 3,417,865 |
| 2019-09-25 | $5.68 | $6.00 | $5.50 | $5.51 | $5.51 | 3,518,901 |
| 2019-09-24 | $6.46 | $6.70 | $5.91 | $5.95 | $5.95 | 5,784,437 |
| 2019-09-23 | $6.58 | $6.85 | $6.39 | $6.71 | $6.71 | 7,496,709 |
| 2019-09-20 | $6.79 | $6.96 | $6.57 | $6.85 | $6.85 | 35,895,960 |
| 2019-09-19 | $6.89 | $7.04 | $6.73 | $6.78 | $6.78 | 4,591,270 |
| 2019-09-18 | $7.00 | $7.20 | $6.68 | $6.81 | $6.81 | 4,998,586 |
| 2019-09-17 | $7.41 | $7.53 | $6.90 | $7.17 | $7.17 | 5,944,260 |
| 2019-09-16 | $7.19 | $8.15 | $7.16 | $7.71 | $7.71 | 12,084,879 |
| 2019-09-13 | $6.70 | $7.08 | $6.23 | $6.35 | $6.35 | 5,371,142 |
| 2019-09-12 | $6.36 | $6.67 | $6.04 | $6.65 | $6.65 | 4,711,754 |
| 2019-09-11 | $6.32 | $6.95 | $6.18 | $6.76 | $6.76 | 7,722,044 |
| 2019-09-10 | $6.58 | $7.04 | $6.24 | $6.32 | $6.32 | 8,051,089 |
| 2019-09-09 | $6.15 | $6.56 | $5.89 | $6.43 | $6.43 | 8,214,169 |
| 2019-09-06 | $5.54 | $6.31 | $5.36 | $5.98 | $5.98 | 8,150,919 |
| 2019-09-05 | $5.09 | $5.80 | $5.04 | $5.76 | $5.76 | 6,726,851 |
| 2019-09-04 | $4.71 | $5.04 | $4.68 | $4.99 | $4.99 | 4,164,816 |
| 2019-09-03 | $4.55 | $4.62 | $4.21 | $4.60 | $4.60 | 7,050,064 |
| 2019-08-30 | $4.67 | $4.77 | $4.42 | $4.66 | $4.66 | 2,716,707 |
| 2019-08-29 | $4.52 | $4.80 | $4.52 | $4.73 | $4.73 | 3,951,014 |
| 2019-08-28 | $4.30 | $4.63 | $4.17 | $4.47 | $4.47 | 4,034,077 |
| 2019-08-27 | $4.37 | $4.43 | $4.19 | $4.28 | $4.28 | 2,699,306 |
| 2019-08-26 | $4.15 | $4.42 | $4.15 | $4.28 | $4.28 | 5,849,811 |
| 2019-08-23 | $4.15 | $4.41 | $4.06 | $4.07 | $4.07 | 3,112,141 |
| 2019-08-22 | $4.54 | $4.71 | $4.37 | $4.37 | $4.37 | 2,646,396 |
| 2019-08-21 | $4.69 | $5.02 | $4.51 | $4.56 | $4.56 | 5,944,690 |
| 2019-08-20 | $4.42 | $4.68 | $4.31 | $4.59 | $4.59 | 8,196,889 |
| 2019-08-19 | $4.40 | $4.70 | $4.40 | $4.50 | $4.50 | 8,765,201 |
| 2019-08-16 | $3.74 | $4.30 | $3.72 | $4.29 | $4.29 | 7,527,897 |
| 2019-08-15 | $3.85 | $3.88 | $3.58 | $3.74 | $3.74 | 9,522,397 |
| 2019-08-14 | $4.17 | $4.20 | $3.87 | $3.89 | $3.89 | 7,052,331 |
| 2019-08-13 | $4.30 | $4.69 | $4.08 | $4.33 | $4.33 | 8,920,656 |
| 2019-08-12 | $4.42 | $4.43 | $4.05 | $4.29 | $4.29 | 7,844,628 |
| 2019-08-09 | $4.48 | $4.64 | $4.28 | $4.44 | $4.44 | 9,963,889 |
| 2019-08-08 | $4.74 | $4.80 | $4.39 | $4.48 | $4.48 | 9,165,217 |
| 2019-08-07 | $4.81 | $4.83 | $4.03 | $4.69 | $4.69 | 12,754,606 |
| 2019-08-06 | $5.26 | $5.38 | $4.55 | $4.94 | $4.94 | 9,100,538 |
| 2019-08-05 | $4.82 | $5.24 | $4.29 | $5.23 | $5.23 | 13,095,994 |
| 2019-08-02 | $6.59 | $6.79 | $5.00 | $5.02 | $5.02 | 18,339,396 |
| 2019-08-01 | $7.91 | $8.15 | $6.49 | $6.77 | $6.77 | 9,036,423 |
| 2019-07-31 | $7.46 | $8.75 | $7.46 | $8.19 | $8.19 | 3,983,599 |
| 2019-07-30 | $6.90 | $8.33 | $6.90 | $8.27 | $8.27 | 10,012,303 |
| 2019-07-29 | $7.26 | $7.38 | $6.90 | $7.11 | $7.11 | 6,512,557 |
| 2019-07-26 | $7.45 | $7.62 | $7.21 | $7.27 | $7.27 | 4,677,303 |
| 2019-07-25 | $8.10 | $8.10 | $7.20 | $7.46 | $7.46 | 8,654,243 |
| 2019-07-24 | $8.09 | $8.38 | $7.89 | $7.97 | $7.97 | 3,737,604 |
| 2019-07-23 | $7.85 | $8.25 | $7.75 | $8.05 | $8.05 | 4,060,387 |
| 2019-07-22 | $7.72 | $8.20 | $7.57 | $7.90 | $7.90 | 5,406,371 |
| 2019-07-19 | $7.61 | $7.75 | $7.44 | $7.67 | $7.67 | 6,491,671 |
| 2019-07-18 | $7.86 | $7.98 | $7.51 | $7.62 | $7.62 | 7,216,402 |
| 2019-07-17 | $8.19 | $8.25 | $7.88 | $7.90 | $7.90 | 4,892,959 |
| 2019-07-16 | $8.42 | $8.85 | $8.18 | $8.20 | $8.20 | 5,816,648 |
| 2019-07-15 | $8.95 | $8.99 | $8.39 | $8.45 | $8.45 | 6,435,414 |
| 2019-07-12 | $9.09 | $9.22 | $8.87 | $8.89 | $8.89 | 4,750,198 |
| 2019-07-11 | $9.60 | $9.62 | $8.99 | $9.04 | $9.04 | 9,101,579 |
| 2019-07-10 | $9.13 | $9.68 | $9.02 | $9.60 | $9.60 | 6,714,312 |
| 2019-07-09 | $8.92 | $8.97 | $8.64 | $8.87 | $8.87 | 4,118,622 |
| 2019-07-08 | $8.83 | $9.22 | $8.81 | $9.02 | $9.02 | 5,538,604 |
| 2019-07-05 | $8.52 | $8.95 | $8.52 | $8.91 | $8.91 | 5,841,512 |
| 2019-07-03 | $8.57 | $8.62 | $8.29 | $8.59 | $8.59 | 4,624,649 |
| 2019-07-02 | $8.67 | $8.78 | $8.39 | $8.49 | $8.49 | 6,255,625 |
| 2019-07-01 | $8.89 | $9.11 | $8.68 | $8.73 | $8.73 | 9,746,237 |
| 2019-06-28 | $8.39 | $8.55 | $8.21 | $8.53 | $8.53 | 5,821,739 |
| 2019-06-27 | $8.43 | $8.53 | $8.21 | $8.39 | $8.39 | 6,015,581 |
| 2019-06-26 | $7.80 | $8.72 | $7.74 | $8.46 | $8.46 | 10,787,592 |
| 2019-06-25 | $7.66 | $7.82 | $7.47 | $7.61 | $7.61 | 4,787,640 |
| 2019-06-24 | $7.81 | $7.93 | $7.68 | $7.73 | $7.73 | 6,127,836 |
| 2019-06-21 | $7.93 | $8.28 | $7.56 | $7.79 | $7.79 | 9,562,980 |
| 2019-06-20 | $7.61 | $8.26 | $7.56 | $7.86 | $7.86 | 9,424,656 |
| 2019-06-19 | $7.35 | $7.63 | $7.19 | $7.34 | $7.34 | 6,952,089 |
| 2019-06-18 | $6.96 | $7.47 | $6.85 | $7.37 | $7.37 | 7,746,499 |
| 2019-06-17 | $6.61 | $6.91 | $6.54 | $6.91 | $6.91 | 5,413,773 |
| 2019-06-14 | $7.34 | $7.44 | $6.61 | $6.62 | $6.62 | 8,658,505 |
| 2019-06-13 | $7.37 | $7.46 | $7.07 | $7.35 | $7.35 | 10,863,265 |
| 2019-06-12 | $7.44 | $7.46 | $7.02 | $7.16 | $7.16 | 7,907,941 |
| 2019-06-11 | $7.85 | $7.88 | $7.48 | $7.60 | $7.60 | 13,360,592 |
| 2019-06-10 | $8.01 | $8.23 | $7.75 | $7.83 | $7.83 | 10,309,114 |
| 2019-06-07 | $8.07 | $8.22 | $7.73 | $8.12 | $8.12 | 6,024,011 |
| 2019-06-06 | $8.17 | $8.42 | $7.69 | $8.13 | $8.13 | 11,661,609 |
| 2019-06-05 | $8.68 | $8.82 | $8.12 | $8.23 | $8.23 | 9,139,950 |
| 2019-06-04 | $8.88 | $9.16 | $8.70 | $8.74 | $8.74 | 7,524,339 |
| 2019-06-03 | $8.43 | $9.00 | $8.43 | $8.77 | $8.77 | 9,229,842 |
| 2019-05-31 | $8.80 | $9.01 | $8.29 | $8.37 | $8.37 | 10,450,030 |
| 2019-05-30 | $9.09 | $9.74 | $9.00 | $9.14 | $9.14 | 13,361,806 |
| 2019-05-29 | $8.52 | $9.16 | $8.30 | $9.09 | $9.09 | 11,413,574 |
| 2019-05-28 | $8.66 | $8.91 | $8.53 | $8.78 | $8.78 | 8,732,343 |
| 2019-05-24 | $9.04 | $9.09 | $8.48 | $8.63 | $8.63 | 7,700,934 |
| 2019-05-23 | $9.60 | $9.60 | $8.81 | $8.85 | $8.85 | 9,702,773 |
| 2019-05-22 | $10.22 | $10.53 | $9.93 | $10.01 | $10.01 | 5,371,428 |
| 2019-05-21 | $10.27 | $10.59 | $10.07 | $10.37 | $10.37 | 6,092,900 |
| 2019-05-20 | $10.76 | $10.77 | $10.03 | $10.23 | $10.23 | 7,195,423 |
| 2019-05-17 | $11.21 | $11.39 | $10.86 | $10.86 | $10.86 | 5,390,749 |
| 2019-05-16 | $11.39 | $11.67 | $11.08 | $11.17 | $11.17 | 5,580,042 |
| 2019-05-15 | $11.23 | $11.38 | $11.05 | $11.32 | $11.32 | 5,239,627 |
| 2019-05-14 | $11.04 | $11.75 | $11.00 | $11.51 | $11.51 | 5,497,001 |
| 2019-05-13 | $11.54 | $11.67 | $10.67 | $10.90 | $10.90 | 7,969,954 |
| 2019-05-10 | $12.07 | $12.17 | $11.44 | $11.71 | $11.71 | 6,621,341 |
| 2019-05-09 | $12.10 | $12.25 | $11.87 | $12.14 | $12.14 | 3,821,870 |
| 2019-05-08 | $12.11 | $12.49 | $12.10 | $12.33 | $12.33 | 6,063,978 |
| 2019-05-07 | $12.84 | $12.84 | $11.97 | $12.08 | $12.08 | 6,367,601 |
| 2019-05-06 | $12.73 | $13.16 | $12.63 | $13.14 | $13.14 | 6,224,175 |
| 2019-05-03 | $12.83 | $13.27 | $12.80 | $13.21 | $13.21 | 6,390,246 |
| 2019-05-02 | $13.21 | $13.38 | $11.85 | $12.52 | $12.52 | 11,527,288 |
| 2019-05-01 | $13.93 | $14.16 | $13.22 | $13.23 | $13.23 | 9,199,779 |
| 2019-04-30 | $15.59 | $15.59 | $13.89 | $13.97 | $13.97 | 10,006,306 |
| 2019-04-29 | $15.69 | $15.75 | $15.23 | $15.36 | $15.36 | 3,134,544 |
| 2019-04-26 | $15.56 | $15.89 | $15.33 | $15.76 | $15.76 | 4,402,564 |
| 2019-04-25 | $16.37 | $16.46 | $15.73 | $15.74 | $15.74 | 4,212,332 |
| 2019-04-24 | $17.22 | $17.35 | $16.31 | $16.34 | $16.34 | 7,148,902 |
| 2019-04-23 | $16.16 | $17.22 | $16.10 | $17.22 | $17.22 | 8,999,730 |
| 2019-04-22 | $15.57 | $16.30 | $15.39 | $16.14 | $16.14 | 5,605,258 |
| 2019-04-18 | $14.66 | $15.32 | $14.66 | $15.28 | $15.28 | 5,429,867 |
| 2019-04-17 | $15.32 | $15.60 | $14.56 | $14.67 | $14.67 | 6,161,157 |
| 2019-04-16 | $15.13 | $15.30 | $14.58 | $15.26 | $15.26 | 6,933,370 |
| 2019-04-15 | $15.54 | $15.61 | $14.84 | $14.85 | $14.85 | 10,495,885 |
| 2019-04-12 | $16.81 | $16.90 | $15.75 | $15.76 | $15.76 | 8,237,061 |
| 2019-04-11 | $15.70 | $16.46 | $15.19 | $16.37 | $16.37 | 7,659,121 |
| 2019-04-10 | $4.05 | $4.08 | $3.93 | $3.97 | $15.88 | 14,096,252 |
| 2019-04-09 | $3.98 | $4.13 | $3.93 | $4.01 | $16.04 | 4,083,014 |
| 2019-04-08 | $4.09 | $4.10 | $3.95 | $3.97 | $15.88 | 4,197,015 |
| 2019-04-05 | $4.05 | $4.09 | $3.93 | $4.03 | $16.12 | 4,040,300 |
| 2019-04-04 | $4.01 | $4.08 | $3.89 | $4.02 | $16.08 | 2,630,338 |
| 2019-04-03 | $4.22 | $4.25 | $3.98 | $4.00 | $16.00 | 3,259,279 |
| 2019-04-02 | $4.07 | $4.21 | $4.02 | $4.18 | $16.72 | 3,129,448 |
| 2019-04-01 | $4.00 | $4.12 | $3.93 | $4.08 | $16.32 | 2,843,498 |
| 2019-03-29 | $4.13 | $4.15 | $3.90 | $3.93 | $15.72 | 2,442,515 |
| 2019-03-28 | $3.94 | $4.02 | $3.84 | $4.02 | $16.08 | 2,821,129 |
| 2019-03-27 | $4.09 | $4.18 | $3.95 | $3.96 | $15.84 | 2,388,977 |
| 2019-03-26 | $4.18 | $4.31 | $4.05 | $4.09 | $16.36 | 2,066,736 |
| 2019-03-25 | $4.17 | $4.22 | $4.07 | $4.09 | $16.36 | 1,312,693 |
| 2019-03-22 | $4.35 | $4.38 | $4.12 | $4.23 | $16.92 | 2,417,490 |
| 2019-03-21 | $4.38 | $4.47 | $4.34 | $4.42 | $17.68 | 2,052,127 |
| 2019-03-20 | $4.34 | $4.48 | $4.30 | $4.40 | $17.60 | 2,545,206 |
| 2019-03-19 | $4.58 | $4.60 | $4.35 | $4.38 | $17.52 | 1,822,081 |
| 2019-03-18 | $4.27 | $4.49 | $4.25 | $4.48 | $17.92 | 2,439,020 |
| 2019-03-15 | $4.22 | $4.33 | $4.22 | $4.23 | $16.92 | 2,304,945 |
| 2019-03-14 | $4.31 | $4.36 | $4.23 | $4.26 | $17.04 | 1,343,078 |
| 2019-03-13 | $4.30 | $4.39 | $4.22 | $4.29 | $17.16 | 2,114,594 |
| 2019-03-12 | $4.18 | $4.33 | $4.15 | $4.23 | $16.92 | 2,016,433 |
| 2019-03-11 | $4.09 | $4.14 | $4.01 | $4.11 | $16.44 | 2,639,192 |
| 2019-03-08 | $4.09 | $4.13 | $3.93 | $4.00 | $16.00 | 2,641,893 |
| 2019-03-07 | $4.22 | $4.25 | $4.08 | $4.17 | $16.64 | 2,244,539 |
| 2019-03-06 | $4.30 | $4.32 | $4.21 | $4.22 | $16.84 | 3,045,575 |
| 2019-03-05 | $4.35 | $4.39 | $4.29 | $4.34 | $17.32 | 2,771,091 |
| 2019-03-04 | $4.25 | $4.35 | $4.20 | $4.33 | $17.28 | 3,412,675 |
| 2019-03-01 | $4.16 | $4.24 | $4.12 | $4.22 | $16.84 | 3,617,707 |
| 2019-02-28 | $4.10 | $4.18 | $3.77 | $4.10 | $16.36 | 3,958,179 |
| 2019-02-27 | $4.22 | $4.26 | $4.12 | $4.12 | $16.44 | 3,091,281 |
| 2019-02-26 | $4.35 | $4.39 | $4.17 | $4.17 | $16.64 | 3,676,533 |
| 2019-02-25 | $4.38 | $4.52 | $4.33 | $4.36 | $17.40 | 2,670,145 |
| 2019-02-22 | $4.61 | $4.63 | $4.39 | $4.41 | $17.60 | 2,234,002 |
| 2019-02-21 | $4.63 | $4.77 | $4.53 | $4.54 | $18.11 | 2,609,184 |
| 2019-02-20 | $4.74 | $4.82 | $4.62 | $4.65 | $18.55 | 2,527,590 |
| 2019-02-19 | $4.74 | $4.89 | $4.68 | $4.77 | $19.03 | 3,564,135 |
| 2019-02-15 | $4.56 | $4.80 | $4.54 | $4.78 | $19.07 | 2,605,044 |
| 2019-02-14 | $4.47 | $4.57 | $4.44 | $4.49 | $17.92 | 1,540,844 |
| 2019-02-13 | $4.49 | $4.63 | $4.46 | $4.48 | $17.88 | 2,105,626 |
| 2019-02-12 | $4.48 | $4.55 | $4.43 | $4.45 | $17.76 | 1,579,648 |
| 2019-02-11 | $4.33 | $4.43 | $4.30 | $4.36 | $17.40 | 2,107,577 |
| 2019-02-08 | $4.43 | $4.49 | $4.34 | $4.39 | $17.52 | 1,625,157 |
| 2019-02-07 | $4.63 | $4.65 | $4.37 | $4.48 | $17.88 | 2,504,474 |
| 2019-02-06 | $4.60 | $4.77 | $4.56 | $4.70 | $18.75 | 1,862,478 |
| 2019-02-05 | $4.59 | $4.76 | $4.59 | $4.66 | $18.59 | 2,300,025 |
| 2019-02-04 | $4.35 | $4.65 | $4.35 | $4.64 | $18.51 | 2,930,835 |
| 2019-02-01 | $4.40 | $4.55 | $4.31 | $4.41 | $17.60 | 2,765,384 |
| 2019-01-31 | $4.52 | $4.56 | $4.35 | $4.40 | $17.56 | 3,764,018 |
| 2019-01-30 | $4.64 | $4.64 | $4.44 | $4.46 | $17.80 | 4,285,634 |
| 2019-01-29 | $4.61 | $4.75 | $4.53 | $4.54 | $18.11 | 4,079,722 |
| 2019-01-28 | $4.52 | $4.61 | $4.45 | $4.59 | $18.31 | 2,966,503 |
| 2019-01-25 | $4.60 | $4.80 | $4.60 | $4.69 | $18.71 | 3,044,348 |
| 2019-01-24 | $4.42 | $4.59 | $4.26 | $4.55 | $18.15 | 2,736,850 |
| 2019-01-23 | $4.50 | $4.54 | $4.31 | $4.42 | $17.64 | 2,270,687 |
| 2019-01-22 | $4.50 | $4.57 | $4.41 | $4.45 | $17.76 | 2,473,491 |
| 2019-01-18 | $4.49 | $4.66 | $4.45 | $4.63 | $18.47 | 3,990,152 |
| 2019-01-17 | $4.30 | $4.51 | $4.27 | $4.45 | $17.76 | 2,880,245 |
| 2019-01-16 | $4.44 | $4.53 | $4.35 | $4.36 | $17.40 | 1,989,585 |
| 2019-01-15 | $4.43 | $4.56 | $4.41 | $4.48 | $17.88 | 3,464,357 |
| 2019-01-14 | $4.13 | $4.43 | $4.12 | $4.38 | $17.48 | 5,199,531 |
| 2019-01-11 | $4.39 | $4.42 | $4.27 | $4.36 | $17.40 | 2,671,905 |
| 2019-01-10 | $4.43 | $4.64 | $4.35 | $4.52 | $18.03 | 2,599,781 |
| 2019-01-09 | $4.61 | $4.61 | $4.40 | $4.48 | $17.88 | 4,856,508 |
| 2019-01-08 | $4.61 | $4.68 | $4.36 | $4.44 | $17.72 | 3,745,368 |
| 2019-01-07 | $4.25 | $4.51 | $4.16 | $4.51 | $18.00 | 4,764,273 |
| 2019-01-04 | $4.04 | $4.18 | $3.95 | $4.18 | $16.68 | 3,750,645 |
| 2019-01-03 | $3.78 | $4.00 | $3.69 | $3.89 | $15.52 | 3,924,905 |
| 2019-01-02 | $3.47 | $3.81 | $3.34 | $3.73 | $14.88 | 3,749,359 |
| 2018-12-31 | $3.75 | $3.79 | $3.41 | $3.56 | $14.20 | 3,761,888 |
| 2018-12-28 | $3.58 | $3.78 | $3.50 | $3.72 | $14.84 | 3,381,055 |
| 2018-12-27 | $3.57 | $3.59 | $3.35 | $3.56 | $14.20 | 3,963,200 |
| 2018-12-26 | $3.32 | $3.75 | $3.19 | $3.74 | $14.92 | 4,730,024 |
| 2018-12-24 | $3.32 | $3.45 | $3.27 | $3.27 | $13.05 | 1,906,356 |
| 2018-12-21 | $3.36 | $3.59 | $3.28 | $3.37 | $13.45 | 6,590,238 |
| 2018-12-20 | $3.57 | $3.66 | $3.28 | $3.31 | $13.21 | 6,924,852 |
| 2018-12-19 | $3.82 | $4.01 | $3.60 | $3.68 | $14.68 | 4,878,046 |
| 2018-12-18 | $3.97 | $3.98 | $3.57 | $3.77 | $15.04 | 6,323,341 |
| 2018-12-17 | $4.07 | $4.16 | $3.92 | $3.94 | $15.72 | 4,147,777 |
| 2018-12-14 | $4.38 | $4.38 | $4.06 | $4.07 | $16.24 | 3,942,138 |
| 2018-12-13 | $4.63 | $4.68 | $4.32 | $4.43 | $17.68 | 4,637,731 |
| 2018-12-12 | $4.85 | $4.92 | $4.66 | $4.68 | $18.67 | 3,235,854 |
| 2018-12-11 | $4.86 | $4.90 | $4.61 | $4.75 | $18.95 | 3,680,017 |
| 2018-12-10 | $4.97 | $5.04 | $4.66 | $4.75 | $18.95 | 5,253,456 |
| 2018-12-07 | $5.55 | $5.55 | $5.08 | $5.11 | $20.39 | 6,943,662 |
| 2018-12-06 | $5.59 | $5.59 | $5.04 | $5.15 | $20.55 | 6,609,274 |
| 2018-12-04 | $6.13 | $6.25 | $5.75 | $5.81 | $23.18 | 3,845,043 |
| 2018-12-03 | $5.92 | $6.19 | $5.88 | $6.15 | $24.54 | 3,367,749 |
| 2018-11-30 | $6.05 | $6.05 | $5.58 | $5.67 | $22.62 | 4,771,841 |
| 2018-11-29 | $6.11 | $6.21 | $6.00 | $6.15 | $24.50 | 2,428,689 |
| 2018-11-28 | $5.97 | $6.14 | $5.84 | $6.06 | $24.14 | 3,170,794 |
| 2018-11-27 | $6.08 | $6.11 | $5.90 | $5.97 | $23.78 | 3,234,194 |
| 2018-11-26 | $6.36 | $6.40 | $6.05 | $6.10 | $24.30 | 3,219,787 |
| 2018-11-23 | $6.24 | $6.32 | $6.07 | $6.26 | $24.93 | 1,637,006 |
| 2018-11-21 | $6.30 | $6.65 | $6.25 | $6.51 | $25.93 | 2,914,719 |
| 2018-11-20 | $6.42 | $6.42 | $6.02 | $6.20 | $24.69 | 4,741,351 |
| 2018-11-19 | $6.28 | $6.57 | $6.28 | $6.55 | $26.09 | 2,821,397 |
| 2018-11-16 | $6.33 | $6.56 | $6.14 | $6.40 | $25.49 | 3,777,137 |
| 2018-11-15 | $6.12 | $6.39 | $6.09 | $6.30 | $25.09 | 2,870,452 |
| 2018-11-14 | $6.22 | $6.30 | $5.87 | $6.14 | $24.46 | 4,240,533 |
| 2018-11-13 | $6.31 | $6.40 | $5.92 | $6.05 | $24.10 | 5,051,949 |
| 2018-11-12 | $7.10 | $7.16 | $6.28 | $6.32 | $25.17 | 3,966,028 |
| 2018-11-09 | $6.79 | $7.05 | $6.49 | $6.98 | $27.80 | 3,947,906 |
| 2018-11-08 | $7.42 | $7.47 | $6.91 | $6.93 | $27.60 | 3,222,732 |
| 2018-11-07 | $7.53 | $7.73 | $7.43 | $7.51 | $29.91 | 3,296,158 |
| 2018-11-06 | $7.34 | $7.46 | $7.16 | $7.40 | $29.47 | 2,976,772 |
| 2018-11-05 | $7.29 | $7.35 | $7.10 | $7.33 | $29.20 | 2,475,452 |
| 2018-11-02 | $7.12 | $7.33 | $7.03 | $7.16 | $28.52 | 3,051,234 |
| 2018-11-01 | $7.25 | $7.25 | $6.87 | $7.07 | $28.16 | 3,252,953 |
| 2018-10-31 | $6.96 | $7.42 | $6.96 | $7.14 | $28.44 | 4,094,149 |
| 2018-10-30 | $6.85 | $7.03 | $6.62 | $6.97 | $27.76 | 4,786,902 |
| 2018-10-29 | $7.36 | $7.38 | $6.85 | $6.88 | $27.40 | 3,994,112 |
| 2018-10-26 | $7.27 | $7.53 | $7.10 | $7.34 | $29.24 | 3,209,356 |
| 2018-10-25 | $7.42 | $7.56 | $7.34 | $7.44 | $29.63 | 1,772,018 |
| 2018-10-24 | $7.88 | $7.89 | $7.26 | $7.26 | $28.92 | 4,523,771 |
| 2018-10-23 | $7.82 | $7.82 | $7.56 | $7.74 | $30.83 | 3,062,433 |
| 2018-10-22 | $8.20 | $8.33 | $8.08 | $8.11 | $32.30 | 2,015,202 |
| 2018-10-19 | $8.25 | $8.52 | $8.20 | $8.21 | $32.70 | 1,800,116 |
| 2018-10-18 | $8.46 | $8.52 | $8.13 | $8.20 | $32.66 | 3,299,442 |
| 2018-10-17 | $8.74 | $8.82 | $8.54 | $8.73 | $34.77 | 2,362,751 |
| 2018-10-16 | $8.89 | $8.89 | $8.64 | $8.82 | $35.13 | 1,882,012 |
| 2018-10-15 | $8.71 | $8.90 | $8.58 | $8.82 | $35.13 | 3,007,848 |
| 2018-10-12 | $8.82 | $8.89 | $8.59 | $8.71 | $34.69 | 3,149,995 |
| 2018-10-11 | $8.42 | $8.90 | $8.33 | $8.56 | $34.09 | 4,422,162 |
| 2018-10-10 | $9.35 | $9.40 | $8.60 | $8.62 | $34.33 | 5,165,166 |
| 2018-10-09 | $8.97 | $9.51 | $8.78 | $9.41 | $37.48 | 6,258,872 |
| 2018-10-08 | $8.30 | $8.86 | $8.30 | $8.79 | $35.01 | 7,038,649 |
| 2018-10-05 | $8.37 | $8.53 | $8.33 | $8.48 | $33.78 | 1,811,507 |
| 2018-10-04 | $8.39 | $8.51 | $8.22 | $8.35 | $33.26 | 1,649,476 |
| 2018-10-03 | $8.46 | $8.54 | $8.30 | $8.54 | $34.01 | 2,328,091 |
| 2018-10-02 | $8.48 | $8.53 | $8.18 | $8.41 | $33.50 | 1,853,278 |
| 2018-10-01 | $8.49 | $8.61 | $8.32 | $8.50 | $33.86 | 2,143,620 |
| 2018-09-28 | $8.40 | $8.66 | $8.38 | $8.44 | $33.62 | 3,071,597 |
| 2018-09-27 | $8.33 | $8.48 | $8.25 | $8.47 | $33.74 | 1,621,939 |
| 2018-09-26 | $8.45 | $8.48 | $8.17 | $8.23 | $32.78 | 3,225,129 |
| 2018-09-25 | $8.47 | $8.74 | $8.40 | $8.54 | $34.01 | 3,918,849 |
| 2018-09-24 | $8.15 | $8.42 | $8.00 | $8.37 | $33.34 | 4,608,678 |
| 2018-09-21 | $7.75 | $8.06 | $7.72 | $7.95 | $31.66 | 4,747,917 |
| 2018-09-20 | $7.75 | $7.85 | $7.65 | $7.70 | $30.67 | 2,780,072 |
| 2018-09-19 | $7.48 | $7.76 | $7.45 | $7.61 | $30.31 | 2,598,923 |
| 2018-09-18 | $7.27 | $7.52 | $7.23 | $7.40 | $29.47 | 2,218,324 |
| 2018-09-17 | $7.55 | $7.56 | $7.09 | $7.12 | $28.36 | 3,642,658 |
| 2018-09-14 | $7.24 | $7.53 | $7.12 | $7.50 | $29.87 | 2,731,432 |
| 2018-09-13 | $7.06 | $7.42 | $7.06 | $7.32 | $29.16 | 2,616,732 |
| 2018-09-12 | $7.04 | $7.28 | $7.01 | $7.09 | $28.24 | 3,637,360 |
| 2018-09-11 | $6.51 | $6.90 | $6.51 | $6.85 | $27.28 | 3,091,049 |
| 2018-09-10 | $6.50 | $6.63 | $6.46 | $6.56 | $26.13 | 1,482,870 |
| 2018-09-07 | $6.26 | $6.49 | $6.13 | $6.46 | $25.73 | 1,979,918 |
| 2018-09-06 | $6.66 | $6.66 | $6.37 | $6.42 | $25.53 | 2,123,934 |
| 2018-09-05 | $6.66 | $6.68 | $6.43 | $6.68 | $26.57 | 3,003,907 |
| 2018-09-04 | $6.92 | $6.99 | $6.68 | $6.73 | $26.76 | 2,980,992 |
| 2018-08-31 | $6.87 | $6.88 | $6.67 | $6.84 | $27.20 | 1,652,614 |
| 2018-08-30 | $7.10 | $7.17 | $6.91 | $6.92 | $27.52 | 1,623,791 |
| 2018-08-29 | $6.90 | $7.14 | $6.90 | $7.08 | $28.16 | 1,591,908 |
| 2018-08-28 | $6.87 | $7.05 | $6.85 | $6.88 | $27.36 | 2,275,381 |
| 2018-08-27 | $6.81 | $6.94 | $6.78 | $6.85 | $27.24 | 1,272,769 |
| 2018-08-24 | $6.85 | $6.98 | $6.75 | $6.79 | $27.00 | 1,612,676 |
| 2018-08-23 | $6.60 | $6.75 | $6.57 | $6.71 | $26.68 | 1,834,178 |
| 2018-08-22 | $6.56 | $6.75 | $6.50 | $6.66 | $26.49 | 2,419,516 |
| 2018-08-21 | $6.45 | $6.69 | $6.37 | $6.41 | $25.49 | 3,719,802 |
| 2018-08-20 | $6.10 | $6.38 | $6.10 | $6.33 | $25.17 | 2,441,895 |
| 2018-08-17 | $6.18 | $6.24 | $6.05 | $6.17 | $24.54 | 3,274,287 |
| 2018-08-16 | $6.23 | $6.30 | $6.14 | $6.18 | $24.58 | 3,654,776 |
| 2018-08-15 | $6.58 | $6.59 | $6.03 | $6.16 | $24.50 | 4,740,672 |
| 2018-08-14 | $6.72 | $6.89 | $6.66 | $6.70 | $26.64 | 2,079,527 |
| 2018-08-13 | $7.11 | $7.11 | $6.60 | $6.62 | $26.33 | 3,704,753 |
| 2018-08-10 | $7.08 | $7.18 | $6.96 | $7.14 | $28.39 | 4,712,011 |
| 2018-08-09 | $7.39 | $7.44 | $7.07 | $7.09 | $28.20 | 2,336,150 |
| 2018-08-08 | $7.51 | $7.60 | $7.35 | $7.44 | $29.59 | 1,786,229 |
| 2018-08-07 | $7.55 | $7.72 | $7.50 | $7.61 | $30.26 | 2,044,998 |
| 2018-08-06 | $7.40 | $7.56 | $7.35 | $7.40 | $29.43 | 2,191,082 |
| 2018-08-03 | $7.32 | $7.62 | $7.32 | $7.33 | $29.15 | 1,697,029 |
| 2018-08-02 | $7.12 | $7.46 | $7.10 | $7.39 | $29.39 | 2,096,252 |
| 2018-08-01 | $7.25 | $7.32 | $7.02 | $7.27 | $28.91 | 2,215,579 |
| 2018-07-31 | $7.33 | $7.57 | $7.16 | $7.43 | $29.55 | 3,092,682 |
| 2018-07-30 | $7.21 | $7.48 | $7.20 | $7.39 | $29.39 | 2,613,517 |
| 2018-07-27 | $7.18 | $7.34 | $7.06 | $7.08 | $28.16 | 2,563,125 |
| 2018-07-26 | $6.84 | $7.22 | $6.70 | $7.17 | $28.51 | 3,493,142 |
| 2018-07-25 | $6.71 | $6.85 | $6.54 | $6.76 | $26.88 | 3,299,011 |
| 2018-07-24 | $6.78 | $6.91 | $6.71 | $6.71 | $26.68 | 2,498,350 |
| 2018-07-23 | $6.86 | $6.90 | $6.65 | $6.75 | $26.84 | 2,330,533 |
| 2018-07-20 | $6.95 | $6.97 | $6.69 | $6.81 | $27.08 | 3,141,103 |
| 2018-07-19 | $7.00 | $7.12 | $6.89 | $6.94 | $27.60 | 2,197,237 |
| 2018-07-18 | $7.11 | $7.20 | $6.94 | $7.07 | $28.12 | 2,048,438 |
| 2018-07-17 | $7.28 | $7.35 | $7.07 | $7.15 | $28.43 | 2,881,905 |
| 2018-07-16 | $7.36 | $7.48 | $7.10 | $7.34 | $29.19 | 3,074,858 |
| 2018-07-13 | $7.64 | $7.70 | $7.50 | $7.60 | $30.22 | 2,158,174 |
| 2018-07-12 | $7.84 | $7.89 | $7.43 | $7.60 | $30.22 | 3,586,693 |
| 2018-07-11 | $7.62 | $8.00 | $7.54 | $7.66 | $30.46 | 5,491,082 |
| 2018-07-10 | $7.54 | $7.94 | $7.50 | $7.89 | $31.38 | 5,647,827 |
| 2018-07-09 | $7.32 | $7.50 | $7.26 | $7.45 | $29.63 | 3,433,428 |
| 2018-07-06 | $6.84 | $7.27 | $6.82 | $7.26 | $28.87 | 2,450,500 |
| 2018-07-05 | $7.03 | $7.13 | $6.98 | $7.07 | $28.12 | 2,822,644 |
| 2018-07-03 | $7.10 | $7.26 | $6.89 | $7.00 | $27.84 | 2,868,672 |
| 2018-07-02 | $7.15 | $7.19 | $6.84 | $6.92 | $27.52 | 4,270,842 |
| 2018-06-29 | $7.26 | $7.42 | $7.21 | $7.26 | $28.87 | 3,174,525 |
| 2018-06-28 | $7.08 | $7.39 | $7.03 | $7.21 | $28.67 | 4,134,600 |
| 2018-06-27 | $6.66 | $7.25 | $6.66 | $7.05 | $28.04 | 8,201,560 |
| 2018-06-26 | $6.28 | $6.58 | $6.14 | $6.50 | $25.85 | 3,285,629 |
| 2018-06-25 | $6.46 | $6.52 | $6.11 | $6.28 | $24.97 | 3,623,364 |
| 2018-06-22 | $6.25 | $6.60 | $6.25 | $6.35 | $25.25 | 16,750,165 |
| 2018-06-21 | $6.15 | $6.18 | $5.92 | $5.98 | $23.78 | 4,234,126 |
| 2018-06-20 | $6.15 | $6.32 | $5.96 | $6.25 | $24.86 | 4,658,004 |
| 2018-06-19 | $5.87 | $6.05 | $5.82 | $6.03 | $23.98 | 2,557,761 |
| 2018-06-18 | $5.80 | $6.08 | $5.80 | $6.01 | $23.90 | 3,521,431 |
| 2018-06-15 | $6.21 | $6.22 | $5.76 | $5.85 | $23.26 | 6,646,813 |
| 2018-06-14 | $6.57 | $6.60 | $6.21 | $6.29 | $25.01 | 4,187,791 |
| 2018-06-13 | $6.53 | $6.54 | $6.34 | $6.48 | $25.77 | 2,108,127 |
| 2018-06-12 | $6.64 | $6.73 | $6.50 | $6.57 | $26.13 | 2,111,180 |
| 2018-06-11 | $6.60 | $6.71 | $6.49 | $6.66 | $26.49 | 2,642,333 |
| 2018-06-08 | $6.84 | $6.90 | $6.60 | $6.69 | $26.61 | 3,348,235 |
| 2018-06-07 | $6.73 | $7.02 | $6.67 | $6.82 | $27.12 | 3,925,459 |
| 2018-06-06 | $6.59 | $6.76 | $6.55 | $6.67 | $26.53 | 2,457,532 |
| 2018-06-05 | $6.41 | $6.67 | $6.37 | $6.56 | $26.09 | 2,160,344 |
| 2018-06-04 | $6.63 | $6.72 | $6.36 | $6.48 | $25.77 | 2,399,711 |
| 2018-06-01 | $6.45 | $6.69 | $6.45 | $6.58 | $26.17 | 2,827,188 |
| 2018-05-31 | $6.45 | $6.58 | $6.33 | $6.50 | $25.81 | 3,097,504 |
| 2018-05-30 | $6.28 | $6.66 | $6.26 | $6.53 | $25.93 | 3,483,239 |
| 2018-05-29 | $6.24 | $6.39 | $6.13 | $6.21 | $24.66 | 3,891,698 |
| 2018-05-25 | $6.48 | $6.52 | $6.19 | $6.38 | $25.33 | 4,901,143 |
| 2018-05-24 | $6.70 | $6.81 | $6.58 | $6.72 | $26.68 | 3,828,142 |
| 2018-05-23 | $7.09 | $7.17 | $6.83 | $6.87 | $27.28 | 4,034,438 |
| 2018-05-22 | $7.20 | $7.60 | $7.04 | $7.17 | $28.47 | 5,586,256 |
| 2018-05-21 | $7.11 | $7.23 | $7.02 | $7.19 | $28.55 | 2,307,845 |
| 2018-05-18 | $7.08 | $7.17 | $6.92 | $7.11 | $28.23 | 3,728,962 |
| 2018-05-17 | $7.13 | $7.50 | $6.98 | $7.07 | $28.07 | 7,216,459 |
| 2018-05-16 | $6.86 | $7.08 | $6.82 | $7.02 | $27.88 | 4,025,461 |
| 2018-05-15 | $6.64 | $6.94 | $6.59 | $6.87 | $27.28 | 5,106,828 |
| 2018-05-14 | $6.58 | $6.65 | $6.54 | $6.59 | $26.17 | 2,141,853 |
| 2018-05-11 | $6.71 | $6.74 | $6.47 | $6.55 | $26.01 | 3,477,693 |
| 2018-05-10 | $6.61 | $6.83 | $6.53 | $6.73 | $26.72 | 3,590,309 |
| 2018-05-09 | $6.21 | $6.68 | $6.20 | $6.58 | $26.13 | 5,850,688 |
| 2018-05-08 | $5.89 | $6.12 | $5.67 | $6.02 | $23.90 | 3,276,060 |
| 2018-05-07 | $5.90 | $6.17 | $5.87 | $5.91 | $23.47 | 2,998,985 |
| 2018-05-04 | $5.72 | $5.91 | $5.68 | $5.81 | $23.07 | 2,047,012 |
| 2018-05-03 | $5.72 | $5.81 | $5.64 | $5.68 | $22.55 | 2,804,812 |
| 2018-05-02 | $5.50 | $5.90 | $5.48 | $5.78 | $22.95 | 4,190,276 |
| 2018-05-01 | $5.63 | $5.68 | $5.48 | $5.52 | $21.92 | 2,682,840 |
| 2018-04-30 | $5.44 | $5.75 | $5.41 | $5.65 | $22.44 | 3,431,048 |
| 2018-04-27 | $5.61 | $5.62 | $5.41 | $5.45 | $21.64 | 3,219,713 |
| 2018-04-26 | $5.85 | $6.03 | $5.63 | $5.67 | $22.51 | 4,744,368 |
| 2018-04-25 | $6.10 | $6.14 | $5.93 | $6.04 | $23.98 | 3,757,396 |
| 2018-04-24 | $6.06 | $6.28 | $6.05 | $6.18 | $24.54 | 3,998,315 |
| 2018-04-23 | $5.90 | $6.09 | $5.82 | $6.01 | $23.86 | 2,047,771 |
| 2018-04-20 | $5.95 | $6.03 | $5.74 | $5.98 | $23.75 | 3,036,208 |
| 2018-04-19 | $6.10 | $6.18 | $5.79 | $6.05 | $24.02 | 5,099,460 |
| 2018-04-18 | $5.78 | $6.15 | $5.77 | $6.01 | $23.86 | 5,009,010 |
| 2018-04-17 | $5.52 | $5.73 | $5.43 | $5.68 | $22.55 | 3,119,736 |
| 2018-04-16 | $5.40 | $5.66 | $5.33 | $5.52 | $21.92 | 2,736,665 |
| 2018-04-13 | $5.41 | $5.48 | $5.23 | $5.43 | $21.56 | 3,904,149 |
| 2018-04-12 | $5.18 | $5.27 | $5.06 | $5.23 | $20.77 | 2,613,973 |
| 2018-04-11 | $4.92 | $5.33 | $4.90 | $5.21 | $20.69 | 4,909,683 |
| 2018-04-10 | $4.79 | $5.02 | $4.78 | $4.90 | $19.46 | 2,917,623 |
| 2018-04-09 | $4.66 | $4.76 | $4.56 | $4.68 | $18.58 | 1,430,949 |
| 2018-04-06 | $4.68 | $4.79 | $4.53 | $4.62 | $18.35 | 1,449,725 |
| 2018-04-05 | $4.58 | $4.84 | $4.55 | $4.73 | $18.78 | 2,386,444 |
| 2018-04-04 | $4.35 | $4.58 | $4.29 | $4.52 | $17.95 | 2,140,536 |
| 2018-04-03 | $4.35 | $4.49 | $4.23 | $4.47 | $17.75 | 2,361,225 |
| 2018-04-02 | $4.37 | $4.43 | $4.18 | $4.34 | $17.23 | 2,239,068 |
| 2018-03-29 | $4.45 | $4.49 | $4.36 | $4.39 | $17.43 | 2,978,000 |
| 2018-03-28 | $4.46 | $4.53 | $4.35 | $4.43 | $17.59 | 2,479,660 |
| 2018-03-27 | $4.70 | $4.81 | $4.45 | $4.51 | $17.91 | 3,496,517 |
| 2018-03-26 | $4.81 | $4.85 | $4.51 | $4.69 | $18.62 | 2,810,321 |
| 2018-03-23 | $4.72 | $4.89 | $4.68 | $4.73 | $18.78 | 2,620,323 |
| 2018-03-22 | $4.85 | $4.97 | $4.67 | $4.68 | $18.58 | 3,120,940 |
| 2018-03-21 | $4.62 | $4.99 | $4.62 | $4.93 | $19.58 | 3,700,757 |
| 2018-03-20 | $4.64 | $4.69 | $4.56 | $4.61 | $18.31 | 2,188,379 |
| 2018-03-19 | $4.67 | $4.75 | $4.46 | $4.59 | $18.23 | 4,239,575 |
| 2018-03-16 | $4.63 | $4.83 | $4.60 | $4.76 | $18.90 | 3,440,889 |
| 2018-03-15 | $4.79 | $4.84 | $4.53 | $4.63 | $18.38 | 2,718,262 |
| 2018-03-14 | $4.83 | $4.87 | $4.74 | $4.78 | $18.98 | 1,654,733 |
| 2018-03-13 | $4.90 | $4.97 | $4.76 | $4.81 | $19.10 | 1,725,591 |
| 2018-03-12 | $4.75 | $4.97 | $4.74 | $4.90 | $19.46 | 2,386,211 |
| 2018-03-09 | $4.62 | $4.83 | $4.59 | $4.76 | $18.90 | 2,537,451 |
| 2018-03-08 | $4.55 | $4.56 | $4.43 | $4.55 | $18.07 | 1,925,588 |
| 2018-03-07 | $4.54 | $4.64 | $4.40 | $4.52 | $17.95 | 2,976,696 |
| 2018-03-06 | $4.71 | $4.80 | $4.54 | $4.60 | $18.27 | 3,295,880 |
| 2018-03-05 | $4.41 | $4.74 | $4.41 | $4.67 | $18.54 | 3,705,250 |
| 2018-03-02 | $4.41 | $4.43 | $4.10 | $4.42 | $17.55 | 6,361,259 |
| 2018-03-01 | $4.47 | $4.60 | $4.38 | $4.46 | $17.67 | 3,376,336 |
| 2018-02-28 | $4.96 | $5.00 | $4.40 | $4.44 | $17.59 | 6,504,452 |
| 2018-02-27 | $5.22 | $5.42 | $4.87 | $4.89 | $19.37 | 4,021,052 |
| 2018-02-26 | $5.28 | $5.32 | $5.07 | $5.20 | $20.60 | 2,677,371 |
| 2018-02-23 | $5.15 | $5.26 | $5.09 | $5.24 | $20.76 | 2,593,181 |
| 2018-02-22 | $4.91 | $5.13 | $4.90 | $5.09 | $20.17 | 3,347,676 |
| 2018-02-21 | $4.89 | $4.97 | $4.79 | $4.80 | $19.02 | 2,250,728 |
| 2018-02-20 | $4.98 | $5.12 | $4.83 | $4.88 | $19.33 | 2,798,323 |
| 2018-02-16 | $4.94 | $5.09 | $4.92 | $4.96 | $19.65 | 2,193,478 |
| 2018-02-15 | $5.05 | $5.05 | $4.87 | $4.97 | $19.69 | 2,592,986 |
| 2018-02-14 | $5.01 | $5.09 | $4.87 | $5.01 | $19.85 | 4,648,801 |
| 2018-02-13 | $5.08 | $5.13 | $4.95 | $5.09 | $20.17 | 3,419,141 |
| 2018-02-12 | $5.03 | $5.22 | $4.98 | $5.16 | $20.44 | 4,473,870 |
| 2018-02-09 | $5.00 | $5.00 | $4.59 | $4.91 | $19.45 | 5,308,326 |
| 2018-02-08 | $5.22 | $5.24 | $4.92 | $4.92 | $19.49 | 4,472,265 |
| 2018-02-07 | $5.55 | $5.77 | $5.17 | $5.17 | $20.48 | 4,742,464 |
| 2018-02-06 | $5.30 | $5.62 | $5.30 | $5.55 | $21.99 | 4,546,616 |
| 2018-02-05 | $5.50 | $5.76 | $5.38 | $5.40 | $21.39 | 4,026,451 |
| 2018-02-02 | $5.95 | $5.95 | $5.62 | $5.63 | $22.31 | 3,984,755 |
| 2018-02-01 | $5.92 | $6.25 | $5.88 | $6.01 | $23.81 | 3,651,611 |
| 2018-01-31 | $6.01 | $6.07 | $5.83 | $5.90 | $23.37 | 3,025,438 |
| 2018-01-30 | $6.09 | $6.15 | $5.83 | $5.99 | $23.73 | 4,593,465 |
| 2018-01-29 | $6.56 | $6.57 | $6.20 | $6.22 | $24.64 | 3,156,981 |
| 2018-01-26 | $6.70 | $6.70 | $6.56 | $6.60 | $26.15 | 1,775,060 |
| 2018-01-25 | $6.80 | $6.87 | $6.56 | $6.65 | $26.35 | 3,198,301 |
| 2018-01-24 | $6.73 | $6.79 | $6.47 | $6.64 | $26.31 | 3,451,021 |
| 2018-01-23 | $6.95 | $6.95 | $6.56 | $6.68 | $26.47 | 4,787,641 |
| 2018-01-22 | $6.87 | $6.98 | $6.81 | $6.95 | $27.53 | 2,342,206 |
| 2018-01-19 | $6.68 | $6.89 | $6.63 | $6.87 | $27.22 | 3,256,275 |
| 2018-01-18 | $7.00 | $7.05 | $6.77 | $6.78 | $26.86 | 2,745,807 |
| 2018-01-17 | $6.97 | $7.20 | $6.94 | $7.07 | $28.01 | 2,622,322 |
| 2018-01-16 | $7.43 | $7.47 | $6.97 | $6.97 | $27.61 | 4,872,805 |
| 2018-01-12 | $7.34 | $7.53 | $7.33 | $7.43 | $29.44 | 2,650,488 |
| 2018-01-11 | $7.16 | $7.50 | $7.04 | $7.36 | $29.16 | 4,456,864 |
| 2018-01-10 | $7.15 | $7.28 | $7.01 | $7.12 | $28.21 | 2,922,112 |
| 2018-01-09 | $7.03 | $7.41 | $6.87 | $7.05 | $27.93 | 5,305,128 |
| 2018-01-08 | $6.74 | $7.14 | $6.69 | $7.08 | $28.05 | 3,676,615 |
| 2018-01-05 | $6.77 | $6.81 | $6.57 | $6.71 | $26.58 | 2,793,591 |
| 2018-01-04 | $6.63 | $6.87 | $6.33 | $6.82 | $27.02 | 4,480,619 |
| 2018-01-03 | $6.26 | $6.66 | $6.06 | $6.61 | $26.19 | 4,937,112 |
| 2018-01-02 | $5.96 | $6.20 | $5.83 | $6.17 | $24.44 | 2,919,821 |
| 2017-12-29 | $5.90 | $5.97 | $5.76 | $5.91 | $23.41 | 1,854,562 |
| 2017-12-28 | $5.88 | $6.02 | $5.82 | $5.86 | $23.22 | 1,944,443 |
| 2017-12-27 | $5.85 | $5.94 | $5.78 | $5.86 | $23.22 | 2,002,002 |
| 2017-12-26 | $5.73 | $5.89 | $5.68 | $5.86 | $23.22 | 1,573,282 |
| 2017-12-22 | $5.56 | $5.78 | $5.52 | $5.68 | $22.50 | 1,764,558 |
| 2017-12-21 | $5.33 | $5.64 | $5.30 | $5.60 | $22.19 | 2,761,422 |
| 2017-12-20 | $5.25 | $5.40 | $5.19 | $5.37 | $21.28 | 2,693,876 |
| 2017-12-19 | $5.24 | $5.36 | $5.20 | $5.21 | $20.64 | 2,919,562 |
| 2017-12-18 | $5.18 | $5.26 | $5.09 | $5.19 | $20.56 | 2,667,459 |
| 2017-12-15 | $5.28 | $5.31 | $5.04 | $5.09 | $20.17 | 5,933,544 |
| 2017-12-14 | $5.46 | $5.54 | $5.25 | $5.26 | $20.84 | 3,426,438 |
| 2017-12-13 | $5.74 | $5.81 | $5.55 | $5.58 | $22.11 | 3,143,074 |
| 2017-12-12 | $5.75 | $5.90 | $5.67 | $5.73 | $22.70 | 2,691,477 |
| 2017-12-11 | $5.65 | $5.70 | $5.57 | $5.69 | $22.54 | 2,399,392 |
| 2017-12-08 | $5.67 | $5.75 | $5.57 | $5.62 | $22.27 | 2,532,139 |
| 2017-12-07 | $5.61 | $5.68 | $5.56 | $5.59 | $22.15 | 2,153,776 |
| 2017-12-06 | $5.76 | $5.77 | $5.53 | $5.61 | $22.23 | 3,287,212 |
| 2017-12-05 | $5.75 | $5.93 | $5.72 | $5.85 | $23.18 | 2,608,088 |
| 2017-12-04 | $5.80 | $5.96 | $5.77 | $5.80 | $22.98 | 2,969,554 |
| 2017-12-01 | $5.54 | $5.89 | $5.48 | $5.82 | $23.06 | 4,762,470 |
| 2017-11-30 | $5.28 | $5.61 | $5.22 | $5.37 | $21.24 | 4,758,473 |
| 2017-11-29 | $5.25 | $5.33 | $5.06 | $5.24 | $20.72 | 3,790,673 |
| 2017-11-28 | $5.27 | $5.32 | $5.20 | $5.25 | $20.76 | 2,193,812 |
| 2017-11-27 | $5.48 | $5.48 | $5.17 | $5.31 | $21.00 | 3,096,694 |
| 2017-11-24 | $5.64 | $5.65 | $5.46 | $5.50 | $21.75 | 1,075,133 |
| 2017-11-22 | $5.55 | $5.60 | $5.51 | $5.57 | $22.03 | 1,703,865 |
| 2017-11-21 | $5.48 | $5.58 | $5.40 | $5.43 | $21.48 | 2,847,352 |
| 2017-11-20 | $5.42 | $5.42 | $5.15 | $5.40 | $21.36 | 2,892,441 |
| 2017-11-17 | $5.42 | $5.56 | $5.37 | $5.45 | $21.56 | 2,007,064 |
| 2017-11-16 | $5.52 | $5.56 | $5.35 | $5.39 | $21.32 | 2,569,396 |
| 2017-11-15 | $5.40 | $5.58 | $5.22 | $5.52 | $21.83 | 3,394,273 |
| 2017-11-14 | $5.83 | $5.83 | $5.49 | $5.59 | $22.11 | 3,188,388 |
| 2017-11-13 | $6.21 | $6.22 | $5.81 | $5.90 | $23.33 | 3,883,079 |
| 2017-11-10 | $6.15 | $6.42 | $6.10 | $6.25 | $24.72 | 4,132,671 |
| 2017-11-09 | $5.90 | $6.29 | $5.87 | $6.17 | $24.40 | 4,692,715 |
| 2017-11-08 | $5.80 | $6.07 | $5.73 | $5.92 | $23.41 | 4,068,163 |
| 2017-11-07 | $5.83 | $5.86 | $5.69 | $5.80 | $22.94 | 2,576,633 |
| 2017-11-06 | $5.55 | $5.81 | $5.53 | $5.79 | $22.90 | 3,858,237 |
| 2017-11-03 | $5.37 | $5.55 | $5.20 | $5.48 | $21.67 | 2,555,230 |
| 2017-11-02 | $5.56 | $5.58 | $5.23 | $5.31 | $21.00 | 3,675,513 |
| 2017-11-01 | $5.47 | $5.89 | $5.43 | $5.48 | $21.67 | 4,270,503 |
| 2017-10-31 | $5.38 | $5.42 | $5.26 | $5.39 | $21.32 | 3,620,487 |
| 2017-10-30 | $5.14 | $5.63 | $5.10 | $5.41 | $21.40 | 5,779,532 |
| 2017-10-27 | $4.96 | $5.26 | $4.76 | $5.21 | $20.61 | 6,027,283 |
| 2017-10-26 | $5.05 | $5.16 | $4.83 | $5.01 | $19.81 | 5,872,387 |
| 2017-10-25 | $5.03 | $5.14 | $4.86 | $5.05 | $19.97 | 3,730,304 |
| 2017-10-24 | $4.99 | $5.15 | $4.91 | $5.06 | $20.01 | 3,324,683 |
| 2017-10-23 | $5.13 | $5.18 | $4.86 | $4.91 | $19.42 | 4,668,293 |
| 2017-10-20 | $5.34 | $5.34 | $5.07 | $5.12 | $20.25 | 5,508,024 |
| 2017-10-19 | $5.30 | $5.49 | $5.21 | $5.30 | $20.96 | 4,005,991 |
| 2017-10-18 | $5.51 | $5.55 | $5.31 | $5.38 | $21.28 | 5,157,868 |
| 2017-10-17 | $5.71 | $5.74 | $5.55 | $5.58 | $22.07 | 2,570,209 |
| 2017-10-16 | $5.62 | $5.81 | $5.61 | $5.66 | $22.39 | 3,958,345 |
| 2017-10-13 | $5.50 | $5.78 | $5.50 | $5.53 | $21.87 | 4,548,217 |
| 2017-10-12 | $5.51 | $5.55 | $5.30 | $5.32 | $21.04 | 3,927,612 |
| 2017-10-11 | $5.58 | $5.66 | $5.45 | $5.59 | $22.11 | 2,996,727 |
| 2017-10-10 | $5.70 | $5.78 | $5.58 | $5.58 | $22.07 | 3,338,792 |
| 2017-10-09 | $5.68 | $5.71 | $5.54 | $5.60 | $22.15 | 3,947,181 |
| 2017-10-06 | $5.78 | $5.86 | $5.59 | $5.68 | $22.46 | 4,745,070 |
| 2017-10-05 | $5.84 | $6.15 | $5.81 | $5.83 | $23.06 | 14,322,524 |
| 2017-10-04 | $5.87 | $6.03 | $5.81 | $5.81 | $22.98 | 4,715,028 |
| 2017-10-03 | $5.81 | $5.90 | $5.69 | $5.89 | $23.30 | 4,073,387 |
| 2017-10-02 | $5.78 | $5.90 | $5.68 | $5.81 | $22.98 | 5,225,493 |
| 2017-09-29 | $5.89 | $6.02 | $5.79 | $5.97 | $23.61 | 3,594,324 |
| 2017-09-28 | $5.97 | $6.08 | $5.79 | $5.87 | $23.22 | 5,431,666 |
| 2017-09-27 | $5.83 | $5.88 | $5.59 | $5.87 | $23.22 | 3,349,443 |
| 2017-09-26 | $5.70 | $5.78 | $5.62 | $5.77 | $22.82 | 3,296,623 |
| 2017-09-25 | $5.46 | $5.81 | $5.46 | $5.73 | $22.66 | 7,196,894 |
| 2017-09-22 | $5.25 | $5.60 | $5.19 | $5.24 | $20.72 | 11,081,794 |
| 2017-09-21 | $5.47 | $5.52 | $5.09 | $5.22 | $20.65 | 5,502,382 |
| 2017-09-20 | $5.27 | $5.61 | $5.27 | $5.54 | $21.91 | 4,441,609 |
| 2017-09-19 | $5.23 | $5.25 | $5.10 | $5.22 | $20.65 | 2,292,036 |
| 2017-09-18 | $5.15 | $5.36 | $5.05 | $5.19 | $20.53 | 2,738,458 |
| 2017-09-15 | $5.10 | $5.20 | $4.94 | $5.18 | $20.49 | 3,646,828 |
| 2017-09-14 | $5.12 | $5.34 | $5.05 | $5.09 | $20.13 | 3,731,149 |
| 2017-09-13 | $4.77 | $5.19 | $4.75 | $5.02 | $19.85 | 4,224,708 |
| 2017-09-12 | $4.55 | $4.87 | $4.55 | $4.75 | $18.79 | 2,689,865 |
| 2017-09-11 | $4.45 | $4.59 | $4.39 | $4.54 | $17.96 | 2,979,974 |
| 2017-09-08 | $4.54 | $4.56 | $4.36 | $4.45 | $17.60 | 2,922,880 |
| 2017-09-07 | $4.65 | $4.68 | $4.48 | $4.57 | $18.03 | 3,218,347 |
| 2017-09-06 | $4.59 | $4.70 | $4.57 | $4.64 | $18.31 | 2,469,629 |
| 2017-09-05 | $4.57 | $4.65 | $4.48 | $4.51 | $17.80 | 3,387,052 |
| 2017-09-01 | $4.27 | $4.54 | $4.21 | $4.53 | $17.88 | 3,579,964 |
| 2017-08-31 | $4.39 | $4.47 | $4.23 | $4.25 | $16.77 | 3,974,954 |
| 2017-08-30 | $4.61 | $4.62 | $4.30 | $4.35 | $17.17 | 5,577,215 |
| 2017-08-29 | $4.38 | $4.75 | $4.35 | $4.60 | $18.15 | 9,685,325 |
| 2017-08-28 | $4.45 | $4.53 | $4.30 | $4.38 | $17.28 | 2,655,356 |
| 2017-08-25 | $4.43 | $4.51 | $4.40 | $4.43 | $17.48 | 2,334,413 |
| 2017-08-24 | $4.41 | $4.53 | $4.37 | $4.40 | $17.36 | 2,914,616 |
| 2017-08-23 | $4.32 | $4.46 | $4.24 | $4.44 | $17.52 | 3,172,882 |
| 2017-08-22 | $4.23 | $4.39 | $4.19 | $4.36 | $17.21 | 2,933,336 |
| 2017-08-21 | $4.26 | $4.28 | $4.10 | $4.19 | $16.53 | 2,964,690 |
| 2017-08-18 | $4.15 | $4.38 | $4.14 | $4.28 | $16.89 | 4,188,652 |
| 2017-08-17 | $4.21 | $4.34 | $4.15 | $4.16 | $16.42 | 3,104,426 |
| 2017-08-16 | $4.57 | $4.57 | $4.23 | $4.28 | $16.89 | 3,563,409 |
| 2017-08-15 | $4.47 | $4.58 | $4.16 | $4.52 | $17.84 | 6,127,348 |
| 2017-08-14 | $4.62 | $4.69 | $4.49 | $4.55 | $17.96 | 3,100,870 |
| 2017-08-11 | $4.36 | $4.68 | $4.35 | $4.61 | $18.19 | 3,677,282 |
| 2017-08-10 | $4.59 | $4.62 | $4.43 | $4.45 | $17.56 | 2,845,438 |
| 2017-08-09 | $4.83 | $4.85 | $4.33 | $4.56 | $17.99 | 7,949,728 |
| 2017-08-08 | $4.96 | $5.06 | $4.78 | $4.83 | $19.06 | 3,786,007 |
| 2017-08-07 | $5.29 | $5.30 | $4.95 | $5.00 | $19.73 | 4,812,006 |
| 2017-08-04 | $5.54 | $5.61 | $5.32 | $5.32 | $20.99 | 3,289,738 |
| 2017-08-03 | $5.30 | $5.64 | $5.25 | $5.54 | $21.86 | 6,966,510 |
| 2017-08-02 | $5.20 | $5.41 | $5.11 | $5.30 | $20.91 | 3,983,661 |
| 2017-08-01 | $5.26 | $5.31 | $5.11 | $5.25 | $20.72 | 3,858,462 |
| 2017-07-31 | $5.30 | $5.36 | $5.12 | $5.29 | $20.88 | 4,017,060 |
| 2017-07-28 | $5.26 | $5.58 | $5.23 | $5.31 | $20.95 | 3,881,932 |
| 2017-07-27 | $5.39 | $5.40 | $5.04 | $5.29 | $20.88 | 7,060,067 |
| 2017-07-26 | $5.64 | $5.66 | $5.29 | $5.39 | $21.27 | 5,233,759 |
| 2017-07-25 | $5.45 | $5.71 | $5.44 | $5.59 | $22.06 | 4,988,074 |
| 2017-07-24 | $5.42 | $5.44 | $5.28 | $5.35 | $21.11 | 3,499,970 |
| 2017-07-21 | $5.44 | $5.50 | $5.28 | $5.39 | $21.27 | 5,180,631 |
| 2017-07-20 | $5.74 | $5.80 | $5.34 | $5.46 | $21.55 | 6,777,378 |
| 2017-07-19 | $5.29 | $5.77 | $5.28 | $5.69 | $22.45 | 6,068,851 |
| 2017-07-18 | $5.31 | $5.35 | $5.18 | $5.32 | $20.99 | 4,690,931 |
| 2017-07-17 | $5.18 | $5.32 | $5.16 | $5.25 | $20.72 | 3,161,449 |
| 2017-07-14 | $5.20 | $5.29 | $5.10 | $5.18 | $20.44 | 4,305,652 |
| 2017-07-13 | $4.94 | $5.22 | $4.93 | $5.18 | $20.44 | 5,612,695 |
| 2017-07-12 | $5.22 | $5.35 | $4.89 | $4.91 | $19.38 | 6,345,161 |
| 2017-07-11 | $5.04 | $5.17 | $4.81 | $5.10 | $20.13 | 8,830,230 |
| 2017-07-10 | $4.73 | $5.05 | $4.71 | $5.04 | $19.89 | 3,983,413 |
| 2017-07-07 | $5.01 | $5.03 | $4.75 | $4.77 | $18.82 | 5,225,844 |
| 2017-07-06 | $5.30 | $5.34 | $5.02 | $5.05 | $19.93 | 5,843,365 |
| 2017-07-05 | $5.43 | $5.43 | $5.18 | $5.29 | $20.88 | 4,385,222 |
| 2017-07-03 | $5.22 | $5.59 | $5.18 | $5.47 | $21.59 | 3,354,132 |
| 2017-06-30 | $5.45 | $5.53 | $5.12 | $5.16 | $20.36 | 5,493,903 |
| 2017-06-29 | $5.43 | $5.59 | $5.33 | $5.44 | $21.47 | 4,393,715 |
| 2017-06-28 | $5.36 | $5.63 | $5.36 | $5.37 | $21.19 | 3,222,283 |
| 2017-06-27 | $5.47 | $5.69 | $5.35 | $5.38 | $21.23 | 5,102,546 |
| 2017-06-26 | $5.37 | $5.50 | $5.24 | $5.40 | $21.31 | 4,875,093 |
| 2017-06-23 | $5.14 | $5.37 | $5.05 | $5.36 | $21.15 | 12,946,316 |
| 2017-06-22 | $5.12 | $5.26 | $5.04 | $5.09 | $20.09 | 5,800,774 |
| 2017-06-21 | $5.32 | $5.34 | $4.89 | $5.07 | $20.01 | 6,497,867 |
| 2017-06-20 | $5.57 | $5.58 | $5.28 | $5.38 | $21.23 | 4,623,544 |
| 2017-06-19 | $5.72 | $5.85 | $5.60 | $5.70 | $22.49 | 4,227,982 |
| 2017-06-16 | $5.68 | $5.82 | $5.58 | $5.71 | $22.53 | 4,510,777 |
| 2017-06-15 | $5.81 | $6.00 | $5.62 | $5.67 | $22.37 | 4,319,831 |
| 2017-06-14 | $6.12 | $6.16 | $5.77 | $5.90 | $23.28 | 3,802,395 |
| 2017-06-13 | $5.99 | $6.20 | $5.93 | $6.16 | $24.31 | 4,435,427 |
| 2017-06-12 | $6.12 | $6.33 | $5.98 | $5.99 | $23.64 | 5,405,369 |
| 2017-06-09 | $5.80 | $6.19 | $5.65 | $5.98 | $23.60 | 6,466,619 |
| 2017-06-08 | $5.80 | $5.93 | $5.74 | $5.79 | $22.85 | 4,390,349 |
| 2017-06-07 | $6.18 | $6.22 | $5.69 | $5.83 | $23.01 | 5,502,664 |
| 2017-06-06 | $6.10 | $6.28 | $5.96 | $6.25 | $24.66 | 3,687,478 |
| 2017-06-05 | $6.11 | $6.28 | $6.06 | $6.15 | $24.27 | 3,881,484 |
| 2017-06-02 | $6.25 | $6.30 | $6.13 | $6.14 | $24.23 | 4,638,916 |
| 2017-06-01 | $6.22 | $6.50 | $6.17 | $6.32 | $24.94 | 3,662,444 |
| 2017-05-31 | $6.32 | $6.32 | $5.85 | $6.24 | $24.59 | 8,191,846 |
| 2017-05-30 | $6.39 | $6.64 | $6.11 | $6.36 | $25.06 | 15,987,155 |
| 2017-05-26 | $6.83 | $6.84 | $6.68 | $6.70 | $26.40 | 2,890,108 |
| 2017-05-25 | $7.46 | $7.60 | $6.76 | $6.79 | $26.75 | 3,725,239 |
| 2017-05-24 | $7.59 | $7.72 | $7.46 | $7.51 | $29.59 | 1,289,985 |
| 2017-05-23 | $7.66 | $7.71 | $7.52 | $7.62 | $30.02 | 1,518,411 |
| 2017-05-22 | $7.62 | $7.74 | $7.53 | $7.66 | $30.18 | 2,413,442 |
| 2017-05-19 | $7.54 | $7.59 | $7.42 | $7.47 | $29.43 | 3,199,861 |
| 2017-05-18 | $7.35 | $7.59 | $7.31 | $7.44 | $29.31 | 2,444,062 |
| 2017-05-17 | $7.65 | $7.66 | $7.29 | $7.40 | $29.16 | 2,361,509 |
| 2017-05-16 | $7.85 | $7.91 | $7.69 | $7.74 | $30.50 | 2,744,765 |
| 2017-05-15 | $7.95 | $8.05 | $7.63 | $7.77 | $30.61 | 2,568,721 |
| 2017-05-12 | $7.96 | $7.99 | $7.62 | $7.65 | $30.14 | 1,697,594 |
| 2017-05-11 | $8.17 | $8.22 | $7.95 | $7.96 | $31.36 | 2,181,770 |
| 2017-05-10 | $7.94 | $8.20 | $7.94 | $8.06 | $31.76 | 2,673,701 |
| 2017-05-09 | $7.84 | $7.89 | $7.66 | $7.83 | $30.85 | 2,210,041 |
| 2017-05-08 | $7.83 | $7.95 | $7.66 | $7.83 | $30.85 | 2,305,275 |
| 2017-05-05 | $7.22 | $7.90 | $7.16 | $7.86 | $30.97 | 3,405,079 |
| 2017-05-04 | $7.36 | $7.36 | $7.04 | $7.18 | $28.29 | 2,866,105 |
| 2017-05-03 | $7.37 | $7.56 | $7.32 | $7.49 | $29.51 | 2,117,835 |
| 2017-05-02 | $7.67 | $7.71 | $7.34 | $7.37 | $29.04 | 2,397,298 |
| 2017-05-01 | $7.86 | $7.86 | $7.51 | $7.61 | $29.98 | 2,219,290 |
| 2017-04-28 | $8.11 | $8.14 | $7.84 | $7.89 | $31.09 | 2,472,433 |
| 2017-04-27 | $8.30 | $8.33 | $7.80 | $7.96 | $31.36 | 3,866,487 |
| 2017-04-26 | $8.32 | $8.75 | $8.30 | $8.49 | $33.45 | 2,083,736 |
| 2017-04-25 | $8.43 | $8.54 | $8.33 | $8.35 | $32.90 | 1,421,900 |
| 2017-04-24 | $8.46 | $8.55 | $8.31 | $8.40 | $33.10 | 2,475,708 |
| 2017-04-21 | $8.21 | $8.40 | $8.11 | $8.32 | $32.78 | 2,023,941 |
| 2017-04-20 | $8.23 | $8.44 | $8.17 | $8.29 | $32.66 | 1,829,676 |
| 2017-04-19 | $8.35 | $8.59 | $8.14 | $8.19 | $32.27 | 2,482,584 |
| 2017-04-18 | $8.20 | $8.45 | $8.11 | $8.32 | $32.78 | 2,145,397 |
| 2017-04-17 | $8.34 | $8.44 | $8.21 | $8.29 | $32.66 | 1,606,563 |
| 2017-04-13 | $8.69 | $8.75 | $8.25 | $8.33 | $32.82 | 2,604,776 |
| 2017-04-12 | $9.26 | $9.29 | $8.67 | $8.72 | $34.36 | 2,902,758 |
| 2017-04-11 | $9.36 | $9.39 | $9.12 | $9.34 | $36.80 | 1,772,068 |
| 2017-04-10 | $9.27 | $9.50 | $9.23 | $9.35 | $36.84 | 1,159,761 |
| 2017-04-07 | $9.32 | $9.37 | $9.12 | $9.17 | $36.13 | 1,760,432 |
| 2017-04-06 | $8.96 | $9.34 | $8.90 | $9.31 | $36.68 | 2,198,297 |
| 2017-04-05 | $9.10 | $9.43 | $8.86 | $8.91 | $35.10 | 3,079,032 |
| 2017-04-04 | $8.93 | $9.01 | $8.81 | $8.97 | $35.34 | 1,912,841 |
| 2017-04-03 | $9.00 | $9.12 | $8.82 | $8.94 | $35.22 | 2,177,955 |
| 2017-03-31 | $8.82 | $9.01 | $8.73 | $8.95 | $35.26 | 1,849,959 |
| 2017-03-30 | $8.83 | $9.04 | $8.75 | $8.86 | $34.91 | 2,076,932 |
| 2017-03-29 | $8.63 | $8.88 | $8.61 | $8.76 | $34.51 | 1,973,476 |
| 2017-03-28 | $8.37 | $8.79 | $8.37 | $8.65 | $34.08 | 2,240,313 |
| 2017-03-27 | $8.25 | $8.45 | $8.22 | $8.37 | $32.98 | 1,599,540 |
| 2017-03-24 | $8.43 | $8.57 | $8.26 | $8.42 | $33.17 | 3,238,379 |
| 2017-03-23 | $8.33 | $8.53 | $8.25 | $8.42 | $33.17 | 1,757,994 |
| 2017-03-22 | $8.38 | $8.59 | $8.26 | $8.40 | $33.10 | 2,441,749 |
| 2017-03-21 | $8.53 | $8.61 | $8.30 | $8.46 | $33.33 | 2,193,348 |
| 2017-03-20 | $8.44 | $8.56 | $8.23 | $8.49 | $33.45 | 1,734,076 |
| 2017-03-17 | $8.60 | $8.69 | $8.47 | $8.53 | $33.61 | 2,635,878 |
| 2017-03-16 | $8.80 | $8.80 | $8.53 | $8.59 | $33.84 | 1,999,650 |
| 2017-03-15 | $8.62 | $8.79 | $8.40 | $8.73 | $34.40 | 3,024,497 |
| 2017-03-14 | $8.54 | $8.56 | $8.15 | $8.48 | $33.41 | 2,275,168 |
| 2017-03-13 | $8.73 | $8.92 | $8.66 | $8.71 | $34.32 | 1,447,209 |
| 2017-03-10 | $8.69 | $8.83 | $8.58 | $8.74 | $34.44 | 3,211,441 |
| 2017-03-09 | $8.61 | $8.69 | $8.27 | $8.57 | $33.77 | 3,955,759 |
| 2017-03-08 | $9.18 | $9.41 | $8.64 | $8.73 | $34.40 | 4,444,674 |
| 2017-03-07 | $9.64 | $9.72 | $9.25 | $9.27 | $36.52 | 2,931,749 |
| 2017-03-06 | $9.85 | $9.86 | $9.44 | $9.63 | $37.94 | 2,209,889 |
| 2017-03-03 | $9.73 | $10.15 | $9.67 | $9.91 | $39.04 | 4,190,773 |
| 2017-03-02 | $9.72 | $10.03 | $9.64 | $9.73 | $38.34 | 2,211,811 |
| 2017-03-01 | $9.84 | $10.15 | $9.71 | $10.02 | $39.44 | 3,868,505 |
| 2017-02-28 | $10.24 | $10.30 | $9.65 | $9.74 | $38.34 | 4,007,714 |
| 2017-02-27 | $10.15 | $10.54 | $9.92 | $10.31 | $40.58 | 2,581,946 |
| 2017-02-24 | $10.43 | $10.46 | $10.08 | $10.17 | $40.03 | 1,803,843 |
| 2017-02-23 | $10.41 | $10.68 | $10.37 | $10.54 | $41.48 | 2,488,113 |
| 2017-02-22 | $10.30 | $10.32 | $10.03 | $10.13 | $39.87 | 1,898,064 |
| 2017-02-21 | $10.61 | $10.62 | $10.39 | $10.41 | $40.97 | 1,456,182 |
| 2017-02-17 | $10.43 | $10.59 | $10.27 | $10.33 | $40.66 | 1,395,749 |
| 2017-02-16 | $10.80 | $10.85 | $10.40 | $10.52 | $41.41 | 1,506,096 |
| 2017-02-15 | $11.06 | $11.12 | $10.72 | $10.79 | $42.47 | 1,753,092 |
| 2017-02-14 | $10.91 | $11.26 | $10.73 | $11.24 | $44.24 | 2,559,675 |
| 2017-02-13 | $10.63 | $10.89 | $10.56 | $10.80 | $42.51 | 1,748,962 |
| 2017-02-10 | $10.42 | $10.89 | $10.41 | $10.74 | $42.27 | 2,366,365 |
| 2017-02-09 | $10.32 | $10.58 | $10.13 | $10.14 | $39.91 | 3,009,123 |
| 2017-02-08 | $9.93 | $10.23 | $9.59 | $10.23 | $40.26 | 5,498,327 |
| 2017-02-07 | $10.62 | $10.62 | $10.01 | $10.07 | $39.63 | 3,679,972 |
| 2017-02-06 | $11.36 | $11.37 | $10.65 | $10.68 | $42.04 | 2,476,400 |
| 2017-02-03 | $11.08 | $11.55 | $10.93 | $11.38 | $44.79 | 2,191,282 |
| 2017-02-02 | $11.07 | $11.16 | $10.61 | $10.91 | $42.94 | 3,124,551 |
| 2017-02-01 | $11.00 | $11.08 | $10.66 | $10.99 | $43.26 | 2,287,310 |
| 2017-01-31 | $10.53 | $10.94 | $10.18 | $10.92 | $42.98 | 3,049,587 |
| 2017-01-30 | $11.18 | $11.25 | $10.44 | $10.53 | $41.45 | 4,378,263 |
| 2017-01-27 | $11.72 | $11.77 | $11.29 | $11.37 | $44.75 | 4,947,020 |
| 2017-01-26 | $11.80 | $12.03 | $11.68 | $11.81 | $46.48 | 2,988,100 |
| 2017-01-25 | $11.56 | $11.97 | $11.53 | $11.81 | $46.48 | 2,681,502 |
| 2017-01-24 | $11.26 | $11.63 | $11.01 | $11.50 | $45.26 | 2,505,969 |
| 2017-01-23 | $11.16 | $11.26 | $10.94 | $11.15 | $43.89 | 1,774,360 |
| 2017-01-20 | $11.30 | $11.50 | $11.22 | $11.32 | $44.55 | 2,034,966 |
| 2017-01-19 | $11.28 | $11.38 | $11.07 | $11.10 | $43.69 | 1,531,229 |
| 2017-01-18 | $11.10 | $11.28 | $10.92 | $11.24 | $44.24 | 1,531,912 |
| 2017-01-17 | $11.60 | $11.60 | $11.23 | $11.27 | $44.36 | 2,404,588 |
| 2017-01-13 | $11.57 | $11.69 | $11.20 | $11.28 | $44.40 | 2,233,863 |
| 2017-01-12 | $11.98 | $12.04 | $11.42 | $11.58 | $45.58 | 2,937,452 |
| 2017-01-11 | $11.73 | $11.98 | $11.41 | $11.79 | $46.40 | 3,236,291 |
| 2017-01-10 | $11.87 | $11.87 | $11.29 | $11.44 | $45.03 | 3,589,402 |
| 2017-01-09 | $11.53 | $11.88 | $11.38 | $11.70 | $46.05 | 3,528,559 |
| 2017-01-06 | $11.02 | $11.78 | $10.97 | $11.68 | $45.97 | 3,601,328 |
| 2017-01-05 | $10.57 | $11.09 | $10.47 | $10.98 | $43.22 | 3,446,078 |
| 2017-01-04 | $10.28 | $10.65 | $10.17 | $10.46 | $41.17 | 1,995,671 |
| 2017-01-03 | $9.97 | $10.75 | $9.97 | $10.21 | $40.19 | 3,352,205 |
| 2016-12-30 | $9.89 | $10.05 | $9.67 | $9.72 | $38.26 | 1,036,962 |
| 2016-12-29 | $9.86 | $9.99 | $9.77 | $9.89 | $38.93 | 1,103,950 |
| 2016-12-28 | $10.08 | $10.23 | $9.84 | $9.91 | $39.00 | 1,205,744 |
| 2016-12-27 | $9.99 | $10.25 | $9.94 | $10.06 | $39.60 | 935,184 |
| 2016-12-23 | $10.00 | $10.14 | $9.79 | $9.93 | $39.08 | 927,250 |
| 2016-12-22 | $10.23 | $10.23 | $9.88 | $10.03 | $39.48 | 1,618,367 |
| 2016-12-21 | $10.53 | $10.58 | $10.08 | $10.24 | $40.30 | 1,910,831 |
| 2016-12-20 | $10.56 | $10.78 | $10.46 | $10.51 | $41.37 | 1,697,711 |
| 2016-12-19 | $10.40 | $10.55 | $10.17 | $10.44 | $41.09 | 1,589,105 |
| 2016-12-16 | $10.36 | $10.59 | $10.16 | $10.42 | $41.01 | 2,364,358 |
| 2016-12-15 | $10.02 | $10.55 | $9.90 | $10.34 | $40.70 | 2,072,306 |
| 2016-12-14 | $10.56 | $10.89 | $10.23 | $10.30 | $40.54 | 2,890,775 |
| 2016-12-13 | $11.18 | $11.19 | $10.62 | $10.96 | $43.14 | 2,519,401 |
| 2016-12-12 | $11.89 | $12.03 | $10.94 | $10.99 | $43.26 | 5,461,706 |
| 2016-12-09 | $10.53 | $11.09 | $10.50 | $11.00 | $43.29 | 5,815,172 |
| 2016-12-08 | $9.99 | $10.58 | $9.73 | $10.39 | $40.89 | 6,331,834 |
| 2016-12-07 | $9.74 | $10.08 | $9.67 | $9.92 | $39.04 | 11,641,966 |
| 2016-12-06 | $9.80 | $10.61 | $9.67 | $10.58 | $41.64 | 2,458,385 |
| 2016-12-05 | $9.98 | $10.20 | $9.72 | $10.12 | $39.83 | 2,046,720 |
| 2016-12-02 | $9.85 | $10.21 | $9.52 | $9.63 | $37.90 | 2,178,555 |
| 2016-12-01 | $10.08 | $10.65 | $9.83 | $9.90 | $38.97 | 4,008,211 |
| 2016-11-30 | $8.59 | $9.75 | $8.44 | $9.66 | $37.98 | 6,463,857 |
| 2016-11-29 | $8.03 | $8.04 | $7.68 | $7.73 | $30.39 | 2,174,166 |
| 2016-11-28 | $8.58 | $8.65 | $8.16 | $8.28 | $32.56 | 2,094,137 |
| 2016-11-25 | $8.87 | $8.89 | $8.44 | $8.49 | $33.38 | 1,883,566 |
| 2016-11-23 | $8.52 | $9.00 | $8.47 | $8.97 | $35.27 | 1,636,979 |
| 2016-11-22 | $8.67 | $8.90 | $8.31 | $8.61 | $33.85 | 2,240,120 |
| 2016-11-21 | $8.70 | $8.86 | $8.47 | $8.57 | $33.70 | 1,779,618 |
| 2016-11-18 | $8.50 | $8.77 | $8.39 | $8.46 | $33.26 | 1,892,557 |
| 2016-11-17 | $8.64 | $8.81 | $8.32 | $8.40 | $33.03 | 1,583,802 |
| 2016-11-16 | $8.45 | $8.58 | $8.30 | $8.52 | $33.50 | 1,704,468 |
| 2016-11-15 | $8.45 | $8.93 | $8.43 | $8.52 | $33.50 | 1,994,011 |
| 2016-11-14 | $7.90 | $8.36 | $7.90 | $8.30 | $32.64 | 2,181,166 |
| 2016-11-11 | $8.09 | $8.12 | $7.59 | $7.96 | $31.30 | 1,698,050 |
| 2016-11-10 | $7.97 | $8.24 | $7.92 | $8.17 | $32.12 | 2,092,142 |
| 2016-11-09 | $7.80 | $8.11 | $7.57 | $8.01 | $31.49 | 1,913,008 |
| 2016-11-08 | $7.39 | $7.75 | $7.23 | $7.69 | $30.24 | 1,957,269 |
| 2016-11-07 | $7.37 | $7.46 | $7.21 | $7.46 | $29.33 | 1,739,715 |
| 2016-11-04 | $7.66 | $7.70 | $7.19 | $7.20 | $28.31 | 2,679,702 |
| 2016-11-03 | $7.73 | $7.99 | $7.61 | $7.75 | $30.47 | 1,668,763 |
| 2016-11-02 | $7.61 | $7.78 | $7.51 | $7.65 | $30.08 | 1,623,066 |
| 2016-11-01 | $7.98 | $8.05 | $7.58 | $7.78 | $30.59 | 2,201,257 |
| 2016-10-31 | $8.10 | $8.18 | $7.79 | $7.82 | $30.75 | 2,444,086 |
| 2016-10-28 | $8.41 | $8.49 | $7.99 | $8.11 | $31.89 | 2,748,131 |
| 2016-10-27 | $8.97 | $9.09 | $8.40 | $8.43 | $33.15 | 3,277,513 |
| 2016-10-26 | $8.28 | $8.80 | $8.21 | $8.77 | $34.48 | 2,933,372 |
| 2016-10-25 | $8.64 | $8.84 | $8.36 | $8.40 | $33.03 | 2,011,742 |
| 2016-10-24 | $8.99 | $8.99 | $8.44 | $8.64 | $33.97 | 1,738,867 |
| 2016-10-21 | $8.88 | $8.95 | $8.75 | $8.90 | $34.99 | 1,390,173 |
| 2016-10-20 | $8.72 | $8.98 | $8.59 | $8.95 | $35.19 | 1,802,163 |
| 2016-10-19 | $8.56 | $8.95 | $8.52 | $8.78 | $34.52 | 1,775,813 |
| 2016-10-18 | $8.52 | $8.57 | $8.35 | $8.47 | $33.30 | 1,314,101 |
| 2016-10-17 | $8.40 | $8.48 | $8.21 | $8.31 | $32.67 | 1,104,525 |
| 2016-10-14 | $8.42 | $8.46 | $8.14 | $8.30 | $32.64 | 1,383,879 |
| 2016-10-13 | $8.25 | $8.39 | $8.03 | $8.35 | $32.83 | 1,457,992 |
| 2016-10-12 | $8.39 | $8.51 | $8.30 | $8.38 | $32.95 | 1,214,950 |
| 2016-10-11 | $8.57 | $8.60 | $8.36 | $8.45 | $33.22 | 1,859,173 |
| 2016-10-10 | $8.51 | $8.77 | $8.50 | $8.64 | $33.97 | 1,671,757 |
| 2016-10-07 | $8.37 | $8.48 | $8.23 | $8.37 | $32.91 | 1,379,821 |
| 2016-10-06 | $8.41 | $8.63 | $8.21 | $8.34 | $32.79 | 1,842,742 |
| 2016-10-05 | $8.33 | $8.63 | $8.16 | $8.37 | $32.91 | 2,883,089 |
| 2016-10-04 | $8.32 | $8.47 | $7.88 | $8.04 | $31.61 | 2,637,470 |
| 2016-10-03 | $8.53 | $8.58 | $8.10 | $8.23 | $32.36 | 2,534,473 |
| 2016-09-30 | $8.48 | $8.64 | $8.23 | $8.50 | $33.42 | 2,301,021 |
| 2016-09-29 | $8.22 | $8.85 | $8.11 | $8.38 | $32.95 | 5,012,557 |
| 2016-09-28 | $7.30 | $8.25 | $7.28 | $8.15 | $32.05 | 4,304,319 |
| 2016-09-27 | $7.14 | $7.34 | $7.04 | $7.26 | $28.55 | 1,795,544 |
| 2016-09-26 | $7.25 | $7.48 | $7.08 | $7.30 | $28.70 | 4,494,451 |
| 2016-09-23 | $7.38 | $7.69 | $7.19 | $7.23 | $28.43 | 3,210,695 |
| 2016-09-22 | $7.30 | $7.58 | $7.26 | $7.47 | $29.37 | 3,253,750 |
| 2016-09-21 | $6.88 | $7.12 | $6.76 | $7.09 | $27.88 | 3,255,475 |
| 2016-09-20 | $6.74 | $6.82 | $6.50 | $6.64 | $26.11 | 1,974,032 |
| 2016-09-19 | $7.02 | $7.12 | $6.73 | $6.74 | $26.50 | 2,109,607 |
| 2016-09-16 | $6.82 | $6.94 | $6.72 | $6.87 | $27.01 | 3,501,826 |
| 2016-09-15 | $6.92 | $7.16 | $6.76 | $6.99 | $27.48 | 2,163,251 |
| 2016-09-14 | $6.95 | $7.16 | $6.72 | $6.89 | $27.09 | 3,605,242 |
| 2016-09-13 | $7.23 | $7.25 | $6.67 | $6.89 | $27.09 | 3,568,225 |
| 2016-09-12 | $7.15 | $7.55 | $7.04 | $7.37 | $28.98 | 2,516,420 |
| 2016-09-09 | $7.84 | $7.84 | $7.26 | $7.27 | $28.59 | 2,464,905 |
| 2016-09-08 | $7.54 | $8.18 | $7.38 | $8.01 | $31.49 | 3,683,732 |
| 2016-09-07 | $7.52 | $7.57 | $7.20 | $7.34 | $28.86 | 2,181,269 |
| 2016-09-06 | $7.54 | $7.66 | $7.36 | $7.49 | $29.45 | 2,136,137 |
| 2016-09-02 | $7.51 | $7.68 | $7.43 | $7.46 | $29.33 | 1,505,626 |
| 2016-09-01 | $7.49 | $7.51 | $7.16 | $7.38 | $29.02 | 2,368,002 |
| 2016-08-31 | $7.67 | $7.74 | $7.45 | $7.59 | $29.84 | 1,394,563 |
| 2016-08-30 | $8.05 | $8.16 | $7.72 | $7.74 | $30.39 | 1,375,394 |
| 2016-08-29 | $7.75 | $8.05 | $7.75 | $7.98 | $31.34 | 1,141,106 |
| 2016-08-26 | $7.91 | $8.10 | $7.76 | $7.80 | $30.63 | 1,866,771 |
| 2016-08-25 | $7.95 | $8.20 | $7.82 | $7.91 | $31.06 | 1,705,263 |
| 2016-08-24 | $8.26 | $8.50 | $7.90 | $7.95 | $31.22 | 1,786,811 |
| 2016-08-23 | $8.20 | $8.42 | $8.14 | $8.30 | $32.59 | 1,382,160 |
| 2016-08-22 | $8.53 | $8.53 | $8.16 | $8.22 | $32.28 | 2,096,398 |
| 2016-08-19 | $8.88 | $8.95 | $8.40 | $8.71 | $34.20 | 2,220,498 |
| 2016-08-18 | $8.63 | $9.12 | $8.59 | $8.99 | $35.30 | 1,459,111 |
| 2016-08-17 | $8.89 | $8.99 | $8.41 | $8.54 | $33.53 | 2,087,734 |
| 2016-08-16 | $9.02 | $9.08 | $8.85 | $8.93 | $35.07 | 1,416,915 |
| 2016-08-15 | $8.51 | $9.00 | $8.51 | $8.96 | $35.18 | 1,482,429 |
| 2016-08-12 | $8.81 | $8.92 | $8.30 | $8.42 | $33.06 | 1,337,975 |
| 2016-08-11 | $8.49 | $8.91 | $8.33 | $8.76 | $34.40 | 1,625,757 |
| 2016-08-10 | $8.96 | $9.02 | $8.38 | $8.45 | $33.18 | 1,974,677 |
| 2016-08-09 | $9.31 | $9.31 | $8.88 | $8.98 | $35.26 | 1,303,268 |
| 2016-08-08 | $8.83 | $9.30 | $8.79 | $9.24 | $36.28 | 2,272,011 |
| 2016-08-05 | $8.51 | $8.68 | $8.38 | $8.67 | $34.04 | 2,084,806 |
| 2016-08-04 | $8.55 | $8.75 | $8.39 | $8.52 | $33.46 | 2,035,258 |
| 2016-08-03 | $8.25 | $8.59 | $8.18 | $8.55 | $33.57 | 2,245,172 |
| 2016-08-02 | $8.55 | $8.65 | $8.05 | $8.28 | $32.51 | 1,520,075 |
| 2016-08-01 | $9.03 | $9.06 | $8.24 | $8.47 | $33.26 | 2,539,002 |
| 2016-07-29 | $8.72 | $9.24 | $8.66 | $9.17 | $36.01 | 2,068,010 |
| 2016-07-28 | $9.00 | $9.26 | $8.65 | $8.79 | $34.52 | 2,947,622 |
| 2016-07-27 | $9.22 | $9.54 | $8.74 | $8.78 | $34.48 | 1,929,168 |
| 2016-07-26 | $9.05 | $9.25 | $8.98 | $9.22 | $36.20 | 1,215,032 |
| 2016-07-25 | $9.03 | $9.21 | $8.91 | $9.12 | $35.81 | 2,307,119 |
| 2016-07-22 | $9.60 | $9.60 | $9.05 | $9.10 | $35.73 | 1,944,805 |
| 2016-07-21 | $9.72 | $9.95 | $9.45 | $9.51 | $37.34 | 1,749,380 |
| 2016-07-20 | $9.63 | $9.88 | $9.46 | $9.72 | $38.17 | 1,459,093 |
| 2016-07-19 | $10.03 | $10.15 | $9.75 | $9.82 | $38.56 | 1,763,432 |
| 2016-07-18 | $10.21 | $10.37 | $9.97 | $10.34 | $40.60 | 1,181,075 |
| 2016-07-15 | $10.54 | $10.54 | $10.25 | $10.28 | $40.37 | 950,795 |
| 2016-07-14 | $10.42 | $10.68 | $10.29 | $10.43 | $40.96 | 1,450,775 |
| 2016-07-13 | $10.73 | $10.89 | $10.11 | $10.33 | $40.56 | 2,010,456 |
| 2016-07-12 | $10.16 | $10.89 | $10.15 | $10.80 | $42.41 | 2,306,329 |
| 2016-07-11 | $10.25 | $10.49 | $9.82 | $9.88 | $38.80 | 1,700,165 |
| 2016-07-08 | $10.03 | $10.65 | $10.03 | $10.18 | $39.97 | 2,621,778 |
| 2016-07-07 | $10.00 | $10.75 | $9.77 | $9.89 | $38.84 | 2,084,514 |
| 2016-07-06 | $9.66 | $9.88 | $9.41 | $9.86 | $38.72 | 2,086,632 |
| 2016-07-05 | $10.33 | $10.43 | $9.48 | $9.81 | $38.52 | 1,779,076 |
| 2016-07-01 | $9.63 | $10.74 | $9.56 | $10.67 | $41.90 | 1,932,421 |
| 2016-06-30 | $9.84 | $9.89 | $9.32 | $9.71 | $38.13 | 3,109,027 |
| 2016-06-29 | $9.84 | $10.12 | $9.62 | $9.92 | $38.95 | 2,699,315 |
| 2016-06-28 | $9.43 | $9.90 | $9.43 | $9.63 | $37.81 | 2,020,401 |
| 2016-06-27 | $9.75 | $9.76 | $9.00 | $9.07 | $35.62 | 2,349,290 |
| 2016-06-24 | $10.06 | $10.49 | $9.87 | $9.94 | $39.03 | 2,006,232 |
| 2016-06-23 | $10.64 | $10.89 | $10.49 | $10.78 | $42.33 | 1,960,309 |
| 2016-06-22 | $10.74 | $10.98 | $10.34 | $10.37 | $40.72 | 1,461,049 |
| 2016-06-21 | $10.37 | $10.71 | $10.06 | $10.57 | $41.51 | 1,727,997 |
| 2016-06-20 | $10.56 | $10.65 | $10.18 | $10.37 | $40.72 | 1,366,683 |
| 2016-06-17 | $9.99 | $10.62 | $9.98 | $10.30 | $40.45 | 4,195,501 |
| 2016-06-16 | $10.14 | $10.17 | $9.66 | $9.94 | $39.03 | 1,494,777 |
| 2016-06-15 | $10.29 | $10.82 | $10.14 | $10.32 | $40.52 | 1,537,358 |
| 2016-06-14 | $10.32 | $10.69 | $10.10 | $10.42 | $40.92 | 1,190,122 |
| 2016-06-13 | $10.39 | $10.81 | $10.24 | $10.46 | $41.07 | 1,060,595 |
| 2016-06-10 | $10.91 | $11.01 | $10.52 | $10.53 | $41.35 | 1,269,406 |
| 2016-06-09 | $11.05 | $11.28 | $10.90 | $11.24 | $44.14 | 1,781,869 |
| 2016-06-08 | $11.16 | $11.43 | $11.01 | $11.23 | $44.10 | 2,018,749 |
| 2016-06-07 | $10.60 | $11.08 | $10.48 | $10.93 | $42.92 | 2,150,783 |
| 2016-06-06 | $9.48 | $10.66 | $9.43 | $10.60 | $41.62 | 2,456,208 |
| 2016-06-03 | $9.38 | $9.48 | $9.14 | $9.34 | $36.68 | 1,253,354 |
| 2016-06-02 | $9.54 | $9.64 | $9.18 | $9.38 | $36.83 | 1,617,080 |
| 2016-06-01 | $9.70 | $9.74 | $9.07 | $9.66 | $37.89 | 1,754,528 |
| 2016-05-31 | $9.77 | $10.13 | $9.73 | $9.89 | $38.79 | 1,798,636 |
| 2016-05-27 | $9.36 | $9.76 | $9.32 | $9.73 | $38.17 | 1,808,388 |
| 2016-05-26 | $10.25 | $10.28 | $9.42 | $9.43 | $36.99 | 1,649,365 |
| 2016-05-25 | $9.67 | $10.14 | $9.64 | $10.04 | $39.38 | 2,483,196 |
| 2016-05-24 | $9.84 | $9.84 | $9.48 | $9.57 | $37.54 | 1,509,431 |
| 2016-05-23 | $10.04 | $10.10 | $9.55 | $9.72 | $38.13 | 2,119,702 |
| 2016-05-20 | $9.78 | $10.20 | $9.62 | $10.16 | $39.85 | 1,986,130 |
| 2016-05-19 | $9.90 | $10.12 | $9.64 | $9.73 | $38.17 | 2,371,654 |
| 2016-05-18 | $10.78 | $11.03 | $10.01 | $10.12 | $39.70 | 2,018,795 |
| 2016-05-17 | $10.63 | $11.20 | $10.51 | $10.78 | $42.29 | 1,610,338 |
| 2016-05-16 | $10.55 | $11.07 | $10.52 | $10.64 | $41.74 | 1,392,258 |
| 2016-05-13 | $10.37 | $10.67 | $10.20 | $10.28 | $40.32 | 1,856,575 |
| 2016-05-12 | $10.75 | $10.95 | $10.28 | $10.46 | $41.03 | 2,097,523 |
| 2016-05-11 | $10.51 | $10.85 | $10.25 | $10.58 | $41.50 | 2,023,944 |
| 2016-05-10 | $10.36 | $10.64 | $10.26 | $10.53 | $41.30 | 1,535,482 |
| 2016-05-09 | $10.54 | $10.61 | $9.90 | $10.23 | $40.13 | 2,124,250 |
| 2016-05-06 | $10.14 | $11.02 | $10.12 | $10.78 | $42.29 | 2,291,734 |
| 2016-05-05 | $10.83 | $10.97 | $10.15 | $10.29 | $40.36 | 2,164,744 |
| 2016-05-04 | $10.85 | $11.00 | $10.36 | $10.49 | $41.15 | 2,218,948 |
| 2016-05-03 | $11.42 | $11.54 | $10.56 | $10.79 | $42.32 | 2,930,780 |
| 2016-05-02 | $11.94 | $11.99 | $11.26 | $11.68 | $45.82 | 3,341,682 |
| 2016-04-29 | $11.86 | $12.20 | $11.42 | $11.96 | $46.91 | 3,288,963 |
| 2016-04-28 | $11.67 | $12.36 | $11.44 | $11.63 | $45.62 | 2,833,882 |
| 2016-04-27 | $11.75 | $12.10 | $11.66 | $11.94 | $46.84 | 3,147,435 |
| 2016-04-26 | $11.37 | $11.65 | $10.88 | $11.60 | $45.50 | 2,161,142 |
| 2016-04-25 | $11.87 | $11.92 | $11.17 | $11.27 | $44.21 | 2,038,984 |
| 2016-04-22 | $11.20 | $12.15 | $11.15 | $11.90 | $46.68 | 2,600,122 |
| 2016-04-21 | $11.40 | $11.63 | $11.07 | $11.16 | $43.78 | 2,795,653 |
| 2016-04-20 | $11.16 | $11.73 | $10.97 | $11.30 | $44.33 | 2,977,073 |
| 2016-04-19 | $10.42 | $11.41 | $10.21 | $11.34 | $44.48 | 7,196,662 |
| 2016-04-18 | $9.68 | $10.17 | $9.57 | $10.08 | $39.54 | 5,523,916 |
| 2016-04-15 | $9.51 | $10.05 | $9.45 | $9.90 | $38.83 | 24,618,336 |
| 2016-04-14 | $11.28 | $11.35 | $10.30 | $10.59 | $41.54 | 2,057,441 |
| 2016-04-13 | $11.11 | $11.57 | $11.06 | $11.14 | $43.70 | 2,837,842 |
| 2016-04-12 | $9.93 | $11.22 | $9.68 | $11.08 | $43.46 | 3,146,740 |
| 2016-04-11 | $9.55 | $9.86 | $9.50 | $9.74 | $38.21 | 1,220,299 |
| 2016-04-08 | $9.46 | $9.69 | $9.39 | $9.47 | $37.15 | 1,840,590 |
| 2016-04-07 | $9.71 | $9.86 | $9.07 | $9.23 | $36.21 | 1,785,026 |
| 2016-04-06 | $9.87 | $10.07 | $9.42 | $9.69 | $38.01 | 2,196,934 |
| 2016-04-05 | $9.38 | $9.88 | $9.37 | $9.78 | $38.36 | 1,915,172 |
| 2016-04-04 | $9.73 | $10.04 | $9.42 | $9.55 | $37.46 | 1,666,065 |
| 2016-04-01 | $10.09 | $10.09 | $9.49 | $9.65 | $37.85 | 2,910,301 |
| 2016-03-31 | $10.17 | $10.54 | $10.10 | $10.37 | $40.68 | 2,184,155 |
| 2016-03-30 | $10.58 | $10.72 | $9.91 | $10.18 | $39.93 | 3,047,538 |
| 2016-03-29 | $10.37 | $10.52 | $9.66 | $10.30 | $40.40 | 12,826,909 |
| 2016-03-28 | $10.27 | $10.93 | $10.22 | $10.72 | $42.05 | 2,019,866 |
| 2016-03-24 | $10.17 | $10.79 | $10.05 | $10.60 | $41.58 | 1,349,277 |
| 2016-03-23 | $10.88 | $11.03 | $10.20 | $10.48 | $41.11 | 1,613,013 |
| 2016-03-22 | $10.87 | $11.16 | $10.73 | $11.01 | $43.19 | 1,226,956 |
| 2016-03-21 | $11.18 | $11.40 | $10.89 | $11.33 | $44.44 | 1,202,255 |
| 2016-03-18 | $11.47 | $11.60 | $10.99 | $11.27 | $44.21 | 3,627,533 |
| 2016-03-17 | $11.41 | $11.58 | $10.98 | $11.38 | $44.64 | 2,133,328 |
| 2016-03-16 | $11.02 | $11.60 | $11.01 | $11.26 | $44.17 | 2,165,848 |
| 2016-03-15 | $10.65 | $10.96 | $10.34 | $10.91 | $42.80 | 1,651,984 |
| 2016-03-14 | $10.90 | $11.34 | $10.61 | $10.96 | $42.99 | 1,945,403 |
| 2016-03-11 | $11.15 | $11.54 | $10.97 | $11.19 | $43.89 | 1,909,300 |
| 2016-03-10 | $10.42 | $11.27 | $10.08 | $10.97 | $43.03 | 3,494,963 |
| 2016-03-09 | $11.12 | $11.22 | $9.99 | $10.48 | $41.11 | 3,162,424 |
| 2016-03-08 | $12.26 | $12.29 | $10.50 | $10.85 | $42.56 | 3,966,272 |
| 2016-03-07 | $12.26 | $13.04 | $12.19 | $12.45 | $48.84 | 3,835,490 |
| 2016-03-04 | $11.03 | $12.90 | $10.83 | $12.36 | $48.48 | 5,511,603 |
| 2016-03-03 | $9.55 | $11.06 | $9.50 | $10.93 | $42.87 | 3,973,148 |
| 2016-03-02 | $8.62 | $9.60 | $8.52 | $9.58 | $37.54 | 2,927,089 |
| 2016-03-01 | $8.79 | $8.81 | $8.00 | $8.66 | $33.94 | 2,825,376 |
| 2016-02-29 | $8.47 | $8.95 | $8.40 | $8.67 | $33.98 | 5,714,617 |
| 2016-02-26 | $8.05 | $9.07 | $8.04 | $8.41 | $32.96 | 3,578,695 |
| 2016-02-25 | $8.29 | $8.29 | $7.25 | $7.88 | $30.88 | 3,864,139 |
| 2016-02-24 | $8.10 | $8.32 | $7.52 | $8.28 | $32.45 | 3,374,309 |
| 2016-02-23 | $8.60 | $9.04 | $8.30 | $8.32 | $32.61 | 1,752,484 |
| 2016-02-22 | $8.48 | $8.98 | $8.32 | $8.73 | $34.21 | 2,054,166 |
| 2016-02-19 | $8.41 | $8.62 | $8.00 | $8.22 | $32.21 | 1,778,089 |
| 2016-02-18 | $9.04 | $9.04 | $8.20 | $8.59 | $33.66 | 2,340,159 |
| 2016-02-17 | $8.58 | $9.20 | $8.52 | $8.87 | $34.76 | 2,088,020 |
| 2016-02-16 | $8.65 | $8.65 | $8.06 | $8.53 | $33.43 | 1,357,075 |
| 2016-02-12 | $8.22 | $8.56 | $8.07 | $8.38 | $32.84 | 2,610,702 |
| 2016-02-11 | $7.92 | $8.33 | $7.65 | $8.05 | $31.55 | 2,372,828 |
| 2016-02-10 | $8.47 | $8.77 | $8.08 | $8.09 | $31.70 | 1,719,364 |
| 2016-02-09 | $9.06 | $9.22 | $8.36 | $8.47 | $33.19 | 1,960,572 |
| 2016-02-08 | $9.43 | $9.74 | $9.15 | $9.30 | $36.45 | 1,977,709 |
| 2016-02-05 | $9.36 | $10.88 | $9.31 | $9.85 | $38.60 | 2,803,733 |
| 2016-02-04 | $9.15 | $10.24 | $9.15 | $9.74 | $38.17 | 2,477,790 |
| 2016-02-03 | $8.99 | $9.15 | $8.33 | $9.08 | $35.58 | 1,830,321 |
| 2016-02-02 | $9.05 | $9.10 | $8.71 | $8.81 | $34.53 | 1,811,225 |
| 2016-02-01 | $9.42 | $9.63 | $9.08 | $9.39 | $36.80 | 2,003,654 |
| 2016-01-29 | $9.26 | $9.80 | $8.91 | $9.78 | $38.33 | 2,597,220 |
| 2016-01-28 | $9.39 | $9.52 | $8.93 | $9.37 | $36.72 | 1,866,299 |
| 2016-01-27 | $9.07 | $9.35 | $8.85 | $8.98 | $35.19 | 2,134,719 |
| 2016-01-26 | $9.16 | $9.40 | $8.77 | $9.18 | $35.98 | 2,800,051 |
| 2016-01-25 | $9.24 | $9.52 | $8.81 | $8.86 | $34.72 | 2,329,553 |
| 2016-01-22 | $10.46 | $10.58 | $8.97 | $9.57 | $37.50 | 2,731,609 |
| 2016-01-21 | $9.77 | $10.42 | $9.51 | $9.97 | $39.07 | 2,033,040 |
| 2016-01-20 | $9.02 | $9.98 | $8.85 | $9.85 | $38.60 | 2,953,053 |
| 2016-01-19 | $10.35 | $10.35 | $9.23 | $9.42 | $36.92 | 2,052,526 |
| 2016-01-15 | $10.45 | $10.54 | $9.88 | $10.30 | $40.37 | 1,443,079 |
| 2016-01-14 | $10.64 | $11.21 | $10.26 | $11.01 | $43.15 | 2,073,971 |
| 2016-01-13 | $11.57 | $11.81 | $10.59 | $10.62 | $41.62 | 2,545,931 |
| 2016-01-12 | $11.98 | $12.10 | $10.72 | $11.34 | $44.44 | 2,543,895 |
| 2016-01-11 | $12.75 | $12.88 | $11.42 | $11.77 | $46.13 | 2,133,008 |
| 2016-01-08 | $13.05 | $13.13 | $12.58 | $12.79 | $50.12 | 1,538,155 |
| 2016-01-07 | $13.08 | $13.19 | $12.59 | $13.01 | $50.99 | 2,648,614 |
| 2016-01-06 | $14.29 | $14.30 | $12.60 | $13.50 | $52.91 | 3,585,925 |
| 2016-01-05 | $15.67 | $15.75 | $14.77 | $14.89 | $58.35 | 1,735,131 |
| 2016-01-04 | $15.38 | $16.10 | $15.08 | $15.89 | $62.27 | 1,729,450 |
| 2015-12-31 | $14.81 | $15.46 | $14.80 | $15.39 | $60.31 | 945,461 |
| 2015-12-30 | $14.88 | $15.41 | $14.80 | $14.89 | $58.35 | 838,385 |
| 2015-12-29 | $15.41 | $15.57 | $14.98 | $15.29 | $59.92 | 810,094 |
| 2015-12-28 | $15.53 | $15.67 | $14.90 | $14.97 | $58.67 | 1,029,463 |
| 2015-12-24 | $16.39 | $16.48 | $15.90 | $15.96 | $62.55 | 678,274 |
| 2015-12-23 | $15.62 | $16.47 | $15.40 | $16.41 | $64.31 | 2,145,999 |
| 2015-12-22 | $14.35 | $15.41 | $14.35 | $15.30 | $59.96 | 1,864,425 |
| 2015-12-21 | $14.34 | $14.77 | $14.14 | $14.40 | $56.43 | 1,959,246 |
| 2015-12-18 | $15.29 | $15.36 | $14.18 | $14.31 | $56.08 | 2,850,189 |
| 2015-12-17 | $15.94 | $16.07 | $15.16 | $15.39 | $60.31 | 1,458,545 |
| 2015-12-16 | $16.09 | $16.54 | $15.82 | $16.00 | $62.70 | 1,404,477 |
| 2015-12-15 | $15.44 | $16.56 | $15.36 | $16.40 | $64.27 | 2,301,968 |
| 2015-12-14 | $14.97 | $15.29 | $14.61 | $15.19 | $59.53 | 1,756,822 |
| 2015-12-11 | $14.81 | $15.16 | $14.53 | $14.96 | $58.63 | 1,629,571 |
| 2015-12-10 | $14.79 | $15.27 | $14.72 | $15.07 | $59.06 | 1,284,621 |
| 2015-12-09 | $15.38 | $15.58 | $14.50 | $14.86 | $58.24 | 1,572,792 |
| 2015-12-08 | $15.13 | $15.64 | $15.01 | $15.17 | $59.45 | 1,386,309 |
| 2015-12-07 | $15.14 | $15.57 | $15.00 | $15.54 | $60.90 | 1,630,478 |
| 2015-12-04 | $16.22 | $16.37 | $15.56 | $15.80 | $61.92 | 1,700,580 |
| 2015-12-03 | $16.45 | $16.90 | $16.41 | $16.56 | $64.90 | 1,413,946 |
| 2015-12-02 | $17.03 | $17.40 | $16.28 | $16.35 | $63.50 | 1,325,785 |
| 2015-12-01 | $17.04 | $17.51 | $16.92 | $17.25 | $67.00 | 1,296,019 |
| 2015-11-30 | $16.95 | $17.43 | $16.78 | $17.12 | $66.49 | 1,265,687 |
| 2015-11-27 | $17.10 | $17.39 | $16.64 | $16.74 | $65.02 | 498,192 |
| 2015-11-25 | $17.04 | $17.47 | $16.63 | $17.36 | $67.42 | 1,192,966 |
| 2015-11-24 | $17.22 | $17.74 | $16.94 | $17.27 | $67.07 | 1,214,933 |
| 2015-11-23 | $16.73 | $17.12 | $16.56 | $16.93 | $65.75 | 843,894 |
| 2015-11-20 | $17.25 | $17.46 | $16.71 | $16.83 | $65.36 | 1,011,088 |
| 2015-11-19 | $17.74 | $17.90 | $16.89 | $17.20 | $66.80 | 1,295,143 |
| 2015-11-18 | $17.58 | $18.32 | $17.53 | $17.91 | $69.56 | 1,558,628 |
| 2015-11-17 | $17.66 | $17.80 | $17.17 | $17.21 | $66.84 | 1,320,046 |
| 2015-11-16 | $17.42 | $17.91 | $17.27 | $17.75 | $68.94 | 1,229,281 |
| 2015-11-13 | $16.94 | $17.64 | $16.88 | $17.50 | $67.97 | 1,784,037 |
| 2015-11-12 | $17.00 | $17.47 | $16.79 | $17.03 | $66.14 | 1,566,883 |
| 2015-11-11 | $18.32 | $18.38 | $17.09 | $17.40 | $67.58 | 1,381,108 |
| 2015-11-10 | $18.07 | $18.69 | $17.91 | $18.29 | $71.03 | 1,268,742 |
| 2015-11-09 | $17.94 | $18.60 | $17.79 | $18.29 | $71.03 | 1,649,432 |
| 2015-11-06 | $18.08 | $18.58 | $17.83 | $18.06 | $70.14 | 1,561,057 |
| 2015-11-05 | $18.11 | $18.56 | $17.83 | $18.30 | $71.07 | 1,873,618 |
| 2015-11-04 | $18.28 | $18.50 | $17.96 | $18.34 | $71.23 | 1,674,261 |
| 2015-11-03 | $18.05 | $18.93 | $17.95 | $18.25 | $70.88 | 1,891,259 |
| 2015-11-02 | $16.56 | $18.00 | $16.53 | $17.96 | $69.75 | 2,003,807 |
| 2015-10-30 | $16.01 | $16.89 | $15.79 | $16.63 | $64.59 | 1,697,396 |
| 2015-10-29 | $15.29 | $16.99 | $15.28 | $15.87 | $61.64 | 1,895,113 |
| 2015-10-28 | $15.35 | $16.07 | $15.16 | $15.68 | $60.90 | 1,842,643 |
| 2015-10-27 | $15.12 | $15.65 | $14.96 | $15.27 | $59.31 | 1,418,837 |
| 2015-10-26 | $16.35 | $16.43 | $15.37 | $15.51 | $60.24 | 1,366,415 |
| 2015-10-23 | $16.50 | $16.79 | $15.99 | $16.33 | $63.42 | 1,617,972 |
| 2015-10-22 | $16.49 | $16.94 | $16.37 | $16.61 | $64.51 | 1,217,586 |
| 2015-10-21 | $16.45 | $16.60 | $16.08 | $16.21 | $62.96 | 1,301,473 |
| 2015-10-20 | $16.41 | $16.82 | $16.06 | $16.66 | $64.70 | 1,391,407 |
| 2015-10-19 | $16.26 | $16.64 | $15.95 | $16.08 | $62.45 | 1,037,627 |
| 2015-10-16 | $16.74 | $16.97 | $15.86 | $16.59 | $64.43 | 1,497,207 |
| 2015-10-15 | $16.54 | $16.83 | $16.10 | $16.73 | $64.98 | 1,198,641 |
| 2015-10-14 | $16.30 | $17.01 | $16.17 | $16.83 | $65.36 | 1,457,745 |
| 2015-10-13 | $15.93 | $16.48 | $15.74 | $16.22 | $63.00 | 1,286,854 |
| 2015-10-12 | $16.83 | $16.84 | $15.97 | $16.09 | $62.49 | 1,725,379 |
| 2015-10-09 | $16.39 | $17.00 | $16.05 | $16.84 | $65.40 | 2,080,405 |
| 2015-10-08 | $16.05 | $16.40 | $15.43 | $16.29 | $63.27 | 1,668,357 |
| 2015-10-07 | $16.65 | $16.84 | $15.37 | $16.06 | $62.37 | 2,263,930 |
| 2015-10-06 | $15.71 | $16.62 | $15.43 | $16.20 | $62.92 | 2,627,431 |
| 2015-10-05 | $14.85 | $16.13 | $14.52 | $15.60 | $60.59 | 2,757,738 |
| 2015-10-02 | $13.35 | $14.60 | $13.26 | $14.57 | $56.59 | 2,764,761 |
| 2015-10-01 | $14.44 | $14.74 | $13.26 | $13.53 | $52.55 | 2,096,848 |
| 2015-09-30 | $14.32 | $14.62 | $13.76 | $14.08 | $54.68 | 1,764,513 |
| 2015-09-29 | $13.57 | $14.31 | $13.54 | $14.25 | $55.34 | 1,794,282 |
| 2015-09-28 | $14.16 | $14.27 | $13.42 | $13.57 | $52.70 | 2,164,016 |
| 2015-09-25 | $14.79 | $14.93 | $14.21 | $14.49 | $56.28 | 1,296,758 |
| 2015-09-24 | $14.54 | $15.02 | $14.46 | $14.65 | $56.90 | 1,992,326 |
| 2015-09-23 | $15.12 | $15.34 | $14.56 | $14.65 | $56.90 | 1,712,245 |
| 2015-09-22 | $15.03 | $15.60 | $14.95 | $15.07 | $58.53 | 1,465,861 |
| 2015-09-21 | $15.57 | $15.76 | $15.10 | $15.47 | $60.08 | 1,372,657 |
| 2015-09-18 | $16.16 | $16.48 | $15.25 | $15.44 | $59.97 | 2,328,935 |
| 2015-09-17 | $17.03 | $17.36 | $16.67 | $16.87 | $65.52 | 1,706,709 |
| 2015-09-16 | $16.59 | $17.46 | $16.43 | $17.12 | $66.49 | 2,004,418 |
| 2015-09-15 | $15.78 | $16.53 | $15.74 | $16.41 | $63.73 | 1,201,276 |
| 2015-09-14 | $15.46 | $15.80 | $15.16 | $15.68 | $60.90 | 1,270,748 |
| 2015-09-11 | $15.52 | $15.67 | $14.98 | $15.48 | $60.12 | 1,270,181 |
| 2015-09-10 | $15.67 | $16.04 | $15.29 | $15.86 | $61.60 | 1,301,909 |
| 2015-09-09 | $16.34 | $16.89 | $15.56 | $15.66 | $60.82 | 1,858,211 |
| 2015-09-08 | $15.94 | $16.51 | $15.69 | $16.36 | $63.54 | 2,089,895 |
| 2015-09-04 | $16.12 | $16.23 | $15.41 | $15.72 | $61.05 | 1,463,654 |
| 2015-09-03 | $16.26 | $16.90 | $16.01 | $16.29 | $63.27 | 1,709,035 |
| 2015-09-02 | $17.24 | $17.31 | $15.72 | $16.24 | $63.07 | 2,450,390 |
| 2015-09-01 | $17.35 | $17.72 | $16.87 | $17.09 | $65.77 | 1,384,763 |
| 2015-08-31 | $17.41 | $18.16 | $16.71 | $18.11 | $69.69 | 1,921,241 |
| 2015-08-28 | $16.49 | $18.20 | $16.49 | $17.83 | $68.61 | 2,198,463 |
| 2015-08-27 | $15.90 | $17.05 | $15.76 | $17.03 | $65.54 | 2,355,589 |
| 2015-08-26 | $15.40 | $15.58 | $14.98 | $15.45 | $59.46 | 1,978,897 |
| 2015-08-25 | $15.82 | $15.86 | $15.04 | $15.04 | $57.88 | 1,611,411 |
Valaris plc - Class A (VALPQ) News Headlines
Recent Valaris plc - Class A (VALPQ) News
Similar Companies to Valaris plc - Class A (VALPQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |