Beijing Toread Outdoor Products Company Ltd (300005) Exchange: SHE
Data as of July 17, 2025
$8.38 ($0.00) 0.00%
Beijing Toread Outdoor Products Company Ltd - Daily Information
Click for more stock information on Beijing Toread Outdoor Products Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.36 |
| Previous Close | $8.38 |
| High | $8.49 |
| Low | $8.35 |
| Adjusted Open | $8.36 |
| Previous Adjusted Close | $8.38 |
| Adjusted High | $8.49 |
| Adjusted Low | $8.35 |
About Beijing Toread Outdoor Products Company Ltd (300005)
Beijing Toread Outdoor Products Co., Ltd. is a China-based company principally engaged in research, development, design, outsourcing production and sale of outdoor products. The Company's major products are outdoor clothing, outdoor shoes and outdoor equipment, including charge clothes, quick-drying clothes, ski jackets, hiking shoes, mountaineering shoes, tents, backpacks, sleeping bags, moisture-proof mats, glasses, canteens, alpenstocks, folding products series and outdoor cooking equipment, among others. The Company also involves in operation of regular chain stores of outdoor products. The Company distributes its products in domestic and overseas markets. As of December 31, 2011, the Company owned 1,041 chain stores, including 144 wholly owned stores and 897 franchised stores.
Invest in Beijing Toread Outdoor Products Company Ltd (300005)
Historical Stock Data for Beijing Toread Outdoor Products Company Ltd (300005)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.36 | $8.49 | $8.35 | $8.38 | $8.38 | 21,617,640 |
| 2025-07-08 | $8.30 | $8.42 | $8.27 | $8.38 | $8.38 | 19,101,550 |
| 2025-07-07 | $8.26 | $8.35 | $8.26 | $8.30 | $8.30 | 12,646,950 |
| 2025-07-04 | $8.44 | $8.47 | $8.28 | $8.28 | $8.28 | 23,024,700 |
| 2025-07-03 | $8.47 | $8.59 | $8.41 | $8.46 | $8.46 | 20,380,640 |
| 2025-07-02 | $8.40 | $8.65 | $8.40 | $8.52 | $8.52 | 39,574,840 |
| 2025-07-01 | $8.53 | $8.57 | $8.36 | $8.45 | $8.45 | 25,121,550 |
| 2025-06-30 | $8.48 | $8.58 | $8.46 | $8.53 | $8.53 | 19,721,150 |
| 2025-06-27 | $8.54 | $8.56 | $8.44 | $8.51 | $8.51 | 22,008,750 |
| 2025-06-26 | $8.52 | $8.64 | $8.40 | $8.54 | $8.54 | 33,003,700 |
| 2025-06-25 | $8.53 | $8.57 | $8.40 | $8.52 | $8.52 | 28,650,420 |
| 2025-06-24 | $8.31 | $8.53 | $8.29 | $8.49 | $8.49 | 30,843,060 |
| 2025-06-23 | $8.15 | $8.28 | $8.11 | $8.27 | $8.27 | 17,568,630 |
| 2025-06-20 | $8.34 | $8.37 | $8.18 | $8.21 | $8.21 | 21,157,450 |
| 2025-06-19 | $8.46 | $8.59 | $8.27 | $8.30 | $8.30 | 29,002,050 |
| 2025-06-18 | $8.60 | $8.66 | $8.44 | $8.55 | $8.55 | 29,660,500 |
| 2025-06-17 | $8.75 | $8.88 | $8.62 | $8.67 | $8.67 | 30,771,550 |
| 2025-06-13 | $9.12 | $9.20 | $8.70 | $8.70 | $8.70 | 65,669,300 |
| 2025-06-12 | $9.30 | $9.32 | $9.13 | $9.22 | $9.22 | 42,252,550 |
| 2025-06-11 | $9.40 | $9.52 | $9.32 | $9.36 | $9.36 | 46,810,120 |
| 2025-06-10 | $9.60 | $9.72 | $9.33 | $9.48 | $9.48 | 76,346,700 |
| 2025-06-09 | $9.15 | $9.79 | $9.15 | $9.66 | $9.66 | 98,538,070 |
| 2025-06-06 | $9.41 | $9.48 | $9.06 | $9.12 | $9.12 | 57,434,300 |
| 2025-06-05 | $9.16 | $9.71 | $9.16 | $9.50 | $9.50 | 94,501,440 |
| 2025-06-04 | $9.05 | $9.28 | $9.05 | $9.19 | $9.19 | 37,207,970 |
| 2025-06-03 | $8.91 | $9.29 | $8.79 | $9.14 | $9.14 | 38,149,870 |
| 2025-05-30 | $9.42 | $9.49 | $9.03 | $9.07 | $9.07 | 51,399,900 |
| 2025-05-29 | $9.12 | $9.58 | $9.12 | $9.50 | $9.50 | 57,674,100 |
| 2025-05-28 | $9.32 | $9.46 | $9.10 | $9.15 | $9.15 | 39,691,000 |
| 2025-05-27 | $9.21 | $9.46 | $9.07 | $9.37 | $9.37 | 46,537,100 |
| 2025-05-26 | $9.05 | $9.24 | $9.00 | $9.22 | $9.22 | 38,782,950 |
| 2025-05-23 | $9.28 | $9.40 | $9.03 | $9.10 | $9.10 | 47,301,700 |
| 2025-05-22 | $9.53 | $9.86 | $9.16 | $9.19 | $9.19 | 68,765,750 |
| 2025-05-21 | $9.96 | $9.96 | $9.60 | $9.61 | $9.61 | 73,493,860 |
| 2025-05-20 | $9.57 | $10.10 | $9.55 | $10.10 | $10.10 | 119,784,560 |
| 2025-05-19 | $9.60 | $9.61 | $9.23 | $9.56 | $9.56 | 69,313,650 |
| 2025-05-16 | $9.54 | $9.84 | $9.54 | $9.69 | $9.69 | 65,222,400 |
| 2025-05-15 | $9.86 | $9.86 | $9.55 | $9.62 | $9.62 | 62,960,650 |
| 2025-05-14 | $9.87 | $9.99 | $9.72 | $9.85 | $9.85 | 75,184,730 |
| 2025-05-13 | $10.17 | $10.35 | $9.88 | $9.98 | $9.98 | 97,440,100 |
| 2025-05-12 | $10.18 | $10.35 | $9.94 | $10.06 | $10.06 | 105,042,950 |
| 2025-05-09 | $10.58 | $11.04 | $9.99 | $10.06 | $10.06 | 153,536,650 |
| 2025-05-08 | $10.49 | $11.06 | $10.22 | $10.82 | $10.82 | 175,549,110 |
| 2025-05-07 | $10.70 | $11.95 | $10.54 | $10.62 | $10.62 | 257,287,030 |
| 2025-05-06 | $10.99 | $11.15 | $10.44 | $10.70 | $10.70 | 247,146,590 |
| 2025-04-30 | $9.00 | $10.15 | $9.00 | $10.15 | $10.15 | 165,876,640 |
| 2025-04-29 | $8.13 | $8.71 | $8.09 | $8.46 | $8.46 | 73,679,680 |
| 2025-04-28 | $8.37 | $8.53 | $8.11 | $8.11 | $8.11 | 48,285,500 |
| 2025-04-25 | $8.16 | $8.54 | $8.16 | $8.37 | $8.37 | 57,550,890 |
| 2025-04-24 | $8.49 | $8.49 | $8.15 | $8.21 | $8.21 | 60,177,000 |
| 2025-04-23 | $8.54 | $8.70 | $8.43 | $8.51 | $8.51 | 67,455,380 |
| 2025-04-22 | $8.90 | $8.94 | $8.43 | $8.43 | $8.43 | 99,628,910 |
| 2025-04-21 | $8.95 | $9.10 | $8.70 | $9.01 | $9.01 | 99,937,000 |
| 2025-04-18 | $10.05 | $10.33 | $9.11 | $9.11 | $9.11 | 123,655,950 |
| 2025-04-17 | $9.79 | $10.13 | $9.52 | $10.04 | $10.04 | 116,193,670 |
| 2025-04-16 | $9.73 | $10.37 | $9.64 | $9.80 | $9.80 | 139,216,980 |
| 2025-04-15 | $10.04 | $10.17 | $9.57 | $9.96 | $9.96 | 133,764,050 |
| 2025-04-14 | $9.50 | $10.50 | $9.32 | $10.01 | $10.01 | 187,490,780 |
| 2025-04-11 | $8.70 | $9.28 | $8.56 | $9.01 | $9.01 | 128,467,950 |
| 2025-04-10 | $8.88 | $9.41 | $8.77 | $8.90 | $8.90 | 146,172,690 |
| 2025-04-09 | $8.80 | $8.89 | $8.01 | $8.55 | $8.55 | 122,018,890 |
| 2025-04-08 | $8.86 | $9.33 | $8.67 | $9.26 | $9.26 | 151,534,640 |
| 2025-04-07 | $8.50 | $9.23 | $8.01 | $8.71 | $8.71 | 157,805,530 |
| 2025-04-03 | $8.93 | $9.85 | $8.61 | $9.50 | $9.50 | 198,601,650 |
| 2025-04-02 | $7.77 | $9.31 | $7.73 | $8.58 | $8.58 | 123,896,140 |
| 2025-04-01 | $7.73 | $7.86 | $7.68 | $7.76 | $7.76 | 13,610,950 |
| 2025-03-31 | $8.00 | $8.04 | $7.68 | $7.75 | $7.75 | 19,004,500 |
| 2025-03-28 | $7.92 | $8.14 | $7.90 | $8.06 | $8.06 | 17,862,900 |
| 2025-03-27 | $8.05 | $8.15 | $7.91 | $7.95 | $7.95 | 16,379,500 |
| 2025-03-26 | $7.62 | $8.20 | $7.62 | $8.08 | $8.08 | 23,217,300 |
| 2025-03-25 | $7.85 | $7.90 | $7.63 | $7.68 | $7.68 | 22,067,600 |
| 2025-03-24 | $8.12 | $8.33 | $7.78 | $7.90 | $7.90 | 33,369,070 |
| 2025-03-21 | $8.18 | $8.37 | $8.07 | $8.10 | $8.10 | 27,149,170 |
| 2025-03-20 | $8.24 | $8.30 | $8.11 | $8.25 | $8.25 | 22,510,550 |
| 2025-03-19 | $8.00 | $8.33 | $7.71 | $8.24 | $8.24 | 47,697,480 |
| 2025-03-18 | $8.07 | $8.32 | $7.89 | $8.29 | $8.29 | 34,222,550 |
| 2025-03-17 | $8.01 | $8.42 | $7.97 | $8.02 | $8.02 | 42,691,860 |
| 2025-03-14 | $7.85 | $8.00 | $7.79 | $7.90 | $7.90 | 23,268,750 |
| 2025-03-13 | $8.01 | $8.13 | $7.70 | $7.83 | $7.83 | 30,067,940 |
| 2025-03-12 | $7.95 | $8.20 | $7.94 | $8.08 | $8.08 | 25,418,320 |
| 2025-03-11 | $7.88 | $7.98 | $7.81 | $7.91 | $7.91 | 15,983,800 |
| 2025-03-10 | $8.15 | $8.16 | $7.87 | $7.98 | $7.98 | 27,422,700 |
| 2025-03-07 | $8.20 | $8.31 | $8.07 | $8.15 | $8.15 | 24,909,710 |
| 2025-03-06 | $8.03 | $8.35 | $7.95 | $8.21 | $8.21 | 36,404,450 |
| 2025-03-05 | $7.78 | $8.06 | $7.59 | $8.00 | $8.00 | 32,205,890 |
| 2025-03-04 | $7.75 | $7.94 | $7.44 | $7.86 | $7.86 | 36,075,970 |
| 2025-03-03 | $8.01 | $8.14 | $7.72 | $7.90 | $7.90 | 35,047,890 |
| 2025-02-28 | $7.85 | $7.98 | $7.74 | $7.87 | $7.87 | 36,550,210 |
| 2025-02-27 | $7.63 | $7.85 | $7.49 | $7.84 | $7.84 | 35,715,160 |
| 2025-02-26 | $7.41 | $7.61 | $7.26 | $7.61 | $7.61 | 33,966,740 |
| 2025-02-25 | $7.45 | $7.52 | $7.31 | $7.38 | $7.38 | 25,763,920 |
| 2025-02-24 | $7.19 | $7.59 | $7.15 | $7.50 | $7.50 | 62,517,540 |
| 2025-02-20 | $6.68 | $6.78 | $6.65 | $6.77 | $6.77 | 14,305,500 |
| 2025-02-19 | $6.65 | $6.75 | $6.62 | $6.69 | $6.69 | 12,860,750 |
| 2025-02-18 | $7.00 | $7.00 | $6.63 | $6.65 | $6.65 | 18,339,050 |
| 2025-02-17 | $6.91 | $7.01 | $6.89 | $6.95 | $6.95 | 16,220,350 |
| 2025-02-14 | $6.94 | $6.98 | $6.86 | $6.90 | $6.90 | 13,260,450 |
| 2025-02-13 | $7.03 | $7.09 | $6.96 | $6.98 | $6.98 | 12,129,700 |
| 2025-02-12 | $6.91 | $7.09 | $6.90 | $7.05 | $7.05 | 16,654,350 |
| 2025-02-11 | $7.07 | $7.07 | $6.89 | $6.93 | $6.93 | 10,780,500 |
| 2025-02-10 | $7.09 | $7.09 | $6.94 | $7.03 | $7.03 | 14,755,450 |
| 2025-02-07 | $6.89 | $7.14 | $6.81 | $7.06 | $7.06 | 20,201,250 |
| 2025-02-06 | $6.71 | $6.88 | $6.62 | $6.86 | $6.86 | 13,143,750 |
| 2025-02-05 | $6.76 | $6.82 | $6.62 | $6.70 | $6.70 | 12,009,150 |
| 2025-01-27 | $6.84 | $6.96 | $6.74 | $6.75 | $6.75 | 11,197,740 |
| 2025-01-24 | $6.62 | $6.88 | $6.60 | $6.83 | $6.83 | 12,486,850 |
| 2025-01-23 | $6.85 | $6.93 | $6.63 | $6.64 | $6.64 | 14,260,750 |
| 2025-01-22 | $6.71 | $6.88 | $6.63 | $6.76 | $6.76 | 15,556,000 |
| 2025-01-21 | $6.83 | $6.85 | $6.66 | $6.72 | $6.72 | 8,774,200 |
| 2025-01-20 | $6.71 | $6.87 | $6.65 | $6.80 | $6.80 | 10,319,250 |
| 2025-01-17 | $6.68 | $6.73 | $6.58 | $6.67 | $6.67 | 9,990,100 |
| 2025-01-16 | $6.66 | $6.83 | $6.60 | $6.69 | $6.69 | 10,888,900 |
| 2025-01-15 | $6.61 | $6.70 | $6.56 | $6.62 | $6.62 | 12,078,750 |
| 2025-01-14 | $6.35 | $6.62 | $6.30 | $6.61 | $6.61 | 15,166,200 |
| 2025-01-13 | $6.14 | $6.32 | $6.03 | $6.29 | $6.29 | 13,092,700 |
| 2025-01-09 | $6.60 | $6.65 | $6.49 | $6.52 | $6.52 | 10,391,950 |
| 2025-01-08 | $6.74 | $6.76 | $6.42 | $6.61 | $6.61 | 15,439,480 |
| 2025-01-07 | $6.55 | $6.76 | $6.45 | $6.75 | $6.75 | 11,531,300 |
| 2025-01-06 | $6.55 | $6.63 | $6.31 | $6.55 | $6.55 | 11,819,300 |
| 2025-01-03 | $6.97 | $7.02 | $6.52 | $6.55 | $6.55 | 19,502,450 |
| 2025-01-02 | $7.07 | $7.25 | $6.89 | $6.96 | $6.96 | 17,167,050 |
| 2024-12-31 | $7.20 | $7.29 | $7.01 | $7.01 | $7.01 | 13,551,540 |
| 2024-12-30 | $7.33 | $7.33 | $7.09 | $7.18 | $7.18 | 10,700,600 |
| 2024-12-27 | $7.27 | $7.42 | $7.13 | $7.33 | $7.33 | 13,428,600 |
| 2024-12-26 | $7.23 | $7.34 | $7.18 | $7.22 | $7.22 | 9,694,550 |
| 2024-12-25 | $7.45 | $7.46 | $7.17 | $7.23 | $7.23 | 14,690,150 |
| 2024-12-24 | $7.42 | $7.50 | $7.28 | $7.44 | $7.44 | 17,491,670 |
| 2024-12-23 | $7.80 | $7.80 | $7.27 | $7.39 | $7.39 | 36,692,660 |
| 2024-12-20 | $7.64 | $7.98 | $7.63 | $7.80 | $7.80 | 22,032,100 |
| 2024-12-19 | $7.63 | $7.78 | $7.50 | $7.70 | $7.70 | 28,488,490 |
| 2024-12-18 | $7.65 | $7.93 | $7.55 | $7.75 | $7.75 | 37,325,500 |
| 2024-12-17 | $8.66 | $8.78 | $7.89 | $7.96 | $7.96 | 56,787,580 |
| 2024-12-16 | $8.51 | $9.16 | $8.40 | $8.50 | $8.50 | 98,464,900 |
| 2024-12-13 | $8.38 | $8.51 | $8.26 | $8.33 | $8.33 | 68,924,740 |
| 2024-12-12 | $7.80 | $8.30 | $7.61 | $8.26 | $8.26 | 56,152,820 |
| 2024-12-11 | $7.67 | $7.84 | $7.62 | $7.80 | $7.80 | 15,364,550 |
| 2024-12-10 | $7.96 | $8.06 | $7.67 | $7.67 | $7.67 | 30,403,500 |
| 2024-12-09 | $8.10 | $8.12 | $7.55 | $7.72 | $7.72 | 40,048,410 |
| 2024-12-06 | $8.24 | $8.38 | $8.05 | $8.17 | $8.17 | 29,875,100 |
| 2024-12-05 | $8.08 | $8.24 | $8.02 | $8.12 | $8.12 | 16,274,340 |
| 2024-12-04 | $8.19 | $8.35 | $8.09 | $8.15 | $8.15 | 22,585,700 |
| 2024-12-03 | $8.21 | $8.30 | $8.06 | $8.18 | $8.18 | 20,035,410 |
| 2024-12-02 | $7.87 | $8.33 | $7.87 | $8.28 | $8.28 | 30,815,700 |
| 2024-11-29 | $7.76 | $8.03 | $7.68 | $7.89 | $7.89 | 18,638,340 |
| 2024-11-28 | $7.88 | $8.04 | $7.78 | $7.79 | $7.79 | 17,220,000 |
| 2024-11-27 | $7.70 | $7.85 | $7.65 | $7.85 | $7.85 | 16,249,380 |
| 2024-11-26 | $8.00 | $8.00 | $7.71 | $7.75 | $7.75 | 16,551,050 |
| 2024-11-25 | $7.71 | $8.11 | $7.65 | $8.03 | $8.03 | 35,425,250 |
| 2024-11-22 | $7.96 | $7.98 | $7.64 | $7.68 | $7.68 | 18,005,500 |
| 2024-11-21 | $8.08 | $8.22 | $7.90 | $8.00 | $8.00 | 20,807,160 |
| 2024-11-20 | $7.89 | $8.22 | $7.83 | $8.14 | $8.14 | 25,985,270 |
| 2024-11-19 | $7.57 | $7.92 | $7.53 | $7.92 | $7.92 | 23,911,520 |
| 2024-11-18 | $7.52 | $7.81 | $7.36 | $7.62 | $7.62 | 30,404,150 |
| 2024-11-15 | $7.77 | $7.80 | $7.49 | $7.49 | $7.49 | 19,758,300 |
| 2024-11-14 | $8.13 | $8.20 | $7.71 | $7.72 | $7.72 | 35,412,590 |
| 2024-11-13 | $8.34 | $8.44 | $8.05 | $8.20 | $8.20 | 28,946,100 |
| 2024-11-12 | $8.53 | $8.65 | $8.30 | $8.36 | $8.36 | 26,766,840 |
| 2024-11-11 | $8.38 | $8.60 | $8.27 | $8.51 | $8.51 | 31,575,410 |
| 2024-11-08 | $8.80 | $8.89 | $8.45 | $8.50 | $8.50 | 53,699,740 |
| 2024-11-07 | $8.51 | $9.23 | $8.51 | $8.89 | $8.89 | 60,913,320 |
| 2024-11-06 | $8.36 | $8.85 | $8.27 | $8.48 | $8.48 | 50,449,670 |
| 2024-11-05 | $8.27 | $8.43 | $8.22 | $8.34 | $8.34 | 42,489,120 |
| 2024-11-04 | $8.10 | $8.42 | $7.94 | $8.32 | $8.32 | 37,083,390 |
| 2024-11-01 | $8.45 | $8.50 | $7.95 | $8.12 | $8.12 | 50,561,920 |
| 2024-10-31 | $8.29 | $8.76 | $8.29 | $8.52 | $8.52 | 51,862,710 |
| 2024-10-30 | $8.81 | $8.81 | $8.39 | $8.49 | $8.49 | 46,339,300 |
| 2024-10-29 | $8.98 | $9.16 | $8.40 | $8.89 | $8.89 | 77,846,740 |
| 2024-10-28 | $8.77 | $9.29 | $8.69 | $9.00 | $9.00 | 92,541,670 |
| 2024-10-25 | $8.35 | $8.80 | $8.10 | $8.70 | $8.70 | 80,428,150 |
| 2024-10-24 | $8.02 | $8.34 | $7.90 | $8.17 | $8.17 | 54,053,020 |
| 2024-10-23 | $8.13 | $8.55 | $7.95 | $8.14 | $8.14 | 97,819,760 |
| 2024-10-22 | $7.58 | $8.28 | $7.50 | $7.99 | $7.99 | 96,211,160 |
| 2024-10-21 | $6.95 | $7.74 | $6.95 | $7.56 | $7.56 | 69,116,390 |
| 2024-10-18 | $6.58 | $7.07 | $6.47 | $6.94 | $6.94 | 43,949,650 |
| 2024-10-17 | $6.47 | $6.87 | $6.46 | $6.61 | $6.61 | 41,220,600 |
| 2024-10-16 | $6.33 | $6.66 | $6.30 | $6.37 | $6.37 | 19,527,050 |
| 2024-10-15 | $6.50 | $6.71 | $6.36 | $6.47 | $6.47 | 27,820,050 |
| 2024-10-14 | $6.50 | $6.59 | $6.27 | $6.55 | $6.55 | 32,527,210 |
| 2024-10-11 | $6.52 | $6.67 | $6.19 | $6.49 | $6.49 | 32,966,530 |
| 2024-10-10 | $6.80 | $6.92 | $6.47 | $6.62 | $6.62 | 31,162,440 |
| 2024-10-09 | $7.25 | $7.40 | $6.56 | $6.56 | $6.56 | 49,770,610 |
| 2024-10-08 | $7.84 | $7.84 | $6.80 | $7.76 | $7.76 | 78,319,140 |
| 2024-09-30 | $5.88 | $6.60 | $5.72 | $6.55 | $6.55 | 65,837,390 |
| 2024-09-27 | $5.46 | $5.77 | $5.38 | $5.59 | $5.59 | 40,929,610 |
| 2024-09-26 | $5.20 | $5.35 | $5.19 | $5.35 | $5.35 | 24,186,150 |
| 2024-09-25 | $5.19 | $5.38 | $5.14 | $5.18 | $5.18 | 29,455,320 |
| 2024-09-24 | $5.00 | $5.20 | $5.00 | $5.13 | $5.13 | 21,910,870 |
| 2024-09-23 | $5.00 | $5.08 | $4.91 | $5.00 | $5.00 | 13,772,590 |
| 2024-09-20 | $4.99 | $5.08 | $4.88 | $5.01 | $5.01 | 18,357,590 |
| 2024-09-19 | $4.92 | $5.09 | $4.85 | $4.98 | $4.98 | 17,069,590 |
| 2024-09-18 | $4.96 | $5.02 | $4.79 | $4.89 | $4.89 | 18,547,570 |
| 2024-09-13 | $5.22 | $5.26 | $4.98 | $4.98 | $4.98 | 29,569,220 |
| 2024-09-12 | $5.28 | $5.51 | $5.27 | $5.28 | $5.28 | 35,072,700 |
| 2024-09-11 | $5.38 | $5.45 | $5.20 | $5.32 | $5.32 | 28,895,830 |
| 2024-09-10 | $5.20 | $5.37 | $5.05 | $5.35 | $5.35 | 37,591,600 |
| 2024-09-09 | $5.00 | $5.14 | $4.95 | $5.07 | $5.07 | 15,231,700 |
| 2024-09-06 | $5.21 | $5.27 | $5.02 | $5.04 | $5.04 | 18,724,400 |
| 2024-09-05 | $5.18 | $5.29 | $5.17 | $5.22 | $5.22 | 14,297,360 |
| 2024-09-04 | $5.25 | $5.33 | $5.16 | $5.19 | $5.19 | 19,617,000 |
| 2024-09-03 | $5.34 | $5.43 | $5.27 | $5.32 | $5.32 | 21,718,670 |
| 2024-09-02 | $5.38 | $5.48 | $5.33 | $5.34 | $5.34 | 30,887,090 |
| 2024-08-30 | $5.25 | $5.52 | $5.23 | $5.38 | $5.38 | 37,167,810 |
| 2024-08-29 | $5.20 | $5.33 | $5.08 | $5.29 | $5.29 | 29,194,150 |
| 2024-08-28 | $5.36 | $5.47 | $5.20 | $5.28 | $5.28 | 35,179,870 |
| 2024-08-27 | $5.62 | $5.64 | $5.33 | $5.44 | $5.44 | 50,998,350 |
| 2024-08-26 | $5.33 | $6.07 | $5.25 | $5.75 | $5.75 | 84,517,520 |
| 2024-08-23 | $5.82 | $5.94 | $5.48 | $5.52 | $5.52 | 101,250,070 |
| 2024-08-22 | $5.07 | $6.06 | $5.02 | $6.06 | $6.06 | 93,909,600 |
| 2024-08-21 | $5.02 | $5.19 | $5.01 | $5.05 | $5.05 | 12,416,050 |
| 2024-08-20 | $5.04 | $5.20 | $4.96 | $5.05 | $5.05 | 18,440,140 |
| 2024-08-19 | $5.15 | $5.18 | $5.02 | $5.04 | $5.04 | 20,391,220 |
| 2024-08-16 | $4.95 | $5.57 | $4.91 | $5.22 | $5.22 | 44,077,260 |
| 2024-08-15 | $4.73 | $5.01 | $4.67 | $4.98 | $4.98 | 27,037,330 |
| 2024-08-14 | $4.58 | $4.78 | $4.56 | $4.74 | $4.74 | 22,751,400 |
| 2024-08-13 | $4.53 | $4.59 | $4.50 | $4.58 | $4.58 | 10,059,290 |
| 2024-08-12 | $4.51 | $4.61 | $4.49 | $4.56 | $4.56 | 10,700,550 |
| 2024-08-09 | $4.60 | $4.65 | $4.52 | $4.52 | $4.52 | 10,744,970 |
| 2024-08-08 | $4.63 | $4.65 | $4.50 | $4.59 | $4.59 | 18,317,650 |
| 2024-08-07 | $4.71 | $4.73 | $4.60 | $4.64 | $4.64 | 22,959,540 |
| 2024-08-06 | $4.68 | $4.86 | $4.68 | $4.76 | $4.76 | 35,069,720 |
| 2024-08-05 | $4.66 | $4.97 | $4.66 | $4.75 | $4.75 | 43,182,080 |
| 2024-08-02 | $4.66 | $4.69 | $4.56 | $4.58 | $4.58 | 13,300,380 |
| 2024-08-01 | $4.79 | $4.82 | $4.69 | $4.70 | $4.70 | 14,555,000 |
| 2024-07-31 | $4.51 | $4.85 | $4.50 | $4.82 | $4.82 | 17,711,720 |
| 2024-07-30 | $4.47 | $4.51 | $4.42 | $4.49 | $4.49 | 7,424,990 |
| 2024-07-29 | $4.56 | $4.57 | $4.46 | $4.48 | $4.48 | 10,255,430 |
| 2024-07-26 | $4.45 | $4.66 | $4.45 | $4.57 | $4.57 | 16,056,900 |
| 2024-07-25 | $4.74 | $4.75 | $4.43 | $4.50 | $4.50 | 24,351,910 |
| 2024-07-24 | $4.64 | $4.64 | $4.50 | $4.52 | $4.52 | 9,447,100 |
| 2024-07-23 | $4.79 | $4.80 | $4.62 | $4.63 | $4.63 | 6,572,560 |
| 2024-07-22 | $4.76 | $4.80 | $4.65 | $4.79 | $4.79 | 7,300,350 |
| 2024-07-19 | $4.65 | $4.77 | $4.63 | $4.76 | $4.76 | 7,328,500 |
| 2024-07-18 | $4.73 | $4.73 | $4.58 | $4.66 | $4.66 | 7,443,740 |
| 2024-07-17 | $4.76 | $4.79 | $4.69 | $4.73 | $4.73 | 5,340,610 |
| 2024-07-16 | $4.87 | $4.88 | $4.75 | $4.76 | $4.76 | 7,967,000 |
| 2024-07-15 | $5.00 | $5.01 | $4.86 | $4.89 | $4.89 | 6,378,100 |
| 2024-07-12 | $4.99 | $5.04 | $4.94 | $5.01 | $5.01 | 6,202,300 |
| 2024-07-11 | $4.82 | $4.98 | $4.82 | $4.97 | $4.97 | 8,213,000 |
| 2024-07-10 | $4.77 | $4.84 | $4.73 | $4.75 | $4.75 | 6,919,000 |
| 2024-07-09 | $4.70 | $4.80 | $4.63 | $4.77 | $4.77 | 8,186,470 |
| 2024-07-08 | $4.88 | $4.90 | $4.69 | $4.72 | $4.72 | 8,325,900 |
| 2024-07-05 | $4.84 | $4.89 | $4.78 | $4.87 | $4.87 | 7,324,490 |
| 2024-07-04 | $5.00 | $5.01 | $4.82 | $4.84 | $4.84 | 7,468,150 |
| 2024-07-03 | $5.00 | $5.05 | $4.96 | $5.00 | $5.00 | 5,986,400 |
| 2024-07-02 | $5.02 | $5.08 | $4.96 | $5.02 | $5.02 | 7,069,450 |
| 2024-07-01 | $5.02 | $5.09 | $4.90 | $5.02 | $5.02 | 12,625,500 |
| 2024-06-28 | $5.15 | $5.31 | $5.00 | $5.01 | $5.01 | 16,380,950 |
| 2024-06-27 | $5.34 | $5.39 | $5.13 | $5.16 | $5.16 | 9,171,750 |
| 2024-06-26 | $5.16 | $5.33 | $5.10 | $5.33 | $5.33 | 6,198,750 |
| 2024-06-25 | $5.09 | $5.26 | $5.07 | $5.15 | $5.15 | 9,332,930 |
| 2024-06-24 | $5.27 | $5.27 | $5.04 | $5.05 | $5.05 | 9,299,900 |
| 2024-06-21 | $5.23 | $5.35 | $5.15 | $5.30 | $5.30 | 8,209,350 |
| 2024-06-20 | $5.32 | $5.37 | $5.19 | $5.21 | $5.21 | 5,867,130 |
| 2024-06-19 | $5.43 | $5.49 | $5.33 | $5.34 | $5.34 | 6,746,250 |
| 2024-06-18 | $5.46 | $5.49 | $5.38 | $5.46 | $5.46 | 8,188,100 |
| 2024-06-17 | $5.39 | $5.46 | $5.33 | $5.39 | $5.39 | 6,571,280 |
| 2024-06-14 | $5.39 | $5.46 | $5.26 | $5.41 | $5.41 | 9,580,530 |
| 2024-06-13 | $5.48 | $5.50 | $5.33 | $5.35 | $5.35 | 8,099,830 |
| 2024-06-12 | $5.38 | $5.55 | $5.32 | $5.45 | $5.45 | 9,388,800 |
| 2024-06-11 | $5.36 | $5.42 | $5.17 | $5.38 | $5.38 | 10,854,250 |
| 2024-06-07 | $5.25 | $5.44 | $5.21 | $5.37 | $5.37 | 12,765,950 |
| 2024-06-06 | $5.54 | $5.60 | $5.14 | $5.19 | $5.19 | 18,227,590 |
| 2024-06-05 | $5.68 | $5.70 | $5.50 | $5.53 | $5.53 | 8,037,200 |
| 2024-06-04 | $5.66 | $5.71 | $5.49 | $5.62 | $5.62 | 11,973,100 |
| 2024-06-03 | $5.78 | $5.82 | $5.65 | $5.73 | $5.73 | 9,850,350 |
| 2024-05-31 | $5.64 | $5.86 | $5.61 | $5.79 | $5.79 | 10,245,450 |
| 2024-05-30 | $5.74 | $5.80 | $5.65 | $5.68 | $5.68 | 7,291,800 |
| 2024-05-29 | $5.73 | $5.81 | $5.72 | $5.77 | $5.77 | 6,642,600 |
| 2024-05-28 | $5.86 | $5.88 | $5.75 | $5.78 | $5.78 | 6,844,510 |
| 2024-05-27 | $5.85 | $5.91 | $5.73 | $5.87 | $5.87 | 12,063,010 |
| 2024-05-24 | $5.96 | $6.04 | $5.86 | $5.89 | $5.89 | 10,459,680 |
| 2024-05-23 | $6.04 | $6.08 | $5.92 | $5.98 | $5.98 | 10,328,150 |
| 2024-05-22 | $6.07 | $6.09 | $5.98 | $6.04 | $6.04 | 10,611,950 |
| 2024-05-21 | $5.88 | $6.10 | $5.83 | $6.07 | $6.07 | 14,651,910 |
| 2024-05-20 | $5.89 | $5.97 | $5.83 | $5.92 | $5.92 | 10,947,550 |
| 2024-05-17 | $5.89 | $5.91 | $5.81 | $5.82 | $5.82 | 11,797,750 |
| 2024-05-16 | $5.82 | $6.06 | $5.81 | $5.92 | $5.92 | 13,860,840 |
| 2024-05-15 | $5.80 | $5.86 | $5.79 | $5.82 | $5.82 | 9,048,630 |
| 2024-05-14 | $5.67 | $5.83 | $5.67 | $5.81 | $5.81 | 8,922,000 |
| 2024-05-13 | $5.62 | $5.68 | $5.51 | $5.65 | $5.65 | 9,936,100 |
| 2024-05-10 | $5.79 | $5.83 | $5.62 | $5.63 | $5.63 | 13,257,100 |
| 2024-05-09 | $5.70 | $5.87 | $5.69 | $5.79 | $5.79 | 12,796,550 |
| 2024-05-08 | $5.76 | $5.85 | $5.71 | $5.73 | $5.73 | 12,172,500 |
| 2024-05-07 | $5.79 | $5.83 | $5.67 | $5.76 | $5.76 | 16,957,600 |
| 2024-05-06 | $5.47 | $5.87 | $5.41 | $5.82 | $5.82 | 30,393,070 |
| 2024-04-30 | $5.42 | $5.47 | $5.34 | $5.42 | $5.42 | 17,547,000 |
| 2024-04-29 | $5.11 | $5.50 | $5.11 | $5.46 | $5.46 | 30,325,530 |
| 2024-04-26 | $5.26 | $5.32 | $4.96 | $5.19 | $5.19 | 38,597,750 |
| 2024-04-25 | $4.71 | $4.85 | $4.70 | $4.81 | $4.81 | 12,206,350 |
| 2024-04-24 | $4.63 | $4.81 | $4.58 | $4.75 | $4.75 | 11,155,950 |
| 2024-04-23 | $4.55 | $4.63 | $4.52 | $4.59 | $4.59 | 8,365,700 |
| 2024-04-22 | $4.55 | $4.57 | $4.36 | $4.50 | $4.50 | 9,211,000 |
| 2024-04-19 | $4.61 | $4.69 | $4.51 | $4.55 | $4.55 | 11,669,250 |
| 2024-04-18 | $4.64 | $4.71 | $4.44 | $4.63 | $4.63 | 15,280,650 |
| 2024-04-17 | $4.40 | $4.66 | $4.40 | $4.64 | $4.64 | 18,953,650 |
| 2024-04-16 | $4.59 | $4.63 | $4.15 | $4.20 | $4.20 | 23,773,380 |
| 2024-04-15 | $5.12 | $5.13 | $4.56 | $4.66 | $4.66 | 35,980,040 |
| 2024-04-12 | $5.13 | $5.25 | $5.07 | $5.16 | $5.16 | 12,393,150 |
| 2024-04-11 | $5.18 | $5.27 | $5.10 | $5.15 | $5.15 | 11,275,860 |
| 2024-04-10 | $5.46 | $5.47 | $5.19 | $5.25 | $5.25 | 17,548,500 |
| 2024-04-09 | $5.36 | $5.48 | $5.25 | $5.48 | $5.48 | 20,616,350 |
| 2024-04-08 | $5.24 | $5.50 | $5.20 | $5.45 | $5.45 | 24,332,900 |
| 2024-04-03 | $5.36 | $5.38 | $5.26 | $5.29 | $5.29 | 7,126,200 |
| 2024-04-02 | $5.40 | $5.40 | $5.28 | $5.38 | $5.38 | 9,014,590 |
| 2024-04-01 | $5.21 | $5.38 | $5.20 | $5.38 | $5.38 | 11,257,270 |
| 2024-03-29 | $5.16 | $5.22 | $5.09 | $5.20 | $5.20 | 9,417,550 |
| 2024-03-28 | $5.12 | $5.23 | $5.05 | $5.18 | $5.18 | 9,562,800 |
| 2024-03-27 | $5.24 | $5.26 | $5.08 | $5.10 | $5.10 | 8,812,350 |
| 2024-03-26 | $5.21 | $5.30 | $5.14 | $5.27 | $5.27 | 11,761,600 |
| 2024-03-25 | $5.35 | $5.41 | $5.21 | $5.22 | $5.22 | 10,983,600 |
| 2024-03-22 | $5.47 | $5.49 | $5.31 | $5.41 | $5.41 | 11,033,920 |
| 2024-03-21 | $5.45 | $5.52 | $5.41 | $5.47 | $5.47 | 11,185,000 |
| 2024-03-20 | $5.42 | $5.47 | $5.39 | $5.45 | $5.45 | 9,928,840 |
| 2024-03-19 | $5.43 | $5.50 | $5.39 | $5.44 | $5.44 | 15,413,060 |
| 2024-03-18 | $5.44 | $5.50 | $5.31 | $5.42 | $5.42 | 18,152,040 |
| 2024-03-15 | $5.43 | $5.67 | $5.29 | $5.40 | $5.40 | 30,079,290 |
| 2024-03-14 | $5.32 | $5.75 | $5.27 | $5.45 | $5.45 | 35,047,070 |
| 2024-03-13 | $5.39 | $5.40 | $5.23 | $5.31 | $5.31 | 13,294,450 |
| 2024-03-12 | $5.14 | $5.40 | $5.12 | $5.38 | $5.38 | 17,708,980 |
| 2024-03-11 | $4.96 | $5.21 | $4.96 | $5.14 | $5.14 | 14,600,650 |
| 2024-03-08 | $4.93 | $5.00 | $4.87 | $4.97 | $4.97 | 7,844,450 |
| 2024-03-07 | $4.98 | $5.06 | $4.90 | $4.91 | $4.91 | 9,306,960 |
| 2024-03-06 | $4.98 | $5.06 | $4.90 | $4.96 | $4.96 | 10,139,910 |
| 2024-03-05 | $5.07 | $5.10 | $4.94 | $4.97 | $4.97 | 11,270,030 |
| 2024-03-04 | $5.13 | $5.21 | $4.96 | $5.12 | $5.12 | 11,526,050 |
| 2024-03-01 | $5.05 | $5.17 | $5.02 | $5.14 | $5.14 | 12,936,700 |
| 2024-02-29 | $4.84 | $5.05 | $4.80 | $5.04 | $5.04 | 15,162,150 |
| 2024-02-28 | $5.32 | $5.42 | $4.87 | $4.90 | $4.90 | 24,127,800 |
| 2024-02-27 | $5.18 | $5.32 | $5.15 | $5.32 | $5.32 | 11,513,050 |
| 2024-02-26 | $5.21 | $5.38 | $5.13 | $5.19 | $5.19 | 17,047,350 |
| 2024-02-23 | $4.92 | $5.23 | $4.89 | $5.21 | $5.21 | 14,128,800 |
| 2024-02-22 | $4.88 | $4.93 | $4.80 | $4.90 | $4.90 | 12,084,040 |
| 2024-02-21 | $4.65 | $4.96 | $4.62 | $4.82 | $4.82 | 17,466,890 |
| 2024-02-20 | $4.57 | $4.74 | $4.47 | $4.71 | $4.71 | 15,060,500 |
| 2024-02-19 | $4.42 | $4.72 | $4.42 | $4.59 | $4.59 | 22,988,480 |
| 2024-02-08 | $3.89 | $4.48 | $3.77 | $4.44 | $4.44 | 32,740,700 |
| 2024-02-07 | $4.00 | $4.11 | $3.84 | $3.92 | $3.92 | 23,746,620 |
| 2024-02-06 | $3.80 | $4.11 | $3.54 | $3.96 | $3.96 | 32,585,300 |
| 2024-02-05 | $4.38 | $4.40 | $3.62 | $3.82 | $3.82 | 47,078,750 |
| 2024-02-02 | $4.55 | $4.72 | $4.22 | $4.39 | $4.39 | 32,073,890 |
| 2024-02-01 | $4.59 | $4.77 | $4.30 | $4.53 | $4.53 | 42,370,400 |
| 2024-01-31 | $5.21 | $5.24 | $4.60 | $4.60 | $4.60 | 36,404,200 |
| 2024-01-30 | $5.30 | $5.39 | $5.19 | $5.21 | $5.21 | 8,915,590 |
| 2024-01-29 | $5.54 | $5.55 | $5.30 | $5.33 | $5.33 | 9,226,650 |
| 2024-01-26 | $5.49 | $5.65 | $5.48 | $5.50 | $5.50 | 12,465,550 |
| 2024-01-25 | $5.47 | $5.57 | $5.32 | $5.54 | $5.54 | 15,848,750 |
| 2024-01-24 | $5.35 | $5.54 | $5.24 | $5.45 | $5.45 | 22,391,820 |
| 2024-01-23 | $5.38 | $5.45 | $5.13 | $5.23 | $5.23 | 19,913,660 |
| 2024-01-22 | $5.82 | $5.83 | $5.33 | $5.38 | $5.38 | 13,510,680 |
| 2024-01-19 | $5.76 | $6.02 | $5.74 | $5.86 | $5.86 | 13,207,200 |
| 2024-01-18 | $5.83 | $5.83 | $5.59 | $5.75 | $5.75 | 10,033,990 |
| 2024-01-17 | $5.92 | $5.97 | $5.83 | $5.83 | $5.83 | 6,444,000 |
| 2024-01-16 | $5.95 | $5.98 | $5.82 | $5.93 | $5.93 | 7,977,190 |
| 2024-01-15 | $5.93 | $6.04 | $5.85 | $5.95 | $5.95 | 12,160,400 |
| 2024-01-12 | $5.99 | $6.03 | $5.86 | $5.99 | $5.99 | 11,260,880 |
| 2024-01-11 | $6.06 | $6.25 | $5.91 | $6.00 | $6.00 | 15,340,200 |
| 2024-01-10 | $6.12 | $6.25 | $5.99 | $6.02 | $6.02 | 20,924,050 |
| 2024-01-09 | $6.24 | $6.45 | $6.21 | $6.33 | $6.33 | 17,737,000 |
| 2024-01-08 | $6.29 | $6.42 | $6.20 | $6.24 | $6.24 | 15,372,350 |
| 2024-01-05 | $6.53 | $6.77 | $6.30 | $6.33 | $6.33 | 31,315,900 |
| 2024-01-04 | $6.53 | $7.00 | $6.40 | $6.67 | $6.67 | 31,246,670 |
| 2024-01-03 | $6.54 | $6.61 | $6.48 | $6.53 | $6.53 | 9,562,350 |
| 2024-01-02 | $6.62 | $6.69 | $6.51 | $6.54 | $6.54 | 8,348,520 |
| 2024-01-01 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-12-29 | $6.45 | $6.74 | $6.41 | $6.62 | $6.62 | 12,011,500 |
| 2023-12-28 | $6.38 | $6.65 | $6.27 | $6.42 | $6.42 | 19,235,600 |
| 2023-12-27 | $6.32 | $6.40 | $6.09 | $6.34 | $6.34 | 21,218,500 |
| 2023-12-26 | $6.52 | $6.52 | $6.31 | $6.32 | $6.32 | 9,007,400 |
| 2023-12-25 | $6.66 | $6.69 | $6.43 | $6.47 | $6.47 | 9,941,950 |
| 2023-12-22 | $6.70 | $6.73 | $6.50 | $6.52 | $6.52 | 6,937,350 |
| 2023-12-21 | $6.65 | $6.68 | $6.58 | $6.65 | $6.65 | 6,695,550 |
| 2023-12-20 | $6.81 | $6.81 | $6.65 | $6.65 | $6.65 | 5,303,350 |
| 2023-12-19 | $6.76 | $6.84 | $6.71 | $6.76 | $6.76 | 7,192,600 |
| 2023-12-18 | $6.93 | $6.93 | $6.74 | $6.77 | $6.77 | 8,985,900 |
| 2023-12-15 | $6.94 | $7.01 | $6.84 | $6.92 | $6.92 | 8,421,420 |
| 2023-12-14 | $6.96 | $7.02 | $6.87 | $6.96 | $6.96 | 8,287,570 |
| 2023-12-13 | $7.11 | $7.12 | $6.90 | $6.92 | $6.92 | 9,652,150 |
| 2023-12-12 | $7.06 | $7.13 | $6.99 | $7.11 | $7.11 | 6,273,070 |
| 2023-12-11 | $7.04 | $7.11 | $6.94 | $7.07 | $7.07 | 11,007,550 |
| 2023-12-08 | $7.17 | $7.25 | $6.99 | $7.04 | $7.04 | 13,320,150 |
| 2023-12-07 | $7.24 | $7.30 | $7.16 | $7.17 | $7.17 | 5,183,400 |
| 2023-12-06 | $7.25 | $7.36 | $7.15 | $7.27 | $7.27 | 6,970,510 |
| 2023-12-05 | $7.32 | $7.40 | $7.20 | $7.21 | $7.21 | 7,525,080 |
| 2023-12-04 | $7.40 | $7.46 | $7.30 | $7.35 | $7.35 | 7,292,200 |
| 2023-12-01 | $7.35 | $7.45 | $7.28 | $7.37 | $7.37 | 7,827,900 |
| 2023-11-30 | $7.45 | $7.50 | $7.34 | $7.35 | $7.35 | 7,715,240 |
| 2023-11-29 | $7.60 | $7.65 | $7.44 | $7.45 | $7.45 | 7,272,000 |
| 2023-11-28 | $7.57 | $7.68 | $7.53 | $7.60 | $7.60 | 7,056,430 |
| 2023-11-27 | $7.51 | $7.64 | $7.44 | $7.60 | $7.60 | 11,344,950 |
| 2023-11-24 | $7.57 | $7.67 | $7.47 | $7.54 | $7.54 | 12,571,800 |
| 2023-11-23 | $7.62 | $7.82 | $7.52 | $7.62 | $7.62 | 16,262,900 |
| 2023-11-22 | $7.94 | $8.00 | $6.90 | $7.56 | $7.56 | 43,255,900 |
| 2023-11-21 | $8.18 | $8.18 | $7.90 | $7.97 | $7.97 | 20,228,450 |
| 2023-11-20 | $8.12 | $8.22 | $7.99 | $8.16 | $8.16 | 18,401,000 |
| 2023-11-17 | $8.04 | $8.27 | $7.95 | $8.10 | $8.10 | 22,492,900 |
| 2023-11-16 | $8.25 | $8.29 | $8.07 | $8.08 | $8.08 | 16,272,800 |
| 2023-11-15 | $8.08 | $8.46 | $8.07 | $8.30 | $8.30 | 30,870,710 |
| 2023-11-14 | $7.87 | $8.07 | $7.81 | $8.07 | $8.07 | 15,434,170 |
| 2023-11-13 | $7.86 | $8.04 | $7.80 | $7.88 | $7.88 | 12,439,400 |
| 2023-11-10 | $7.63 | $8.02 | $7.59 | $7.87 | $7.87 | 19,396,850 |
| 2023-11-09 | $7.70 | $7.82 | $7.61 | $7.68 | $7.68 | 10,900,300 |
| 2023-11-08 | $7.85 | $7.97 | $7.71 | $7.74 | $7.74 | 12,743,800 |
| 2023-11-07 | $7.76 | $7.93 | $7.60 | $7.78 | $7.78 | 12,528,900 |
| 2023-11-06 | $7.84 | $8.07 | $7.66 | $7.80 | $7.80 | 19,322,400 |
| 2023-11-03 | $7.86 | $7.99 | $7.66 | $7.81 | $7.81 | 20,743,100 |
| 2023-11-02 | $8.07 | $8.13 | $7.82 | $7.86 | $7.86 | 17,286,820 |
| 2023-11-01 | $8.05 | $8.37 | $8.00 | $8.13 | $8.13 | 24,440,300 |
| 2023-10-31 | $7.66 | $8.02 | $7.59 | $7.99 | $7.99 | 24,181,750 |
| 2023-10-30 | $7.53 | $7.83 | $7.45 | $7.61 | $7.61 | 16,108,700 |
| 2023-10-27 | $7.41 | $7.62 | $7.40 | $7.53 | $7.53 | 16,857,410 |
| 2023-10-26 | $7.20 | $7.78 | $7.11 | $7.47 | $7.47 | 26,369,790 |
| 2023-10-25 | $6.57 | $7.22 | $6.54 | $7.18 | $7.18 | 32,454,070 |
| 2023-10-24 | $6.23 | $6.59 | $5.95 | $6.55 | $6.55 | 37,238,420 |
| 2023-10-23 | $7.45 | $7.45 | $5.98 | $6.29 | $6.29 | 54,336,070 |
| 2023-10-20 | $7.55 | $7.58 | $7.38 | $7.47 | $7.47 | 9,892,690 |
| 2023-10-19 | $7.55 | $7.69 | $7.42 | $7.55 | $7.55 | 10,276,300 |
| 2023-10-18 | $7.75 | $7.78 | $7.52 | $7.57 | $7.57 | 8,350,850 |
| 2023-10-17 | $7.82 | $7.86 | $7.64 | $7.78 | $7.78 | 9,373,940 |
| 2023-10-16 | $7.75 | $7.98 | $7.72 | $7.80 | $7.80 | 14,433,100 |
| 2023-10-13 | $7.45 | $7.78 | $7.30 | $7.75 | $7.75 | 19,970,550 |
| 2023-10-12 | $7.49 | $7.53 | $7.28 | $7.38 | $7.38 | 13,317,800 |
| 2023-10-11 | $7.50 | $7.57 | $7.43 | $7.49 | $7.49 | 8,023,800 |
| 2023-10-10 | $7.40 | $7.62 | $7.36 | $7.50 | $7.50 | 13,762,890 |
| 2023-10-09 | $7.95 | $7.99 | $7.25 | $7.40 | $7.40 | 25,499,350 |
| 2023-09-28 | $7.72 | $7.92 | $7.68 | $7.92 | $7.92 | 16,233,700 |
| 2023-09-27 | $7.94 | $7.94 | $7.65 | $7.71 | $7.71 | 17,284,850 |
| 2023-09-26 | $8.02 | $8.17 | $7.83 | $7.92 | $7.92 | 21,983,950 |
| 2023-09-25 | $7.74 | $7.97 | $7.74 | $7.95 | $7.95 | 19,457,000 |
| 2023-09-22 | $7.65 | $7.82 | $7.59 | $7.79 | $7.79 | 15,550,850 |
| 2023-09-21 | $7.70 | $7.79 | $7.56 | $7.64 | $7.64 | 14,694,640 |
| 2023-09-20 | $7.78 | $8.03 | $7.65 | $7.69 | $7.69 | 23,356,670 |
| 2023-09-19 | $8.46 | $8.46 | $7.78 | $7.86 | $7.86 | 35,496,620 |
| 2023-09-18 | $8.49 | $8.65 | $8.39 | $8.42 | $8.42 | 25,839,500 |
| 2023-09-15 | $8.48 | $8.48 | $8.02 | $8.39 | $8.39 | 32,496,270 |
| 2023-09-14 | $7.59 | $8.16 | $7.51 | $8.08 | $8.08 | 37,697,520 |
| 2023-09-13 | $8.91 | $8.95 | $7.16 | $7.95 | $7.95 | 72,515,630 |
| 2023-09-12 | $8.92 | $9.10 | $8.60 | $8.77 | $8.77 | 36,016,880 |
| 2023-09-11 | $8.55 | $9.38 | $8.48 | $9.06 | $9.06 | 64,704,260 |
| 2023-09-08 | $8.45 | $8.51 | $8.42 | $8.48 | $8.48 | 21,260,300 |
| 2023-09-07 | $8.32 | $8.54 | $8.26 | $8.46 | $8.46 | 27,381,160 |
| 2023-09-06 | $8.27 | $8.34 | $8.16 | $8.33 | $8.33 | 17,415,360 |
| 2023-09-05 | $8.15 | $8.27 | $8.11 | $8.19 | $8.19 | 21,405,690 |
| 2023-09-04 | $7.71 | $8.22 | $7.67 | $8.18 | $8.18 | 30,549,200 |
| 2023-09-01 | $7.55 | $7.73 | $7.47 | $7.71 | $7.71 | 8,727,900 |
| 2023-08-31 | $7.45 | $7.54 | $7.41 | $7.53 | $7.53 | 7,027,100 |
| 2023-08-30 | $7.39 | $7.44 | $7.36 | $7.42 | $7.42 | 9,325,700 |
| 2023-08-29 | $7.14 | $7.37 | $7.11 | $7.35 | $7.35 | 10,621,790 |
| 2023-08-28 | $7.39 | $7.49 | $7.12 | $7.26 | $7.26 | 10,814,300 |
| 2023-08-25 | $7.17 | $7.24 | $6.98 | $7.13 | $7.13 | 6,863,850 |
| 2023-08-24 | $7.03 | $7.26 | $7.02 | $7.17 | $7.17 | 10,184,370 |
| 2023-08-23 | $7.45 | $7.45 | $6.94 | $6.98 | $6.98 | 14,290,450 |
| 2023-08-22 | $7.52 | $7.60 | $7.31 | $7.48 | $7.48 | 11,204,770 |
| 2023-08-21 | $7.66 | $7.68 | $7.39 | $7.47 | $7.47 | 9,402,950 |
| 2023-08-18 | $7.69 | $7.69 | $7.51 | $7.55 | $7.55 | 9,564,540 |
| 2023-08-17 | $7.62 | $7.72 | $7.46 | $7.68 | $7.68 | 10,648,350 |
| 2023-08-16 | $7.79 | $7.85 | $7.64 | $7.67 | $7.67 | 8,661,450 |
| 2023-08-15 | $7.63 | $7.83 | $7.48 | $7.81 | $7.81 | 14,110,730 |
| 2023-08-14 | $7.70 | $7.71 | $7.50 | $7.63 | $7.63 | 9,724,950 |
| 2023-08-11 | $7.73 | $7.83 | $7.70 | $7.76 | $7.76 | 7,919,950 |
| 2023-08-10 | $7.66 | $7.82 | $7.65 | $7.71 | $7.71 | 4,441,000 |
| 2023-08-09 | $7.84 | $7.86 | $7.62 | $7.66 | $7.66 | 6,209,990 |
| 2023-08-08 | $7.73 | $7.95 | $7.65 | $7.88 | $7.88 | 6,974,760 |
| 2023-08-07 | $7.80 | $7.80 | $7.70 | $7.73 | $7.73 | 2,753,860 |
| 2023-08-04 | $7.74 | $7.86 | $7.74 | $7.78 | $7.78 | 7,006,310 |
| 2023-08-03 | $7.86 | $7.90 | $7.65 | $7.74 | $7.74 | 8,292,500 |
| 2023-08-02 | $8.00 | $8.06 | $7.78 | $7.86 | $7.86 | 10,884,300 |
| 2023-08-01 | $8.19 | $8.22 | $7.99 | $8.04 | $8.04 | 6,500,810 |
| 2023-07-31 | $8.05 | $8.24 | $8.00 | $8.21 | $8.21 | 8,625,460 |
| 2023-07-28 | $8.00 | $8.16 | $7.95 | $8.04 | $8.04 | 8,356,200 |
| 2023-07-27 | $8.17 | $8.19 | $7.97 | $8.05 | $8.05 | 8,525,670 |
| 2023-07-26 | $8.15 | $8.20 | $8.08 | $8.19 | $8.19 | 3,977,500 |
| 2023-07-25 | $8.14 | $8.18 | $8.09 | $8.16 | $8.16 | 6,693,100 |
| 2023-07-24 | $8.18 | $8.23 | $8.07 | $8.09 | $8.09 | 4,378,600 |
| 2023-07-21 | $8.17 | $8.31 | $8.16 | $8.19 | $8.19 | 4,526,600 |
| 2023-07-20 | $8.24 | $8.34 | $8.18 | $8.19 | $8.19 | 4,631,650 |
| 2023-07-19 | $8.08 | $8.31 | $8.08 | $8.26 | $8.26 | 7,159,890 |
| 2023-07-18 | $8.23 | $8.24 | $8.09 | $8.10 | $8.10 | 5,728,200 |
| 2023-07-17 | $8.27 | $8.27 | $8.14 | $8.26 | $8.26 | 8,223,600 |
| 2023-07-14 | $8.31 | $8.38 | $8.15 | $8.27 | $8.27 | 10,295,100 |
| 2023-07-13 | $8.35 | $8.44 | $8.30 | $8.35 | $8.35 | 9,888,750 |
| 2023-07-12 | $8.34 | $8.52 | $8.29 | $8.37 | $8.37 | 8,406,050 |
| 2023-07-11 | $8.43 | $8.47 | $8.30 | $8.35 | $8.35 | 9,340,000 |
| 2023-07-10 | $8.56 | $8.58 | $8.41 | $8.44 | $8.44 | 8,000,150 |
| 2023-07-07 | $8.51 | $8.64 | $8.44 | $8.52 | $8.52 | 13,210,800 |
| 2023-07-06 | $8.49 | $8.60 | $8.40 | $8.46 | $8.46 | 12,296,460 |
| 2023-07-05 | $8.44 | $8.53 | $8.35 | $8.49 | $8.49 | 8,447,160 |
| 2023-07-04 | $8.48 | $8.63 | $8.44 | $8.47 | $8.47 | 10,315,240 |
| 2023-07-03 | $8.46 | $8.54 | $8.38 | $8.50 | $8.50 | 14,500,300 |
| 2023-06-30 | $8.39 | $8.51 | $8.28 | $8.40 | $8.40 | 15,198,600 |
| 2023-06-29 | $8.40 | $8.46 | $8.33 | $8.38 | $8.38 | 11,799,810 |
| 2023-06-28 | $8.34 | $8.42 | $8.19 | $8.40 | $8.40 | 12,466,200 |
| 2023-06-27 | $8.08 | $8.36 | $8.06 | $8.35 | $8.35 | 13,107,900 |
| 2023-06-26 | $8.27 | $8.27 | $8.00 | $8.05 | $8.05 | 12,303,180 |
| 2023-06-21 | $8.37 | $8.40 | $8.28 | $8.31 | $8.31 | 9,288,200 |
| 2023-06-20 | $8.50 | $8.56 | $8.36 | $8.37 | $8.37 | 11,347,200 |
| 2023-06-19 | $8.53 | $8.58 | $8.40 | $8.53 | $8.53 | 14,821,150 |
| 2023-06-16 | $8.57 | $8.60 | $8.44 | $8.54 | $8.54 | 12,686,940 |
| 2023-06-15 | $8.29 | $8.55 | $8.27 | $8.49 | $8.49 | 18,612,940 |
| 2023-06-14 | $8.35 | $8.40 | $8.22 | $8.33 | $8.33 | 9,141,950 |
| 2023-06-13 | $8.19 | $8.43 | $8.11 | $8.38 | $8.38 | 16,967,350 |
| 2023-06-12 | $8.34 | $8.35 | $8.00 | $8.17 | $8.17 | 15,492,380 |
| 2023-06-09 | $8.45 | $8.47 | $8.06 | $8.30 | $8.30 | 21,673,490 |
| 2023-06-08 | $8.61 | $8.65 | $8.24 | $8.42 | $8.42 | 18,323,460 |
| 2023-06-07 | $8.46 | $8.69 | $8.35 | $8.67 | $8.67 | 28,291,330 |
| 2023-06-06 | $8.56 | $8.64 | $8.33 | $8.43 | $8.43 | 21,977,670 |
| 2023-06-05 | $8.14 | $8.64 | $8.14 | $8.56 | $8.56 | 39,044,740 |
| 2023-06-02 | $8.16 | $8.16 | $7.98 | $8.06 | $8.06 | 6,195,550 |
| 2023-06-01 | $8.15 | $8.21 | $8.05 | $8.10 | $8.10 | 6,415,460 |
| 2023-05-31 | $7.97 | $8.23 | $7.87 | $8.18 | $8.18 | 8,940,600 |
| 2023-05-30 | $8.05 | $8.05 | $7.82 | $7.99 | $7.99 | 6,304,060 |
| 2023-05-29 | $8.18 | $8.25 | $7.95 | $8.03 | $8.03 | 7,380,550 |
| 2023-05-26 | $8.23 | $8.30 | $8.09 | $8.22 | $8.22 | 5,550,930 |
| 2023-05-25 | $8.11 | $8.34 | $8.10 | $8.22 | $8.22 | 10,081,740 |
| 2023-05-24 | $8.15 | $8.20 | $8.06 | $8.15 | $8.15 | 5,041,200 |
| 2023-05-23 | $8.36 | $8.45 | $8.14 | $8.18 | $8.18 | 9,682,900 |
| 2023-05-22 | $8.22 | $8.43 | $8.19 | $8.34 | $8.34 | 14,151,900 |
| 2023-05-19 | $8.03 | $8.29 | $8.00 | $8.20 | $8.20 | 12,374,560 |
| 2023-05-18 | $8.10 | $8.12 | $7.97 | $8.00 | $8.00 | 6,182,230 |
| 2023-05-17 | $7.97 | $8.09 | $7.87 | $8.07 | $8.07 | 7,467,440 |
| 2023-05-16 | $8.08 | $8.10 | $7.87 | $7.99 | $7.99 | 8,650,560 |
| 2023-05-15 | $8.33 | $8.34 | $7.91 | $8.07 | $8.07 | 15,775,000 |
| 2023-05-12 | $8.38 | $8.52 | $8.27 | $8.45 | $8.45 | 18,107,050 |
| 2023-05-11 | $8.23 | $8.37 | $8.13 | $8.26 | $8.26 | 9,962,490 |
| 2023-05-10 | $8.15 | $8.33 | $8.10 | $8.22 | $8.22 | 7,861,300 |
| 2023-05-09 | $8.40 | $8.45 | $8.08 | $8.13 | $8.13 | 9,068,150 |
| 2023-05-08 | $8.58 | $8.58 | $8.33 | $8.37 | $8.37 | 8,866,050 |
| 2023-05-05 | $8.55 | $8.65 | $8.44 | $8.56 | $8.56 | 7,489,400 |
| 2023-05-04 | $8.49 | $8.60 | $8.44 | $8.60 | $8.60 | 10,215,700 |
| 2023-05-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-05-02 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-04-28 | $8.03 | $8.53 | $8.02 | $8.53 | $8.53 | 15,441,700 |
| 2023-04-27 | $7.79 | $8.11 | $7.69 | $8.04 | $8.04 | 13,391,260 |
| 2023-04-26 | $7.81 | $7.85 | $7.60 | $7.62 | $7.62 | 6,518,400 |
| 2023-04-25 | $7.80 | $7.90 | $7.68 | $7.81 | $7.81 | 6,887,960 |
| 2023-04-24 | $7.80 | $7.91 | $7.58 | $7.88 | $7.88 | 9,319,410 |
| 2023-04-21 | $8.05 | $8.11 | $7.70 | $7.73 | $7.73 | 9,467,400 |
| 2023-04-20 | $8.23 | $8.23 | $8.00 | $8.09 | $8.09 | 6,506,100 |
| 2023-04-19 | $8.22 | $8.31 | $8.13 | $8.25 | $8.25 | 6,230,050 |
| 2023-04-18 | $8.14 | $8.23 | $7.99 | $8.23 | $8.23 | 6,228,540 |
| 2023-04-17 | $8.26 | $8.29 | $8.08 | $8.15 | $8.15 | 8,159,430 |
| 2023-04-14 | $8.46 | $8.58 | $8.15 | $8.30 | $8.30 | 10,000,200 |
| 2023-04-13 | $8.52 | $8.60 | $8.41 | $8.45 | $8.45 | 11,455,990 |
| 2023-04-12 | $8.39 | $8.61 | $8.28 | $8.52 | $8.52 | 13,809,020 |
| 2023-04-11 | $8.18 | $8.42 | $8.13 | $8.37 | $8.37 | 13,632,200 |
| 2023-04-10 | $8.27 | $8.33 | $8.13 | $8.20 | $8.20 | 6,861,250 |
| 2023-04-07 | $8.10 | $8.25 | $7.98 | $8.19 | $8.19 | 7,137,000 |
| 2023-04-06 | $8.44 | $8.44 | $8.02 | $8.06 | $8.06 | 12,528,400 |
| 2023-04-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-04-04 | $8.50 | $8.57 | $8.36 | $8.42 | $8.42 | 10,361,850 |
| 2023-04-03 | $8.35 | $8.68 | $8.35 | $8.51 | $8.51 | 15,793,520 |
| 2023-03-31 | $9.10 | $9.18 | $7.82 | $8.32 | $8.32 | 31,187,890 |
| 2023-03-30 | $8.77 | $9.01 | $8.77 | $8.96 | $8.96 | 17,494,620 |
| 2023-03-29 | $8.75 | $8.81 | $8.70 | $8.73 | $8.73 | 8,484,310 |
| 2023-03-28 | $8.79 | $8.82 | $8.58 | $8.72 | $8.72 | 11,778,650 |
| 2023-03-27 | $8.35 | $8.82 | $8.35 | $8.67 | $8.67 | 22,377,920 |
| 2023-03-24 | $8.37 | $8.37 | $8.20 | $8.33 | $8.33 | 8,204,510 |
| 2023-03-23 | $8.27 | $8.40 | $8.18 | $8.26 | $8.26 | 9,552,950 |
| 2023-03-22 | $8.27 | $8.31 | $8.22 | $8.28 | $8.28 | 6,629,450 |
| 2023-03-21 | $8.16 | $8.31 | $8.10 | $8.26 | $8.26 | 12,292,400 |
| 2023-03-20 | $7.98 | $8.20 | $7.86 | $8.16 | $8.16 | 10,432,750 |
| 2023-03-17 | $7.88 | $8.12 | $7.80 | $7.95 | $7.95 | 8,802,300 |
| 2023-03-16 | $7.97 | $8.00 | $7.75 | $7.80 | $7.80 | 7,527,860 |
| 2023-03-15 | $8.11 | $8.12 | $7.97 | $7.99 | $7.99 | 6,071,050 |
| 2023-03-14 | $8.03 | $8.16 | $7.96 | $8.09 | $8.09 | 9,349,500 |
| 2023-03-13 | $8.09 | $8.09 | $7.92 | $8.00 | $8.00 | 5,709,600 |
| 2023-03-10 | $8.08 | $8.13 | $8.05 | $8.09 | $8.09 | 5,185,550 |
| 2023-03-09 | $8.07 | $8.13 | $7.97 | $8.09 | $8.09 | 6,887,400 |
| 2023-03-08 | $8.01 | $8.08 | $7.97 | $8.07 | $8.07 | 4,625,700 |
| 2023-03-07 | $8.10 | $8.11 | $8.01 | $8.03 | $8.03 | 4,322,080 |
| 2023-03-06 | $8.12 | $8.16 | $8.05 | $8.10 | $8.10 | 7,227,080 |
| 2023-03-03 | $8.03 | $8.20 | $7.97 | $8.12 | $8.12 | 10,734,410 |
| 2023-03-02 | $8.01 | $8.09 | $7.91 | $8.07 | $8.07 | 7,185,740 |
| 2023-03-01 | $8.00 | $8.05 | $7.87 | $8.01 | $8.01 | 7,406,230 |
| 2023-02-28 | $8.06 | $8.08 | $7.92 | $8.01 | $8.01 | 10,839,900 |
| 2023-02-27 | $8.03 | $8.16 | $7.92 | $8.02 | $8.02 | 15,627,350 |
| 2023-02-24 | $7.83 | $8.04 | $7.76 | $8.01 | $8.01 | 10,985,320 |
| 2023-02-23 | $7.91 | $7.91 | $7.73 | $7.80 | $7.80 | 3,003,600 |
| 2023-02-22 | $7.81 | $7.86 | $7.77 | $7.81 | $7.81 | 3,303,410 |
| 2023-02-21 | $7.81 | $7.89 | $7.72 | $7.87 | $7.87 | 6,125,280 |
| 2023-02-20 | $7.85 | $7.89 | $7.70 | $7.81 | $7.81 | 5,403,020 |
| 2023-02-17 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 9,522,150 |
| 2023-02-16 | $7.78 | $7.85 | $7.54 | $7.59 | $7.59 | 6,049,420 |
| 2023-02-15 | $7.84 | $7.84 | $7.75 | $7.78 | $7.78 | 2,638,250 |
| 2023-02-14 | $7.91 | $7.91 | $7.79 | $7.81 | $7.81 | 3,544,350 |
| 2023-02-13 | $7.90 | $7.92 | $7.77 | $7.90 | $7.90 | 4,950,850 |
| 2023-02-10 | $7.83 | $7.97 | $7.83 | $7.88 | $7.88 | 7,579,490 |
| 2023-02-09 | $7.82 | $7.88 | $7.76 | $7.84 | $7.84 | 5,630,780 |
| 2023-02-08 | $7.80 | $7.93 | $7.72 | $7.81 | $7.81 | 9,798,800 |
| 2023-02-07 | $7.54 | $7.84 | $7.47 | $7.80 | $7.80 | 10,472,640 |
| 2023-02-06 | $7.50 | $7.53 | $7.41 | $7.48 | $7.48 | 3,117,870 |
| 2023-02-03 | $7.64 | $7.65 | $7.49 | $7.54 | $7.54 | 3,953,500 |
| 2023-02-02 | $7.55 | $7.67 | $7.55 | $7.64 | $7.64 | 4,986,980 |
| 2023-02-01 | $7.48 | $7.60 | $7.45 | $7.60 | $7.60 | 5,558,400 |
| 2023-01-31 | $7.48 | $7.48 | $7.39 | $7.46 | $7.46 | 2,072,250 |
| 2023-01-30 | $7.53 | $7.61 | $7.44 | $7.45 | $7.45 | 3,741,150 |
| 2023-01-20 | $7.35 | $7.54 | $7.35 | $7.51 | $7.51 | 3,358,250 |
| 2023-01-19 | $7.33 | $7.37 | $7.26 | $7.34 | $7.34 | 2,149,360 |
| 2023-01-18 | $7.36 | $7.36 | $7.26 | $7.33 | $7.33 | 1,718,350 |
| 2023-01-17 | $7.38 | $7.40 | $7.29 | $7.35 | $7.35 | 2,475,200 |
| 2023-01-16 | $7.30 | $7.43 | $7.26 | $7.37 | $7.37 | 2,477,670 |
| 2023-01-13 | $7.30 | $7.40 | $7.27 | $7.30 | $7.30 | 1,861,720 |
| 2023-01-12 | $7.27 | $7.34 | $7.21 | $7.29 | $7.29 | 2,274,890 |
| 2023-01-11 | $7.41 | $7.42 | $7.24 | $7.30 | $7.30 | 3,075,000 |
| 2023-01-10 | $7.40 | $7.40 | $7.26 | $7.37 | $7.37 | 2,287,250 |
| 2023-01-09 | $7.41 | $7.43 | $7.35 | $7.37 | $7.37 | 2,576,070 |
| 2023-01-06 | $7.53 | $7.53 | $7.31 | $7.37 | $7.37 | 5,175,400 |
| 2023-01-05 | $7.61 | $7.61 | $7.49 | $7.54 | $7.54 | 3,859,550 |
| 2023-01-04 | $7.59 | $7.63 | $7.50 | $7.58 | $7.58 | 3,381,850 |
| 2023-01-03 | $7.60 | $7.63 | $7.53 | $7.58 | $7.58 | 4,666,950 |
| 2023-01-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2022-12-30 | $7.46 | $7.72 | $7.44 | $7.58 | $7.58 | 7,490,400 |
| 2022-12-29 | $7.45 | $7.69 | $7.41 | $7.44 | $7.44 | 6,002,750 |
| 2022-12-28 | $7.56 | $7.58 | $7.37 | $7.43 | $7.43 | 3,756,430 |
| 2022-12-27 | $7.63 | $7.64 | $7.48 | $7.55 | $7.55 | 4,897,100 |
| 2022-12-26 | $7.29 | $7.68 | $7.29 | $7.60 | $7.60 | 5,491,680 |
| 2022-12-23 | $7.44 | $7.54 | $7.23 | $7.29 | $7.29 | 3,948,400 |
| 2022-12-22 | $7.54 | $7.65 | $7.40 | $7.40 | $7.40 | 4,610,500 |
| 2022-12-21 | $7.50 | $7.64 | $7.43 | $7.44 | $7.44 | 3,398,500 |
| 2022-12-20 | $7.36 | $7.58 | $7.31 | $7.48 | $7.48 | 5,363,100 |
| 2022-12-19 | $7.74 | $7.78 | $7.27 | $7.34 | $7.34 | 7,652,750 |
| 2022-12-16 | $7.81 | $7.84 | $7.67 | $7.72 | $7.72 | 4,341,350 |
| 2022-12-15 | $7.98 | $8.00 | $7.84 | $7.86 | $7.86 | 4,294,640 |
| 2022-12-14 | $8.10 | $8.13 | $7.90 | $7.93 | $7.93 | 4,952,800 |
| 2022-12-13 | $7.99 | $8.22 | $7.93 | $8.07 | $8.07 | 5,154,550 |
| 2022-12-12 | $8.17 | $8.17 | $7.87 | $8.01 | $8.01 | 11,969,150 |
| 2022-12-09 | $8.32 | $8.37 | $8.10 | $8.20 | $8.20 | 10,195,750 |
| 2022-12-08 | $8.47 | $8.70 | $8.22 | $8.33 | $8.33 | 11,449,600 |
| 2022-12-07 | $8.30 | $8.50 | $8.11 | $8.49 | $8.49 | 17,700,000 |
| 2022-12-06 | $8.34 | $8.38 | $8.19 | $8.32 | $8.32 | 8,184,650 |
| 2022-12-05 | $8.57 | $8.65 | $8.25 | $8.31 | $8.31 | 12,889,600 |
| 2022-12-01 | $8.28 | $8.53 | $8.26 | $8.42 | $8.42 | 13,828,830 |
| 2022-11-30 | $8.23 | $8.32 | $8.08 | $8.20 | $8.20 | 5,047,110 |
| 2022-11-29 | $8.21 | $8.30 | $8.12 | $8.16 | $8.16 | 4,709,850 |
| 2022-11-28 | $8.25 | $8.27 | $8.12 | $8.15 | $8.15 | 4,238,560 |
| 2022-11-25 | $7.97 | $8.31 | $7.94 | $8.19 | $8.19 | 6,552,150 |
| 2022-11-24 | $7.96 | $8.08 | $7.88 | $7.95 | $7.95 | 2,721,510 |
| 2022-11-23 | $8.09 | $8.10 | $7.86 | $7.95 | $7.95 | 5,480,610 |
| 2022-11-22 | $8.24 | $8.34 | $8.03 | $8.10 | $8.10 | 9,002,490 |
| 2022-11-21 | $8.09 | $8.62 | $8.01 | $8.44 | $8.44 | 12,284,360 |
| 2022-11-18 | $8.17 | $8.35 | $8.07 | $8.09 | $8.09 | 5,079,250 |
| 2022-11-17 | $8.11 | $8.19 | $8.06 | $8.14 | $8.14 | 2,947,850 |
| 2022-11-16 | $8.12 | $8.20 | $8.09 | $8.16 | $8.16 | 3,840,900 |
| 2022-11-15 | $8.14 | $8.17 | $8.04 | $8.09 | $8.09 | 4,456,480 |
| 2022-11-14 | $8.34 | $8.35 | $8.06 | $8.09 | $8.09 | 7,147,600 |
| 2022-11-11 | $8.26 | $8.49 | $8.21 | $8.34 | $8.34 | 10,889,310 |
| 2022-11-10 | $8.10 | $8.23 | $8.09 | $8.17 | $8.17 | 4,994,600 |
| 2022-11-09 | $8.16 | $8.30 | $8.10 | $8.20 | $8.20 | 8,336,750 |
| 2022-11-08 | $8.55 | $8.68 | $8.09 | $8.19 | $8.19 | 15,499,710 |
| 2022-11-07 | $7.94 | $8.48 | $7.81 | $8.37 | $8.37 | 20,163,580 |
| 2022-11-04 | $7.61 | $7.80 | $7.60 | $7.76 | $7.76 | 5,032,250 |
| 2022-11-03 | $7.72 | $7.80 | $7.62 | $7.68 | $7.68 | 5,862,600 |
| 2022-11-02 | $7.70 | $7.86 | $7.65 | $7.77 | $7.77 | 8,208,980 |
| 2022-11-01 | $7.35 | $7.89 | $7.33 | $7.77 | $7.77 | 14,008,500 |
| 2022-10-31 | $6.90 | $7.41 | $6.86 | $7.38 | $7.38 | 14,103,440 |
| 2022-10-28 | $7.01 | $7.01 | $6.78 | $6.81 | $6.81 | 6,190,180 |
| 2022-10-27 | $7.15 | $7.22 | $7.00 | $7.00 | $7.00 | 3,977,800 |
| 2022-10-26 | $7.03 | $7.28 | $7.03 | $7.17 | $7.17 | 3,717,100 |
| 2022-10-25 | $7.03 | $7.07 | $6.87 | $7.03 | $7.03 | 4,393,700 |
| 2022-10-24 | $7.25 | $7.27 | $6.99 | $7.02 | $7.02 | 3,920,640 |
| 2022-10-21 | $7.21 | $7.26 | $7.15 | $7.23 | $7.23 | 2,693,890 |
| 2022-10-20 | $7.23 | $7.30 | $7.15 | $7.21 | $7.21 | 5,451,210 |
| 2022-10-19 | $7.26 | $7.35 | $7.19 | $7.24 | $7.24 | 5,518,150 |
| 2022-10-18 | $7.39 | $7.40 | $7.23 | $7.30 | $7.30 | 5,700,070 |
| 2022-10-17 | $7.25 | $7.45 | $7.19 | $7.39 | $7.39 | 9,086,000 |
| 2022-10-14 | $6.98 | $7.32 | $6.98 | $7.30 | $7.30 | 11,603,220 |
| 2022-10-13 | $7.02 | $7.04 | $6.96 | $6.96 | $6.96 | 5,167,050 |
| 2022-10-12 | $6.87 | $7.02 | $6.80 | $7.00 | $7.00 | 9,093,050 |
| 2022-10-11 | $7.05 | $7.07 | $6.80 | $6.89 | $6.89 | 7,206,970 |
| 2022-10-10 | $7.30 | $7.35 | $6.93 | $7.10 | $7.10 | 6,892,510 |
| 2022-09-30 | $7.24 | $7.30 | $7.06 | $7.30 | $7.30 | 7,493,750 |
| 2022-09-29 | $7.36 | $7.43 | $7.14 | $7.30 | $7.30 | 8,140,000 |
| 2022-09-28 | $7.39 | $7.44 | $7.29 | $7.35 | $7.35 | 10,404,500 |
| 2022-09-27 | $7.30 | $7.41 | $7.15 | $7.39 | $7.39 | 7,855,900 |
| 2022-09-26 | $7.50 | $7.71 | $7.19 | $7.24 | $7.24 | 8,045,700 |
| 2022-09-23 | $7.77 | $7.88 | $7.53 | $7.57 | $7.57 | 5,252,150 |
| 2022-09-22 | $7.90 | $7.96 | $7.74 | $7.76 | $7.76 | 5,798,750 |
| 2022-09-21 | $7.79 | $7.92 | $7.63 | $7.88 | $7.88 | 5,660,200 |
| 2022-09-20 | $7.76 | $7.91 | $7.76 | $7.84 | $7.84 | 4,986,260 |
| 2022-09-19 | $7.90 | $7.93 | $7.64 | $7.71 | $7.71 | 4,485,200 |
| 2022-09-16 | $8.11 | $8.13 | $7.89 | $7.92 | $7.92 | 4,747,700 |
| 2022-09-15 | $8.29 | $8.36 | $7.98 | $8.10 | $8.10 | 7,521,300 |
| 2022-09-14 | $8.15 | $8.35 | $8.10 | $8.30 | $8.30 | 7,154,200 |
| 2022-09-13 | $8.19 | $8.37 | $8.19 | $8.28 | $8.28 | 5,924,950 |
| 2022-09-12 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2022-09-09 | $8.20 | $8.23 | $8.09 | $8.14 | $8.14 | 3,484,440 |
| 2022-09-08 | $8.37 | $8.38 | $8.09 | $8.11 | $8.11 | 6,709,900 |
| 2022-09-07 | $8.24 | $8.46 | $8.15 | $8.35 | $8.35 | 8,276,400 |
| 2022-09-06 | $8.32 | $8.44 | $8.22 | $8.25 | $8.25 | 6,752,440 |
| 2022-09-05 | $8.19 | $8.32 | $8.10 | $8.30 | $8.30 | 7,906,200 |
| 2022-09-02 | $7.95 | $8.26 | $7.83 | $8.18 | $8.18 | 7,948,600 |
| 2022-09-01 | $8.10 | $8.14 | $7.91 | $7.93 | $7.93 | 5,513,500 |
| 2022-08-31 | $8.22 | $8.33 | $8.03 | $8.09 | $8.09 | 7,614,600 |
| 2022-08-30 | $8.31 | $8.50 | $8.12 | $8.25 | $8.25 | 9,387,100 |
| 2022-08-29 | $8.20 | $8.34 | $8.02 | $8.31 | $8.31 | 10,036,000 |
| 2022-08-26 | $8.13 | $8.45 | $8.10 | $8.30 | $8.30 | 14,585,200 |
| 2022-08-25 | $8.20 | $8.23 | $7.99 | $8.13 | $8.13 | 8,222,750 |
| 2022-08-24 | $8.26 | $8.26 | $8.03 | $8.12 | $8.12 | 14,301,660 |
| 2022-08-23 | $8.47 | $8.83 | $8.20 | $8.24 | $8.24 | 36,234,310 |
| 2022-08-22 | $7.76 | $8.87 | $7.74 | $8.63 | $8.63 | 46,701,540 |
| 2022-08-19 | $7.64 | $7.84 | $7.52 | $7.76 | $7.76 | 11,276,800 |
| 2022-08-18 | $7.67 | $7.68 | $7.55 | $7.60 | $7.60 | 4,393,900 |
| 2022-08-17 | $7.53 | $7.71 | $7.50 | $7.68 | $7.68 | 7,615,350 |
| 2022-08-16 | $7.58 | $7.63 | $7.49 | $7.57 | $7.57 | 4,788,100 |
| 2022-08-15 | $7.61 | $7.61 | $7.54 | $7.60 | $7.60 | 3,327,300 |
| 2022-08-12 | $7.75 | $7.75 | $7.60 | $7.60 | $7.60 | 3,519,800 |
| 2022-08-11 | $7.70 | $7.75 | $7.62 | $7.64 | $7.64 | 4,320,950 |
| 2022-08-10 | $7.70 | $7.71 | $7.62 | $7.68 | $7.68 | 4,421,820 |
| 2022-08-09 | $7.80 | $7.85 | $7.57 | $7.71 | $7.71 | 9,195,200 |
| 2022-08-08 | $7.54 | $7.81 | $7.50 | $7.76 | $7.76 | 12,088,530 |
| 2022-08-05 | $7.34 | $7.57 | $7.31 | $7.54 | $7.54 | 8,198,820 |
| 2022-08-04 | $7.28 | $7.34 | $7.16 | $7.34 | $7.34 | 3,910,230 |
| 2022-08-03 | $7.20 | $7.35 | $7.17 | $7.25 | $7.25 | 4,700,300 |
| 2022-08-02 | $7.60 | $7.66 | $7.12 | $7.24 | $7.24 | 9,840,360 |
| 2022-08-01 | $7.50 | $7.77 | $7.45 | $7.69 | $7.69 | 6,433,640 |
| 2022-07-29 | $7.52 | $7.53 | $7.38 | $7.52 | $7.52 | 5,079,890 |
| 2022-07-28 | $7.60 | $7.63 | $7.49 | $7.54 | $7.54 | 4,810,950 |
| 2022-07-27 | $7.59 | $7.63 | $7.52 | $7.57 | $7.57 | 2,807,800 |
| 2022-07-26 | $7.53 | $7.65 | $7.46 | $7.64 | $7.64 | 3,391,850 |
| 2022-07-25 | $7.77 | $7.77 | $7.49 | $7.53 | $7.53 | 4,880,600 |
| 2022-07-22 | $7.83 | $7.86 | $7.63 | $7.71 | $7.71 | 4,076,030 |
| 2022-07-21 | $7.83 | $7.95 | $7.80 | $7.83 | $7.83 | 4,181,480 |
| 2022-07-20 | $7.71 | $7.91 | $7.67 | $7.85 | $7.85 | 6,043,670 |
| 2022-07-19 | $7.72 | $7.73 | $7.60 | $7.69 | $7.69 | 3,316,370 |
| 2022-07-18 | $7.46 | $7.74 | $7.44 | $7.68 | $7.68 | 5,757,440 |
| 2022-07-15 | $7.55 | $7.64 | $7.35 | $7.46 | $7.46 | 5,422,500 |
| 2022-07-14 | $7.62 | $7.65 | $7.50 | $7.55 | $7.55 | 5,835,990 |
| 2022-07-13 | $7.64 | $7.72 | $7.61 | $7.66 | $7.66 | 3,713,100 |
| 2022-07-12 | $7.82 | $7.83 | $7.63 | $7.65 | $7.65 | 4,586,500 |
| 2022-07-11 | $7.80 | $7.87 | $7.66 | $7.83 | $7.83 | 6,326,750 |
| 2022-07-08 | $7.81 | $7.91 | $7.77 | $7.86 | $7.86 | 4,634,810 |
| 2022-07-07 | $7.93 | $7.94 | $7.78 | $7.80 | $7.80 | 6,264,650 |
| 2022-07-06 | $7.91 | $8.04 | $7.79 | $7.87 | $7.87 | 8,072,740 |
| 2022-07-05 | $8.13 | $8.25 | $7.93 | $8.00 | $8.00 | 7,801,740 |
| 2022-07-04 | $8.14 | $8.22 | $8.05 | $8.07 | $8.07 | 7,882,440 |
| 2022-07-01 | $8.48 | $8.48 | $8.10 | $8.20 | $8.20 | 14,594,480 |
| 2022-06-30 | $8.00 | $8.55 | $7.96 | $8.44 | $8.44 | 22,430,230 |
| 2022-06-29 | $8.18 | $8.22 | $7.92 | $7.95 | $7.95 | 7,833,900 |
| 2022-06-28 | $8.06 | $8.18 | $8.00 | $8.16 | $8.16 | 6,604,940 |
| 2022-06-27 | $8.09 | $8.30 | $8.05 | $8.06 | $8.06 | 9,221,560 |
| 2022-06-24 | $7.95 | $8.22 | $7.85 | $8.14 | $8.14 | 10,903,410 |
| 2022-06-23 | $7.83 | $7.93 | $7.68 | $7.90 | $7.90 | 6,874,150 |
| 2022-06-22 | $8.01 | $8.07 | $7.80 | $7.81 | $7.81 | 7,410,300 |
| 2022-06-21 | $8.10 | $8.14 | $7.90 | $8.00 | $8.00 | 7,097,400 |
| 2022-06-20 | $8.28 | $8.29 | $8.06 | $8.08 | $8.08 | 8,408,310 |
| 2022-06-17 | $8.17 | $8.25 | $7.92 | $8.21 | $8.21 | 10,282,960 |
| 2022-06-16 | $8.15 | $8.25 | $8.08 | $8.21 | $8.21 | 7,997,150 |
| 2022-06-15 | $8.23 | $8.32 | $8.10 | $8.10 | $8.10 | 7,905,450 |
| 2022-06-14 | $8.28 | $8.28 | $8.02 | $8.25 | $8.25 | 11,032,750 |
| 2022-06-13 | $8.29 | $8.46 | $8.22 | $8.36 | $8.36 | 8,201,460 |
| 2022-06-10 | $8.21 | $8.44 | $8.20 | $8.27 | $8.27 | 10,615,220 |
| 2022-06-09 | $8.31 | $8.52 | $8.22 | $8.27 | $8.27 | 10,676,200 |
| 2022-06-08 | $8.96 | $8.99 | $8.30 | $8.45 | $8.45 | 23,490,180 |
| 2022-06-07 | $9.01 | $9.13 | $8.83 | $8.94 | $8.94 | 14,851,150 |
| 2022-06-06 | $8.77 | $9.14 | $8.68 | $9.00 | $9.00 | 20,312,590 |
| 2022-06-02 | $8.81 | $8.96 | $8.66 | $8.75 | $8.75 | 19,101,850 |
| 2022-06-01 | $8.99 | $9.17 | $8.83 | $8.93 | $8.93 | 19,571,980 |
| 2022-05-31 | $9.50 | $9.60 | $8.89 | $8.97 | $8.97 | 35,665,830 |
| 2022-05-30 | $9.52 | $10.13 | $9.40 | $9.60 | $9.60 | 37,349,090 |
| 2022-05-27 | $9.25 | $9.87 | $8.82 | $9.83 | $9.83 | 48,990,390 |
| 2022-05-26 | $9.36 | $9.55 | $8.99 | $9.35 | $9.35 | 31,678,630 |
| 2022-05-25 | $8.82 | $9.40 | $8.80 | $9.26 | $9.26 | 36,162,460 |
| 2022-05-24 | $9.52 | $9.58 | $8.77 | $8.82 | $8.82 | 44,224,920 |
| 2022-05-23 | $10.20 | $10.40 | $9.33 | $9.44 | $9.44 | 81,708,000 |
| 2022-05-20 | $8.51 | $10.20 | $8.50 | $10.20 | $10.20 | 84,750,890 |
| 2022-05-19 | $8.60 | $8.67 | $8.32 | $8.50 | $8.50 | 19,796,750 |
| 2022-05-18 | $8.12 | $8.96 | $8.03 | $8.64 | $8.64 | 35,598,700 |
| 2022-05-17 | $7.97 | $8.24 | $7.91 | $8.14 | $8.14 | 16,802,970 |
| 2022-05-16 | $7.59 | $7.98 | $7.56 | $7.98 | $7.98 | 15,559,760 |
| 2022-05-13 | $7.77 | $7.79 | $7.55 | $7.58 | $7.58 | 6,081,220 |
| 2022-05-12 | $7.66 | $7.82 | $7.51 | $7.69 | $7.69 | 6,644,200 |
| 2022-05-11 | $7.68 | $7.95 | $7.67 | $7.69 | $7.69 | 15,672,250 |
| 2022-05-10 | $7.63 | $7.86 | $7.60 | $7.73 | $7.73 | 18,733,710 |
| 2022-05-09 | $7.31 | $7.95 | $7.25 | $7.84 | $7.84 | 28,804,790 |
| 2022-05-06 | $7.11 | $7.68 | $7.11 | $7.45 | $7.45 | 27,389,520 |
| 2022-05-05 | $7.70 | $7.97 | $7.27 | $7.34 | $7.34 | 16,709,190 |
| 2022-05-04 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-05-03 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-04-29 | $6.91 | $7.13 | $6.85 | $7.07 | $7.07 | 8,888,600 |
| 2022-04-28 | $6.86 | $7.03 | $6.74 | $6.87 | $6.87 | 8,514,430 |
| 2022-04-27 | $7.40 | $7.42 | $6.20 | $6.93 | $6.93 | 21,480,980 |
| 2022-04-26 | $7.61 | $7.65 | $7.20 | $7.39 | $7.39 | 13,415,480 |
| 2022-04-25 | $7.83 | $7.99 | $7.30 | $7.60 | $7.60 | 17,316,850 |
| 2022-04-22 | $8.27 | $8.28 | $7.89 | $8.15 | $8.15 | 16,334,450 |
| 2022-04-21 | $8.21 | $8.55 | $8.20 | $8.20 | $8.20 | 19,339,600 |
| 2022-04-20 | $8.27 | $8.46 | $8.11 | $8.38 | $8.38 | 19,126,950 |
| 2022-04-19 | $7.85 | $8.49 | $7.84 | $8.18 | $8.18 | 13,190,730 |
| 2022-04-18 | $7.65 | $7.89 | $7.60 | $7.86 | $7.86 | 5,966,760 |
| 2022-04-15 | $7.90 | $7.94 | $7.72 | $7.77 | $7.77 | 5,520,030 |
| 2022-04-14 | $7.90 | $7.99 | $7.75 | $7.91 | $7.91 | 9,286,200 |
| 2022-04-13 | $8.04 | $8.10 | $7.90 | $7.95 | $7.95 | 9,778,550 |
| 2022-04-12 | $7.77 | $8.06 | $7.75 | $8.04 | $8.04 | 15,675,750 |
| 2022-04-11 | $7.73 | $7.96 | $7.65 | $7.82 | $7.82 | 11,804,620 |
| 2022-04-08 | $7.78 | $7.88 | $7.58 | $7.73 | $7.73 | 7,802,030 |
| 2022-04-07 | $7.55 | $8.13 | $7.55 | $7.80 | $7.80 | 14,620,550 |
| 2022-04-06 | $7.45 | $7.68 | $7.43 | $7.57 | $7.57 | 7,118,290 |
| 2022-04-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-04-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-04-01 | $7.43 | $7.57 | $7.36 | $7.50 | $7.50 | 7,938,830 |
| 2022-03-31 | $7.46 | $7.59 | $7.41 | $7.44 | $7.44 | 5,513,200 |
| 2022-03-30 | $7.50 | $7.79 | $7.43 | $7.60 | $7.60 | 10,245,360 |
| 2022-03-29 | $7.70 | $7.79 | $7.44 | $7.50 | $7.50 | 9,976,120 |
| 2022-03-28 | $7.49 | $7.61 | $7.33 | $7.54 | $7.54 | 7,164,640 |
| 2022-03-25 | $7.45 | $7.65 | $7.44 | $7.52 | $7.52 | 13,452,100 |
| 2022-03-24 | $7.47 | $7.54 | $7.23 | $7.50 | $7.50 | 12,609,860 |
| 2022-03-23 | $7.43 | $7.65 | $7.39 | $7.57 | $7.57 | 11,085,960 |
| 2022-03-22 | $7.48 | $7.50 | $7.35 | $7.44 | $7.44 | 4,616,000 |
| 2022-03-21 | $7.54 | $7.55 | $7.32 | $7.51 | $7.51 | 9,964,720 |
| 2022-03-18 | $7.67 | $7.73 | $7.31 | $7.53 | $7.53 | 16,131,100 |
| 2022-03-17 | $7.80 | $7.85 | $7.47 | $7.67 | $7.67 | 20,616,290 |
| 2022-03-16 | $7.17 | $7.85 | $7.12 | $7.68 | $7.68 | 21,205,340 |
| 2022-03-15 | $7.79 | $7.79 | $7.00 | $7.00 | $7.00 | 8,797,350 |
| 2022-03-14 | $7.91 | $8.04 | $7.71 | $7.78 | $7.78 | 5,437,050 |
| 2022-03-11 | $7.90 | $8.06 | $7.67 | $8.02 | $8.02 | 5,642,430 |
| 2022-03-10 | $7.94 | $8.06 | $7.86 | $7.95 | $7.95 | 6,207,450 |
| 2022-03-09 | $8.10 | $8.14 | $7.50 | $7.86 | $7.86 | 9,202,950 |
| 2022-03-08 | $8.16 | $8.23 | $7.78 | $8.10 | $8.10 | 10,444,800 |
| 2022-03-07 | $8.37 | $8.39 | $8.02 | $8.16 | $8.16 | 6,978,650 |
| 2022-03-04 | $8.46 | $8.48 | $8.20 | $8.37 | $8.37 | 5,257,950 |
| 2022-03-03 | $8.54 | $8.58 | $8.43 | $8.50 | $8.50 | 3,042,500 |
| 2022-03-02 | $8.63 | $8.63 | $8.48 | $8.54 | $8.54 | 3,650,650 |
| 2022-03-01 | $8.28 | $8.64 | $8.28 | $8.60 | $8.60 | 8,170,500 |
| 2022-02-28 | $8.27 | $8.33 | $8.11 | $8.28 | $8.28 | 5,088,680 |
| 2022-02-25 | $8.20 | $8.42 | $8.18 | $8.35 | $8.35 | 5,450,500 |
| 2022-02-24 | $8.53 | $8.59 | $8.09 | $8.18 | $8.18 | 9,460,650 |
| 2022-02-23 | $8.64 | $8.64 | $8.54 | $8.56 | $8.56 | 3,371,700 |
| 2022-02-22 | $8.66 | $8.69 | $8.55 | $8.63 | $8.63 | 3,911,350 |
| 2022-02-21 | $8.59 | $8.71 | $8.55 | $8.70 | $8.70 | 5,589,000 |
| 2022-02-18 | $8.64 | $8.68 | $8.57 | $8.63 | $8.63 | 3,713,800 |
| 2022-02-17 | $8.70 | $8.70 | $8.61 | $8.65 | $8.65 | 3,870,400 |
| 2022-02-16 | $8.67 | $8.74 | $8.62 | $8.66 | $8.66 | 5,234,880 |
| 2022-02-15 | $8.60 | $8.70 | $8.53 | $8.67 | $8.67 | 7,209,500 |
| 2022-02-14 | $8.52 | $8.69 | $8.43 | $8.63 | $8.63 | 5,610,900 |
| 2022-02-11 | $8.68 | $8.70 | $8.46 | $8.61 | $8.61 | 5,355,450 |
| 2022-02-10 | $8.72 | $8.74 | $8.58 | $8.72 | $8.72 | 6,380,550 |
| 2022-02-09 | $8.70 | $8.75 | $8.63 | $8.75 | $8.75 | 7,807,480 |
| 2022-02-08 | $8.55 | $8.70 | $8.50 | $8.68 | $8.68 | 10,072,450 |
| 2022-02-07 | $8.70 | $8.75 | $8.52 | $8.61 | $8.61 | 13,220,750 |
| 2022-02-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-02-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-02-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-02-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-01-28 | $8.35 | $8.53 | $8.18 | $8.51 | $8.51 | 13,242,060 |
| 2022-01-27 | $8.34 | $8.35 | $8.10 | $8.25 | $8.25 | 6,130,960 |
| 2022-01-26 | $8.30 | $8.39 | $8.21 | $8.29 | $8.29 | 7,091,110 |
| 2022-01-25 | $8.47 | $8.47 | $8.09 | $8.30 | $8.30 | 10,064,010 |
| 2022-01-24 | $8.65 | $8.70 | $8.38 | $8.51 | $8.51 | 7,771,510 |
| 2022-01-21 | $8.65 | $8.70 | $8.46 | $8.70 | $8.70 | 8,222,850 |
| 2022-01-20 | $8.75 | $8.80 | $8.45 | $8.59 | $8.59 | 7,980,000 |
| 2022-01-19 | $8.82 | $8.85 | $8.67 | $8.73 | $8.73 | 5,633,860 |
| 2022-01-18 | $9.30 | $9.41 | $8.63 | $8.85 | $8.85 | 18,762,780 |
| 2022-01-17 | $9.31 | $9.45 | $9.25 | $9.32 | $9.32 | 8,886,750 |
| 2022-01-14 | $9.43 | $9.51 | $9.18 | $9.19 | $9.19 | 8,580,380 |
| 2022-01-13 | $9.75 | $9.75 | $9.41 | $9.54 | $9.54 | 11,163,970 |
| 2022-01-12 | $9.62 | $9.85 | $9.54 | $9.65 | $9.65 | 10,134,350 |
| 2022-01-11 | $9.62 | $9.87 | $9.49 | $9.59 | $9.59 | 12,554,420 |
| 2022-01-10 | $9.82 | $9.88 | $9.35 | $9.54 | $9.54 | 11,142,100 |
| 2022-01-07 | $10.17 | $10.17 | $9.89 | $9.95 | $9.95 | 20,268,080 |
| 2022-01-06 | $9.99 | $10.26 | $9.95 | $10.18 | $10.18 | 27,310,130 |
| 2022-01-05 | $9.91 | $10.20 | $9.75 | $10.05 | $10.05 | 17,361,200 |
| 2022-01-04 | $9.90 | $10.07 | $9.83 | $9.96 | $9.96 | 16,264,050 |
| 2022-01-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-12-31 | $9.75 | $9.93 | $9.62 | $9.91 | $9.91 | 13,349,000 |
| 2021-12-30 | $9.69 | $9.87 | $9.64 | $9.74 | $9.74 | 7,703,000 |
| 2021-12-29 | $9.69 | $9.83 | $9.61 | $9.74 | $9.74 | 9,381,070 |
| 2021-12-28 | $9.92 | $9.95 | $9.41 | $9.79 | $9.79 | 15,550,940 |
| 2021-12-27 | $9.25 | $9.69 | $9.18 | $9.66 | $9.66 | 16,282,260 |
| 2021-12-24 | $9.59 | $9.68 | $9.15 | $9.17 | $9.17 | 9,748,150 |
| 2021-12-23 | $9.57 | $9.65 | $9.41 | $9.59 | $9.59 | 5,363,050 |
| 2021-12-22 | $9.60 | $9.74 | $9.52 | $9.56 | $9.56 | 7,796,750 |
| 2021-12-21 | $9.57 | $9.67 | $9.46 | $9.59 | $9.59 | 5,985,250 |
| 2021-12-20 | $9.65 | $9.80 | $9.52 | $9.57 | $9.57 | 8,401,050 |
| 2021-12-17 | $9.82 | $9.83 | $9.55 | $9.67 | $9.67 | 8,076,220 |
| 2021-12-16 | $9.81 | $9.92 | $9.72 | $9.81 | $9.81 | 6,738,110 |
| 2021-12-15 | $9.80 | $9.98 | $9.70 | $9.78 | $9.78 | 7,179,730 |
| 2021-12-14 | $9.79 | $9.91 | $9.73 | $9.77 | $9.77 | 8,804,750 |
| 2021-12-13 | $9.53 | $9.82 | $9.45 | $9.80 | $9.80 | 14,403,970 |
| 2021-12-07 | $10.01 | $10.02 | $9.69 | $9.80 | $9.80 | 6,395,320 |
| 2021-12-06 | $9.90 | $10.06 | $9.80 | $9.91 | $9.91 | 9,077,000 |
| 2021-12-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7,854,970 |
| 2021-12-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 9,989,810 |
| 2021-12-01 | $10.14 | $10.25 | $9.96 | $10.15 | $10.15 | 12,635,430 |
| 2021-11-30 | $9.73 | $10.25 | $9.73 | $10.14 | $10.14 | 23,102,120 |
| 2021-11-29 | $9.30 | $9.84 | $9.30 | $9.80 | $9.80 | 17,258,660 |
| 2021-11-26 | $9.20 | $9.63 | $9.13 | $9.53 | $9.53 | 15,519,870 |
| 2021-11-25 | $9.24 | $9.30 | $9.16 | $9.23 | $9.23 | 6,660,570 |
| 2021-11-24 | $9.06 | $9.32 | $9.06 | $9.25 | $9.25 | 11,134,690 |
| 2021-11-23 | $9.18 | $9.29 | $9.04 | $9.09 | $9.09 | 10,949,600 |
| 2021-11-22 | $9.39 | $9.43 | $9.21 | $9.22 | $9.22 | 12,702,370 |
| 2021-11-19 | $9.40 | $9.72 | $9.16 | $9.44 | $9.44 | 21,805,160 |
| 2021-11-18 | $9.03 | $9.42 | $8.98 | $9.42 | $9.42 | 23,802,500 |
| 2021-11-17 | $8.80 | $9.15 | $8.76 | $9.11 | $9.11 | 17,082,110 |
| 2021-11-16 | $8.77 | $8.91 | $8.71 | $8.82 | $8.82 | 9,769,080 |
| 2021-11-15 | $8.57 | $8.86 | $8.57 | $8.77 | $8.77 | 18,786,900 |
| 2021-11-12 | $8.49 | $8.57 | $8.39 | $8.57 | $8.57 | 8,073,900 |
| 2021-11-11 | $8.59 | $8.61 | $8.46 | $8.51 | $8.51 | 8,006,250 |
| 2021-11-10 | $8.50 | $8.73 | $8.38 | $8.62 | $8.62 | 13,090,420 |
| 2021-11-09 | $8.34 | $8.70 | $8.26 | $8.53 | $8.53 | 18,407,220 |
| 2021-11-08 | $8.28 | $8.53 | $8.22 | $8.35 | $8.35 | 10,088,000 |
| 2021-11-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 11,003,370 |
| 2021-11-04 | $8.34 | $8.45 | $8.24 | $8.36 | $8.36 | 5,706,050 |
| 2021-11-03 | $8.44 | $8.44 | $8.22 | $8.35 | $8.35 | 6,798,740 |
| 2021-11-02 | $8.62 | $8.62 | $8.26 | $8.46 | $8.46 | 8,420,770 |
| 2021-11-01 | $8.62 | $8.72 | $8.50 | $8.55 | $8.55 | 5,046,450 |
| 2021-10-29 | $8.58 | $8.71 | $8.38 | $8.62 | $8.62 | 7,001,280 |
| 2021-10-28 | $8.57 | $8.71 | $8.45 | $8.51 | $8.51 | 7,457,750 |
| 2021-10-27 | $8.33 | $8.69 | $8.13 | $8.65 | $8.65 | 10,988,650 |
| 2021-10-26 | $8.48 | $8.75 | $8.29 | $8.32 | $8.32 | 7,726,490 |
| 2021-10-25 | $8.28 | $8.44 | $8.20 | $8.38 | $8.38 | 5,213,000 |
| 2021-10-22 | $8.43 | $8.53 | $8.24 | $8.30 | $8.30 | 6,715,990 |
| 2021-10-21 | $8.64 | $8.66 | $8.35 | $8.46 | $8.46 | 6,773,390 |
| 2021-10-20 | $8.67 | $8.69 | $8.35 | $8.50 | $8.50 | 10,285,340 |
| 2021-10-19 | $8.68 | $8.81 | $8.53 | $8.64 | $8.64 | 7,105,260 |
| 2021-10-18 | $8.55 | $8.75 | $8.55 | $8.72 | $8.72 | 5,595,510 |
| 2021-10-15 | $8.76 | $8.80 | $8.53 | $8.54 | $8.54 | 5,476,850 |
| 2021-10-14 | $8.82 | $8.91 | $8.53 | $8.76 | $8.76 | 6,333,000 |
| 2021-10-13 | $8.88 | $9.01 | $8.74 | $8.89 | $8.89 | 6,088,050 |
| 2021-10-12 | $8.90 | $9.07 | $8.60 | $8.90 | $8.90 | 9,550,440 |
| 2021-10-11 | $9.19 | $9.19 | $8.85 | $8.89 | $8.89 | 11,677,250 |
| 2021-09-30 | $8.40 | $8.62 | $8.22 | $8.57 | $8.57 | 12,929,880 |
| 2021-09-29 | $8.50 | $8.85 | $8.17 | $8.28 | $8.28 | 20,746,950 |
| 2021-09-28 | $8.88 | $9.01 | $7.98 | $8.72 | $8.72 | 38,878,660 |
| 2021-09-27 | $9.96 | $10.00 | $8.98 | $8.99 | $8.99 | 25,856,100 |
| 2021-09-24 | $10.66 | $10.74 | $9.95 | $10.09 | $10.09 | 24,700,770 |
| 2021-09-23 | $11.01 | $11.25 | $10.66 | $10.66 | $10.66 | 24,686,910 |
| 2021-09-22 | $12.45 | $12.49 | $10.55 | $11.18 | $11.18 | 40,845,180 |
| 2021-09-21 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2021-09-20 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2021-09-17 | $11.82 | $11.90 | $11.30 | $11.71 | $11.71 | 23,894,690 |
| 2021-09-16 | $10.97 | $11.75 | $10.85 | $11.70 | $11.70 | 38,733,890 |
| 2021-09-15 | $10.55 | $11.06 | $10.49 | $10.92 | $10.92 | 23,016,340 |
| 2021-09-14 | $10.34 | $10.41 | $10.10 | $10.34 | $10.34 | 10,933,550 |
| 2021-09-13 | $10.27 | $10.35 | $9.76 | $10.34 | $10.34 | 21,037,880 |
| 2021-09-09 | $10.86 | $10.96 | $10.70 | $10.80 | $10.80 | 8,962,100 |
| 2021-09-08 | $10.84 | $11.10 | $10.76 | $10.91 | $10.91 | 13,753,080 |
| 2021-09-07 | $10.39 | $10.88 | $10.30 | $10.84 | $10.84 | 19,159,310 |
| 2021-09-06 | $10.33 | $10.43 | $10.10 | $10.39 | $10.39 | 14,003,160 |
| 2021-09-03 | $10.70 | $10.82 | $10.25 | $10.25 | $10.25 | 19,927,300 |
| 2021-09-02 | $10.83 | $10.88 | $10.62 | $10.66 | $10.66 | 11,820,310 |
| 2021-09-01 | $10.86 | $11.28 | $10.72 | $10.87 | $10.87 | 12,059,170 |
| 2021-08-31 | $10.80 | $10.94 | $10.60 | $10.86 | $10.86 | 10,295,650 |
| 2021-08-30 | $11.07 | $11.15 | $10.72 | $10.89 | $10.89 | 12,365,890 |
| 2021-08-27 | $11.16 | $11.23 | $10.89 | $11.15 | $11.15 | 10,638,200 |
| 2021-08-26 | $11.21 | $11.36 | $11.05 | $11.14 | $11.14 | 13,770,060 |
| 2021-08-25 | $11.00 | $11.45 | $10.95 | $11.20 | $11.20 | 17,342,480 |
| 2021-08-24 | $10.97 | $11.09 | $10.76 | $10.99 | $10.99 | 12,959,460 |
| 2021-08-23 | $10.58 | $11.20 | $10.58 | $11.04 | $11.04 | 20,603,640 |
| 2021-08-20 | $10.80 | $10.85 | $10.32 | $10.52 | $10.52 | 10,077,850 |
| 2021-08-19 | $10.97 | $10.97 | $10.57 | $10.74 | $10.74 | 10,184,230 |
| 2021-08-18 | $10.86 | $10.99 | $10.44 | $10.98 | $10.98 | 14,383,680 |
| 2021-08-17 | $11.14 | $11.22 | $10.85 | $10.86 | $10.86 | 14,105,400 |
| 2021-08-16 | $11.23 | $11.42 | $10.91 | $11.14 | $11.14 | 16,391,680 |
| 2021-08-13 | $11.17 | $11.40 | $11.06 | $11.22 | $11.22 | 19,195,510 |
| 2021-08-12 | $10.54 | $11.32 | $10.47 | $11.17 | $11.17 | 32,682,020 |
| 2021-08-11 | $10.14 | $10.44 | $10.03 | $10.44 | $10.44 | 15,334,020 |
| 2021-08-10 | $10.40 | $10.48 | $10.02 | $10.10 | $10.10 | 15,614,520 |
| 2021-08-09 | $10.24 | $10.68 | $10.15 | $10.35 | $10.35 | 15,889,270 |
| 2021-08-06 | $10.95 | $11.01 | $10.38 | $10.38 | $10.38 | 22,852,100 |
| 2021-08-05 | $11.43 | $11.49 | $10.88 | $11.12 | $11.12 | 40,107,500 |
| 2021-08-04 | $12.00 | $12.77 | $11.38 | $11.59 | $11.59 | 62,575,780 |
| 2021-08-03 | $10.31 | $10.85 | $10.11 | $10.76 | $10.76 | 17,544,910 |
| 2021-08-02 | $10.25 | $10.38 | $10.10 | $10.18 | $10.18 | 11,679,820 |
| 2021-07-30 | $10.22 | $10.48 | $10.12 | $10.27 | $10.27 | 14,785,050 |
| 2021-07-29 | $10.00 | $10.47 | $10.00 | $10.16 | $10.16 | 15,580,100 |
| 2021-07-28 | $9.88 | $10.15 | $9.42 | $9.97 | $9.97 | 17,279,310 |
| 2021-07-27 | $9.98 | $10.17 | $9.83 | $9.88 | $9.88 | 15,051,550 |
| 2021-07-26 | $9.72 | $10.10 | $9.65 | $10.02 | $10.02 | 18,791,810 |
| 2021-07-23 | $10.30 | $10.39 | $9.67 | $9.74 | $9.74 | 26,725,730 |
| 2021-07-22 | $10.46 | $10.53 | $9.56 | $10.18 | $10.18 | 26,921,550 |
| 2021-07-21 | $10.30 | $10.97 | $10.13 | $10.35 | $10.35 | 36,083,110 |
| 2021-07-20 | $12.24 | $12.75 | $10.28 | $10.36 | $10.36 | 67,029,360 |
| 2021-07-19 | $12.01 | $12.19 | $11.91 | $12.16 | $12.16 | 17,952,850 |
| 2021-07-16 | $12.04 | $12.16 | $11.87 | $11.96 | $11.96 | 15,674,360 |
| 2021-07-15 | $12.13 | $12.49 | $11.71 | $12.01 | $12.01 | 21,221,060 |
| 2021-07-14 | $11.77 | $12.10 | $11.61 | $12.00 | $12.00 | 22,665,310 |
| 2021-07-13 | $11.30 | $12.35 | $11.26 | $11.84 | $11.84 | 34,284,790 |
| 2021-07-12 | $9.93 | $11.50 | $9.87 | $11.45 | $11.45 | 38,665,270 |
| 2021-07-08 | $10.00 | $10.08 | $9.87 | $9.89 | $9.89 | 9,590,800 |
| 2021-07-07 | $9.80 | $10.04 | $9.76 | $9.99 | $9.99 | 9,468,020 |
| 2021-07-06 | $10.09 | $10.11 | $9.81 | $9.93 | $9.93 | 16,996,020 |
| 2021-07-05 | $9.85 | $10.15 | $9.77 | $10.10 | $10.10 | 17,127,520 |
| 2021-07-02 | $9.81 | $9.86 | $9.67 | $9.75 | $9.75 | 12,244,270 |
| 2021-07-01 | $9.85 | $9.97 | $9.70 | $9.81 | $9.81 | 15,685,720 |
| 2021-06-30 | $9.57 | $9.92 | $9.50 | $9.81 | $9.81 | 16,755,190 |
| 2021-06-29 | $9.52 | $9.60 | $9.43 | $9.56 | $9.56 | 12,154,950 |
| 2021-06-28 | $9.40 | $9.54 | $9.28 | $9.48 | $9.48 | 13,813,150 |
| 2021-06-25 | $9.40 | $9.47 | $9.25 | $9.37 | $9.37 | 10,820,100 |
| 2021-06-24 | $9.51 | $9.55 | $9.32 | $9.40 | $9.40 | 14,814,150 |
| 2021-06-23 | $9.18 | $9.52 | $9.11 | $9.45 | $9.45 | 21,781,640 |
| 2021-06-22 | $8.86 | $9.20 | $8.81 | $9.11 | $9.11 | 21,053,730 |
| 2021-06-21 | $8.87 | $9.05 | $8.79 | $8.86 | $8.86 | 13,438,100 |
| 2021-06-18 | $8.94 | $9.00 | $8.79 | $8.86 | $8.86 | 9,989,800 |
| 2021-06-17 | $9.00 | $9.04 | $8.81 | $8.94 | $8.94 | 9,742,050 |
| 2021-06-16 | $8.79 | $9.06 | $8.75 | $8.93 | $8.93 | 19,803,450 |
| 2021-06-15 | $8.54 | $8.86 | $8.41 | $8.84 | $8.84 | 18,308,400 |
| 2021-06-14 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2021-06-11 | $8.58 | $8.66 | $8.54 | $8.54 | $8.54 | 5,331,800 |
| 2021-06-10 | $8.56 | $8.65 | $8.46 | $8.60 | $8.60 | 8,682,050 |
| 2021-06-09 | $8.62 | $8.63 | $8.51 | $8.55 | $8.55 | 7,719,900 |
| 2021-06-08 | $8.66 | $8.69 | $8.52 | $8.61 | $8.61 | 11,786,860 |
| 2021-06-07 | $8.43 | $8.70 | $8.40 | $8.61 | $8.61 | 14,267,620 |
| 2021-06-04 | $8.41 | $8.55 | $8.34 | $8.50 | $8.50 | 12,290,320 |
| 2021-06-03 | $8.23 | $8.50 | $8.18 | $8.49 | $8.49 | 17,062,110 |
| 2021-06-02 | $8.10 | $8.40 | $8.01 | $8.26 | $8.26 | 12,218,560 |
| 2021-06-01 | $8.21 | $8.24 | $8.08 | $8.10 | $8.10 | 6,296,200 |
| 2021-05-31 | $8.18 | $8.23 | $8.05 | $8.19 | $8.19 | 7,825,450 |
| 2021-05-28 | $8.15 | $8.29 | $8.07 | $8.18 | $8.18 | 8,785,850 |
| 2021-05-27 | $8.29 | $8.34 | $8.04 | $8.18 | $8.18 | 12,913,420 |
| 2021-05-26 | $8.45 | $8.47 | $8.20 | $8.28 | $8.28 | 12,000,900 |
| 2021-05-25 | $8.28 | $8.58 | $8.15 | $8.48 | $8.48 | 11,043,000 |
| 2021-05-24 | $8.50 | $8.50 | $8.23 | $8.27 | $8.27 | 9,410,820 |
| 2021-05-21 | $8.54 | $8.55 | $8.32 | $8.45 | $8.45 | 13,914,580 |
| 2021-05-20 | $8.43 | $8.60 | $8.39 | $8.45 | $8.45 | 12,760,100 |
| 2021-05-19 | $8.36 | $8.51 | $8.32 | $8.43 | $8.43 | 8,327,340 |
| 2021-05-18 | $8.05 | $8.59 | $8.00 | $8.42 | $8.42 | 27,368,240 |
| 2021-05-17 | $7.99 | $8.13 | $7.64 | $8.13 | $8.13 | 18,204,370 |
| 2021-05-14 | $8.14 | $8.22 | $8.06 | $8.06 | $8.06 | 7,600,720 |
| 2021-05-13 | $8.08 | $8.22 | $7.95 | $8.06 | $8.06 | 11,212,380 |
| 2021-05-12 | $8.14 | $8.21 | $8.05 | $8.15 | $8.15 | 8,472,680 |
| 2021-05-11 | $8.22 | $8.23 | $8.07 | $8.14 | $8.14 | 9,898,640 |
| 2021-05-10 | $8.06 | $8.24 | $7.93 | $8.22 | $8.22 | 11,393,250 |
| 2021-05-07 | $7.71 | $8.08 | $7.71 | $8.01 | $8.01 | 18,992,130 |
| 2021-05-06 | $8.00 | $8.00 | $7.63 | $7.70 | $7.70 | 13,398,450 |
| 2021-05-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-05-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-04-30 | $8.02 | $8.03 | $7.91 | $8.00 | $8.00 | 8,337,010 |
| 2021-04-29 | $7.99 | $8.02 | $7.86 | $7.99 | $7.99 | 10,825,920 |
| 2021-04-28 | $7.97 | $8.06 | $7.88 | $7.98 | $7.98 | 13,381,020 |
| 2021-04-27 | $7.88 | $8.00 | $7.79 | $7.95 | $7.95 | 15,626,420 |
| 2021-04-26 | $7.67 | $7.91 | $7.60 | $7.87 | $7.87 | 16,791,150 |
| 2021-04-23 | $7.61 | $7.75 | $7.47 | $7.74 | $7.74 | 14,526,850 |
| 2021-04-22 | $7.74 | $7.74 | $7.56 | $7.64 | $7.64 | 11,168,450 |
| 2021-04-21 | $7.80 | $7.89 | $7.51 | $7.66 | $7.66 | 24,675,250 |
| 2021-04-20 | $7.78 | $7.96 | $7.66 | $7.86 | $7.86 | 15,442,650 |
| 2021-04-19 | $7.68 | $7.92 | $7.62 | $7.79 | $7.79 | 21,778,350 |
| 2021-04-16 | $7.45 | $7.85 | $7.44 | $7.68 | $7.68 | 14,815,550 |
| 2021-04-15 | $7.40 | $7.63 | $7.37 | $7.48 | $7.48 | 10,531,850 |
| 2021-04-14 | $7.72 | $7.72 | $7.35 | $7.51 | $7.51 | 14,856,400 |
| 2021-04-13 | $7.58 | $7.72 | $7.38 | $7.60 | $7.60 | 17,085,450 |
| 2021-04-12 | $7.31 | $7.78 | $7.31 | $7.53 | $7.53 | 27,442,550 |
| 2021-04-09 | $7.13 | $7.36 | $7.12 | $7.27 | $7.27 | 21,842,210 |
| 2021-04-08 | $7.08 | $7.21 | $7.01 | $7.15 | $7.15 | 13,267,780 |
| 2021-04-07 | $7.13 | $7.29 | $7.05 | $7.08 | $7.08 | 16,410,300 |
| 2021-04-06 | $7.01 | $7.13 | $7.00 | $7.08 | $7.08 | 5,431,780 |
| 2021-04-05 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2021-04-02 | $7.09 | $7.15 | $6.97 | $7.07 | $7.07 | 9,315,440 |
| 2021-04-01 | $7.15 | $7.15 | $6.92 | $7.12 | $7.12 | 16,381,900 |
| 2021-03-31 | $7.08 | $7.18 | $7.03 | $7.16 | $7.16 | 12,147,890 |
| 2021-03-30 | $6.94 | $7.18 | $6.94 | $7.09 | $7.09 | 18,602,580 |
| 2021-03-29 | $6.83 | $7.04 | $6.83 | $7.00 | $7.00 | 13,047,240 |
| 2021-03-26 | $6.94 | $7.04 | $6.80 | $6.95 | $6.95 | 11,260,150 |
| 2021-03-25 | $6.80 | $7.15 | $6.80 | $6.95 | $6.95 | 14,843,540 |
| 2021-03-24 | $6.89 | $6.89 | $6.72 | $6.73 | $6.73 | 3,168,150 |
| 2021-03-23 | $6.83 | $6.87 | $6.69 | $6.83 | $6.83 | 7,305,900 |
| 2021-03-22 | $6.77 | $6.87 | $6.71 | $6.83 | $6.83 | 5,957,860 |
| 2021-03-19 | $6.70 | $6.85 | $6.70 | $6.77 | $6.77 | 5,635,600 |
| 2021-03-18 | $6.82 | $6.84 | $6.73 | $6.73 | $6.73 | 3,592,420 |
| 2021-03-17 | $6.87 | $6.91 | $6.79 | $6.79 | $6.79 | 5,251,150 |
| 2021-03-16 | $6.72 | $6.92 | $6.60 | $6.87 | $6.87 | 11,114,960 |
| 2021-03-15 | $6.81 | $6.90 | $6.69 | $6.72 | $6.72 | 5,408,300 |
| 2021-03-12 | $6.71 | $6.85 | $6.60 | $6.82 | $6.82 | 9,638,400 |
| 2021-03-11 | $6.89 | $6.90 | $6.68 | $6.72 | $6.72 | 11,100,550 |
| 2021-03-10 | $6.85 | $6.88 | $6.70 | $6.85 | $6.85 | 9,440,310 |
| 2021-03-09 | $7.00 | $7.06 | $6.67 | $6.85 | $6.85 | 12,553,450 |
| 2021-03-08 | $7.07 | $7.14 | $6.95 | $7.00 | $7.00 | 9,424,000 |
| 2021-03-05 | $7.05 | $7.06 | $6.90 | $7.05 | $7.05 | 6,919,900 |
| 2021-03-04 | $7.08 | $7.14 | $6.99 | $7.05 | $7.05 | 8,391,050 |
| 2021-03-03 | $7.00 | $7.08 | $6.92 | $7.08 | $7.08 | 16,290,300 |
| 2021-03-02 | $7.20 | $7.23 | $6.95 | $7.07 | $7.07 | 12,737,500 |
| 2021-03-01 | $7.05 | $7.32 | $7.04 | $7.17 | $7.17 | 15,401,790 |
| 2021-02-26 | $6.95 | $7.05 | $6.81 | $7.02 | $7.02 | 6,120,270 |
| 2021-02-25 | $6.99 | $7.07 | $6.85 | $6.95 | $6.95 | 8,751,650 |
| 2021-02-24 | $6.94 | $7.02 | $6.77 | $6.95 | $6.95 | 9,446,350 |
| 2021-02-23 | $6.86 | $6.97 | $6.62 | $6.93 | $6.93 | 8,673,180 |
| 2021-02-22 | $6.90 | $7.03 | $6.71 | $6.79 | $6.79 | 10,170,300 |
| 2021-02-19 | $6.94 | $7.11 | $6.75 | $6.88 | $6.88 | 10,241,600 |
| 2021-02-18 | $6.50 | $6.97 | $6.41 | $6.90 | $6.90 | 13,412,900 |
| 2021-02-17 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-02-16 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-02-15 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-02-12 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-02-11 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2021-02-10 | $6.40 | $6.54 | $6.32 | $6.46 | $6.46 | 8,378,150 |
| 2021-02-09 | $6.36 | $6.54 | $5.96 | $6.45 | $6.45 | 16,679,040 |
| 2021-02-08 | $6.55 | $6.59 | $6.27 | $6.28 | $6.28 | 6,757,310 |
| 2021-02-05 | $6.60 | $6.72 | $6.40 | $6.44 | $6.44 | 6,263,300 |
| 2021-02-04 | $6.94 | $6.94 | $6.55 | $6.61 | $6.61 | 9,812,310 |
| 2021-02-03 | $6.82 | $7.05 | $6.78 | $6.89 | $6.89 | 9,605,670 |
| 2021-02-02 | $7.00 | $7.11 | $6.76 | $6.80 | $6.80 | 8,462,210 |
| 2021-02-01 | $7.00 | $7.15 | $6.80 | $6.99 | $6.99 | 14,147,310 |
| 2021-01-29 | $7.20 | $7.20 | $6.61 | $7.00 | $7.00 | 23,399,140 |
| 2021-01-28 | $7.58 | $7.58 | $6.78 | $7.14 | $7.14 | 36,053,810 |
| 2021-01-27 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-01-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-01-25 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2021-01-22 | $6.41 | $6.60 | $6.24 | $6.48 | $6.48 | 18,489,850 |
| 2021-01-21 | $6.22 | $6.52 | $6.14 | $6.36 | $6.36 | 22,848,470 |
| 2021-01-20 | $6.06 | $6.38 | $6.06 | $6.20 | $6.20 | 13,628,200 |
| 2021-01-19 | $6.05 | $6.50 | $6.03 | $6.16 | $6.16 | 18,156,550 |
| 2021-01-18 | $6.01 | $6.23 | $5.98 | $6.04 | $6.04 | 7,214,120 |
| 2021-01-15 | $6.00 | $6.04 | $5.89 | $6.03 | $6.03 | 6,073,050 |
| 2021-01-14 | $6.20 | $6.20 | $5.93 | $6.03 | $6.03 | 8,950,340 |
| 2021-01-13 | $6.05 | $6.09 | $5.80 | $5.96 | $5.96 | 13,027,250 |
| 2021-01-12 | $6.05 | $6.18 | $5.85 | $5.96 | $5.96 | 12,757,850 |
| 2021-01-11 | $6.15 | $6.38 | $6.04 | $6.14 | $6.14 | 14,568,540 |
| 2021-01-08 | $6.03 | $6.50 | $6.03 | $6.19 | $6.19 | 16,070,300 |
| 2021-01-07 | $6.34 | $6.42 | $6.08 | $6.10 | $6.10 | 14,341,690 |
| 2021-01-06 | $6.50 | $6.52 | $6.31 | $6.39 | $6.39 | 8,329,920 |
| 2021-01-05 | $6.50 | $6.62 | $6.39 | $6.51 | $6.51 | 8,224,690 |
| 2021-01-04 | $6.46 | $6.76 | $6.42 | $6.53 | $6.53 | 11,914,810 |
| 2021-01-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2020-12-31 | $6.45 | $6.65 | $6.39 | $6.45 | $6.45 | 10,977,630 |
| 2020-12-30 | $6.40 | $6.47 | $6.25 | $6.40 | $6.40 | 6,280,670 |
| 2020-12-29 | $6.63 | $6.63 | $6.21 | $6.36 | $6.36 | 13,554,120 |
| 2020-12-28 | $6.70 | $6.76 | $6.39 | $6.65 | $6.65 | 27,432,960 |
| 2020-12-25 | $6.60 | $6.90 | $6.50 | $6.72 | $6.72 | 15,114,680 |
| 2020-12-24 | $6.75 | $6.79 | $6.56 | $6.59 | $6.59 | 11,052,950 |
| 2020-12-23 | $6.98 | $7.02 | $6.70 | $6.81 | $6.81 | 9,542,600 |
| 2020-12-22 | $7.05 | $7.14 | $6.81 | $6.86 | $6.86 | 14,027,350 |
| 2020-12-21 | $7.11 | $7.11 | $6.92 | $7.05 | $7.05 | 9,501,530 |
| 2020-12-18 | $7.14 | $7.28 | $7.00 | $7.02 | $7.02 | 14,049,440 |
| 2020-12-17 | $6.97 | $7.17 | $6.68 | $7.14 | $7.14 | 25,151,900 |
| 2020-12-16 | $7.25 | $7.25 | $6.90 | $6.92 | $6.92 | 11,273,900 |
| 2020-12-15 | $7.25 | $7.32 | $7.05 | $7.19 | $7.19 | 14,197,550 |
| 2020-12-14 | $7.24 | $7.35 | $7.14 | $7.25 | $7.25 | 17,605,960 |
| 2020-12-11 | $7.33 | $7.39 | $7.01 | $7.29 | $7.29 | 22,115,790 |
| 2020-12-10 | $7.27 | $7.35 | $7.17 | $7.28 | $7.28 | 12,598,800 |
| 2020-12-09 | $7.26 | $7.42 | $7.20 | $7.31 | $7.31 | 14,103,850 |
| 2020-12-08 | $7.38 | $7.45 | $7.17 | $7.31 | $7.31 | 17,940,110 |
| 2020-12-07 | $6.86 | $7.44 | $6.86 | $7.35 | $7.35 | 24,962,520 |
| 2020-12-04 | $7.65 | $7.78 | $6.76 | $7.10 | $7.10 | 42,797,200 |
| 2020-12-03 | $7.24 | $7.30 | $7.10 | $7.25 | $7.25 | 20,809,230 |
| 2020-12-02 | $7.16 | $7.25 | $7.09 | $7.16 | $7.16 | 16,902,500 |
| 2020-12-01 | $7.19 | $7.27 | $7.11 | $7.20 | $7.20 | 18,646,250 |
| 2020-11-30 | $7.39 | $7.50 | $7.12 | $7.18 | $7.18 | 32,816,150 |
| 2020-11-27 | $7.36 | $7.49 | $7.22 | $7.39 | $7.39 | 21,112,270 |
| 2020-11-26 | $7.42 | $7.42 | $7.17 | $7.33 | $7.33 | 33,206,170 |
| 2020-11-25 | $7.51 | $7.62 | $7.17 | $7.34 | $7.34 | 42,912,410 |
| 2020-11-24 | $7.34 | $7.62 | $7.17 | $7.51 | $7.51 | 46,039,410 |
| 2020-11-23 | $6.91 | $7.37 | $6.77 | $7.30 | $7.30 | 48,717,140 |
| 2020-11-20 | $6.70 | $7.01 | $6.65 | $7.00 | $7.00 | 48,957,420 |
| 2020-11-19 | $6.39 | $6.46 | $6.25 | $6.39 | $6.39 | 16,196,080 |
| 2020-11-18 | $6.27 | $6.45 | $6.22 | $6.40 | $6.40 | 23,971,310 |
| 2020-11-17 | $6.38 | $6.41 | $6.06 | $6.28 | $6.28 | 19,095,800 |
| 2020-11-16 | $6.26 | $6.48 | $6.26 | $6.42 | $6.42 | 22,625,990 |
| 2020-11-13 | $6.13 | $6.22 | $6.01 | $6.17 | $6.17 | 15,024,110 |
| 2020-11-12 | $5.89 | $6.17 | $5.87 | $6.11 | $6.11 | 15,778,000 |
| 2020-11-11 | $5.89 | $6.22 | $5.68 | $6.00 | $6.00 | 39,466,890 |
| 2020-11-10 | $5.54 | $5.85 | $5.49 | $5.79 | $5.79 | 17,720,520 |
| 2020-11-09 | $5.39 | $5.56 | $5.38 | $5.50 | $5.50 | 8,234,150 |
| 2020-11-06 | $5.54 | $5.56 | $5.31 | $5.39 | $5.39 | 9,535,440 |
| 2020-11-05 | $5.44 | $5.65 | $5.44 | $5.50 | $5.50 | 11,645,570 |
| 2020-11-04 | $5.62 | $5.62 | $5.38 | $5.41 | $5.41 | 11,270,050 |
| 2020-11-03 | $5.59 | $5.64 | $5.45 | $5.57 | $5.57 | 12,162,000 |
| 2020-11-02 | $5.70 | $5.85 | $5.50 | $5.57 | $5.57 | 15,989,100 |
| 2020-10-30 | $6.06 | $6.10 | $5.71 | $5.71 | $5.71 | 15,986,090 |
| 2020-10-29 | $6.07 | $6.14 | $5.94 | $6.07 | $6.07 | 16,621,270 |
| 2020-10-28 | $6.21 | $6.24 | $5.97 | $6.17 | $6.17 | 12,278,900 |
| 2020-10-27 | $6.10 | $6.21 | $6.05 | $6.17 | $6.17 | 9,507,050 |
| 2020-10-26 | $6.11 | $6.21 | $5.93 | $6.17 | $6.17 | 14,624,200 |
| 2020-10-23 | $6.24 | $6.26 | $6.10 | $6.11 | $6.11 | 13,832,900 |
| 2020-10-22 | $6.21 | $6.28 | $6.12 | $6.19 | $6.19 | 16,518,900 |
| 2020-10-21 | $6.26 | $6.35 | $6.14 | $6.21 | $6.21 | 25,115,290 |
| 2020-10-20 | $6.01 | $6.25 | $5.90 | $6.25 | $6.25 | 27,188,250 |
| 2020-10-19 | $5.96 | $6.22 | $5.88 | $6.03 | $6.03 | 35,165,970 |
| 2020-10-16 | $5.45 | $6.12 | $5.38 | $5.93 | $5.93 | 53,422,920 |
| 2020-10-15 | $5.40 | $5.55 | $5.32 | $5.42 | $5.42 | 21,131,440 |
| 2020-10-14 | $5.67 | $5.78 | $5.37 | $5.50 | $5.50 | 39,545,710 |
| 2020-10-13 | $5.43 | $5.65 | $5.28 | $5.65 | $5.65 | 38,517,150 |
| 2020-10-12 | $5.59 | $5.66 | $5.37 | $5.52 | $5.52 | 43,255,490 |
| 2020-10-09 | $5.15 | $5.53 | $5.05 | $5.34 | $5.34 | 23,319,770 |
| 2020-10-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-02 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-10-01 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-09-30 | $5.21 | $5.34 | $4.92 | $5.03 | $5.03 | 39,525,650 |
| 2020-09-29 | $4.92 | $5.51 | $4.91 | $5.18 | $5.18 | 39,033,810 |
| 2020-09-28 | $6.61 | $6.89 | $5.38 | $5.54 | $5.54 | 80,236,250 |
| 2020-09-25 | $6.93 | $7.26 | $6.73 | $6.73 | $6.73 | 35,943,690 |
| 2020-09-24 | $6.87 | $7.06 | $6.79 | $6.95 | $6.95 | 22,593,800 |
| 2020-09-23 | $6.90 | $7.06 | $6.85 | $6.93 | $6.93 | 16,448,620 |
| 2020-09-22 | $7.00 | $7.12 | $6.80 | $6.97 | $6.97 | 28,142,670 |
| 2020-09-21 | $6.36 | $7.08 | $6.35 | $7.00 | $7.00 | 40,135,500 |
| 2020-09-18 | $6.34 | $6.62 | $6.30 | $6.44 | $6.44 | 16,985,580 |
| 2020-09-17 | $6.25 | $6.40 | $6.12 | $6.33 | $6.33 | 14,215,120 |
| 2020-09-16 | $6.40 | $6.45 | $6.20 | $6.33 | $6.33 | 17,257,990 |
| 2020-09-15 | $6.34 | $6.47 | $6.20 | $6.43 | $6.43 | 22,300,480 |
| 2020-09-14 | $6.06 | $6.40 | $6.02 | $6.26 | $6.26 | 25,219,780 |
| 2020-09-11 | $5.90 | $6.23 | $5.70 | $6.05 | $6.05 | 25,385,560 |
| 2020-09-10 | $6.26 | $6.45 | $5.80 | $5.97 | $5.97 | 47,728,450 |
| 2020-09-09 | $6.37 | $6.66 | $6.22 | $6.37 | $6.37 | 27,506,970 |
| 2020-09-08 | $6.34 | $6.50 | $5.98 | $6.46 | $6.46 | 26,179,380 |
| 2020-09-07 | $6.31 | $6.59 | $6.25 | $6.41 | $6.41 | 29,575,290 |
| 2020-09-04 | $6.15 | $6.41 | $6.08 | $6.32 | $6.32 | 21,527,320 |
| 2020-09-03 | $6.43 | $6.47 | $6.11 | $6.31 | $6.31 | 30,941,410 |
| 2020-09-02 | $5.99 | $6.60 | $5.91 | $6.51 | $6.51 | 44,094,560 |
| 2020-09-01 | $5.90 | $6.17 | $5.75 | $6.01 | $6.01 | 37,068,120 |
| 2020-08-31 | $5.46 | $6.10 | $5.45 | $5.86 | $5.86 | 35,844,810 |
| 2020-08-28 | $5.28 | $5.51 | $5.22 | $5.51 | $5.51 | 19,505,250 |
| 2020-08-27 | $5.22 | $5.39 | $5.12 | $5.29 | $5.29 | 20,695,350 |
| 2020-08-26 | $5.47 | $5.47 | $5.21 | $5.22 | $5.22 | 22,313,890 |
| 2020-08-25 | $5.35 | $5.54 | $5.27 | $5.50 | $5.50 | 22,380,400 |
| 2020-08-24 | $5.47 | $5.58 | $5.08 | $5.37 | $5.37 | 26,376,370 |
| 2020-08-21 | $5.12 | $5.59 | $5.04 | $5.46 | $5.46 | 43,484,380 |
| 2020-08-20 | $4.86 | $5.17 | $4.86 | $5.09 | $5.09 | 21,757,470 |
| 2020-08-19 | $4.82 | $5.02 | $4.77 | $4.89 | $4.89 | 15,212,680 |
| 2020-08-18 | $4.82 | $4.82 | $4.75 | $4.82 | $4.82 | 6,468,550 |
| 2020-08-17 | $4.79 | $4.87 | $4.75 | $4.80 | $4.80 | 11,395,540 |
| 2020-08-14 | $4.73 | $4.79 | $4.63 | $4.78 | $4.78 | 10,033,870 |
| 2020-08-13 | $4.73 | $4.82 | $4.67 | $4.70 | $4.70 | 8,521,910 |
| 2020-08-12 | $4.56 | $4.71 | $4.47 | $4.68 | $4.68 | 13,765,920 |
| 2020-08-11 | $4.72 | $4.75 | $4.57 | $4.57 | $4.57 | 11,122,110 |
| 2020-08-10 | $4.86 | $4.87 | $4.68 | $4.73 | $4.73 | 13,890,470 |
| 2020-08-07 | $4.67 | $4.86 | $4.62 | $4.84 | $4.84 | 20,937,800 |
| 2020-08-06 | $4.68 | $4.69 | $4.58 | $4.65 | $4.65 | 11,289,460 |
| 2020-08-05 | $4.56 | $4.70 | $4.51 | $4.67 | $4.67 | 14,563,260 |
| 2020-08-04 | $4.55 | $4.60 | $4.50 | $4.58 | $4.58 | 13,056,210 |
| 2020-08-03 | $4.60 | $4.63 | $4.48 | $4.56 | $4.56 | 16,385,230 |
| 2020-07-31 | $4.57 | $4.65 | $4.52 | $4.56 | $4.56 | 14,879,580 |
| 2020-07-30 | $4.62 | $4.70 | $4.55 | $4.64 | $4.64 | 18,402,320 |
| 2020-07-29 | $4.56 | $4.60 | $4.45 | $4.57 | $4.57 | 18,637,190 |
| 2020-07-28 | $4.60 | $4.65 | $4.50 | $4.57 | $4.57 | 18,515,930 |
| 2020-07-27 | $4.35 | $4.72 | $4.31 | $4.52 | $4.52 | 40,315,840 |
| 2020-07-24 | $4.30 | $4.56 | $4.23 | $4.29 | $4.29 | 29,603,110 |
| 2020-07-23 | $4.18 | $4.36 | $4.12 | $4.32 | $4.32 | 16,615,280 |
| 2020-07-22 | $4.09 | $4.23 | $4.09 | $4.22 | $4.22 | 12,362,300 |
| 2020-07-21 | $4.11 | $4.18 | $4.02 | $4.12 | $4.12 | 6,520,060 |
| 2020-07-20 | $4.00 | $4.13 | $3.97 | $4.13 | $4.13 | 8,176,170 |
| 2020-07-17 | $3.96 | $4.03 | $3.91 | $3.96 | $3.96 | 7,789,310 |
| 2020-07-16 | $4.06 | $4.18 | $3.94 | $3.96 | $3.96 | 14,489,580 |
| 2020-07-15 | $4.35 | $4.38 | $4.07 | $4.09 | $4.09 | 27,672,410 |
| 2020-07-14 | $4.26 | $4.47 | $4.21 | $4.44 | $4.44 | 26,959,380 |
| 2020-07-13 | $4.10 | $4.29 | $4.06 | $4.26 | $4.26 | 19,749,450 |
| 2020-07-10 | $4.16 | $4.25 | $4.06 | $4.06 | $4.06 | 17,833,850 |
| 2020-07-09 | $4.09 | $4.30 | $4.07 | $4.19 | $4.19 | 18,543,420 |
| 2020-07-08 | $4.05 | $4.12 | $4.04 | $4.10 | $4.10 | 11,756,800 |
| 2020-07-07 | $4.04 | $4.16 | $4.03 | $4.08 | $4.08 | 13,065,820 |
| 2020-07-06 | $3.93 | $4.04 | $3.92 | $4.03 | $4.03 | 13,170,640 |
| 2020-07-03 | $3.85 | $3.92 | $3.82 | $3.92 | $3.92 | 9,300,680 |
| 2020-07-02 | $3.80 | $3.85 | $3.75 | $3.83 | $3.83 | 6,212,140 |
| 2020-07-01 | $3.80 | $3.84 | $3.75 | $3.80 | $3.80 | 7,183,950 |
| 2020-06-30 | $3.81 | $3.84 | $3.78 | $3.81 | $3.81 | 6,458,210 |
| 2020-06-29 | $3.89 | $3.93 | $3.78 | $3.81 | $3.81 | 10,124,350 |
| 2020-06-26 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2020-06-25 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2020-06-24 | $4.03 | $4.03 | $3.91 | $3.93 | $3.93 | 6,494,120 |
| 2020-06-23 | $4.02 | $4.05 | $3.95 | $4.01 | $4.01 | 9,398,730 |
| 2020-06-22 | $4.08 | $4.15 | $3.97 | $3.99 | $3.99 | 10,936,520 |
| 2020-06-19 | $4.05 | $4.20 | $4.02 | $4.10 | $4.10 | 12,279,010 |
| 2020-06-18 | $4.19 | $4.20 | $4.01 | $4.06 | $4.06 | 23,637,030 |
| 2020-06-17 | $3.84 | $4.20 | $3.81 | $4.20 | $4.20 | 26,690,600 |
| 2020-06-16 | $3.88 | $3.92 | $3.80 | $3.82 | $3.82 | 10,991,250 |
| 2020-06-15 | $3.80 | $3.95 | $3.80 | $3.88 | $3.88 | 11,837,940 |
| 2020-06-12 | $3.79 | $3.95 | $3.76 | $3.84 | $3.84 | 10,246,360 |
| 2020-06-11 | $3.86 | $3.95 | $3.76 | $3.89 | $3.89 | 14,226,110 |
| 2020-06-10 | $3.70 | $3.93 | $3.70 | $3.84 | $3.84 | 25,392,400 |
| 2020-06-09 | $3.57 | $3.74 | $3.55 | $3.73 | $3.73 | 14,221,130 |
| 2020-06-08 | $3.68 | $3.69 | $3.57 | $3.59 | $3.59 | 10,575,110 |
| 2020-06-05 | $3.59 | $3.80 | $3.58 | $3.70 | $3.65 | 17,407,720 |
| 2020-06-04 | $3.53 | $3.67 | $3.51 | $3.60 | $3.55 | 15,752,750 |
| 2020-06-03 | $3.52 | $3.56 | $3.48 | $3.49 | $3.44 | 7,507,450 |
| 2020-06-02 | $3.47 | $3.55 | $3.42 | $3.53 | $3.48 | 10,413,750 |
| 2020-06-01 | $3.36 | $3.46 | $3.35 | $3.45 | $3.40 | 8,961,060 |
| 2020-05-29 | $3.27 | $3.36 | $3.27 | $3.34 | $3.29 | 5,959,300 |
| 2020-05-28 | $3.32 | $3.36 | $3.26 | $3.29 | $3.24 | 5,889,080 |
| 2020-05-27 | $3.33 | $3.39 | $3.31 | $3.35 | $3.30 | 6,860,000 |
| 2020-05-26 | $3.27 | $3.34 | $3.26 | $3.33 | $3.28 | 5,301,400 |
| 2020-05-25 | $3.26 | $3.28 | $3.22 | $3.27 | $3.23 | 2,787,500 |
| 2020-05-22 | $3.34 | $3.36 | $3.23 | $3.26 | $3.22 | 8,028,750 |
| 2020-05-21 | $3.40 | $3.44 | $3.34 | $3.36 | $3.31 | 7,826,410 |
| 2020-05-20 | $3.41 | $3.47 | $3.36 | $3.41 | $3.36 | 9,495,200 |
| 2020-05-19 | $3.33 | $3.41 | $3.33 | $3.38 | $3.33 | 7,969,160 |
| 2020-05-18 | $3.38 | $3.40 | $3.28 | $3.31 | $3.26 | 8,287,480 |
| 2020-05-15 | $3.38 | $3.40 | $3.34 | $3.37 | $3.32 | 6,790,030 |
| 2020-05-14 | $3.31 | $3.45 | $3.28 | $3.37 | $3.32 | 11,986,230 |
| 2020-05-13 | $3.32 | $3.35 | $3.30 | $3.33 | $3.28 | 5,549,210 |
| 2020-05-12 | $3.34 | $3.35 | $3.29 | $3.32 | $3.27 | 4,034,250 |
| 2020-05-11 | $3.41 | $3.43 | $3.32 | $3.34 | $3.29 | 6,886,950 |
| 2020-05-08 | $3.37 | $3.42 | $3.35 | $3.40 | $3.35 | 5,129,230 |
| 2020-05-07 | $3.35 | $3.38 | $3.32 | $3.37 | $3.32 | 5,879,930 |
| 2020-05-06 | $3.27 | $3.43 | $3.27 | $3.35 | $3.30 | 6,008,530 |
| 2020-05-05 | $3.33 | $3.33 | $3.33 | $3.33 | $3.28 | 0 |
| 2020-05-04 | $3.33 | $3.33 | $3.33 | $3.33 | $3.28 | 0 |
| 2020-05-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.28 | 0 |
| 2020-04-30 | $3.24 | $3.33 | $3.24 | $3.33 | $3.28 | 5,421,890 |
| 2020-04-29 | $3.26 | $3.29 | $3.21 | $3.21 | $3.17 | 4,778,550 |
| 2020-04-28 | $3.34 | $3.39 | $3.13 | $3.25 | $3.21 | 7,644,300 |
| 2020-04-27 | $3.41 | $3.41 | $3.33 | $3.34 | $3.29 | 7,205,900 |
| 2020-04-24 | $3.46 | $3.46 | $3.39 | $3.40 | $3.35 | 6,303,700 |
| 2020-04-23 | $3.50 | $3.51 | $3.46 | $3.47 | $3.42 | 4,659,840 |
| 2020-04-22 | $3.44 | $3.48 | $3.41 | $3.47 | $3.42 | 5,432,130 |
| 2020-04-21 | $3.48 | $3.48 | $3.41 | $3.44 | $3.39 | 5,430,490 |
| 2020-04-20 | $3.56 | $3.58 | $3.45 | $3.48 | $3.43 | 12,333,700 |
| 2020-04-17 | $3.60 | $3.63 | $3.55 | $3.56 | $3.51 | 5,487,820 |
| 2020-04-16 | $3.56 | $3.61 | $3.56 | $3.58 | $3.53 | 3,460,860 |
| 2020-04-15 | $3.63 | $3.67 | $3.58 | $3.59 | $3.54 | 4,935,450 |
| 2020-04-14 | $3.55 | $3.64 | $3.55 | $3.62 | $3.57 | 5,111,680 |
| 2020-04-13 | $3.57 | $3.61 | $3.52 | $3.54 | $3.49 | 5,180,180 |
| 2020-04-10 | $3.64 | $3.68 | $3.56 | $3.58 | $3.53 | 7,169,450 |
| 2020-04-09 | $3.64 | $3.69 | $3.61 | $3.67 | $3.62 | 7,966,150 |
| 2020-04-08 | $3.54 | $3.63 | $3.52 | $3.61 | $3.56 | 9,242,100 |
| 2020-04-07 | $3.55 | $3.57 | $3.49 | $3.56 | $3.51 | 11,651,320 |
| 2020-04-06 | $3.48 | $3.48 | $3.48 | $3.48 | $3.43 | 0 |
| 2020-04-03 | $3.48 | $3.55 | $3.40 | $3.48 | $3.43 | 8,199,700 |
| 2020-04-02 | $3.39 | $3.50 | $3.38 | $3.48 | $3.43 | 8,418,250 |
| 2020-04-01 | $3.40 | $3.49 | $3.38 | $3.39 | $3.34 | 9,164,170 |
| 2020-03-31 | $3.62 | $3.63 | $3.39 | $3.43 | $3.38 | 22,147,530 |
| 2020-03-30 | $3.71 | $3.74 | $3.57 | $3.58 | $3.53 | 12,537,020 |
| 2020-03-27 | $3.71 | $3.90 | $3.70 | $3.79 | $3.74 | 14,212,630 |
| 2020-03-26 | $3.74 | $3.76 | $3.65 | $3.66 | $3.61 | 6,011,420 |
| 2020-03-25 | $3.70 | $3.82 | $3.67 | $3.74 | $3.69 | 10,959,200 |
| 2020-03-24 | $3.69 | $3.70 | $3.57 | $3.63 | $3.58 | 9,091,150 |
| 2020-03-23 | $3.77 | $3.77 | $3.58 | $3.61 | $3.56 | 10,287,300 |
| 2020-03-20 | $3.86 | $3.88 | $3.78 | $3.85 | $3.80 | 8,721,470 |
| 2020-03-19 | $3.79 | $3.87 | $3.70 | $3.83 | $3.78 | 10,226,450 |
| 2020-03-18 | $3.95 | $3.97 | $3.79 | $3.80 | $3.75 | 10,774,450 |
| 2020-03-17 | $3.96 | $4.00 | $3.82 | $3.92 | $3.87 | 8,957,640 |
| 2020-03-16 | $4.08 | $4.11 | $3.88 | $3.96 | $3.91 | 11,447,480 |
| 2020-03-13 | $3.90 | $4.09 | $3.83 | $4.04 | $3.98 | 16,507,230 |
| 2020-03-12 | $4.11 | $4.13 | $4.05 | $4.06 | $4.00 | 9,686,210 |
| 2020-03-11 | $4.25 | $4.30 | $4.18 | $4.18 | $4.12 | 11,671,060 |
| 2020-03-10 | $4.13 | $4.30 | $4.08 | $4.27 | $4.21 | 18,807,500 |
| 2020-03-09 | $4.32 | $4.40 | $4.16 | $4.25 | $4.19 | 20,398,840 |
| 2020-03-06 | $4.18 | $4.29 | $4.13 | $4.28 | $4.22 | 16,834,320 |
| 2020-03-05 | $4.16 | $4.23 | $4.16 | $4.20 | $4.14 | 13,786,690 |
| 2020-03-04 | $4.02 | $4.14 | $4.02 | $4.13 | $4.07 | 9,702,610 |
| 2020-03-03 | $4.16 | $4.23 | $4.09 | $4.10 | $4.04 | 14,541,200 |
| 2020-03-02 | $4.05 | $4.14 | $4.03 | $4.11 | $4.05 | 11,519,860 |
| 2020-02-28 | $4.10 | $4.17 | $4.02 | $4.02 | $3.96 | 17,089,150 |
| 2020-02-27 | $4.25 | $4.27 | $4.18 | $4.23 | $4.17 | 10,390,640 |
| 2020-02-26 | $4.24 | $4.31 | $4.19 | $4.21 | $4.15 | 15,277,410 |
| 2020-02-25 | $4.35 | $4.37 | $4.20 | $4.32 | $4.26 | 21,899,250 |
| 2020-02-24 | $4.48 | $4.54 | $4.37 | $4.43 | $4.37 | 20,802,860 |
| 2020-02-21 | $4.49 | $4.56 | $4.45 | $4.47 | $4.41 | 13,621,440 |
| 2020-02-20 | $4.53 | $4.53 | $4.41 | $4.53 | $4.47 | 13,377,480 |
| 2020-02-19 | $4.35 | $4.58 | $4.29 | $4.44 | $4.38 | 25,830,290 |
| 2020-02-18 | $4.25 | $4.38 | $4.20 | $4.36 | $4.30 | 17,271,110 |
| 2020-02-17 | $4.13 | $4.23 | $4.11 | $4.21 | $4.15 | 15,290,520 |
| 2020-02-14 | $4.10 | $4.18 | $4.05 | $4.11 | $4.05 | 11,208,100 |
| 2020-02-13 | $4.11 | $4.23 | $4.01 | $4.14 | $4.08 | 18,503,190 |
| 2020-02-12 | $3.99 | $4.07 | $3.98 | $4.04 | $3.98 | 12,695,120 |
| 2020-02-11 | $4.14 | $4.14 | $3.99 | $4.01 | $3.95 | 14,698,570 |
| 2020-02-10 | $4.06 | $4.14 | $4.02 | $4.13 | $4.07 | 11,372,400 |
| 2020-02-07 | $4.14 | $4.23 | $4.02 | $4.08 | $4.02 | 16,281,720 |
| 2020-02-06 | $4.04 | $4.18 | $3.96 | $4.12 | $4.06 | 14,574,940 |
| 2020-02-05 | $3.97 | $4.23 | $3.91 | $4.00 | $3.95 | 22,469,090 |
| 2020-02-04 | $3.57 | $3.96 | $3.57 | $3.85 | $3.80 | 29,511,610 |
| 2020-02-03 | $3.97 | $3.97 | $3.97 | $3.97 | $3.92 | 1,895,000 |
| 2020-01-31 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2020-01-30 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2020-01-29 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2020-01-28 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2020-01-27 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2020-01-24 | $4.41 | $4.41 | $4.41 | $4.41 | $4.35 | 0 |
| 2020-01-23 | $4.57 | $4.61 | $4.29 | $4.41 | $4.35 | 16,219,990 |
| 2020-01-22 | $4.66 | $4.66 | $4.55 | $4.56 | $4.50 | 11,031,350 |
| 2020-01-21 | $4.73 | $4.74 | $4.61 | $4.66 | $4.60 | 12,902,420 |
| 2020-01-20 | $4.80 | $4.84 | $4.70 | $4.75 | $4.68 | 12,731,310 |
| 2020-01-17 | $4.78 | $4.89 | $4.77 | $4.83 | $4.76 | 18,544,660 |
| 2020-01-16 | $4.52 | $4.91 | $4.52 | $4.73 | $4.67 | 30,368,090 |
| 2020-01-15 | $4.49 | $4.59 | $4.46 | $4.56 | $4.50 | 10,977,700 |
| 2020-01-14 | $4.47 | $4.53 | $4.44 | $4.52 | $4.46 | 8,743,860 |
| 2020-01-13 | $4.44 | $4.50 | $4.42 | $4.48 | $4.42 | 9,839,960 |
| 2020-01-10 | $4.51 | $4.51 | $4.40 | $4.42 | $4.36 | 9,004,150 |
| 2020-01-09 | $4.41 | $4.53 | $4.41 | $4.47 | $4.41 | 13,976,270 |
| 2020-01-08 | $4.49 | $4.51 | $4.35 | $4.38 | $4.32 | 19,822,080 |
| 2020-01-07 | $4.57 | $4.59 | $4.50 | $4.53 | $4.47 | 12,010,930 |
| 2020-01-06 | $4.50 | $4.58 | $4.48 | $4.55 | $4.49 | 14,148,320 |
| 2020-01-03 | $4.63 | $4.64 | $4.53 | $4.57 | $4.51 | 14,490,950 |
| 2020-01-02 | $4.44 | $4.64 | $4.43 | $4.56 | $4.50 | 20,637,350 |
| 2020-01-01 | $4.42 | $4.42 | $4.42 | $4.42 | $4.36 | 0 |
| 2019-12-31 | $4.45 | $4.48 | $4.34 | $4.42 | $4.36 | 17,715,560 |
| 2019-12-30 | $4.26 | $4.50 | $4.22 | $4.46 | $4.40 | 31,407,120 |
| 2019-12-27 | $4.21 | $4.34 | $4.21 | $4.21 | $4.15 | 15,859,170 |
| 2019-12-26 | $4.21 | $4.23 | $4.14 | $4.21 | $4.15 | 10,296,150 |
| 2019-12-25 | $4.21 | $4.28 | $4.17 | $4.19 | $4.13 | 18,573,390 |
| 2019-12-24 | $4.18 | $4.40 | $4.05 | $4.31 | $4.25 | 39,865,160 |
| 2019-12-23 | $4.25 | $4.27 | $3.97 | $4.00 | $3.95 | 23,078,810 |
| 2019-12-20 | $4.19 | $4.27 | $4.06 | $4.27 | $4.21 | 25,414,100 |
| 2019-12-19 | $4.01 | $4.15 | $3.99 | $4.15 | $4.09 | 16,422,240 |
| 2019-12-18 | $3.96 | $4.03 | $3.94 | $4.02 | $3.96 | 13,179,860 |
| 2019-12-17 | $3.90 | $3.99 | $3.90 | $3.97 | $3.92 | 11,398,710 |
| 2019-12-16 | $3.84 | $3.92 | $3.81 | $3.91 | $3.86 | 8,086,660 |
| 2019-12-13 | $3.88 | $3.89 | $3.82 | $3.85 | $3.80 | 6,999,690 |
| 2019-12-12 | $3.86 | $3.95 | $3.80 | $3.82 | $3.77 | 11,116,910 |
| 2019-12-11 | $3.82 | $4.05 | $3.80 | $3.90 | $3.85 | 20,976,300 |
| 2019-12-10 | $3.71 | $3.83 | $3.69 | $3.81 | $3.76 | 10,531,670 |
| 2019-12-09 | $3.71 | $3.75 | $3.70 | $3.71 | $3.66 | 5,563,050 |
| 2019-12-06 | $3.69 | $3.72 | $3.69 | $3.70 | $3.65 | 5,337,770 |
| 2019-12-05 | $3.67 | $3.71 | $3.66 | $3.69 | $3.64 | 3,796,630 |
| 2019-12-04 | $3.69 | $3.71 | $3.65 | $3.68 | $3.63 | 4,011,950 |
| 2019-12-03 | $3.64 | $3.74 | $3.63 | $3.72 | $3.67 | 7,913,570 |
| 2019-12-02 | $3.60 | $3.67 | $3.59 | $3.65 | $3.60 | 3,987,870 |
| 2019-11-29 | $3.56 | $3.59 | $3.56 | $3.59 | $3.54 | 1,976,320 |
| 2019-11-28 | $3.59 | $3.64 | $3.57 | $3.57 | $3.52 | 2,324,900 |
| 2019-11-27 | $3.63 | $3.64 | $3.58 | $3.60 | $3.55 | 3,803,160 |
| 2019-11-26 | $3.61 | $3.64 | $3.60 | $3.64 | $3.59 | 2,930,550 |
| 2019-11-25 | $3.62 | $3.64 | $3.59 | $3.61 | $3.56 | 3,614,750 |
| 2019-11-22 | $3.67 | $3.71 | $3.61 | $3.62 | $3.57 | 4,562,900 |
| 2019-11-21 | $3.64 | $3.68 | $3.63 | $3.67 | $3.62 | 3,160,880 |
| 2019-11-20 | $3.71 | $3.72 | $3.64 | $3.65 | $3.60 | 7,000,750 |
| 2019-11-19 | $3.71 | $3.78 | $3.66 | $3.72 | $3.67 | 12,144,860 |
| 2019-11-18 | $3.58 | $3.80 | $3.55 | $3.74 | $3.69 | 16,257,430 |
| 2019-11-15 | $3.59 | $3.72 | $3.55 | $3.60 | $3.55 | 11,966,070 |
| 2019-11-14 | $3.57 | $3.60 | $3.54 | $3.58 | $3.53 | 3,514,000 |
| 2019-11-13 | $3.64 | $3.65 | $3.54 | $3.56 | $3.51 | 5,198,440 |
| 2019-11-12 | $3.57 | $3.61 | $3.54 | $3.60 | $3.55 | 3,859,360 |
| 2019-11-11 | $3.66 | $3.66 | $3.55 | $3.57 | $3.52 | 5,335,200 |
| 2019-11-08 | $3.60 | $3.69 | $3.60 | $3.68 | $3.63 | 7,035,600 |
| 2019-11-07 | $3.62 | $3.63 | $3.57 | $3.60 | $3.55 | 5,176,560 |
| 2019-11-06 | $3.65 | $3.67 | $3.62 | $3.65 | $3.60 | 4,035,010 |
| 2019-11-05 | $3.64 | $3.67 | $3.61 | $3.64 | $3.59 | 5,019,660 |
| 2019-11-04 | $3.57 | $3.79 | $3.57 | $3.66 | $3.61 | 12,683,200 |
| 2019-11-01 | $3.53 | $3.60 | $3.51 | $3.57 | $3.52 | 5,799,660 |
| 2019-10-31 | $3.56 | $3.60 | $3.53 | $3.53 | $3.48 | 6,915,650 |
| 2019-10-30 | $3.74 | $3.74 | $3.52 | $3.55 | $3.50 | 20,985,890 |
| 2019-10-29 | $3.82 | $3.85 | $3.73 | $3.74 | $3.69 | 8,750,820 |
| 2019-10-28 | $3.81 | $3.86 | $3.80 | $3.84 | $3.79 | 10,796,660 |
| 2019-10-25 | $3.82 | $3.87 | $3.80 | $3.83 | $3.78 | 9,453,910 |
| 2019-10-24 | $3.82 | $3.91 | $3.81 | $3.85 | $3.80 | 11,143,300 |
| 2019-10-23 | $3.75 | $3.94 | $3.73 | $3.87 | $3.82 | 13,499,090 |
| 2019-10-22 | $3.75 | $3.77 | $3.71 | $3.76 | $3.71 | 5,006,650 |
| 2019-10-21 | $3.74 | $3.78 | $3.68 | $3.76 | $3.71 | 5,743,650 |
| 2019-10-18 | $3.73 | $3.76 | $3.67 | $3.70 | $3.65 | 8,194,550 |
| 2019-10-17 | $3.82 | $3.84 | $3.70 | $3.74 | $3.69 | 10,536,450 |
| 2019-10-16 | $3.83 | $3.88 | $3.81 | $3.81 | $3.76 | 6,147,550 |
| 2019-10-15 | $3.88 | $3.89 | $3.80 | $3.83 | $3.78 | 10,288,600 |
| 2019-10-14 | $3.91 | $3.93 | $3.87 | $3.90 | $3.85 | 11,083,420 |
| 2019-10-11 | $3.88 | $3.92 | $3.80 | $3.86 | $3.81 | 11,899,050 |
| 2019-10-10 | $3.81 | $3.93 | $3.80 | $3.88 | $3.83 | 11,372,570 |
| 2019-10-09 | $3.80 | $3.86 | $3.74 | $3.82 | $3.77 | 11,582,340 |
| 2019-10-08 | $4.16 | $4.18 | $3.81 | $3.84 | $3.79 | 30,314,690 |
| 2019-10-07 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2019-10-04 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2019-10-03 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2019-10-02 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2019-10-01 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2019-09-30 | $4.31 | $4.36 | $4.15 | $4.18 | $4.12 | 33,087,360 |
| 2019-09-27 | $4.13 | $4.51 | $4.07 | $4.40 | $4.34 | 49,612,620 |
| 2019-09-26 | $3.99 | $4.25 | $3.88 | $4.10 | $4.04 | 29,488,170 |
| 2019-09-25 | $3.92 | $4.06 | $3.91 | $3.98 | $3.93 | 17,124,790 |
| 2019-09-24 | $3.92 | $3.97 | $3.90 | $3.95 | $3.90 | 8,445,130 |
| 2019-09-23 | $3.88 | $3.97 | $3.83 | $3.95 | $3.90 | 10,300,010 |
| 2019-09-20 | $3.90 | $3.94 | $3.88 | $3.90 | $3.85 | 6,570,490 |
| 2019-09-19 | $3.92 | $3.94 | $3.87 | $3.91 | $3.86 | 10,546,840 |
| 2019-09-18 | $3.95 | $4.08 | $3.93 | $3.96 | $3.91 | 16,873,170 |
| 2019-09-17 | $3.94 | $3.98 | $3.85 | $3.86 | $3.81 | 10,521,670 |
| 2019-09-16 | $3.89 | $4.00 | $3.88 | $3.94 | $3.89 | 11,826,000 |
| 2019-09-13 | $3.88 | $3.88 | $3.88 | $3.88 | $3.83 | 0 |
| 2019-09-12 | $3.89 | $3.90 | $3.86 | $3.88 | $3.83 | 5,117,950 |
| 2019-09-11 | $3.91 | $3.92 | $3.85 | $3.87 | $3.82 | 7,510,100 |
| 2019-09-10 | $3.92 | $3.93 | $3.85 | $3.90 | $3.85 | 10,347,390 |
| 2019-09-09 | $3.90 | $3.96 | $3.88 | $3.94 | $3.89 | 11,925,770 |
| 2019-09-06 | $3.90 | $3.95 | $3.87 | $3.88 | $3.83 | 8,174,350 |
| 2019-09-05 | $3.90 | $3.94 | $3.87 | $3.90 | $3.85 | 9,813,440 |
| 2019-09-04 | $3.87 | $3.92 | $3.85 | $3.89 | $3.84 | 9,113,400 |
| 2019-09-03 | $3.96 | $3.97 | $3.87 | $3.91 | $3.86 | 15,938,310 |
| 2019-09-02 | $3.74 | $3.88 | $3.72 | $3.88 | $3.83 | 11,384,210 |
| 2019-08-30 | $3.84 | $3.90 | $3.72 | $3.74 | $3.69 | 13,412,300 |
| 2019-08-29 | $4.00 | $4.07 | $3.85 | $3.86 | $3.81 | 22,777,780 |
| 2019-08-28 | $3.77 | $3.90 | $3.75 | $3.89 | $3.84 | 12,108,470 |
| 2019-08-27 | $3.77 | $3.87 | $3.73 | $3.77 | $3.72 | 11,361,130 |
| 2019-08-26 | $3.61 | $3.72 | $3.60 | $3.71 | $3.66 | 5,817,640 |
| 2019-08-23 | $3.69 | $3.76 | $3.68 | $3.69 | $3.64 | 4,057,750 |
| 2019-08-22 | $3.65 | $3.77 | $3.65 | $3.71 | $3.66 | 7,836,940 |
| 2019-08-21 | $3.66 | $3.71 | $3.64 | $3.65 | $3.60 | 3,350,200 |
| 2019-08-20 | $3.66 | $3.69 | $3.63 | $3.66 | $3.61 | 4,946,560 |
| 2019-08-19 | $3.56 | $3.66 | $3.56 | $3.65 | $3.60 | 6,776,400 |
| 2019-08-16 | $3.48 | $3.57 | $3.46 | $3.56 | $3.51 | 4,442,350 |
| 2019-08-15 | $3.40 | $3.50 | $3.40 | $3.49 | $3.44 | 5,293,960 |
| 2019-08-14 | $3.55 | $3.59 | $3.52 | $3.52 | $3.47 | 4,792,300 |
| 2019-08-13 | $3.55 | $3.56 | $3.50 | $3.51 | $3.46 | 4,455,690 |
| 2019-08-12 | $3.55 | $3.58 | $3.52 | $3.58 | $3.53 | 3,641,500 |
| 2019-08-09 | $3.61 | $3.63 | $3.53 | $3.55 | $3.50 | 3,978,820 |
| 2019-08-08 | $3.59 | $3.63 | $3.57 | $3.59 | $3.54 | 3,499,300 |
| 2019-08-07 | $3.62 | $3.64 | $3.58 | $3.58 | $3.53 | 3,645,000 |
| 2019-08-06 | $3.74 | $3.75 | $3.45 | $3.62 | $3.57 | 13,808,370 |
| 2019-08-05 | $3.85 | $3.87 | $3.79 | $3.80 | $3.75 | 6,796,660 |
| 2019-08-02 | $3.89 | $3.91 | $3.81 | $3.87 | $3.82 | 6,615,000 |
| 2019-08-01 | $3.96 | $4.00 | $3.95 | $3.95 | $3.90 | 3,963,000 |
| 2019-07-31 | $3.99 | $4.02 | $3.96 | $3.98 | $3.93 | 5,500,200 |
| 2019-07-30 | $3.95 | $4.01 | $3.94 | $4.00 | $3.95 | 5,681,370 |
| 2019-07-29 | $3.93 | $3.97 | $3.93 | $3.96 | $3.91 | 4,093,340 |
| 2019-07-26 | $4.00 | $4.02 | $3.95 | $3.96 | $3.91 | 7,846,140 |
| 2019-07-25 | $3.87 | $4.09 | $3.85 | $4.01 | $3.95 | 11,838,790 |
| 2019-07-24 | $3.85 | $3.91 | $3.84 | $3.87 | $3.82 | 4,616,840 |
| 2019-07-23 | $3.85 | $3.88 | $3.81 | $3.85 | $3.80 | 3,994,450 |
| 2019-07-22 | $3.96 | $3.97 | $3.83 | $3.84 | $3.79 | 6,283,750 |
| 2019-07-19 | $3.93 | $3.99 | $3.92 | $3.95 | $3.90 | 3,738,530 |
| 2019-07-18 | $4.00 | $4.00 | $3.94 | $3.94 | $3.89 | 6,160,350 |
| 2019-07-17 | $4.02 | $4.07 | $4.01 | $4.03 | $3.97 | 7,608,300 |
| 2019-07-16 | $3.97 | $4.06 | $3.95 | $4.04 | $3.98 | 9,100,110 |
| 2019-07-15 | $3.96 | $3.98 | $3.90 | $3.98 | $3.93 | 8,863,600 |
| 2019-07-12 | $3.91 | $4.04 | $3.90 | $3.98 | $3.93 | 14,001,760 |
| 2019-07-11 | $3.85 | $3.91 | $3.80 | $3.89 | $3.84 | 7,427,600 |
| 2019-07-10 | $3.89 | $3.91 | $3.83 | $3.89 | $3.84 | 6,091,450 |
| 2019-07-09 | $3.85 | $3.92 | $3.78 | $3.91 | $3.86 | 7,605,830 |
| 2019-07-08 | $3.95 | $3.95 | $3.78 | $3.82 | $3.77 | 7,261,030 |
| 2019-07-05 | $3.96 | $3.96 | $3.92 | $3.94 | $3.89 | 3,607,160 |
| 2019-07-04 | $3.89 | $3.97 | $3.89 | $3.96 | $3.91 | 8,883,620 |
| 2019-07-03 | $3.94 | $3.95 | $3.88 | $3.89 | $3.84 | 4,541,750 |
| 2019-07-02 | $3.96 | $3.96 | $3.92 | $3.94 | $3.89 | 5,195,790 |
| 2019-07-01 | $3.92 | $3.96 | $3.92 | $3.95 | $3.90 | 7,780,280 |
| 2019-06-28 | $3.95 | $3.95 | $3.83 | $3.87 | $3.82 | 6,044,350 |
| 2019-06-27 | $3.94 | $3.97 | $3.92 | $3.94 | $3.89 | 4,479,620 |
| 2019-06-26 | $3.94 | $3.97 | $3.91 | $3.93 | $3.88 | 4,000,350 |
| 2019-06-25 | $3.96 | $3.96 | $3.89 | $3.94 | $3.89 | 6,842,100 |
| 2019-06-24 | $4.00 | $4.01 | $3.95 | $3.97 | $3.92 | 8,722,590 |
| 2019-06-21 | $4.03 | $4.18 | $3.97 | $4.00 | $3.95 | 13,638,910 |
| 2019-06-20 | $3.83 | $3.98 | $3.82 | $3.91 | $3.86 | 8,408,320 |
| 2019-06-19 | $3.87 | $3.91 | $3.84 | $3.84 | $3.79 | 5,716,450 |
| 2019-06-18 | $3.82 | $3.83 | $3.80 | $3.82 | $3.77 | 2,686,710 |
| 2019-06-17 | $3.83 | $3.84 | $3.78 | $3.80 | $3.75 | 4,437,040 |
| 2019-06-14 | $3.86 | $3.89 | $3.80 | $3.82 | $3.77 | 6,045,450 |
| 2019-06-13 | $3.85 | $3.90 | $3.83 | $3.87 | $3.82 | 7,543,320 |
| 2019-06-12 | $3.89 | $3.91 | $3.85 | $3.86 | $3.81 | 6,400,670 |
| 2019-06-11 | $3.80 | $3.91 | $3.78 | $3.90 | $3.85 | 8,617,660 |
| 2019-06-10 | $3.79 | $3.83 | $3.75 | $3.79 | $3.74 | 5,755,130 |
| 2019-06-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.74 | 0 |
| 2019-06-06 | $3.90 | $3.93 | $3.72 | $3.79 | $3.74 | 10,129,370 |
| 2019-06-05 | $3.98 | $4.07 | $3.90 | $3.92 | $3.87 | 13,871,650 |
| 2019-06-04 | $3.82 | $4.19 | $3.77 | $3.98 | $3.93 | 21,895,370 |
| 2019-06-03 | $3.95 | $3.95 | $3.79 | $3.81 | $3.76 | 6,709,910 |
| 2019-05-31 | $3.88 | $3.94 | $3.86 | $3.92 | $3.87 | 7,122,860 |
| 2019-05-30 | $3.93 | $3.94 | $3.84 | $3.87 | $3.82 | 7,389,340 |
| 2019-05-29 | $3.98 | $4.01 | $3.94 | $3.94 | $3.89 | 6,273,700 |
| 2019-05-28 | $4.00 | $4.05 | $3.97 | $3.98 | $3.93 | 7,758,850 |
| 2019-05-27 | $3.92 | $4.02 | $3.89 | $4.01 | $3.95 | 7,268,450 |
| 2019-05-24 | $3.91 | $3.94 | $3.86 | $3.91 | $3.86 | 5,181,890 |
| 2019-05-23 | $3.96 | $3.98 | $3.88 | $3.92 | $3.87 | 6,605,720 |
| 2019-05-22 | $4.01 | $4.01 | $3.91 | $3.99 | $3.94 | 6,977,960 |
| 2019-05-21 | $3.92 | $4.01 | $3.90 | $4.00 | $3.95 | 6,973,120 |
| 2019-05-20 | $4.02 | $4.03 | $3.86 | $3.95 | $3.90 | 11,878,320 |
| 2019-05-17 | $4.16 | $4.23 | $4.00 | $4.03 | $3.97 | 11,930,790 |
| 2019-05-16 | $4.11 | $4.18 | $4.11 | $4.15 | $4.09 | 8,830,870 |
| 2019-05-15 | $4.01 | $4.18 | $4.00 | $4.13 | $4.07 | 13,851,970 |
| 2019-05-14 | $4.01 | $4.08 | $3.96 | $3.97 | $3.92 | 8,165,850 |
| 2019-05-13 | $4.00 | $4.12 | $3.98 | $4.07 | $4.01 | 8,701,990 |
| 2019-05-10 | $3.98 | $4.04 | $3.91 | $4.04 | $3.98 | 10,314,560 |
| 2019-05-09 | $4.00 | $4.02 | $3.91 | $3.92 | $3.87 | 9,808,390 |
| 2019-05-08 | $3.86 | $4.08 | $3.83 | $4.05 | $3.99 | 11,515,070 |
| 2019-05-07 | $3.82 | $3.98 | $3.82 | $3.93 | $3.88 | 13,791,190 |
| 2019-05-06 | $3.96 | $3.97 | $3.75 | $3.80 | $3.75 | 16,844,980 |
| 2019-05-03 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 0 |
| 2019-05-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 0 |
| 2019-05-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.00 | 0 |
| 2019-04-30 | $4.05 | $4.14 | $4.03 | $4.06 | $4.00 | 8,495,150 |
| 2019-04-29 | $4.16 | $4.23 | $3.98 | $4.04 | $3.98 | 14,209,100 |
| 2019-04-26 | $4.15 | $4.28 | $4.14 | $4.17 | $4.11 | 10,694,580 |
| 2019-04-25 | $4.38 | $4.39 | $4.15 | $4.17 | $4.11 | 11,900,860 |
| 2019-04-24 | $4.37 | $4.41 | $4.30 | $4.38 | $4.32 | 8,180,040 |
| 2019-04-23 | $4.40 | $4.44 | $4.32 | $4.33 | $4.27 | 8,427,940 |
| 2019-04-22 | $4.51 | $4.55 | $4.38 | $4.41 | $4.35 | 9,658,130 |
| 2019-04-19 | $4.50 | $4.53 | $4.40 | $4.50 | $4.44 | 13,899,780 |
| 2019-04-18 | $4.61 | $4.62 | $4.50 | $4.50 | $4.44 | 11,165,930 |
| 2019-04-17 | $4.57 | $4.67 | $4.56 | $4.62 | $4.56 | 12,147,950 |
| 2019-04-16 | $4.46 | $4.58 | $4.41 | $4.57 | $4.51 | 12,004,880 |
| 2019-04-15 | $4.67 | $4.69 | $4.52 | $4.53 | $4.47 | 12,205,620 |
| 2019-04-12 | $4.64 | $4.66 | $4.58 | $4.62 | $4.56 | 8,215,080 |
| 2019-04-11 | $4.78 | $4.78 | $4.62 | $4.63 | $4.57 | 15,543,750 |
| 2019-04-10 | $4.66 | $4.80 | $4.65 | $4.80 | $4.73 | 17,542,000 |
| 2019-04-09 | $4.66 | $4.73 | $4.60 | $4.71 | $4.65 | 13,120,550 |
| 2019-04-08 | $4.75 | $4.79 | $4.62 | $4.68 | $4.62 | 18,200,830 |
| 2019-04-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.67 | 0 |
| 2019-04-04 | $4.87 | $4.90 | $4.67 | $4.74 | $4.67 | 28,161,300 |
| 2019-04-03 | $4.81 | $4.93 | $4.75 | $4.86 | $4.79 | 23,152,540 |
| 2019-04-02 | $4.86 | $5.03 | $4.81 | $4.84 | $4.77 | 36,020,870 |
| 2019-04-01 | $5.00 | $5.00 | $4.82 | $4.88 | $4.81 | 45,455,210 |
| 2019-03-29 | $4.64 | $4.71 | $4.47 | $4.66 | $4.60 | 45,492,350 |
| 2019-03-28 | $4.95 | $5.05 | $4.72 | $4.72 | $4.66 | 67,299,400 |
| 2019-03-27 | $4.80 | $5.25 | $4.80 | $5.24 | $5.17 | 82,731,670 |
| 2019-03-26 | $4.72 | $5.01 | $4.62 | $4.80 | $4.73 | 48,071,180 |
| 2019-03-25 | $4.57 | $4.93 | $4.53 | $4.68 | $4.62 | 35,990,300 |
| 2019-03-22 | $4.46 | $4.68 | $4.45 | $4.64 | $4.58 | 34,804,890 |
| 2019-03-21 | $4.38 | $4.49 | $4.38 | $4.44 | $4.38 | 22,089,810 |
| 2019-03-20 | $4.38 | $4.46 | $4.30 | $4.40 | $4.34 | 21,397,740 |
| 2019-03-19 | $4.35 | $4.45 | $4.32 | $4.41 | $4.35 | 23,473,380 |
| 2019-03-18 | $4.24 | $4.38 | $4.21 | $4.34 | $4.28 | 23,152,750 |
| 2019-03-15 | $4.16 | $4.26 | $4.13 | $4.21 | $4.15 | 17,680,100 |
| 2019-03-14 | $4.25 | $4.29 | $4.05 | $4.13 | $4.07 | 24,031,060 |
| 2019-03-13 | $4.50 | $4.50 | $4.18 | $4.27 | $4.21 | 32,857,340 |
| 2019-03-12 | $4.41 | $4.54 | $4.34 | $4.46 | $4.40 | 46,538,700 |
| 2019-03-11 | $4.06 | $4.43 | $4.04 | $4.34 | $4.28 | 41,287,300 |
| 2019-03-08 | $4.15 | $4.23 | $4.01 | $4.03 | $3.97 | 34,281,170 |
| 2019-03-07 | $4.16 | $4.30 | $4.13 | $4.24 | $4.18 | 38,690,750 |
| 2019-03-06 | $4.11 | $4.21 | $4.03 | $4.19 | $4.13 | 39,765,870 |
| 2019-03-05 | $3.85 | $4.15 | $3.85 | $4.11 | $4.05 | 42,099,220 |
| 2019-03-04 | $3.86 | $3.96 | $3.82 | $3.85 | $3.80 | 26,637,910 |
| 2019-03-01 | $3.85 | $3.86 | $3.77 | $3.83 | $3.78 | 14,710,580 |
| 2019-02-28 | $3.84 | $3.88 | $3.81 | $3.84 | $3.79 | 14,440,720 |
| 2019-02-27 | $3.84 | $3.94 | $3.79 | $3.82 | $3.77 | 23,345,680 |
| 2019-02-26 | $3.85 | $4.04 | $3.78 | $3.88 | $3.83 | 38,106,680 |
| 2019-02-25 | $3.72 | $3.90 | $3.68 | $3.85 | $3.80 | 30,390,810 |
| 2019-02-22 | $3.59 | $3.68 | $3.58 | $3.68 | $3.63 | 14,637,760 |
| 2019-02-21 | $3.61 | $3.69 | $3.56 | $3.58 | $3.53 | 16,080,740 |
| 2019-02-20 | $3.61 | $3.73 | $3.58 | $3.65 | $3.60 | 14,336,800 |
| 2019-02-19 | $3.65 | $3.67 | $3.58 | $3.63 | $3.58 | 14,848,330 |
| 2019-02-18 | $3.57 | $3.66 | $3.54 | $3.64 | $3.59 | 18,414,290 |
| 2019-02-15 | $3.51 | $3.55 | $3.49 | $3.55 | $3.50 | 10,564,320 |
| 2019-02-14 | $3.50 | $3.57 | $3.48 | $3.52 | $3.47 | 12,242,240 |
| 2019-02-13 | $3.47 | $3.52 | $3.43 | $3.49 | $3.44 | 11,936,240 |
| 2019-02-12 | $3.43 | $3.48 | $3.40 | $3.44 | $3.39 | 8,030,100 |
| 2019-02-11 | $3.34 | $3.42 | $3.33 | $3.42 | $3.37 | 7,596,050 |
| 2019-02-08 | $3.33 | $3.33 | $3.33 | $3.33 | $3.28 | 0 |
| 2019-02-07 | $3.33 | $3.33 | $3.33 | $3.33 | $3.28 | 0 |
| 2019-02-06 | $3.33 | $3.33 | $3.33 | $3.33 | $3.28 | 0 |
| 2019-02-05 | $3.33 | $3.33 | $3.33 | $3.33 | $3.28 | 0 |
| 2019-02-04 | $3.33 | $3.33 | $3.33 | $3.33 | $3.28 | 0 |
| 2019-02-01 | $3.21 | $3.34 | $3.20 | $3.33 | $3.28 | 6,697,130 |
| 2019-01-31 | $3.19 | $3.28 | $3.12 | $3.21 | $3.17 | 13,654,370 |
| 2019-01-30 | $3.25 | $3.32 | $3.20 | $3.22 | $3.18 | 6,499,850 |
| 2019-01-29 | $3.38 | $3.39 | $3.23 | $3.28 | $3.23 | 10,379,590 |
| 2019-01-28 | $3.47 | $3.48 | $3.37 | $3.41 | $3.36 | 8,133,030 |
| 2019-01-25 | $3.50 | $3.51 | $3.43 | $3.44 | $3.39 | 7,583,100 |
| 2019-01-24 | $3.46 | $3.52 | $3.42 | $3.51 | $3.46 | 9,135,850 |
| 2019-01-23 | $3.48 | $3.48 | $3.41 | $3.45 | $3.40 | 5,905,430 |
| 2019-01-22 | $3.50 | $3.53 | $3.45 | $3.47 | $3.42 | 5,260,580 |
| 2019-01-21 | $3.52 | $3.57 | $3.48 | $3.50 | $3.45 | 7,957,240 |
| 2019-01-18 | $3.46 | $3.51 | $3.44 | $3.50 | $3.45 | 6,394,000 |
| 2019-01-17 | $3.50 | $3.50 | $3.43 | $3.43 | $3.38 | 8,137,730 |
| 2019-01-16 | $3.61 | $3.61 | $3.49 | $3.51 | $3.46 | 10,552,620 |
| 2019-01-15 | $3.44 | $3.56 | $3.44 | $3.53 | $3.48 | 13,666,680 |
| 2019-01-14 | $3.48 | $3.49 | $3.43 | $3.44 | $3.39 | 5,806,670 |
| 2019-01-11 | $3.42 | $3.49 | $3.41 | $3.48 | $3.43 | 7,745,940 |
| 2019-01-10 | $3.42 | $3.47 | $3.41 | $3.42 | $3.37 | 5,958,070 |
| 2019-01-09 | $3.42 | $3.52 | $3.40 | $3.40 | $3.35 | 10,539,640 |
| 2019-01-08 | $3.40 | $3.42 | $3.37 | $3.40 | $3.35 | 6,618,220 |
| 2019-01-07 | $3.37 | $3.42 | $3.35 | $3.41 | $3.36 | 7,252,210 |
| 2019-01-04 | $3.22 | $3.35 | $3.21 | $3.34 | $3.29 | 7,368,300 |
| 2019-01-03 | $3.24 | $3.29 | $3.23 | $3.24 | $3.20 | 3,619,700 |
| 2019-01-02 | $3.29 | $3.29 | $3.23 | $3.24 | $3.20 | 3,641,070 |
| 2019-01-01 | $3.27 | $3.27 | $3.27 | $3.27 | $3.23 | 0 |
| 2018-12-31 | $3.27 | $3.27 | $3.27 | $3.27 | $3.23 | 0 |
| 2018-12-28 | $3.28 | $3.33 | $3.25 | $3.27 | $3.23 | 4,085,470 |
| 2018-12-27 | $3.36 | $3.39 | $3.27 | $3.28 | $3.23 | 6,683,000 |
| 2018-12-26 | $3.37 | $3.37 | $3.37 | $3.37 | $3.32 | 0 |
| 2018-12-25 | $3.37 | $3.37 | $3.37 | $3.37 | $3.32 | 0 |
| 2018-12-24 | $3.34 | $3.38 | $3.30 | $3.37 | $3.32 | 5,800,290 |
| 2018-12-21 | $3.33 | $3.42 | $3.31 | $3.38 | $3.33 | 9,126,440 |
| 2018-12-20 | $3.30 | $3.34 | $3.29 | $3.33 | $3.28 | 3,615,950 |
| 2018-12-19 | $3.34 | $3.36 | $3.29 | $3.30 | $3.25 | 3,796,400 |
| 2018-12-18 | $3.35 | $3.39 | $3.31 | $3.33 | $3.28 | 5,677,690 |
| 2018-12-17 | $3.34 | $3.38 | $3.33 | $3.37 | $3.32 | 7,022,370 |
| 2018-12-14 | $3.53 | $3.53 | $3.37 | $3.38 | $3.33 | 10,041,550 |
| 2018-12-13 | $3.50 | $3.57 | $3.44 | $3.52 | $3.47 | 10,454,850 |
| 2018-12-12 | $3.48 | $3.52 | $3.43 | $3.47 | $3.42 | 6,504,200 |
| 2018-12-11 | $3.42 | $3.47 | $3.42 | $3.47 | $3.42 | 6,343,940 |
| 2018-12-10 | $3.45 | $3.48 | $3.40 | $3.41 | $3.36 | 6,766,990 |
| 2018-12-07 | $3.47 | $3.52 | $3.45 | $3.47 | $3.42 | 5,668,590 |
| 2018-12-06 | $3.56 | $3.58 | $3.48 | $3.49 | $3.44 | 9,800,310 |
| 2018-12-05 | $3.50 | $3.62 | $3.49 | $3.60 | $3.55 | 12,531,250 |
| 2018-12-04 | $3.50 | $3.57 | $3.48 | $3.56 | $3.51 | 10,851,940 |
| 2018-12-03 | $3.47 | $3.53 | $3.44 | $3.51 | $3.46 | 10,557,440 |
| 2018-11-30 | $3.36 | $3.41 | $3.33 | $3.39 | $3.34 | 8,119,110 |
| 2018-11-29 | $3.55 | $3.56 | $3.37 | $3.39 | $3.34 | 10,319,090 |
| 2018-11-28 | $3.48 | $3.54 | $3.39 | $3.52 | $3.47 | 8,986,440 |
| 2018-11-27 | $3.47 | $3.52 | $3.42 | $3.46 | $3.41 | 8,794,140 |
| 2018-11-26 | $3.39 | $3.47 | $3.37 | $3.43 | $3.38 | 6,682,250 |
| 2018-11-23 | $3.63 | $3.65 | $3.37 | $3.39 | $3.34 | 16,259,390 |
| 2018-11-22 | $3.59 | $3.69 | $3.57 | $3.63 | $3.58 | 14,257,290 |
| 2018-11-21 | $3.47 | $3.60 | $3.47 | $3.58 | $3.53 | 12,212,150 |
| 2018-11-20 | $3.61 | $3.65 | $3.52 | $3.52 | $3.47 | 11,898,700 |
| 2018-11-19 | $3.69 | $3.69 | $3.57 | $3.62 | $3.57 | 15,688,160 |
| 2018-11-16 | $3.71 | $3.74 | $3.64 | $3.69 | $3.64 | 17,963,750 |
| 2018-11-15 | $3.66 | $3.71 | $3.62 | $3.71 | $3.66 | 22,235,360 |
| 2018-11-14 | $3.60 | $3.95 | $3.58 | $3.71 | $3.66 | 48,424,250 |
| 2018-11-13 | $3.41 | $3.65 | $3.39 | $3.59 | $3.54 | 30,748,380 |
| 2018-11-12 | $3.31 | $3.46 | $3.31 | $3.45 | $3.40 | 16,809,070 |
| 2018-11-09 | $3.32 | $3.35 | $3.30 | $3.34 | $3.29 | 7,634,950 |
| 2018-11-08 | $3.35 | $3.36 | $3.32 | $3.34 | $3.29 | 9,618,020 |
| 2018-11-07 | $3.33 | $3.40 | $3.31 | $3.32 | $3.27 | 10,238,500 |
| 2018-11-06 | $3.35 | $3.35 | $3.27 | $3.32 | $3.27 | 7,702,320 |
| 2018-11-05 | $3.33 | $3.40 | $3.30 | $3.36 | $3.31 | 13,844,960 |
| 2018-11-02 | $3.30 | $3.36 | $3.28 | $3.33 | $3.28 | 12,180,820 |
| 2018-11-01 | $3.25 | $3.32 | $3.24 | $3.25 | $3.21 | 11,022,940 |
| 2018-10-31 | $3.22 | $3.28 | $3.20 | $3.24 | $3.20 | 10,284,240 |
| 2018-10-30 | $3.15 | $3.24 | $3.12 | $3.22 | $3.18 | 8,388,820 |
| 2018-10-29 | $3.19 | $3.21 | $3.15 | $3.17 | $3.13 | 5,485,880 |
| 2018-10-26 | $3.21 | $3.27 | $3.19 | $3.22 | $3.18 | 9,885,680 |
| 2018-10-25 | $3.10 | $3.22 | $3.06 | $3.20 | $3.16 | 12,268,860 |
| 2018-10-24 | $3.17 | $3.22 | $3.14 | $3.18 | $3.14 | 9,246,620 |
| 2018-10-23 | $3.20 | $3.22 | $3.13 | $3.16 | $3.12 | 9,071,850 |
| 2018-10-22 | $3.11 | $3.26 | $3.09 | $3.21 | $3.17 | 13,721,890 |
| 2018-10-19 | $2.97 | $3.11 | $2.93 | $3.08 | $3.04 | 9,829,020 |
| 2018-10-18 | $3.11 | $3.11 | $2.98 | $2.98 | $2.94 | 10,621,450 |
| 2018-10-17 | $3.07 | $3.16 | $3.04 | $3.13 | $3.09 | 9,630,690 |
| 2018-10-16 | $3.07 | $3.14 | $3.01 | $3.02 | $2.98 | 8,515,590 |
| 2018-10-15 | $3.16 | $3.20 | $3.08 | $3.08 | $3.04 | 8,771,280 |
| 2018-10-12 | $3.15 | $3.21 | $3.02 | $3.15 | $3.11 | 13,577,810 |
| 2018-10-11 | $3.38 | $3.42 | $3.18 | $3.18 | $3.14 | 23,478,460 |
| 2018-10-10 | $3.62 | $3.62 | $3.48 | $3.53 | $3.48 | 18,764,740 |
| 2018-10-09 | $3.67 | $3.68 | $3.57 | $3.60 | $3.55 | 14,741,350 |
| 2018-10-08 | $3.66 | $3.71 | $3.59 | $3.64 | $3.59 | 20,713,050 |
| 2018-10-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.70 | 0 |
| 2018-10-04 | $3.75 | $3.75 | $3.75 | $3.75 | $3.70 | 0 |
| 2018-10-03 | $3.75 | $3.75 | $3.75 | $3.75 | $3.70 | 0 |
| 2018-10-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.70 | 0 |
| 2018-10-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.70 | 0 |
| 2018-09-28 | $3.85 | $3.90 | $3.70 | $3.75 | $3.70 | 46,853,350 |
| 2018-09-27 | $3.55 | $3.87 | $3.55 | $3.87 | $3.82 | 37,199,210 |
| 2018-09-26 | $3.53 | $3.59 | $3.52 | $3.52 | $3.47 | 23,659,440 |
| 2018-09-25 | $3.79 | $3.87 | $3.59 | $3.59 | $3.54 | 45,637,660 |
| 2018-09-24 | $3.69 | $3.69 | $3.69 | $3.69 | $3.64 | 0 |
| 2018-09-21 | $3.69 | $3.69 | $3.69 | $3.69 | $3.64 | 9,326,210 |
| 2018-09-20 | $3.36 | $3.38 | $3.33 | $3.35 | $3.30 | 4,821,160 |
| 2018-09-19 | $3.32 | $3.39 | $3.31 | $3.35 | $3.30 | 8,338,820 |
| 2018-09-18 | $3.25 | $3.33 | $3.23 | $3.32 | $3.27 | 7,915,410 |
| 2018-09-17 | $3.32 | $3.34 | $3.23 | $3.24 | $3.20 | 7,256,760 |
| 2018-09-14 | $3.40 | $3.41 | $3.32 | $3.35 | $3.30 | 6,817,760 |
| 2018-09-13 | $3.39 | $3.41 | $3.34 | $3.39 | $3.34 | 6,532,870 |
| 2018-09-12 | $3.34 | $3.42 | $3.32 | $3.36 | $3.31 | 9,384,850 |
| 2018-09-11 | $3.29 | $3.36 | $3.27 | $3.34 | $3.29 | 5,488,950 |
| 2018-09-10 | $3.37 | $3.38 | $3.28 | $3.29 | $3.24 | 5,030,620 |
| 2018-09-07 | $3.31 | $3.39 | $3.31 | $3.36 | $3.31 | 8,229,820 |
| 2018-09-06 | $3.33 | $3.39 | $3.31 | $3.32 | $3.27 | 6,490,800 |
| 2018-09-05 | $3.39 | $3.44 | $3.33 | $3.33 | $3.28 | 8,562,270 |
| 2018-09-04 | $3.32 | $3.41 | $3.31 | $3.39 | $3.34 | 6,924,660 |
| 2018-09-03 | $3.30 | $3.34 | $3.25 | $3.33 | $3.28 | 5,636,690 |
| 2018-08-31 | $3.33 | $3.35 | $3.25 | $3.32 | $3.27 | 12,242,760 |
| 2018-08-30 | $3.56 | $3.62 | $3.36 | $3.36 | $3.31 | 17,536,750 |
| 2018-08-29 | $3.56 | $3.59 | $3.48 | $3.51 | $3.46 | 17,522,820 |
| 2018-08-28 | $3.48 | $3.56 | $3.45 | $3.56 | $3.51 | 12,833,170 |
| 2018-08-27 | $3.41 | $3.48 | $3.40 | $3.47 | $3.42 | 5,101,860 |
| 2018-08-24 | $3.41 | $3.45 | $3.40 | $3.41 | $3.36 | 4,172,600 |
| 2018-08-23 | $3.40 | $3.45 | $3.38 | $3.42 | $3.37 | 4,792,200 |
| 2018-08-22 | $3.43 | $3.45 | $3.40 | $3.41 | $3.36 | 3,913,890 |
| 2018-08-21 | $3.40 | $3.45 | $3.40 | $3.43 | $3.38 | 5,024,890 |
| 2018-08-20 | $3.35 | $3.41 | $3.32 | $3.40 | $3.35 | 6,648,760 |
| 2018-08-17 | $3.47 | $3.49 | $3.33 | $3.35 | $3.30 | 6,820,100 |
| 2018-08-16 | $3.44 | $3.49 | $3.39 | $3.45 | $3.40 | 6,251,330 |
| 2018-08-15 | $3.55 | $3.57 | $3.47 | $3.48 | $3.43 | 7,260,110 |
| 2018-08-14 | $3.54 | $3.63 | $3.53 | $3.56 | $3.51 | 9,301,850 |
| 2018-08-13 | $3.50 | $3.55 | $3.47 | $3.55 | $3.50 | 6,312,410 |
| 2018-08-10 | $3.51 | $3.54 | $3.50 | $3.53 | $3.48 | 4,729,540 |
| 2018-08-09 | $3.43 | $3.56 | $3.41 | $3.51 | $3.46 | 10,490,470 |
| 2018-08-08 | $3.43 | $3.51 | $3.42 | $3.44 | $3.39 | 12,323,340 |
| 2018-08-07 | $3.35 | $3.44 | $3.35 | $3.43 | $3.38 | 8,872,840 |
| 2018-08-06 | $3.42 | $3.43 | $3.33 | $3.34 | $3.29 | 8,982,290 |
| 2018-08-03 | $3.49 | $3.50 | $3.41 | $3.41 | $3.36 | 6,703,050 |
| 2018-08-02 | $3.63 | $3.63 | $3.40 | $3.49 | $3.44 | 15,602,280 |
| 2018-08-01 | $3.71 | $3.73 | $3.63 | $3.63 | $3.58 | 8,904,660 |
| 2018-07-31 | $3.69 | $3.73 | $3.67 | $3.70 | $3.65 | 6,821,210 |
| 2018-07-30 | $3.78 | $3.79 | $3.67 | $3.70 | $3.65 | 10,401,610 |
| 2018-07-27 | $3.83 | $3.83 | $3.77 | $3.79 | $3.74 | 10,783,040 |
| 2018-07-26 | $3.77 | $3.89 | $3.74 | $3.84 | $3.79 | 17,843,730 |
| 2018-07-25 | $3.75 | $3.78 | $3.73 | $3.75 | $3.70 | 9,707,920 |
| 2018-07-24 | $3.65 | $3.78 | $3.64 | $3.76 | $3.71 | 14,084,110 |
| 2018-07-23 | $3.62 | $3.67 | $3.59 | $3.66 | $3.61 | 7,669,030 |
| 2018-07-20 | $3.56 | $3.63 | $3.53 | $3.62 | $3.57 | 7,195,890 |
| 2018-07-19 | $3.63 | $3.66 | $3.53 | $3.56 | $3.51 | 8,260,680 |
| 2018-07-18 | $3.67 | $3.73 | $3.64 | $3.64 | $3.59 | 8,319,700 |
| 2018-07-17 | $3.65 | $3.68 | $3.62 | $3.67 | $3.62 | 6,706,240 |
| 2018-07-16 | $3.67 | $3.67 | $3.61 | $3.66 | $3.61 | 7,487,820 |
| 2018-07-13 | $3.68 | $3.70 | $3.64 | $3.67 | $3.62 | 10,053,900 |
| 2018-07-12 | $3.57 | $3.72 | $3.57 | $3.71 | $3.66 | 9,721,460 |
| 2018-07-11 | $3.70 | $3.70 | $3.49 | $3.60 | $3.55 | 13,716,910 |
| 2018-07-10 | $3.76 | $3.78 | $3.71 | $3.77 | $3.72 | 7,393,680 |
| 2018-07-09 | $3.71 | $3.77 | $3.69 | $3.75 | $3.70 | 6,980,500 |
| 2018-07-06 | $3.67 | $3.73 | $3.58 | $3.68 | $3.63 | 10,485,800 |
| 2018-07-05 | $3.83 | $3.85 | $3.64 | $3.65 | $3.60 | 11,291,040 |
| 2018-07-04 | $3.88 | $3.89 | $3.80 | $3.82 | $3.77 | 9,068,150 |
| 2018-07-03 | $3.80 | $3.93 | $3.79 | $3.90 | $3.85 | 11,054,230 |
| 2018-07-02 | $3.86 | $3.91 | $3.75 | $3.80 | $3.75 | 11,803,870 |
| 2018-06-29 | $3.77 | $3.90 | $3.75 | $3.88 | $3.83 | 13,854,890 |
| 2018-06-28 | $3.83 | $3.90 | $3.74 | $3.77 | $3.72 | 9,971,390 |
| 2018-06-27 | $3.88 | $3.90 | $3.80 | $3.85 | $3.80 | 9,420,800 |
| 2018-06-26 | $3.76 | $3.90 | $3.71 | $3.86 | $3.81 | 11,145,770 |
| 2018-06-25 | $3.93 | $3.94 | $3.79 | $3.80 | $3.75 | 10,950,010 |
| 2018-06-22 | $3.79 | $3.94 | $3.74 | $3.90 | $3.85 | 14,269,210 |
| 2018-06-21 | $4.07 | $4.14 | $3.82 | $3.82 | $3.77 | 24,223,300 |
| 2018-06-20 | $4.10 | $4.15 | $4.01 | $4.07 | $4.01 | 18,380,180 |
| 2018-06-19 | $4.48 | $4.53 | $4.12 | $4.12 | $4.06 | 25,680,780 |
| 2018-06-18 | $4.58 | $4.58 | $4.58 | $4.58 | $4.52 | 0 |
| 2018-06-15 | $4.79 | $4.85 | $4.50 | $4.58 | $4.52 | 33,284,290 |
| 2018-06-14 | $5.02 | $5.13 | $4.74 | $4.81 | $4.74 | 45,535,000 |
| 2018-06-13 | $4.98 | $5.16 | $4.95 | $4.99 | $4.92 | 45,022,030 |
| 2018-06-12 | $5.00 | $5.04 | $4.86 | $5.02 | $4.95 | 34,059,500 |
| 2018-06-11 | $4.71 | $5.08 | $4.68 | $5.06 | $4.99 | 41,658,540 |
| 2018-06-08 | $4.83 | $4.86 | $4.66 | $4.72 | $4.66 | 16,859,560 |
| 2018-06-07 | $4.98 | $4.99 | $4.81 | $4.84 | $4.77 | 19,602,430 |
| 2018-06-06 | $4.91 | $5.05 | $4.87 | $4.97 | $4.90 | 28,416,120 |
| 2018-06-05 | $4.87 | $5.02 | $4.85 | $4.93 | $4.86 | 28,628,710 |
| 2018-06-04 | $4.88 | $4.94 | $4.78 | $4.82 | $4.75 | 24,093,660 |
| 2018-06-01 | $4.84 | $5.05 | $4.79 | $4.95 | $4.88 | 50,645,900 |
| 2018-05-31 | $4.46 | $4.84 | $4.40 | $4.84 | $4.77 | 33,563,060 |
| 2018-05-30 | $4.58 | $4.61 | $4.40 | $4.40 | $4.34 | 22,218,440 |
| 2018-05-29 | $4.81 | $4.84 | $4.67 | $4.67 | $4.61 | 24,411,250 |
| 2018-05-28 | $4.53 | $4.98 | $4.52 | $4.81 | $4.74 | 36,645,370 |
| 2018-05-25 | $4.62 | $4.62 | $4.54 | $4.55 | $4.49 | 7,474,700 |
| 2018-05-24 | $4.67 | $4.69 | $4.59 | $4.61 | $4.55 | 9,062,050 |
| 2018-05-23 | $4.76 | $4.78 | $4.65 | $4.65 | $4.59 | 8,288,190 |
| 2018-05-22 | $4.76 | $4.80 | $4.73 | $4.77 | $4.70 | 9,201,660 |
| 2018-05-21 | $4.78 | $4.80 | $4.75 | $4.77 | $4.70 | 14,995,140 |
| 2018-05-18 | $4.76 | $4.78 | $4.70 | $4.76 | $4.69 | 7,002,450 |
| 2018-05-17 | $4.78 | $4.87 | $4.76 | $4.77 | $4.70 | 10,422,310 |
| 2018-05-16 | $4.69 | $4.88 | $4.67 | $4.79 | $4.72 | 16,376,220 |
| 2018-05-15 | $4.67 | $4.72 | $4.63 | $4.72 | $4.66 | 5,083,570 |
| 2018-05-14 | $4.71 | $4.78 | $4.65 | $4.68 | $4.62 | 9,621,000 |
| 2018-05-11 | $4.71 | $4.73 | $4.63 | $4.66 | $4.60 | 4,677,550 |
| 2018-05-10 | $4.69 | $4.74 | $4.66 | $4.72 | $4.66 | 6,337,740 |
| 2018-05-09 | $4.70 | $4.72 | $4.65 | $4.69 | $4.63 | 6,012,050 |
| 2018-05-08 | $4.66 | $4.74 | $4.62 | $4.73 | $4.67 | 10,063,370 |
| 2018-05-07 | $4.58 | $4.67 | $4.55 | $4.65 | $4.59 | 7,244,270 |
| 2018-05-04 | $4.53 | $4.64 | $4.52 | $4.57 | $4.51 | 7,628,190 |
| 2018-05-03 | $4.50 | $4.55 | $4.43 | $4.55 | $4.49 | 6,320,230 |
| 2018-05-02 | $4.59 | $4.67 | $4.50 | $4.52 | $4.46 | 5,990,050 |
| 2018-05-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.52 | 0 |
| 2018-04-30 | $4.58 | $4.58 | $4.58 | $4.58 | $4.52 | 0 |
| 2018-04-27 | $4.53 | $4.66 | $4.51 | $4.58 | $4.52 | 7,430,160 |
| 2018-04-26 | $4.68 | $4.68 | $4.48 | $4.51 | $4.45 | 7,668,320 |
| 2018-04-25 | $4.65 | $4.67 | $4.61 | $4.66 | $4.60 | 5,412,690 |
| 2018-04-24 | $4.62 | $4.70 | $4.57 | $4.68 | $4.62 | 6,077,400 |
| 2018-04-23 | $4.59 | $4.64 | $4.51 | $4.57 | $4.51 | 5,304,710 |
| 2018-04-20 | $4.79 | $4.79 | $4.58 | $4.59 | $4.53 | 9,008,130 |
| 2018-04-19 | $4.78 | $4.85 | $4.75 | $4.78 | $4.71 | 6,907,690 |
| 2018-04-18 | $4.77 | $4.80 | $4.67 | $4.77 | $4.70 | 6,930,730 |
| 2018-04-17 | $4.85 | $4.92 | $4.70 | $4.73 | $4.67 | 8,488,160 |
| 2018-04-16 | $4.95 | $4.99 | $4.79 | $4.84 | $4.77 | 7,869,100 |
| 2018-04-13 | $4.96 | $5.05 | $4.92 | $4.93 | $4.86 | 8,675,170 |
| 2018-04-12 | $5.01 | $5.04 | $4.97 | $4.97 | $4.90 | 6,450,750 |
| 2018-04-11 | $4.95 | $5.07 | $4.95 | $5.02 | $4.95 | 9,497,940 |
| 2018-04-10 | $5.07 | $5.07 | $4.92 | $4.97 | $4.90 | 7,745,300 |
| 2018-04-09 | $5.01 | $5.08 | $4.97 | $5.00 | $4.93 | 7,410,200 |
| 2018-04-06 | $5.03 | $5.03 | $5.03 | $5.03 | $4.96 | 0 |
| 2018-04-05 | $5.03 | $5.03 | $5.03 | $5.03 | $4.96 | 0 |
| 2018-04-04 | $5.16 | $5.16 | $5.02 | $5.03 | $4.96 | 17,357,860 |
| 2018-04-03 | $5.03 | $5.20 | $4.89 | $5.18 | $5.11 | 21,799,670 |
| 2018-04-02 | $5.06 | $5.17 | $5.03 | $5.05 | $4.98 | 12,907,700 |
| 2018-03-30 | $5.01 | $5.10 | $4.98 | $5.09 | $5.02 | 12,791,680 |
| 2018-03-29 | $5.00 | $5.07 | $4.94 | $4.98 | $4.91 | 9,991,280 |
| 2018-03-28 | $4.89 | $5.07 | $4.86 | $5.00 | $4.93 | 13,164,500 |
| 2018-03-27 | $4.85 | $4.99 | $4.82 | $4.93 | $4.86 | 11,790,460 |
| 2018-03-26 | $4.67 | $4.83 | $4.57 | $4.83 | $4.76 | 8,504,280 |
| 2018-03-23 | $4.90 | $5.40 | $4.74 | $4.74 | $4.67 | 19,435,350 |
| 2018-03-22 | $5.02 | $5.07 | $4.98 | $5.03 | $4.96 | 8,217,160 |
| 2018-03-21 | $5.15 | $5.20 | $5.00 | $5.02 | $4.95 | 11,714,670 |
| 2018-03-20 | $5.07 | $5.16 | $5.05 | $5.14 | $5.07 | 8,594,610 |
| 2018-03-19 | $5.15 | $5.23 | $5.06 | $5.12 | $5.05 | 11,479,740 |
| 2018-03-16 | $5.18 | $5.25 | $5.11 | $5.11 | $5.04 | 10,886,110 |
| 2018-03-15 | $5.11 | $5.28 | $5.07 | $5.20 | $5.13 | 13,508,350 |
| 2018-03-14 | $5.25 | $5.28 | $5.09 | $5.14 | $5.07 | 13,100,330 |
| 2018-03-13 | $5.20 | $5.32 | $5.16 | $5.27 | $5.20 | 21,441,330 |
| 2018-03-12 | $5.14 | $5.30 | $5.13 | $5.24 | $5.17 | 24,354,100 |
| 2018-03-09 | $5.01 | $5.18 | $4.96 | $5.17 | $5.10 | 20,743,340 |
| 2018-03-08 | $4.93 | $5.00 | $4.93 | $5.00 | $4.93 | 6,434,280 |
| 2018-03-07 | $5.02 | $5.05 | $4.90 | $4.93 | $4.86 | 9,087,290 |
| 2018-03-06 | $4.95 | $5.07 | $4.95 | $5.03 | $4.96 | 8,353,900 |
| 2018-03-05 | $4.98 | $4.98 | $4.90 | $4.96 | $4.89 | 6,283,750 |
| 2018-03-02 | $5.02 | $5.08 | $4.95 | $4.96 | $4.89 | 8,224,050 |
| 2018-03-01 | $4.96 | $5.07 | $4.95 | $5.06 | $4.99 | 10,310,720 |
| 2018-02-28 | $4.84 | $5.14 | $4.82 | $5.04 | $4.97 | 16,960,480 |
| 2018-02-27 | $4.89 | $4.94 | $4.84 | $4.90 | $4.83 | 9,560,640 |
| 2018-02-26 | $4.77 | $4.93 | $4.74 | $4.89 | $4.82 | 11,084,240 |
| 2018-02-23 | $4.80 | $4.82 | $4.73 | $4.75 | $4.68 | 5,586,410 |
| 2018-02-22 | $4.74 | $4.81 | $4.71 | $4.79 | $4.72 | 5,948,850 |
| 2018-02-21 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2018-02-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2018-02-19 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2018-02-16 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2018-02-15 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2018-02-14 | $4.86 | $4.87 | $4.69 | $4.71 | $4.65 | 7,574,870 |
| 2018-02-13 | $4.86 | $4.97 | $4.80 | $4.87 | $4.80 | 10,651,070 |
| 2018-02-12 | $4.84 | $4.93 | $4.78 | $4.86 | $4.79 | 9,294,020 |
| 2018-02-09 | $4.65 | $4.90 | $4.61 | $4.83 | $4.76 | 14,788,020 |
| 2018-02-08 | $4.59 | $4.90 | $4.58 | $4.77 | $4.70 | 11,234,550 |
| 2018-02-07 | $4.63 | $4.68 | $4.48 | $4.57 | $4.51 | 6,597,850 |
| 2018-02-06 | $4.79 | $4.84 | $4.53 | $4.55 | $4.49 | 9,332,690 |
| 2018-02-05 | $4.82 | $4.91 | $4.72 | $4.88 | $4.81 | 3,895,300 |
| 2018-02-02 | $4.90 | $4.96 | $4.76 | $4.88 | $4.81 | 8,333,680 |
| 2018-02-01 | $5.18 | $5.21 | $4.89 | $4.89 | $4.82 | 9,621,550 |
| 2018-01-31 | $5.48 | $5.49 | $5.06 | $5.18 | $5.11 | 14,442,310 |
| 2018-01-30 | $5.42 | $5.51 | $5.41 | $5.47 | $5.39 | 6,875,210 |
| 2018-01-29 | $5.57 | $5.64 | $5.40 | $5.44 | $5.37 | 27,616,290 |
| 2018-01-26 | $5.79 | $5.94 | $5.78 | $5.91 | $5.83 | 15,191,210 |
| 2018-01-25 | $5.82 | $6.05 | $5.80 | $5.82 | $5.74 | 22,243,750 |
| 2018-01-24 | $5.69 | $5.87 | $5.65 | $5.86 | $5.78 | 16,355,170 |
| 2018-01-23 | $5.75 | $5.76 | $5.67 | $5.72 | $5.64 | 7,154,770 |
| 2018-01-22 | $5.59 | $5.81 | $5.54 | $5.73 | $5.65 | 13,655,320 |
| 2018-01-19 | $5.59 | $5.68 | $5.54 | $5.60 | $5.52 | 5,717,030 |
| 2018-01-18 | $5.59 | $5.64 | $5.55 | $5.57 | $5.49 | 5,137,460 |
| 2018-01-17 | $5.43 | $5.67 | $5.41 | $5.63 | $5.55 | 9,604,090 |
| 2018-01-16 | $5.43 | $5.51 | $5.39 | $5.47 | $5.39 | 5,196,450 |
| 2018-01-15 | $5.64 | $5.65 | $5.41 | $5.43 | $5.36 | 8,414,850 |
| 2018-01-12 | $5.71 | $5.81 | $5.65 | $5.67 | $5.59 | 10,385,910 |
| 2018-01-11 | $5.57 | $5.74 | $5.53 | $5.74 | $5.66 | 12,205,140 |
| 2018-01-10 | $5.61 | $5.62 | $5.51 | $5.57 | $5.49 | 5,310,840 |
| 2018-01-09 | $5.63 | $5.68 | $5.60 | $5.60 | $5.52 | 6,800,440 |
| 2018-01-08 | $5.66 | $5.67 | $5.58 | $5.64 | $5.56 | 5,902,350 |
| 2018-01-05 | $5.61 | $5.70 | $5.61 | $5.65 | $5.57 | 6,464,090 |
| 2018-01-04 | $5.63 | $5.64 | $5.58 | $5.64 | $5.56 | 4,889,740 |
| 2018-01-03 | $5.55 | $5.63 | $5.51 | $5.63 | $5.55 | 6,736,690 |
| 2018-01-02 | $5.48 | $5.56 | $5.46 | $5.54 | $5.46 | 5,466,350 |
| 2018-01-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.41 | 0 |
| 2017-12-29 | $5.42 | $5.50 | $5.42 | $5.49 | $5.41 | 4,537,290 |
| 2017-12-28 | $5.41 | $5.49 | $5.40 | $5.42 | $5.35 | 5,767,270 |
| 2017-12-27 | $5.43 | $5.45 | $5.40 | $5.42 | $5.35 | 3,913,460 |
| 2017-12-26 | $5.41 | $5.45 | $5.36 | $5.43 | $5.36 | 6,292,290 |
| 2017-12-25 | $5.57 | $5.57 | $5.40 | $5.40 | $5.33 | 8,335,500 |
| 2017-12-22 | $5.65 | $5.65 | $5.57 | $5.60 | $5.52 | 3,780,850 |
| 2017-12-21 | $5.64 | $5.66 | $5.56 | $5.65 | $5.57 | 4,863,000 |
| 2017-12-20 | $5.78 | $5.80 | $5.60 | $5.63 | $5.55 | 5,521,050 |
| 2017-12-19 | $5.69 | $5.83 | $5.69 | $5.78 | $5.70 | 4,784,320 |
| 2017-12-18 | $5.75 | $5.78 | $5.66 | $5.71 | $5.63 | 3,327,010 |
| 2017-12-15 | $5.72 | $5.77 | $5.70 | $5.75 | $5.67 | 4,346,740 |
| 2017-12-14 | $5.78 | $5.78 | $5.69 | $5.74 | $5.66 | 3,686,380 |
| 2017-12-13 | $5.70 | $5.78 | $5.70 | $5.78 | $5.70 | 3,284,970 |
| 2017-12-12 | $5.83 | $5.83 | $5.71 | $5.72 | $5.64 | 4,965,240 |
| 2017-12-11 | $5.81 | $5.85 | $5.79 | $5.83 | $5.75 | 5,892,460 |
| 2017-12-08 | $5.72 | $5.85 | $5.69 | $5.84 | $5.76 | 7,517,660 |
| 2017-12-07 | $5.68 | $5.76 | $5.66 | $5.70 | $5.62 | 4,318,540 |
| 2017-12-06 | $5.60 | $5.70 | $5.55 | $5.70 | $5.62 | 4,886,160 |
| 2017-12-05 | $5.71 | $5.78 | $5.56 | $5.61 | $5.53 | 6,717,410 |
| 2017-12-04 | $5.86 | $5.89 | $5.69 | $5.70 | $5.62 | 8,303,130 |
| 2017-12-01 | $5.83 | $5.90 | $5.78 | $5.89 | $5.81 | 7,456,450 |
| 2017-11-30 | $5.84 | $5.87 | $5.78 | $5.82 | $5.74 | 4,372,330 |
| 2017-11-29 | $5.92 | $5.93 | $5.81 | $5.88 | $5.80 | 4,168,240 |
| 2017-11-28 | $5.84 | $5.93 | $5.84 | $5.92 | $5.84 | 4,093,520 |
| 2017-11-27 | $5.82 | $5.95 | $5.80 | $5.84 | $5.76 | 6,570,500 |
| 2017-11-24 | $5.82 | $5.90 | $5.80 | $5.80 | $5.72 | 5,394,430 |
| 2017-11-23 | $6.02 | $6.03 | $5.84 | $5.85 | $5.77 | 11,752,720 |
| 2017-11-22 | $6.12 | $6.14 | $5.99 | $6.06 | $5.98 | 10,908,170 |
| 2017-11-21 | $6.13 | $6.18 | $6.10 | $6.11 | $6.03 | 6,360,560 |
| 2017-11-20 | $6.19 | $6.22 | $6.09 | $6.15 | $6.07 | 6,717,520 |
| 2017-11-17 | $6.50 | $6.50 | $6.16 | $6.22 | $6.13 | 13,107,000 |
| 2017-11-16 | $6.53 | $6.80 | $6.50 | $6.59 | $6.50 | 13,281,360 |
| 2017-11-15 | $6.66 | $6.71 | $6.51 | $6.53 | $6.44 | 6,684,580 |
| 2017-11-14 | $6.74 | $6.74 | $6.64 | $6.70 | $6.61 | 4,870,040 |
| 2017-11-13 | $6.75 | $6.77 | $6.68 | $6.76 | $6.67 | 6,474,940 |
| 2017-11-10 | $6.78 | $6.80 | $6.71 | $6.74 | $6.65 | 5,222,770 |
| 2017-11-09 | $6.77 | $6.80 | $6.73 | $6.80 | $6.71 | 4,856,300 |
| 2017-11-08 | $6.75 | $6.83 | $6.72 | $6.77 | $6.68 | 6,102,100 |
| 2017-11-07 | $6.73 | $6.76 | $6.70 | $6.76 | $6.67 | 4,673,430 |
| 2017-11-06 | $6.68 | $6.75 | $6.66 | $6.72 | $6.63 | 3,368,300 |
| 2017-11-03 | $6.72 | $6.78 | $6.64 | $6.66 | $6.57 | 4,498,000 |
| 2017-11-02 | $6.77 | $6.78 | $6.65 | $6.68 | $6.59 | 5,918,190 |
| 2017-11-01 | $6.84 | $6.85 | $6.77 | $6.79 | $6.70 | 4,695,300 |
| 2017-10-31 | $6.80 | $6.84 | $6.77 | $6.84 | $6.75 | 3,616,620 |
| 2017-10-30 | $7.02 | $7.05 | $6.68 | $6.80 | $6.71 | 9,094,820 |
| 2017-10-27 | $7.14 | $7.14 | $7.02 | $7.03 | $6.93 | 4,433,450 |
| 2017-10-26 | $7.11 | $7.15 | $7.08 | $7.11 | $7.01 | 5,559,150 |
| 2017-10-25 | $7.06 | $7.11 | $7.06 | $7.10 | $7.00 | 3,874,840 |
| 2017-10-24 | $7.08 | $7.09 | $7.00 | $7.06 | $6.96 | 3,934,450 |
| 2017-10-23 | $7.04 | $7.08 | $7.03 | $7.08 | $6.98 | 2,847,270 |
| 2017-10-20 | $6.99 | $7.07 | $6.96 | $7.05 | $6.95 | 4,371,040 |
| 2017-10-19 | $7.14 | $7.17 | $6.96 | $6.96 | $6.86 | 8,366,780 |
| 2017-10-18 | $7.24 | $7.28 | $7.13 | $7.14 | $7.04 | 7,600,640 |
| 2017-10-17 | $7.24 | $7.31 | $7.22 | $7.24 | $7.14 | 6,091,870 |
| 2017-10-16 | $7.56 | $7.59 | $7.25 | $7.27 | $7.17 | 15,925,580 |
| 2017-10-13 | $7.53 | $7.62 | $7.48 | $7.61 | $7.51 | 8,934,210 |
| 2017-10-12 | $7.58 | $7.64 | $7.47 | $7.54 | $7.44 | 7,438,200 |
| 2017-10-11 | $7.62 | $7.69 | $7.55 | $7.57 | $7.47 | 9,062,100 |
| 2017-10-10 | $7.57 | $7.63 | $7.49 | $7.62 | $7.52 | 10,902,630 |
| 2017-10-09 | $7.48 | $7.58 | $7.42 | $7.55 | $7.45 | 11,501,620 |
| 2017-10-06 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2017-10-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2017-10-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2017-10-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2017-10-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.36 | 0 |
| 2017-09-29 | $7.44 | $7.52 | $7.44 | $7.46 | $7.36 | 5,760,510 |
| 2017-09-28 | $7.54 | $7.55 | $7.42 | $7.42 | $7.32 | 7,439,980 |
| 2017-09-27 | $7.56 | $7.57 | $7.50 | $7.54 | $7.44 | 5,694,890 |
| 2017-09-26 | $7.53 | $7.58 | $7.45 | $7.56 | $7.46 | 6,257,720 |
| 2017-09-25 | $7.65 | $7.70 | $7.51 | $7.52 | $7.42 | 9,461,430 |
| 2017-09-22 | $7.73 | $7.78 | $7.64 | $7.68 | $7.57 | 10,323,900 |
| 2017-09-21 | $7.77 | $7.90 | $7.73 | $7.74 | $7.63 | 20,338,910 |
| 2017-09-20 | $7.63 | $7.94 | $7.56 | $7.86 | $7.75 | 44,783,720 |
| 2017-09-19 | $7.47 | $7.64 | $7.41 | $7.63 | $7.53 | 17,032,150 |
| 2017-09-18 | $7.42 | $7.49 | $7.41 | $7.47 | $7.37 | 6,246,440 |
| 2017-09-15 | $7.43 | $7.47 | $7.41 | $7.43 | $7.33 | 5,289,640 |
| 2017-09-14 | $7.49 | $7.51 | $7.40 | $7.46 | $7.36 | 7,731,730 |
| 2017-09-13 | $7.44 | $7.49 | $7.39 | $7.49 | $7.39 | 5,443,860 |
| 2017-09-12 | $7.58 | $7.58 | $7.43 | $7.46 | $7.36 | 11,017,700 |
| 2017-09-11 | $7.56 | $7.62 | $7.51 | $7.58 | $7.48 | 8,848,060 |
| 2017-09-08 | $7.53 | $7.59 | $7.50 | $7.55 | $7.45 | 8,338,430 |
| 2017-09-07 | $7.56 | $7.64 | $7.51 | $7.53 | $7.43 | 11,433,110 |
| 2017-09-06 | $7.58 | $7.59 | $7.46 | $7.56 | $7.46 | 10,328,040 |
| 2017-09-05 | $7.51 | $7.60 | $7.48 | $7.59 | $7.49 | 12,929,700 |
| 2017-09-04 | $7.44 | $7.57 | $7.41 | $7.53 | $7.43 | 12,105,310 |
| 2017-09-01 | $7.42 | $7.49 | $7.41 | $7.45 | $7.35 | 8,279,720 |
| 2017-08-31 | $7.45 | $7.46 | $7.37 | $7.45 | $7.35 | 10,238,100 |
| 2017-08-30 | $7.40 | $7.61 | $7.39 | $7.48 | $7.38 | 17,278,490 |
| 2017-08-29 | $7.45 | $7.48 | $7.37 | $7.40 | $7.30 | 7,352,340 |
| 2017-08-28 | $7.39 | $7.48 | $7.35 | $7.45 | $7.35 | 11,158,320 |
| 2017-08-25 | $7.26 | $7.34 | $7.20 | $7.33 | $7.23 | 9,098,850 |
| 2017-08-24 | $7.33 | $7.34 | $7.25 | $7.25 | $7.15 | 7,339,630 |
| 2017-08-23 | $7.40 | $7.43 | $7.31 | $7.34 | $7.24 | 7,383,940 |
| 2017-08-22 | $7.50 | $7.54 | $7.36 | $7.38 | $7.28 | 11,836,100 |
| 2017-08-21 | $7.50 | $7.56 | $7.49 | $7.52 | $7.42 | 5,631,350 |
| 2017-08-18 | $7.48 | $7.56 | $7.43 | $7.49 | $7.39 | 8,953,960 |
| 2017-08-17 | $7.46 | $7.53 | $7.40 | $7.50 | $7.40 | 10,876,170 |
| 2017-08-16 | $7.39 | $7.56 | $7.36 | $7.49 | $7.39 | 12,350,170 |
| 2017-08-15 | $7.35 | $7.42 | $7.28 | $7.41 | $7.31 | 8,911,180 |
| 2017-08-14 | $7.16 | $7.34 | $7.14 | $7.33 | $7.23 | 6,165,510 |
| 2017-08-11 | $7.18 | $7.28 | $7.15 | $7.16 | $7.06 | 5,071,610 |
| 2017-08-10 | $7.30 | $7.38 | $7.17 | $7.20 | $7.10 | 9,175,760 |
| 2017-08-09 | $7.43 | $7.48 | $7.36 | $7.37 | $7.27 | 5,652,850 |
| 2017-08-08 | $7.38 | $7.45 | $7.28 | $7.42 | $7.32 | 8,766,870 |
| 2017-08-07 | $7.30 | $7.41 | $7.30 | $7.37 | $7.27 | 5,488,520 |
| 2017-08-04 | $7.36 | $7.38 | $7.31 | $7.31 | $7.21 | 5,463,370 |
| 2017-08-03 | $7.26 | $7.42 | $7.23 | $7.35 | $7.25 | 7,285,500 |
| 2017-08-02 | $7.30 | $7.34 | $7.24 | $7.27 | $7.17 | 4,735,500 |
| 2017-08-01 | $7.29 | $7.34 | $7.25 | $7.32 | $7.22 | 5,361,000 |
| 2017-07-31 | $7.31 | $7.34 | $7.23 | $7.31 | $7.21 | 4,656,040 |
| 2017-07-28 | $7.36 | $7.40 | $7.27 | $7.30 | $7.20 | 6,255,430 |
| 2017-07-27 | $7.14 | $7.41 | $7.07 | $7.39 | $7.29 | 13,864,460 |
| 2017-07-26 | $7.16 | $7.18 | $7.05 | $7.13 | $7.03 | 3,987,050 |
| 2017-07-25 | $7.13 | $7.20 | $7.10 | $7.16 | $7.06 | 5,250,160 |
| 2017-07-24 | $7.09 | $7.16 | $7.06 | $7.13 | $7.03 | 4,651,760 |
| 2017-07-21 | $7.15 | $7.23 | $7.10 | $7.10 | $7.00 | 4,072,130 |
| 2017-07-20 | $7.10 | $7.25 | $7.09 | $7.13 | $7.03 | 6,047,930 |
| 2017-07-19 | $7.10 | $7.17 | $7.05 | $7.13 | $7.03 | 7,577,810 |
| 2017-07-18 | $7.01 | $7.14 | $6.91 | $7.12 | $7.02 | 8,377,740 |
| 2017-07-17 | $7.49 | $7.52 | $7.02 | $7.02 | $6.92 | 14,759,220 |
| 2017-07-14 | $7.59 | $7.67 | $7.53 | $7.55 | $7.45 | 5,100,600 |
| 2017-07-13 | $7.67 | $7.67 | $7.56 | $7.59 | $7.49 | 4,434,730 |
| 2017-07-12 | $7.71 | $7.75 | $7.52 | $7.63 | $7.53 | 8,401,070 |
| 2017-07-11 | $7.83 | $7.86 | $7.70 | $7.72 | $7.61 | 7,104,820 |
| 2017-07-10 | $7.92 | $7.98 | $7.82 | $7.83 | $7.72 | 8,079,700 |
| 2017-07-07 | $7.94 | $7.96 | $7.90 | $7.95 | $7.84 | 4,494,200 |
| 2017-07-06 | $8.02 | $8.06 | $7.88 | $7.96 | $7.85 | 7,291,670 |
| 2017-07-05 | $7.98 | $8.03 | $7.94 | $8.01 | $7.90 | 5,776,660 |
| 2017-07-04 | $7.93 | $8.02 | $7.90 | $7.98 | $7.87 | 6,136,610 |
| 2017-07-03 | $7.88 | $7.95 | $7.85 | $7.94 | $7.83 | 3,927,970 |
| 2017-06-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.75 | 0 |
| 2017-06-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.75 | 0 |
| 2017-06-28 | $7.93 | $7.95 | $7.86 | $7.86 | $7.75 | 5,006,180 |
| 2017-06-27 | $7.99 | $8.06 | $7.91 | $7.93 | $7.82 | 7,196,700 |
| 2017-06-26 | $7.92 | $8.00 | $7.87 | $8.00 | $7.89 | 6,341,310 |
| 2017-06-23 | $7.85 | $7.96 | $7.68 | $7.93 | $7.82 | 9,168,410 |
| 2017-06-22 | $7.98 | $8.03 | $7.85 | $7.85 | $7.74 | 8,825,310 |
| 2017-06-21 | $8.00 | $8.04 | $7.87 | $7.99 | $7.88 | 9,085,080 |
| 2017-06-20 | $8.00 | $8.23 | $7.94 | $8.02 | $7.91 | 14,682,210 |
| 2017-06-19 | $12.13 | $12.26 | $12.06 | $12.15 | $7.86 | 5,661,580 |
| 2017-06-16 | $12.13 | $12.16 | $12.01 | $12.14 | $7.85 | 5,901,430 |
| 2017-06-15 | $11.82 | $12.26 | $11.82 | $12.13 | $7.85 | 11,169,690 |
| 2017-06-14 | $11.69 | $11.84 | $11.64 | $11.79 | $7.63 | 5,666,200 |
| 2017-06-13 | $11.45 | $11.74 | $11.42 | $11.64 | $7.53 | 4,825,570 |
| 2017-06-12 | $11.76 | $11.76 | $11.41 | $11.44 | $7.40 | 7,428,390 |
| 2017-06-09 | $11.95 | $11.96 | $11.72 | $11.80 | $7.63 | 6,787,180 |
| 2017-06-08 | $12.02 | $12.05 | $11.87 | $11.95 | $7.73 | 6,329,480 |
| 2017-06-07 | $11.74 | $12.11 | $11.71 | $12.06 | $7.80 | 7,406,440 |
| 2017-06-06 | $11.74 | $11.84 | $11.61 | $11.77 | $7.61 | 4,274,580 |
| 2017-06-05 | $11.68 | $11.85 | $11.61 | $11.75 | $7.60 | 6,050,160 |
| 2017-06-02 | $11.32 | $11.73 | $11.25 | $11.68 | $7.55 | 5,512,890 |
| 2017-06-01 | $11.60 | $11.65 | $11.30 | $11.32 | $7.32 | 4,707,640 |
| 2017-05-31 | $11.58 | $11.73 | $11.56 | $11.69 | $7.56 | 6,205,530 |
| 2017-05-30 | $11.48 | $11.48 | $11.48 | $11.48 | $7.42 | 0 |
| 2017-05-29 | $11.48 | $11.48 | $11.48 | $11.48 | $7.42 | 0 |
| 2017-05-26 | $11.58 | $11.63 | $11.43 | $11.48 | $7.42 | 5,003,390 |
| 2017-05-25 | $11.44 | $11.69 | $11.34 | $11.60 | $7.50 | 5,205,600 |
| 2017-05-24 | $11.34 | $11.49 | $11.02 | $11.44 | $7.40 | 4,382,580 |
| 2017-05-23 | $11.68 | $11.79 | $11.35 | $11.38 | $7.36 | 5,759,530 |
| 2017-05-22 | $12.11 | $12.18 | $11.71 | $11.74 | $7.59 | 6,976,470 |
| 2017-05-19 | $12.59 | $12.60 | $12.15 | $12.17 | $7.87 | 10,116,640 |
| 2017-05-18 | $12.00 | $12.42 | $11.90 | $12.39 | $8.01 | 8,612,150 |
| 2017-05-17 | $11.97 | $12.19 | $11.93 | $12.03 | $7.78 | 6,346,530 |
| 2017-05-16 | $11.66 | $12.03 | $11.53 | $12.01 | $7.77 | 6,647,750 |
| 2017-05-15 | $11.71 | $11.89 | $11.65 | $11.69 | $7.56 | 2,497,480 |
| 2017-05-12 | $11.70 | $11.75 | $11.57 | $11.69 | $7.56 | 2,834,930 |
| 2017-05-11 | $11.57 | $11.74 | $11.30 | $11.70 | $7.57 | 5,301,260 |
| 2017-05-10 | $11.90 | $12.07 | $11.62 | $11.65 | $7.53 | 4,932,640 |
| 2017-05-09 | $11.70 | $12.00 | $11.57 | $11.91 | $7.70 | 5,903,130 |
| 2017-05-08 | $11.70 | $12.28 | $11.56 | $11.86 | $7.67 | 9,629,590 |
| 2017-05-05 | $11.92 | $11.94 | $11.64 | $11.65 | $7.53 | 3,879,100 |
| 2017-05-04 | $11.97 | $12.12 | $11.90 | $11.94 | $7.72 | 3,302,470 |
| 2017-05-03 | $12.01 | $12.09 | $11.92 | $12.01 | $7.77 | 3,191,040 |
| 2017-05-02 | $12.19 | $12.23 | $11.87 | $11.99 | $7.75 | 4,471,490 |
| 2017-05-01 | $12.18 | $12.18 | $12.18 | $12.18 | $7.88 | 0 |
| 2017-04-28 | $11.97 | $12.23 | $11.90 | $12.18 | $7.88 | 6,655,880 |
| 2017-04-27 | $11.87 | $12.03 | $11.47 | $11.99 | $7.75 | 8,262,400 |
| 2017-04-26 | $11.83 | $11.91 | $11.76 | $11.85 | $7.66 | 3,075,520 |
| 2017-04-25 | $11.79 | $11.94 | $11.75 | $11.76 | $7.61 | 3,614,200 |
| 2017-04-24 | $12.31 | $12.34 | $11.72 | $11.73 | $7.59 | 6,191,730 |
| 2017-04-21 | $12.42 | $12.42 | $12.26 | $12.30 | $7.96 | 2,813,020 |
| 2017-04-20 | $12.47 | $12.52 | $12.16 | $12.31 | $7.96 | 5,052,980 |
| 2017-04-19 | $12.61 | $12.63 | $12.25 | $12.44 | $8.05 | 5,934,800 |
| 2017-04-18 | $13.09 | $13.12 | $12.58 | $12.61 | $8.16 | 10,272,650 |
| 2017-04-17 | $13.50 | $13.50 | $13.00 | $13.08 | $8.46 | 8,800,210 |
| 2017-04-14 | $13.83 | $13.83 | $13.49 | $13.52 | $8.74 | 4,897,770 |
| 2017-04-13 | $13.58 | $13.93 | $13.54 | $13.86 | $8.96 | 6,222,680 |
| 2017-04-12 | $13.59 | $13.69 | $13.56 | $13.63 | $8.82 | 5,266,020 |
| 2017-04-11 | $13.74 | $13.84 | $13.49 | $13.67 | $8.84 | 8,422,840 |
| 2017-04-10 | $13.95 | $13.95 | $13.73 | $13.74 | $8.89 | 8,545,950 |
| 2017-04-07 | $14.14 | $14.15 | $14.02 | $14.05 | $9.09 | 6,122,570 |
| 2017-04-06 | $14.18 | $14.26 | $14.10 | $14.14 | $9.15 | 8,050,510 |
| 2017-04-05 | $13.91 | $14.18 | $13.91 | $14.09 | $9.11 | 6,944,720 |
| 2017-04-04 | $13.92 | $13.92 | $13.92 | $13.92 | $9.00 | 0 |
| 2017-04-03 | $13.92 | $13.92 | $13.92 | $13.92 | $9.00 | 0 |
| 2017-03-31 | $13.95 | $14.02 | $13.82 | $13.92 | $9.00 | 4,133,180 |
| 2017-03-30 | $14.21 | $14.21 | $13.82 | $13.93 | $9.01 | 8,419,600 |
| 2017-03-29 | $14.33 | $14.38 | $14.15 | $14.21 | $9.19 | 5,295,710 |
| 2017-03-28 | $14.31 | $14.35 | $14.25 | $14.27 | $9.23 | 3,914,420 |
| 2017-03-27 | $14.39 | $14.40 | $14.27 | $14.30 | $9.25 | 5,426,840 |
| 2017-03-24 | $14.47 | $14.51 | $14.35 | $14.39 | $9.31 | 8,790,400 |
| 2017-03-23 | $14.30 | $14.41 | $14.20 | $14.33 | $9.27 | 5,851,640 |
| 2017-03-22 | $14.38 | $14.45 | $14.13 | $14.35 | $9.28 | 9,021,480 |
| 2017-03-21 | $14.51 | $14.52 | $14.38 | $14.48 | $9.37 | 5,395,190 |
| 2017-03-20 | $14.58 | $14.58 | $14.30 | $14.51 | $9.38 | 7,075,350 |
| 2017-03-17 | $14.67 | $14.74 | $14.56 | $14.58 | $9.43 | 11,628,710 |
| 2017-03-16 | $14.57 | $14.68 | $14.57 | $14.64 | $9.47 | 9,648,530 |
| 2017-03-15 | $14.59 | $14.61 | $14.51 | $14.57 | $9.42 | 3,791,320 |
| 2017-03-14 | $14.58 | $14.69 | $14.44 | $14.69 | $9.50 | 5,233,300 |
| 2017-03-13 | $14.47 | $14.62 | $14.42 | $14.60 | $9.44 | 4,972,500 |
| 2017-03-10 | $14.58 | $14.61 | $14.42 | $14.45 | $9.35 | 4,997,900 |
| 2017-03-09 | $14.66 | $14.66 | $14.50 | $14.54 | $9.40 | 4,817,420 |
| 2017-03-08 | $14.85 | $14.85 | $14.56 | $14.66 | $9.48 | 8,451,680 |
| 2017-03-07 | $14.91 | $14.93 | $14.73 | $14.82 | $9.58 | 7,396,810 |
| 2017-03-06 | $14.88 | $14.95 | $14.77 | $14.91 | $9.64 | 10,651,880 |
| 2017-03-03 | $14.64 | $14.94 | $14.62 | $14.85 | $9.60 | 9,709,880 |
| 2017-03-02 | $14.98 | $14.98 | $14.65 | $14.74 | $9.53 | 11,526,780 |
| 2017-03-01 | $14.62 | $14.82 | $14.55 | $14.80 | $9.57 | 11,520,600 |
| 2017-02-28 | $14.52 | $14.62 | $14.48 | $14.62 | $9.46 | 5,339,710 |
| 2017-02-27 | $14.68 | $14.71 | $14.51 | $14.53 | $9.40 | 7,622,870 |
| 2017-02-24 | $14.60 | $14.64 | $14.53 | $14.64 | $9.47 | 7,443,440 |
| 2017-02-23 | $14.52 | $14.65 | $14.41 | $14.65 | $9.47 | 11,681,640 |
| 2017-02-22 | $14.52 | $14.57 | $14.42 | $14.51 | $9.38 | 9,831,150 |
| 2017-02-21 | $14.27 | $14.47 | $14.22 | $14.45 | $9.35 | 10,343,860 |
| 2017-02-20 | $14.20 | $14.28 | $14.10 | $14.27 | $9.23 | 10,043,990 |
| 2017-02-17 | $14.64 | $14.64 | $14.05 | $14.22 | $9.20 | 17,522,860 |
| 2017-02-16 | $14.55 | $14.63 | $14.52 | $14.61 | $9.45 | 8,646,270 |
| 2017-02-15 | $14.85 | $14.91 | $14.55 | $14.59 | $9.44 | 14,542,800 |
| 2017-02-14 | $14.95 | $14.96 | $14.83 | $14.86 | $9.61 | 9,080,960 |
| 2017-02-13 | $14.85 | $14.99 | $14.77 | $14.95 | $9.67 | 11,077,640 |
| 2017-02-10 | $15.01 | $15.02 | $14.82 | $14.84 | $9.60 | 14,526,570 |
| 2017-02-09 | $14.93 | $15.09 | $14.90 | $15.02 | $9.71 | 17,182,130 |
| 2017-02-08 | $14.91 | $15.03 | $14.80 | $15.00 | $9.70 | 17,944,070 |
| 2017-02-07 | $14.79 | $15.26 | $14.71 | $15.08 | $9.75 | 24,983,480 |
| 2017-02-06 | $15.02 | $15.45 | $15.02 | $15.06 | $9.74 | 42,716,510 |
| 2017-02-03 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-02-02 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-02-01 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-31 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-30 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-27 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-26 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-25 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-24 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-23 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-20 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-19 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-18 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-17 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-16 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-13 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-12 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-11 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-10 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-09 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-06 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-05 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-04 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-03 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2017-01-02 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-30 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-29 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-28 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-27 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-26 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-23 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-22 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-21 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-20 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-19 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-16 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-15 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-14 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-13 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-12 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-09 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-08 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-07 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-06 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-05 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-02 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-12-01 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-11-30 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-11-29 | $16.69 | $16.69 | $16.69 | $16.69 | $10.79 | 0 |
| 2016-11-28 | $16.73 | $16.78 | $16.56 | $16.69 | $10.79 | 4,473,800 |
| 2016-11-25 | $16.46 | $16.71 | $16.13 | $16.64 | $10.76 | 8,936,880 |
| 2016-11-24 | $16.79 | $16.92 | $16.46 | $16.46 | $10.65 | 10,210,500 |
| 2016-11-23 | $17.27 | $17.35 | $16.78 | $16.81 | $10.87 | 12,487,570 |
| 2016-11-22 | $16.86 | $17.30 | $16.82 | $17.26 | $11.16 | 12,701,670 |
| 2016-11-21 | $16.90 | $17.11 | $16.82 | $16.86 | $10.90 | 6,678,410 |
| 2016-11-18 | $16.99 | $16.99 | $16.75 | $16.94 | $10.96 | 6,305,320 |
| 2016-11-17 | $17.20 | $17.25 | $16.76 | $16.99 | $10.99 | 10,283,460 |
| 2016-11-16 | $17.41 | $17.55 | $17.21 | $17.30 | $11.19 | 10,907,510 |
| 2016-11-15 | $17.06 | $17.45 | $16.91 | $17.37 | $11.23 | 14,784,030 |
| 2016-11-14 | $16.91 | $17.25 | $16.82 | $17.03 | $11.01 | 14,813,590 |
| 2016-11-11 | $17.04 | $17.04 | $16.69 | $16.91 | $10.94 | 13,526,120 |
| 2016-11-10 | $16.93 | $17.10 | $16.80 | $17.05 | $11.03 | 15,788,100 |
| 2016-11-09 | $17.15 | $17.27 | $16.44 | $16.86 | $10.90 | 16,952,830 |
| 2016-11-08 | $16.95 | $17.12 | $16.76 | $17.01 | $11.00 | 12,987,390 |
| 2016-11-07 | $16.90 | $17.07 | $16.70 | $16.98 | $10.98 | 12,635,700 |
| 2016-11-04 | $16.61 | $17.25 | $16.52 | $16.96 | $10.97 | 26,400,790 |
| 2016-11-03 | $15.88 | $17.25 | $15.85 | $16.77 | $10.85 | 40,404,170 |
| 2016-11-02 | $15.90 | $15.94 | $15.73 | $15.83 | $10.24 | 6,741,280 |
| 2016-11-01 | $15.84 | $15.97 | $15.73 | $15.97 | $10.33 | 7,266,880 |
| 2016-10-31 | $15.93 | $15.94 | $15.70 | $15.82 | $10.23 | 0 |
| 2016-10-28 | $15.83 | $16.00 | $15.81 | $15.85 | $10.25 | 7,588,440 |
| 2016-10-27 | $16.04 | $16.10 | $15.84 | $15.89 | $10.28 | 9,245,710 |
| 2016-10-26 | $15.97 | $16.38 | $15.75 | $16.19 | $10.47 | 15,769,550 |
| 2016-10-25 | $15.93 | $16.14 | $15.91 | $15.97 | $10.33 | 7,038,040 |
| 2016-10-24 | $15.89 | $16.06 | $15.81 | $15.95 | $10.32 | 9,286,560 |
| 2016-10-21 | $15.76 | $16.00 | $15.70 | $15.94 | $10.31 | 12,108,940 |
| 2016-10-20 | $15.72 | $15.77 | $15.58 | $15.72 | $10.17 | 5,935,050 |
| 2016-10-19 | $15.74 | $15.82 | $15.66 | $15.70 | $10.15 | 4,467,970 |
| 2016-10-18 | $15.53 | $15.75 | $15.50 | $15.73 | $10.17 | 5,712,580 |
| 2016-10-17 | $15.75 | $15.78 | $15.52 | $15.52 | $10.04 | 4,892,950 |
| 2016-10-14 | $15.90 | $15.90 | $15.62 | $15.70 | $10.15 | 5,830,180 |
| 2016-10-13 | $15.71 | $15.92 | $15.70 | $15.90 | $10.28 | 7,501,420 |
| 2016-10-12 | $15.70 | $15.87 | $15.63 | $15.76 | $10.19 | 5,928,250 |
| 2016-10-11 | $15.88 | $15.95 | $15.80 | $15.88 | $10.27 | 5,104,500 |
| 2016-10-10 | $15.51 | $15.93 | $15.47 | $15.88 | $10.27 | 8,305,530 |
| 2016-10-07 | $15.42 | $15.42 | $15.42 | $15.42 | $9.97 | 0 |
| 2016-10-06 | $15.42 | $15.42 | $15.42 | $15.42 | $9.97 | 0 |
| 2016-10-05 | $15.42 | $15.42 | $15.42 | $15.42 | $9.97 | 0 |
| 2016-10-04 | $15.42 | $15.42 | $15.42 | $15.42 | $9.97 | 0 |
| 2016-10-03 | $15.42 | $15.42 | $15.42 | $15.42 | $9.97 | 0 |
| 2016-09-30 | $15.47 | $15.52 | $15.38 | $15.42 | $9.97 | 6,911,930 |
| 2016-09-29 | $15.44 | $15.69 | $15.41 | $15.54 | $10.05 | 5,324,890 |
| 2016-09-28 | $15.70 | $15.70 | $15.33 | $15.40 | $9.96 | 4,147,260 |
| 2016-09-27 | $15.49 | $15.62 | $15.39 | $15.62 | $10.10 | 3,816,090 |
| 2016-09-26 | $15.85 | $15.88 | $15.48 | $15.49 | $10.02 | 4,562,010 |
| 2016-09-23 | $16.03 | $16.03 | $15.83 | $15.88 | $10.27 | 3,152,490 |
| 2016-09-22 | $15.95 | $16.01 | $15.91 | $15.94 | $10.31 | 4,615,530 |
| 2016-09-21 | $15.88 | $15.93 | $15.80 | $15.87 | $10.26 | 2,855,100 |
| 2016-09-20 | $15.89 | $15.95 | $15.82 | $15.87 | $10.26 | 2,898,350 |
| 2016-09-19 | $15.76 | $15.97 | $15.76 | $15.87 | $10.26 | 3,371,350 |
| 2016-09-16 | $15.76 | $15.76 | $15.76 | $15.76 | $10.19 | 0 |
| 2016-09-15 | $15.76 | $15.76 | $15.76 | $15.76 | $10.19 | 0 |
| 2016-09-14 | $15.68 | $15.85 | $15.65 | $15.76 | $10.19 | 3,473,040 |
| 2016-09-13 | $15.72 | $15.81 | $15.66 | $15.74 | $10.18 | 2,934,260 |
| 2016-09-12 | $15.99 | $16.00 | $15.63 | $15.65 | $10.12 | 8,825,440 |
| 2016-09-09 | $16.35 | $16.39 | $16.20 | $16.21 | $10.48 | 4,606,060 |
| 2016-09-08 | $16.20 | $16.36 | $16.17 | $16.36 | $10.58 | 5,389,580 |
| 2016-09-07 | $16.25 | $16.35 | $16.18 | $16.19 | $10.47 | 6,084,710 |
| 2016-09-06 | $16.00 | $16.27 | $15.84 | $16.27 | $10.52 | 7,132,290 |
| 2016-09-05 | $16.10 | $16.17 | $16.01 | $16.05 | $10.38 | 3,552,550 |
| 2016-09-02 | $16.11 | $16.18 | $15.93 | $16.01 | $10.35 | 4,556,830 |
| 2016-09-01 | $16.14 | $16.24 | $16.11 | $16.11 | $10.42 | 5,249,320 |
| 2016-08-31 | $16.16 | $16.18 | $16.03 | $16.16 | $10.45 | 4,341,890 |
| 2016-08-30 | $16.15 | $16.25 | $16.11 | $16.15 | $10.45 | 4,910,750 |
| 2016-08-29 | $16.14 | $16.18 | $16.03 | $16.10 | $10.41 | 4,097,500 |
| 2016-08-26 | $16.09 | $16.25 | $15.99 | $16.04 | $10.37 | 6,380,610 |
| 2016-08-25 | $16.28 | $16.28 | $15.86 | $16.03 | $10.37 | 10,403,050 |
| 2016-08-24 | $16.22 | $16.57 | $16.16 | $16.36 | $10.58 | 6,840,800 |
| 2016-08-23 | $16.25 | $16.38 | $16.12 | $16.20 | $10.48 | 5,196,640 |
| 2016-08-22 | $16.54 | $16.62 | $16.20 | $16.21 | $10.48 | 6,776,060 |
| 2016-08-19 | $16.65 | $16.68 | $16.47 | $16.52 | $10.68 | 6,165,080 |
| 2016-08-18 | $16.62 | $16.75 | $16.58 | $16.64 | $10.76 | 6,001,050 |
| 2016-08-17 | $16.66 | $16.70 | $16.48 | $16.61 | $10.74 | 4,993,130 |
| 2016-08-16 | $16.61 | $16.75 | $16.57 | $16.64 | $10.76 | 7,538,200 |
| 2016-08-15 | $16.21 | $16.68 | $16.18 | $16.63 | $10.76 | 10,823,910 |
| 2016-08-12 | $16.10 | $16.26 | $15.98 | $16.21 | $10.48 | 4,795,580 |
| 2016-08-11 | $16.21 | $16.32 | $16.07 | $16.08 | $10.40 | 5,597,380 |
| 2016-08-10 | $16.43 | $16.48 | $16.20 | $16.23 | $10.50 | 6,773,880 |
| 2016-08-09 | $16.27 | $16.45 | $16.22 | $16.41 | $10.61 | 7,089,650 |
| 2016-08-08 | $16.10 | $16.26 | $15.84 | $16.26 | $10.52 | 6,702,350 |
| 2016-08-05 | $16.34 | $16.35 | $16.11 | $16.12 | $10.43 | 5,702,880 |
| 2016-08-04 | $16.19 | $16.38 | $16.07 | $16.33 | $10.56 | 7,271,260 |
| 2016-08-03 | $16.20 | $16.23 | $16.02 | $16.15 | $10.45 | 6,161,700 |
| 2016-08-02 | $16.13 | $16.28 | $16.05 | $16.25 | $10.51 | 5,726,190 |
| 2016-08-01 | $16.25 | $16.32 | $15.85 | $16.12 | $10.43 | 9,946,050 |
| 2016-07-29 | $16.58 | $16.69 | $16.22 | $16.30 | $10.54 | 8,832,330 |
| 2016-07-28 | $16.92 | $17.08 | $16.35 | $16.58 | $10.72 | 15,162,480 |
| 2016-07-27 | $18.00 | $18.15 | $16.66 | $16.91 | $10.94 | 26,296,640 |
| 2016-07-26 | $18.12 | $18.32 | $17.92 | $18.00 | $11.64 | 20,920,000 |
| 2016-07-25 | $17.68 | $18.28 | $17.59 | $18.07 | $11.69 | 22,618,950 |
| 2016-07-22 | $17.62 | $17.90 | $17.55 | $17.66 | $11.42 | 11,830,060 |
| 2016-07-21 | $17.63 | $17.80 | $17.50 | $17.63 | $11.40 | 11,200,400 |
| 2016-07-20 | $17.85 | $17.86 | $17.61 | $17.63 | $11.40 | 14,896,640 |
| 2016-07-19 | $17.31 | $18.19 | $17.30 | $17.93 | $11.60 | 26,991,690 |
| 2016-07-18 | $17.30 | $17.66 | $17.25 | $17.38 | $11.24 | 10,880,690 |
| 2016-07-15 | $17.70 | $17.70 | $17.30 | $17.35 | $11.22 | 13,173,480 |
| 2016-07-14 | $17.42 | $17.95 | $17.39 | $17.79 | $11.51 | 23,513,990 |
| 2016-07-13 | $17.00 | $17.55 | $17.00 | $17.33 | $11.21 | 21,892,200 |
| 2016-07-12 | $16.79 | $17.09 | $16.58 | $17.02 | $11.01 | 11,493,310 |
| 2016-07-11 | $17.19 | $17.27 | $16.81 | $16.82 | $10.88 | 13,348,820 |
| 2016-07-08 | $17.01 | $17.20 | $16.81 | $17.02 | $11.01 | 10,228,710 |
| 2016-07-07 | $17.12 | $17.18 | $16.76 | $17.01 | $11.00 | 10,654,290 |
| 2016-07-06 | $17.05 | $17.11 | $16.86 | $17.04 | $11.02 | 9,854,160 |
| 2016-07-05 | $17.03 | $17.29 | $16.96 | $17.14 | $11.09 | 13,655,320 |
| 2016-07-04 | $16.73 | $17.12 | $16.66 | $17.07 | $11.04 | 14,767,810 |
| 2016-07-01 | $16.99 | $17.07 | $16.71 | $16.82 | $10.88 | 9,331,080 |
| 2016-06-30 | $16.79 | $17.15 | $16.59 | $17.05 | $11.03 | 14,235,920 |
| 2016-06-29 | $16.98 | $17.04 | $16.50 | $16.80 | $10.87 | 11,776,020 |
| 2016-06-28 | $16.40 | $17.00 | $16.40 | $16.91 | $10.94 | 16,380,300 |
| 2016-06-27 | $15.96 | $16.78 | $15.91 | $16.66 | $10.77 | 12,730,850 |
| 2016-06-24 | $16.58 | $16.60 | $15.81 | $16.13 | $10.43 | 10,939,160 |
| 2016-06-23 | $16.48 | $16.59 | $16.27 | $16.56 | $10.71 | 8,957,170 |
| 2016-06-22 | $15.85 | $16.75 | $15.80 | $16.60 | $10.74 | 10,870,360 |
| 2016-06-21 | $16.20 | $16.35 | $15.86 | $15.94 | $10.31 | 7,554,160 |
| 2016-06-20 | $16.10 | $16.14 | $15.80 | $16.05 | $10.38 | 5,486,380 |
| 2016-06-17 | $15.90 | $16.26 | $15.90 | $16.05 | $10.38 | 6,242,800 |
| 2016-06-16 | $16.06 | $16.22 | $15.82 | $15.87 | $10.26 | 5,796,970 |
| 2016-06-15 | $15.50 | $16.33 | $15.46 | $16.08 | $10.40 | 7,053,610 |
| 2016-06-14 | $15.56 | $15.74 | $15.44 | $15.66 | $10.13 | 5,963,660 |
| 2016-06-13 | $16.50 | $16.59 | $15.51 | $15.51 | $10.03 | 11,895,780 |
| 2016-06-10 | $16.88 | $16.88 | $16.88 | $16.88 | $10.92 | 0 |
| 2016-06-09 | $16.88 | $16.88 | $16.88 | $16.88 | $10.92 | 0 |
| 2016-06-08 | $16.66 | $17.05 | $16.58 | $16.88 | $10.92 | 9,272,170 |
| 2016-06-07 | $16.83 | $16.83 | $16.48 | $16.70 | $10.80 | 6,291,950 |
| 2016-06-06 | $17.00 | $17.08 | $16.69 | $16.81 | $10.87 | 8,181,690 |
| 2016-06-03 | $16.79 | $17.15 | $16.65 | $16.95 | $10.96 | 12,379,060 |
| 2016-06-02 | $16.52 | $16.73 | $16.42 | $16.73 | $10.82 | 12,656,110 |
| 2016-06-01 | $16.73 | $16.80 | $16.41 | $16.44 | $10.63 | 14,502,510 |
| 2016-05-31 | $15.76 | $16.56 | $15.76 | $16.56 | $10.71 | 11,703,950 |
| 2016-05-30 | $15.80 | $15.98 | $15.54 | $15.70 | $10.15 | 5,428,840 |
| 2016-05-27 | $15.87 | $16.03 | $15.80 | $15.89 | $10.28 | 6,323,190 |
| 2016-05-26 | $15.73 | $15.92 | $15.39 | $15.85 | $10.25 | 6,713,580 |
| 2016-05-25 | $16.20 | $16.22 | $15.60 | $15.71 | $10.16 | 6,431,490 |
| 2016-05-24 | $15.88 | $16.38 | $15.81 | $15.93 | $10.30 | 11,243,520 |
| 2016-05-23 | $15.71 | $15.97 | $15.71 | $15.95 | $10.32 | 7,305,740 |
| 2016-05-20 | $15.42 | $15.71 | $15.23 | $15.71 | $10.16 | 7,042,640 |
| 2016-05-19 | $15.71 | $15.99 | $15.58 | $15.58 | $10.08 | 8,530,220 |
| 2016-05-18 | $16.10 | $16.10 | $15.40 | $15.66 | $10.13 | 8,920,930 |
| 2016-05-17 | $16.40 | $16.46 | $16.07 | $16.25 | $10.51 | 7,394,740 |
| 2016-05-16 | $16.00 | $16.39 | $15.71 | $16.39 | $10.60 | 13,217,950 |
| 2016-05-13 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2016-05-12 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2016-05-11 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2016-05-10 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2016-05-09 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2016-05-06 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2016-05-05 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2016-05-04 | $17.43 | $17.49 | $17.18 | $17.30 | $11.19 | 8,204,620 |
| 2016-05-03 | $16.83 | $17.49 | $16.78 | $17.43 | $11.27 | 10,273,360 |
| 2016-05-02 | $16.76 | $16.76 | $16.76 | $16.76 | $10.84 | 0 |
| 2016-04-29 | $16.60 | $16.87 | $16.58 | $16.76 | $10.84 | 6,885,160 |
| 2016-04-28 | $16.80 | $16.97 | $16.36 | $16.81 | $10.87 | 7,946,230 |
| 2016-04-27 | $17.06 | $17.06 | $16.75 | $16.85 | $10.90 | 9,437,360 |
| 2016-04-26 | $16.80 | $17.10 | $16.61 | $17.09 | $11.05 | 8,175,750 |
| 2016-04-25 | $16.99 | $16.99 | $16.99 | $16.99 | $10.99 | 0 |
| 2016-04-22 | $16.66 | $17.00 | $16.66 | $16.99 | $10.99 | 6,436,040 |
| 2016-04-21 | $17.11 | $17.26 | $16.69 | $16.75 | $10.83 | 8,877,130 |
| 2016-04-20 | $18.11 | $18.35 | $16.66 | $17.11 | $11.07 | 15,820,780 |
| 2016-04-19 | $18.39 | $18.44 | $17.87 | $18.06 | $11.68 | 11,613,330 |
| 2016-04-18 | $18.64 | $18.70 | $18.13 | $18.18 | $11.76 | 10,927,140 |
| 2016-04-15 | $19.07 | $19.22 | $18.71 | $18.92 | $12.24 | 9,271,570 |
| 2016-04-14 | $19.25 | $19.50 | $18.80 | $19.19 | $12.41 | 13,250,610 |
| 2016-04-13 | $18.73 | $19.30 | $18.46 | $19.07 | $12.33 | 20,350,030 |
| 2016-04-12 | $18.70 | $18.80 | $18.15 | $18.46 | $11.94 | 10,163,960 |
| 2016-04-11 | $17.77 | $18.98 | $17.77 | $18.69 | $12.09 | 16,292,500 |
| 2016-04-08 | $17.90 | $18.09 | $17.55 | $17.97 | $11.62 | 10,193,840 |
| 2016-04-07 | $18.20 | $18.66 | $18.17 | $18.20 | $11.77 | 16,591,460 |
| 2016-04-06 | $18.19 | $18.48 | $18.07 | $18.27 | $11.82 | 12,015,700 |
| 2016-04-05 | $17.51 | $18.24 | $17.46 | $18.17 | $11.75 | 12,008,640 |
| 2016-04-04 | $17.63 | $17.63 | $17.63 | $17.63 | $11.40 | 0 |
| 2016-04-01 | $17.77 | $17.77 | $17.18 | $17.63 | $11.40 | 12,361,390 |
| 2016-03-31 | $18.18 | $18.45 | $17.87 | $17.88 | $11.56 | 14,598,560 |
| 2016-03-30 | $17.70 | $18.11 | $17.52 | $18.04 | $11.67 | 12,482,660 |
| 2016-03-29 | $18.18 | $18.20 | $17.12 | $17.29 | $11.18 | 15,438,670 |
| 2016-03-28 | $17.99 | $19.05 | $17.91 | $18.18 | $11.76 | 27,883,180 |
| 2016-03-25 | $17.69 | $18.07 | $17.59 | $17.85 | $11.54 | 10,385,230 |
| 2016-03-24 | $17.92 | $18.32 | $17.74 | $17.76 | $11.49 | 13,022,310 |
| 2016-03-23 | $18.25 | $18.60 | $17.80 | $18.22 | $11.78 | 14,580,960 |
| 2016-03-22 | $17.86 | $18.48 | $17.75 | $18.13 | $11.73 | 16,753,280 |
| 2016-03-21 | $17.91 | $18.19 | $17.50 | $18.15 | $11.74 | 20,168,540 |
| 2016-03-18 | $16.75 | $17.83 | $16.73 | $17.60 | $11.38 | 20,092,230 |
| 2016-03-17 | $15.99 | $16.76 | $15.89 | $16.71 | $10.81 | 14,544,310 |
| 2016-03-16 | $16.49 | $16.58 | $15.73 | $15.82 | $10.23 | 9,573,960 |
| 2016-03-15 | $16.30 | $16.49 | $16.00 | $16.06 | $10.39 | 6,971,020 |
| 2016-03-14 | $15.91 | $16.63 | $15.80 | $16.39 | $10.60 | 10,738,840 |
| 2016-03-11 | $15.59 | $15.84 | $15.45 | $15.63 | $10.11 | 5,671,870 |
| 2016-03-10 | $16.15 | $16.38 | $15.68 | $15.80 | $10.22 | 6,456,220 |
| 2016-03-09 | $16.20 | $16.65 | $15.90 | $16.14 | $10.44 | 7,493,310 |
| 2016-03-08 | $16.27 | $16.65 | $15.40 | $16.62 | $10.75 | 9,505,630 |
| 2016-03-07 | $16.11 | $16.66 | $16.10 | $16.28 | $10.53 | 7,056,620 |
| 2016-03-04 | $16.41 | $16.62 | $15.61 | $15.79 | $10.21 | 8,775,620 |
| 2016-03-03 | $16.75 | $17.28 | $16.63 | $16.64 | $10.76 | 9,868,210 |
| 2016-03-02 | $15.91 | $16.85 | $15.81 | $16.78 | $10.85 | 11,095,340 |
| 2016-03-01 | $15.66 | $16.21 | $15.20 | $16.00 | $10.35 | 8,781,830 |
| 2016-02-29 | $16.47 | $16.47 | $15.20 | $15.52 | $10.04 | 11,371,040 |
| 2016-02-26 | $16.25 | $16.77 | $16.03 | $16.45 | $10.64 | 10,734,380 |
| 2016-02-25 | $17.70 | $17.72 | $16.02 | $16.08 | $10.40 | 14,798,720 |
| 2016-02-24 | $17.90 | $18.18 | $17.17 | $17.80 | $11.51 | 13,814,580 |
| 2016-02-23 | $18.95 | $19.05 | $17.78 | $18.10 | $11.71 | 13,980,480 |
| 2016-02-22 | $18.80 | $18.95 | $18.40 | $18.83 | $12.18 | 12,408,920 |
| 2016-02-19 | $18.31 | $18.90 | $18.23 | $18.55 | $12.00 | 9,135,450 |
| 2016-02-18 | $18.87 | $19.05 | $18.35 | $18.39 | $11.89 | 10,669,840 |
| 2016-02-17 | $18.70 | $18.99 | $18.20 | $18.90 | $12.22 | 13,883,970 |
| 2016-02-16 | $18.33 | $19.07 | $18.33 | $18.84 | $12.18 | 10,846,550 |
| 2016-02-15 | $17.19 | $18.54 | $17.03 | $18.34 | $11.86 | 11,264,080 |
| 2016-02-12 | $17.80 | $17.80 | $17.80 | $17.80 | $11.51 | 0 |
| 2016-02-11 | $17.80 | $17.80 | $17.80 | $17.80 | $11.51 | 0 |
| 2016-02-10 | $17.80 | $17.80 | $17.80 | $17.80 | $11.51 | 0 |
| 2016-02-09 | $17.80 | $17.80 | $17.80 | $17.80 | $11.51 | 0 |
| 2016-02-08 | $17.80 | $17.80 | $17.80 | $17.80 | $11.51 | 0 |
| 2016-02-05 | $17.94 | $18.18 | $17.65 | $17.80 | $11.51 | 9,256,240 |
| 2016-02-04 | $18.00 | $18.19 | $17.59 | $17.93 | $11.60 | 13,486,950 |
| 2016-02-03 | $16.82 | $17.80 | $16.49 | $17.59 | $11.38 | 14,331,000 |
| 2016-02-02 | $16.20 | $17.17 | $16.16 | $17.16 | $11.10 | 14,719,030 |
| 2016-02-01 | $16.36 | $16.60 | $15.71 | $16.13 | $10.43 | 11,478,040 |
| 2016-01-29 | $15.67 | $16.70 | $15.21 | $16.44 | $10.63 | 15,187,560 |
| 2016-01-28 | $16.80 | $16.95 | $15.50 | $15.53 | $10.04 | 14,842,720 |
| 2016-01-27 | $17.10 | $17.60 | $15.58 | $17.22 | $11.14 | 17,681,190 |
| 2016-01-26 | $18.50 | $18.78 | $17.10 | $17.10 | $11.06 | 12,341,470 |
| 2016-01-25 | $18.64 | $19.25 | $18.51 | $19.00 | $12.29 | 11,992,200 |
| 2016-01-22 | $18.55 | $19.02 | $17.90 | $18.65 | $12.06 | 13,572,490 |
| 2016-01-21 | $18.60 | $19.83 | $18.10 | $18.10 | $11.71 | 17,764,030 |
| 2016-01-20 | $18.99 | $19.40 | $18.62 | $18.95 | $12.26 | 17,012,240 |
| 2016-01-19 | $18.40 | $19.69 | $17.86 | $19.39 | $12.54 | 30,887,950 |
| 2016-01-18 | $16.88 | $19.00 | $16.80 | $18.99 | $12.28 | 31,375,680 |
| 2016-01-15 | $16.90 | $17.98 | $16.62 | $17.27 | $11.17 | 28,329,300 |
| 2016-01-14 | $14.65 | $16.62 | $14.50 | $16.62 | $10.75 | 12,432,860 |
| 2016-01-13 | $16.17 | $16.35 | $15.11 | $15.11 | $9.77 | 8,228,590 |
| 2016-01-12 | $15.90 | $16.40 | $15.40 | $16.01 | $10.35 | 11,705,410 |
| 2016-01-11 | $16.88 | $17.13 | $15.69 | $15.69 | $10.15 | 12,540,970 |
| 2016-01-08 | $18.39 | $18.41 | $16.52 | $17.43 | $11.27 | 14,442,750 |
| 2016-01-07 | $19.20 | $19.35 | $17.91 | $17.91 | $11.58 | 5,758,800 |
| 2016-01-06 | $19.31 | $19.96 | $18.80 | $19.90 | $12.87 | 17,310,790 |
| 2016-01-05 | $20.00 | $20.50 | $18.55 | $19.21 | $12.42 | 16,051,900 |
| 2016-01-04 | $22.67 | $22.70 | $20.61 | $20.61 | $13.33 | 11,091,260 |
| 2016-01-01 | $22.90 | $22.90 | $22.90 | $22.90 | $14.81 | 0 |
| 2015-12-31 | $23.15 | $24.10 | $22.90 | $22.90 | $14.81 | 20,902,470 |
| 2015-12-30 | $23.14 | $23.58 | $22.90 | $23.29 | $15.06 | 11,154,640 |
| 2015-12-29 | $22.52 | $22.98 | $22.52 | $22.95 | $14.84 | 8,267,310 |
| 2015-12-28 | $23.58 | $23.76 | $22.60 | $22.60 | $14.62 | 10,011,730 |
| 2015-12-25 | $23.33 | $23.96 | $23.13 | $23.50 | $15.20 | 10,515,450 |
| 2015-12-24 | $23.31 | $23.52 | $22.38 | $23.19 | $15.00 | 10,092,460 |
| 2015-12-23 | $24.04 | $24.21 | $23.22 | $23.31 | $15.08 | 9,027,940 |
| 2015-12-22 | $24.05 | $24.29 | $23.60 | $24.00 | $15.52 | 9,518,810 |
| 2015-12-21 | $23.51 | $24.12 | $23.21 | $23.98 | $15.51 | 11,976,260 |
| 2015-12-18 | $24.44 | $24.95 | $23.62 | $23.76 | $15.37 | 20,579,980 |
| 2015-12-17 | $22.74 | $23.75 | $22.74 | $23.58 | $15.25 | 14,380,080 |
| 2015-12-16 | $22.80 | $22.87 | $22.50 | $22.65 | $14.65 | 7,871,380 |
| 2015-12-15 | $22.29 | $22.90 | $22.26 | $22.43 | $14.51 | 8,447,210 |
| 2015-12-14 | $21.06 | $22.45 | $21.02 | $22.36 | $14.46 | 9,472,930 |
| 2015-12-11 | $21.90 | $22.10 | $21.45 | $21.45 | $13.87 | 8,292,770 |
| 2015-12-10 | $22.10 | $22.55 | $21.80 | $21.99 | $14.22 | 12,084,540 |
| 2015-12-09 | $22.55 | $22.80 | $21.90 | $21.99 | $14.22 | 9,890,420 |
| 2015-12-08 | $23.25 | $23.40 | $22.65 | $22.78 | $14.73 | 12,786,860 |
| 2015-12-07 | $22.80 | $23.80 | $22.45 | $23.55 | $15.23 | 21,669,940 |
| 2015-12-04 | $22.80 | $23.29 | $22.25 | $22.55 | $14.58 | 13,440,910 |
| 2015-12-03 | $22.04 | $23.18 | $21.98 | $22.97 | $14.86 | 14,202,260 |
| 2015-12-02 | $22.66 | $22.73 | $20.48 | $22.20 | $14.36 | 16,427,200 |
| 2015-12-01 | $22.18 | $23.18 | $21.98 | $22.74 | $14.71 | 14,220,710 |
| 2015-11-30 | $22.70 | $23.20 | $20.68 | $22.20 | $14.36 | 19,790,350 |
| 2015-11-27 | $24.80 | $25.28 | $22.56 | $22.69 | $14.67 | 20,903,470 |
| 2015-11-26 | $26.28 | $26.47 | $25.00 | $25.07 | $16.21 | 19,179,880 |
| 2015-11-25 | $25.86 | $26.29 | $25.20 | $25.55 | $16.52 | 19,182,610 |
| 2015-11-24 | $25.01 | $25.71 | $24.61 | $25.71 | $16.63 | 12,750,350 |
| 2015-11-23 | $26.25 | $27.30 | $25.00 | $25.38 | $16.41 | 24,940,700 |
| 2015-11-20 | $25.00 | $26.40 | $24.88 | $26.05 | $16.85 | 34,144,180 |
| 2015-11-19 | $23.31 | $25.20 | $22.88 | $25.10 | $16.23 | 24,863,890 |
| 2015-11-18 | $24.50 | $24.69 | $23.30 | $23.30 | $15.07 | 17,205,860 |
| 2015-11-17 | $25.15 | $26.75 | $24.20 | $24.48 | $15.83 | 33,620,580 |
| 2015-11-16 | $22.30 | $24.50 | $22.28 | $24.32 | $15.73 | 18,792,600 |
| 2015-11-13 | $24.11 | $24.27 | $23.00 | $23.10 | $14.94 | 16,892,960 |
| 2015-11-12 | $24.90 | $27.08 | $24.18 | $24.75 | $16.01 | 31,564,150 |
| 2015-11-11 | $24.69 | $24.95 | $23.62 | $24.84 | $16.07 | 31,622,160 |
| 2015-11-10 | $22.60 | $24.62 | $22.60 | $24.62 | $15.92 | 54,189,060 |
| 2015-11-09 | $21.43 | $22.60 | $20.85 | $22.38 | $14.47 | 23,653,070 |
| 2015-11-06 | $21.34 | $22.14 | $21.00 | $21.80 | $14.10 | 24,348,330 |
| 2015-11-05 | $20.28 | $21.34 | $20.00 | $21.34 | $13.80 | 32,589,640 |
| 2015-11-04 | $19.02 | $20.10 | $19.02 | $20.10 | $13.00 | 20,520,710 |
| 2015-11-03 | $18.98 | $19.11 | $18.60 | $18.92 | $12.24 | 9,031,930 |
| 2015-11-02 | $18.90 | $19.66 | $18.75 | $18.81 | $12.17 | 10,170,170 |
| 2015-10-30 | $19.52 | $19.91 | $19.00 | $19.40 | $12.55 | 11,680,220 |
| 2015-10-29 | $19.55 | $20.09 | $19.08 | $19.70 | $12.74 | 13,943,720 |
| 2015-10-28 | $19.90 | $20.58 | $19.14 | $19.30 | $12.48 | 16,635,890 |
| 2015-10-27 | $19.88 | $20.47 | $18.88 | $20.28 | $13.12 | 18,946,240 |
| 2015-10-26 | $20.60 | $20.60 | $19.80 | $20.02 | $12.95 | 18,113,670 |
| 2015-10-23 | $19.44 | $20.48 | $19.42 | $20.23 | $13.08 | 18,775,740 |
| 2015-10-22 | $18.70 | $19.50 | $18.38 | $19.48 | $12.60 | 18,306,720 |
| 2015-10-21 | $20.81 | $21.20 | $18.71 | $18.71 | $12.10 | 29,436,570 |
| 2015-10-20 | $20.24 | $21.19 | $20.05 | $20.79 | $13.45 | 20,924,130 |
| 2015-10-19 | $20.65 | $21.65 | $20.00 | $20.45 | $13.23 | 30,394,980 |
| 2015-10-16 | $20.57 | $20.66 | $19.80 | $20.42 | $13.21 | 27,104,800 |
| 2015-10-15 | $19.38 | $20.58 | $19.11 | $20.40 | $13.19 | 30,072,660 |
| 2015-10-14 | $19.57 | $20.74 | $19.56 | $19.86 | $12.84 | 25,174,070 |
| 2015-10-13 | $19.15 | $20.11 | $19.15 | $19.80 | $12.81 | 17,840,900 |
| 2015-10-12 | $19.40 | $20.27 | $19.16 | $19.70 | $12.74 | 20,220,980 |
| 2015-10-09 | $18.80 | $19.41 | $18.59 | $19.04 | $12.31 | 22,375,430 |
| 2015-10-08 | $18.00 | $19.03 | $17.78 | $19.03 | $12.31 | 27,898,280 |
| 2015-10-07 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2015-10-06 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2015-10-05 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2015-10-02 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2015-10-01 | $17.30 | $17.30 | $17.30 | $17.30 | $11.19 | 0 |
| 2015-09-30 | $17.60 | $17.77 | $16.90 | $17.30 | $11.19 | 17,569,570 |
| 2015-09-29 | $16.97 | $18.08 | $16.75 | $17.83 | $11.53 | 24,553,100 |
| 2015-09-28 | $16.38 | $17.45 | $16.22 | $17.37 | $11.23 | 15,912,580 |
| 2015-09-25 | $17.36 | $17.53 | $16.00 | $16.30 | $10.54 | 19,959,490 |
| 2015-09-24 | $17.40 | $17.95 | $17.33 | $17.60 | $11.38 | 15,861,440 |
| 2015-09-23 | $17.20 | $17.61 | $16.86 | $17.25 | $11.16 | 20,756,840 |
| 2015-09-22 | $17.26 | $18.26 | $17.17 | $17.70 | $11.45 | 32,938,190 |
| 2015-09-21 | $15.99 | $17.40 | $15.85 | $17.17 | $11.10 | 22,338,470 |
| 2015-09-18 | $15.50 | $16.42 | $15.37 | $16.40 | $10.61 | 20,735,170 |
| 2015-09-17 | $15.67 | $16.59 | $15.20 | $15.20 | $9.83 | 22,883,800 |
| 2015-09-16 | $14.41 | $15.68 | $14.38 | $15.68 | $10.14 | 19,906,850 |
| 2015-09-15 | $15.01 | $15.71 | $14.24 | $14.25 | $9.22 | 18,355,570 |
| 2015-09-14 | $17.65 | $17.66 | $15.82 | $15.82 | $10.23 | 20,290,340 |
| 2015-09-11 | $16.80 | $17.70 | $16.80 | $17.58 | $11.37 | 19,603,490 |
| 2015-09-10 | $16.89 | $17.98 | $16.80 | $17.00 | $10.99 | 21,888,370 |
| 2015-09-09 | $16.90 | $17.63 | $16.50 | $17.29 | $11.18 | 28,313,920 |
| 2015-09-08 | $15.05 | $16.74 | $14.81 | $16.50 | $10.67 | 22,326,140 |
| 2015-09-07 | $14.80 | $15.64 | $14.70 | $15.28 | $9.88 | 28,254,270 |
| 2015-09-04 | $14.22 | $14.22 | $14.22 | $14.22 | $9.20 | 0 |
| 2015-09-03 | $14.22 | $14.22 | $14.22 | $14.22 | $9.20 | 0 |
| 2015-09-02 | $14.00 | $16.05 | $13.91 | $14.22 | $9.20 | 27,049,580 |
| 2015-09-01 | $16.40 | $16.40 | $15.29 | $15.29 | $9.89 | 25,108,660 |
| 2015-08-31 | $18.42 | $18.68 | $16.99 | $16.99 | $10.99 | 23,737,390 |
| 2015-08-28 | $17.60 | $18.89 | $17.11 | $18.88 | $12.21 | 33,295,050 |
| 2015-08-27 | $17.30 | $17.66 | $15.51 | $17.18 | $11.11 | 30,716,140 |
| 2015-08-26 | $18.70 | $19.00 | $16.85 | $16.85 | $10.90 | 37,345,860 |
| 2015-08-25 | $18.72 | $19.15 | $18.72 | $18.72 | $12.11 | 16,482,810 |
| 2015-08-24 | $21.90 | $21.90 | $20.80 | $20.80 | $13.45 | 12,042,520 |
| 2015-08-21 | $24.85 | $25.39 | $23.10 | $23.11 | $14.95 | 24,713,920 |
| 2015-08-20 | $27.40 | $27.64 | $25.60 | $25.61 | $16.56 | 25,280,270 |
| 2015-08-19 | $25.88 | $28.50 | $25.21 | $27.99 | $18.10 | 30,808,610 |
| 2015-08-18 | $30.50 | $30.78 | $27.34 | $27.34 | $17.68 | 39,769,670 |
| 2015-08-17 | $29.03 | $30.89 | $28.60 | $30.38 | $19.65 | 42,758,850 |
| 2015-08-14 | $29.36 | $29.60 | $28.01 | $28.44 | $18.39 | 31,806,380 |
| 2015-08-13 | $27.42 | $29.30 | $26.70 | $29.23 | $18.90 | 40,154,760 |
| 2015-08-12 | $28.80 | $29.47 | $27.55 | $27.65 | $17.88 | 38,165,280 |
| 2015-08-11 | $27.50 | $29.88 | $27.40 | $29.22 | $18.90 | 55,555,520 |
| 2015-08-10 | $26.10 | $28.10 | $25.68 | $27.85 | $18.01 | 44,135,300 |
| 2015-08-07 | $25.70 | $26.48 | $25.41 | $25.89 | $16.74 | 25,498,490 |
| 2015-08-06 | $25.00 | $26.28 | $24.80 | $25.16 | $16.27 | 30,459,570 |
| 2015-08-05 | $27.80 | $28.57 | $26.27 | $26.47 | $17.12 | 50,443,350 |
| 2015-08-04 | $24.60 | $28.80 | $24.35 | $28.70 | $18.56 | 66,361,030 |
| 2015-08-03 | $29.50 | $31.03 | $26.26 | $26.70 | $17.27 | 85,871,200 |
| 2015-07-31 | $26.53 | $28.72 | $26.51 | $28.50 | $18.43 | 37,023,130 |
| 2015-07-30 | $27.60 | $28.86 | $26.50 | $26.80 | $17.33 | 37,757,250 |
| 2015-07-29 | $26.35 | $27.60 | $24.56 | $27.60 | $17.85 | 37,538,320 |
| 2015-07-28 | $24.35 | $27.28 | $24.01 | $25.09 | $16.23 | 35,656,060 |
| 2015-07-27 | $29.00 | $31.79 | $26.64 | $26.68 | $17.26 | 46,740,880 |
| 2015-07-24 | $30.99 | $31.90 | $29.10 | $29.60 | $19.14 | 32,422,780 |
| 2015-07-23 | $27.12 | $30.26 | $26.89 | $30.26 | $19.57 | 26,868,550 |
| 2015-07-22 | $27.37 | $28.49 | $26.63 | $27.51 | $17.79 | 19,041,400 |
| 2015-07-21 | $26.80 | $28.74 | $26.30 | $27.70 | $17.92 | 25,059,600 |
| 2015-07-20 | $25.60 | $27.73 | $25.21 | $27.50 | $17.79 | 31,165,010 |
| 2015-07-17 | $23.95 | $25.99 | $23.70 | $25.50 | $16.49 | 21,904,560 |
| 2015-07-16 | $21.64 | $23.99 | $20.23 | $23.63 | $15.28 | 26,125,010 |
| 2015-07-15 | $26.00 | $26.00 | $21.90 | $21.94 | $14.19 | 36,958,620 |
| 2015-07-14 | $24.33 | $24.33 | $24.33 | $24.33 | $15.74 | 768,800 |
| 2015-07-13 | $22.12 | $22.12 | $22.12 | $22.12 | $14.31 | 725,390 |
| 2015-07-10 | $20.11 | $20.11 | $20.11 | $20.11 | $13.01 | 0 |
| 2015-07-09 | $20.11 | $20.11 | $20.11 | $20.11 | $13.01 | 0 |
| 2015-07-08 | $20.11 | $20.11 | $20.11 | $20.11 | $13.01 | 0 |
| 2015-07-07 | $20.11 | $20.11 | $20.11 | $20.11 | $13.01 | 0 |
| 2015-07-06 | $24.11 | $24.11 | $19.73 | $20.11 | $13.01 | 30,829,170 |
| 2015-07-03 | $23.03 | $25.50 | $21.58 | $22.12 | $14.18 | 21,555,690 |
| 2015-07-02 | $26.21 | $26.90 | $23.47 | $23.98 | $15.37 | 23,074,150 |
| 2015-07-01 | $27.39 | $29.07 | $25.50 | $26.08 | $16.72 | 22,345,120 |
| 2015-06-30 | $24.50 | $27.79 | $22.73 | $27.40 | $17.56 | 26,726,140 |
| 2015-06-29 | $28.78 | $28.78 | $25.26 | $25.26 | $16.19 | 16,118,340 |
| 2015-06-26 | $30.49 | $30.49 | $28.07 | $28.07 | $17.99 | 12,130,760 |
| 2015-06-25 | $34.60 | $34.60 | $30.80 | $31.19 | $19.99 | 14,749,990 |
| 2015-06-24 | $33.80 | $34.96 | $32.85 | $33.80 | $21.67 | 13,892,810 |
| 2015-06-23 | $32.30 | $34.00 | $30.41 | $33.30 | $21.35 | 14,761,690 |
| 2015-06-22 | $31.73 | $31.73 | $31.73 | $31.73 | $20.34 | 0 |
| 2015-06-19 | $31.91 | $33.31 | $31.61 | $31.73 | $20.34 | 16,052,190 |
| 2015-06-18 | $34.95 | $34.95 | $31.80 | $32.30 | $20.70 | 17,467,440 |
| 2015-06-17 | $34.00 | $35.69 | $33.50 | $35.06 | $22.47 | 17,083,500 |
| 2015-06-16 | $35.01 | $35.90 | $32.81 | $33.44 | $21.44 | 18,738,150 |
| 2015-06-15 | $40.35 | $40.63 | $35.93 | $35.93 | $23.03 | 23,835,440 |
| 2015-06-12 | $40.20 | $41.15 | $39.20 | $39.92 | $25.59 | 15,550,040 |
| 2015-06-11 | $41.00 | $41.60 | $39.19 | $39.95 | $25.61 | 17,081,120 |
| 2015-06-10 | $40.20 | $42.30 | $40.01 | $41.00 | $26.28 | 16,967,980 |
| 2015-06-09 | $40.50 | $43.80 | $40.00 | $40.47 | $25.94 | 18,651,530 |
| 2015-06-08 | $44.39 | $44.39 | $38.26 | $41.50 | $26.60 | 34,238,710 |
| 2015-06-05 | $40.35 | $40.35 | $40.35 | $40.35 | $25.87 | 0 |
| 2015-06-04 | $40.35 | $40.35 | $40.35 | $40.35 | $25.87 | 0 |
| 2015-06-03 | $40.35 | $40.35 | $40.35 | $40.35 | $25.87 | 0 |
| 2015-06-02 | $40.35 | $40.35 | $40.35 | $40.35 | $25.87 | 0 |
| 2015-06-01 | $40.35 | $40.35 | $40.35 | $40.35 | $25.87 | 0 |
| 2015-05-29 | $40.35 | $40.35 | $40.35 | $40.35 | $25.87 | 0 |
| 2015-05-28 | $40.35 | $40.35 | $40.35 | $40.35 | $25.87 | 0 |
| 2015-05-27 | $40.35 | $40.35 | $40.35 | $40.35 | $25.87 | 0 |
| 2015-05-26 | $40.35 | $40.35 | $40.35 | $40.35 | $25.87 | 0 |
| 2015-05-25 | $40.35 | $40.35 | $40.35 | $40.35 | $25.87 | 0 |
| 2015-05-22 | $39.55 | $42.24 | $38.40 | $40.35 | $25.87 | 21,310,830 |
| 2015-05-21 | $37.75 | $39.99 | $37.10 | $38.91 | $24.94 | 15,411,360 |
| 2015-05-20 | $36.85 | $40.54 | $36.85 | $37.80 | $24.23 | 20,063,570 |
| 2015-05-19 | $37.27 | $37.77 | $35.81 | $36.85 | $23.62 | 20,003,250 |
| 2015-05-18 | $33.50 | $37.27 | $33.31 | $37.27 | $23.89 | 29,968,710 |
| 2015-05-15 | $33.80 | $34.77 | $31.30 | $33.88 | $21.72 | 27,828,590 |
| 2015-05-14 | $31.85 | $35.00 | $31.85 | $33.48 | $21.46 | 27,894,640 |
| 2015-05-13 | $31.38 | $32.33 | $30.60 | $31.82 | $20.40 | 28,756,050 |
| 2015-05-12 | $31.50 | $32.55 | $30.90 | $32.40 | $20.77 | 36,123,480 |
Beijing Toread Outdoor Products Company Ltd (300005) News Headlines
Recent Beijing Toread Outdoor Products Company Ltd (300005) News
Similar Companies to Beijing Toread Outdoor Products Company Ltd (300005) 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 | -- | -- | -- |