Hangzhou Huaxing Chngy Comm Tech Company Ltd (300025) Exchange: SHE
Data as of July 17, 2025
$6.82 ($-0.05) -0.73%
Hangzhou Huaxing Chngy Comm Tech Company Ltd - Daily Information
Click for more stock information on Hangzhou Huaxing Chngy Comm Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.83 |
| Previous Close | $6.82 |
| High | $6.93 |
| Low | $6.73 |
| Adjusted Open | $6.83 |
| Previous Adjusted Close | $6.82 |
| Adjusted High | $6.93 |
| Adjusted Low | $6.73 |
Invest in Hangzhou Huaxing Chngy Comm Tech Company Ltd (300025)
Historical Stock Data for Hangzhou Huaxing Chngy Comm Tech Company Ltd (300025)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $6.83 | $6.93 | $6.73 | $6.82 | $6.82 | 12,037,630 |
| 2025-07-14 | $6.91 | $6.91 | $6.79 | $6.87 | $6.87 | 9,581,200 |
| 2025-07-11 | $6.86 | $6.94 | $6.81 | $6.91 | $6.91 | 11,625,600 |
| 2025-07-10 | $6.83 | $6.94 | $6.79 | $6.87 | $6.87 | 10,715,400 |
| 2025-07-09 | $6.84 | $6.92 | $6.79 | $6.84 | $6.84 | 10,531,600 |
| 2025-07-08 | $6.73 | $6.88 | $6.69 | $6.86 | $6.86 | 11,466,380 |
| 2025-07-07 | $6.72 | $6.78 | $6.69 | $6.73 | $6.73 | 9,119,500 |
| 2025-07-04 | $6.94 | $6.95 | $6.73 | $6.75 | $6.75 | 12,533,600 |
| 2025-07-03 | $6.77 | $6.95 | $6.75 | $6.94 | $6.94 | 11,945,180 |
| 2025-07-02 | $6.85 | $6.88 | $6.71 | $6.78 | $6.78 | 9,977,100 |
| 2025-07-01 | $6.95 | $6.97 | $6.80 | $6.84 | $6.84 | 10,232,400 |
| 2025-06-30 | $6.82 | $6.97 | $6.82 | $6.94 | $6.94 | 11,378,270 |
| 2025-06-27 | $6.74 | $6.90 | $6.73 | $6.84 | $6.84 | 14,857,400 |
| 2025-06-26 | $6.68 | $6.83 | $6.61 | $6.74 | $6.74 | 13,910,940 |
| 2025-06-25 | $6.64 | $6.69 | $6.53 | $6.67 | $6.67 | 11,459,540 |
| 2025-06-24 | $6.48 | $6.65 | $6.46 | $6.62 | $6.62 | 13,568,630 |
| 2025-06-23 | $6.30 | $6.48 | $6.24 | $6.45 | $6.45 | 11,469,750 |
| 2025-06-20 | $6.40 | $6.47 | $6.27 | $6.35 | $6.35 | 10,750,600 |
| 2025-06-19 | $6.58 | $6.65 | $6.40 | $6.44 | $6.44 | 10,958,300 |
| 2025-06-18 | $6.57 | $6.63 | $6.50 | $6.60 | $6.60 | 10,733,480 |
| 2025-06-17 | $6.78 | $6.78 | $6.58 | $6.64 | $6.64 | 11,848,630 |
| 2025-06-13 | $6.96 | $6.98 | $6.58 | $6.61 | $6.61 | 29,778,390 |
| 2025-06-12 | $6.94 | $7.27 | $6.91 | $7.02 | $7.02 | 34,719,400 |
| 2025-06-11 | $6.99 | $7.07 | $6.96 | $6.96 | $6.96 | 11,780,600 |
| 2025-06-10 | $7.14 | $7.17 | $6.86 | $6.98 | $6.98 | 18,546,230 |
| 2025-06-09 | $6.98 | $7.14 | $6.98 | $7.14 | $7.14 | 12,835,730 |
| 2025-06-06 | $6.93 | $7.02 | $6.88 | $6.98 | $6.98 | 11,679,420 |
| 2025-06-05 | $6.92 | $7.00 | $6.83 | $6.96 | $6.96 | 13,867,410 |
| 2025-06-04 | $7.00 | $7.03 | $6.89 | $6.91 | $6.91 | 16,321,240 |
| 2025-06-03 | $7.15 | $7.23 | $6.90 | $7.00 | $7.00 | 23,233,920 |
| 2025-05-30 | $7.16 | $7.29 | $7.09 | $7.19 | $7.19 | 20,350,200 |
| 2025-05-29 | $6.90 | $7.25 | $6.87 | $7.16 | $7.16 | 18,277,100 |
| 2025-05-28 | $7.02 | $7.08 | $6.85 | $6.93 | $6.93 | 8,427,500 |
| 2025-05-27 | $7.10 | $7.14 | $6.92 | $7.04 | $7.04 | 10,644,100 |
| 2025-05-26 | $6.95 | $7.18 | $6.93 | $7.10 | $7.10 | 14,315,070 |
| 2025-05-23 | $6.97 | $7.24 | $6.88 | $6.95 | $6.95 | 17,871,700 |
| 2025-05-22 | $7.01 | $7.13 | $6.92 | $6.97 | $6.97 | 8,525,260 |
| 2025-05-21 | $7.24 | $7.25 | $6.98 | $7.01 | $7.01 | 9,622,500 |
| 2025-05-20 | $7.05 | $7.27 | $7.01 | $7.24 | $7.24 | 9,868,160 |
| 2025-05-19 | $7.10 | $7.10 | $6.91 | $7.07 | $7.07 | 6,839,200 |
| 2025-05-16 | $6.94 | $7.06 | $6.88 | $7.00 | $7.00 | 8,910,200 |
| 2025-05-15 | $7.08 | $7.08 | $6.89 | $6.90 | $6.90 | 8,665,900 |
| 2025-05-14 | $7.13 | $7.20 | $7.04 | $7.10 | $7.10 | 8,365,630 |
| 2025-05-13 | $7.29 | $7.41 | $7.10 | $7.12 | $7.12 | 15,570,720 |
| 2025-05-12 | $7.08 | $7.20 | $7.05 | $7.17 | $7.17 | 8,523,060 |
| 2025-05-09 | $7.15 | $7.19 | $6.98 | $7.02 | $7.02 | 10,442,400 |
| 2025-05-08 | $7.10 | $7.25 | $7.03 | $7.20 | $7.20 | 10,350,010 |
| 2025-05-07 | $7.19 | $7.21 | $6.96 | $7.05 | $7.05 | 14,393,510 |
| 2025-05-06 | $6.75 | $7.01 | $6.69 | $7.00 | $7.00 | 19,559,700 |
| 2025-04-30 | $6.45 | $6.69 | $6.40 | $6.64 | $6.64 | 12,792,900 |
| 2025-04-29 | $6.26 | $6.51 | $6.13 | $6.39 | $6.39 | 13,195,630 |
| 2025-04-28 | $6.24 | $6.32 | $6.15 | $6.16 | $6.16 | 8,072,800 |
| 2025-04-25 | $6.30 | $6.37 | $6.23 | $6.25 | $6.25 | 9,082,700 |
| 2025-04-24 | $6.47 | $6.47 | $6.26 | $6.31 | $6.31 | 9,614,000 |
| 2025-04-23 | $6.57 | $6.63 | $6.47 | $6.50 | $6.50 | 11,356,800 |
| 2025-04-22 | $6.61 | $6.64 | $6.43 | $6.58 | $6.58 | 12,207,610 |
| 2025-04-21 | $6.47 | $6.57 | $6.38 | $6.55 | $6.55 | 10,468,200 |
| 2025-04-18 | $6.50 | $6.50 | $6.28 | $6.43 | $6.43 | 9,036,100 |
| 2025-04-17 | $6.39 | $6.53 | $6.30 | $6.41 | $6.41 | 7,186,800 |
| 2025-04-16 | $6.52 | $6.52 | $6.26 | $6.39 | $6.39 | 11,015,100 |
| 2025-04-15 | $6.62 | $6.66 | $6.43 | $6.54 | $6.54 | 14,615,200 |
| 2025-04-14 | $6.66 | $6.77 | $6.54 | $6.61 | $6.61 | 11,508,570 |
| 2025-04-11 | $6.50 | $6.61 | $6.44 | $6.52 | $6.52 | 10,171,200 |
| 2025-04-10 | $6.52 | $6.66 | $6.47 | $6.58 | $6.58 | 14,407,590 |
| 2025-04-09 | $6.15 | $6.40 | $5.63 | $6.39 | $6.39 | 16,391,410 |
| 2025-04-08 | $6.00 | $6.38 | $5.94 | $6.16 | $6.16 | 18,514,430 |
| 2025-04-07 | $6.40 | $6.59 | $5.73 | $5.89 | $5.89 | 24,968,600 |
| 2025-04-03 | $7.13 | $7.23 | $7.04 | $7.07 | $7.07 | 12,003,030 |
| 2025-04-02 | $7.34 | $7.49 | $7.19 | $7.26 | $7.26 | 19,590,780 |
| 2025-04-01 | $7.11 | $7.21 | $6.93 | $7.19 | $7.19 | 20,182,590 |
| 2025-03-31 | $6.71 | $6.94 | $6.47 | $6.89 | $6.89 | 24,394,210 |
| 2025-03-28 | $7.24 | $7.29 | $6.88 | $6.89 | $6.89 | 19,196,100 |
| 2025-03-27 | $7.34 | $7.34 | $7.12 | $7.23 | $7.23 | 11,790,200 |
| 2025-03-26 | $7.27 | $7.43 | $7.22 | $7.36 | $7.36 | 11,160,140 |
| 2025-03-25 | $7.49 | $7.52 | $7.20 | $7.27 | $7.27 | 17,850,230 |
| 2025-03-24 | $8.01 | $8.06 | $7.38 | $7.55 | $7.55 | 33,207,440 |
| 2025-03-21 | $8.39 | $8.39 | $8.11 | $8.17 | $8.17 | 14,404,690 |
| 2025-03-20 | $8.60 | $8.64 | $8.37 | $8.38 | $8.38 | 18,034,420 |
| 2025-03-19 | $8.58 | $8.85 | $8.54 | $8.57 | $8.57 | 32,387,410 |
| 2025-03-18 | $8.32 | $8.80 | $8.14 | $8.67 | $8.67 | 37,319,160 |
| 2025-03-17 | $8.36 | $8.41 | $8.27 | $8.29 | $8.29 | 13,894,500 |
| 2025-03-14 | $8.17 | $8.32 | $8.14 | $8.31 | $8.31 | 13,616,200 |
| 2025-03-13 | $8.40 | $8.43 | $8.09 | $8.25 | $8.25 | 16,433,010 |
| 2025-03-12 | $8.40 | $8.59 | $8.36 | $8.43 | $8.43 | 15,261,910 |
| 2025-03-11 | $8.30 | $8.34 | $8.21 | $8.34 | $8.34 | 13,947,560 |
| 2025-03-10 | $8.43 | $8.56 | $8.33 | $8.38 | $8.38 | 12,959,650 |
| 2025-03-07 | $8.69 | $8.69 | $8.42 | $8.49 | $8.49 | 16,483,330 |
| 2025-03-06 | $8.58 | $8.80 | $8.57 | $8.75 | $8.75 | 18,657,370 |
| 2025-03-05 | $8.52 | $8.61 | $8.42 | $8.57 | $8.57 | 13,512,470 |
| 2025-03-04 | $8.18 | $8.54 | $8.12 | $8.49 | $8.49 | 14,431,000 |
| 2025-03-03 | $8.35 | $8.45 | $8.17 | $8.27 | $8.27 | 13,928,160 |
| 2025-02-28 | $8.69 | $8.69 | $8.30 | $8.36 | $8.36 | 21,921,060 |
| 2025-02-27 | $8.84 | $8.93 | $8.54 | $8.76 | $8.76 | 23,245,250 |
| 2025-02-26 | $9.03 | $9.09 | $8.75 | $8.84 | $8.84 | 27,136,590 |
| 2025-02-25 | $8.90 | $9.17 | $8.86 | $8.96 | $8.96 | 20,440,990 |
| 2025-02-24 | $9.24 | $9.26 | $8.95 | $9.06 | $9.06 | 25,134,490 |
| 2025-02-20 | $9.18 | $9.24 | $9.01 | $9.05 | $9.05 | 18,717,130 |
| 2025-02-19 | $9.15 | $9.25 | $9.02 | $9.18 | $9.18 | 20,552,400 |
| 2025-02-18 | $9.65 | $9.75 | $9.04 | $9.10 | $9.10 | 31,641,460 |
| 2025-02-17 | $9.15 | $9.78 | $9.11 | $9.65 | $9.65 | 41,268,390 |
| 2025-02-14 | $9.02 | $9.12 | $8.89 | $9.10 | $9.10 | 20,734,300 |
| 2025-02-13 | $9.16 | $9.20 | $8.91 | $9.02 | $9.02 | 22,130,090 |
| 2025-02-12 | $9.07 | $9.23 | $9.04 | $9.13 | $9.13 | 19,892,090 |
| 2025-02-11 | $9.20 | $9.34 | $8.94 | $9.06 | $9.06 | 29,672,610 |
| 2025-02-10 | $9.01 | $9.28 | $8.98 | $9.27 | $9.27 | 27,408,290 |
| 2025-02-07 | $8.87 | $9.10 | $8.74 | $8.89 | $8.89 | 28,016,900 |
| 2025-02-06 | $8.55 | $8.85 | $8.47 | $8.84 | $8.84 | 27,358,170 |
| 2025-02-05 | $8.52 | $8.74 | $8.38 | $8.58 | $8.58 | 22,326,140 |
| 2025-01-27 | $8.65 | $8.78 | $8.38 | $8.38 | $8.38 | 14,979,500 |
| 2025-01-24 | $8.33 | $8.65 | $8.22 | $8.59 | $8.59 | 20,711,500 |
| 2025-01-23 | $8.41 | $8.75 | $8.37 | $8.38 | $8.38 | 18,270,620 |
| 2025-01-22 | $8.47 | $8.50 | $8.27 | $8.32 | $8.32 | 12,781,840 |
| 2025-01-21 | $8.72 | $8.77 | $8.40 | $8.52 | $8.52 | 16,633,300 |
| 2025-01-20 | $8.57 | $8.78 | $8.38 | $8.72 | $8.72 | 15,051,300 |
| 2025-01-17 | $8.82 | $8.87 | $8.48 | $8.52 | $8.52 | 20,120,900 |
| 2025-01-16 | $8.95 | $9.20 | $8.80 | $8.86 | $8.86 | 21,809,100 |
| 2025-01-15 | $8.98 | $9.19 | $8.73 | $8.78 | $8.78 | 31,869,380 |
| 2025-01-14 | $8.48 | $8.94 | $8.36 | $8.94 | $8.94 | 30,005,680 |
| 2025-01-13 | $8.23 | $8.48 | $7.97 | $8.36 | $8.36 | 21,297,930 |
| 2025-01-09 | $9.02 | $9.28 | $8.86 | $9.03 | $9.03 | 28,254,300 |
| 2025-01-08 | $9.38 | $9.52 | $8.70 | $9.08 | $9.08 | 38,688,530 |
| 2025-01-07 | $9.20 | $9.58 | $8.90 | $9.47 | $9.47 | 28,090,500 |
| 2025-01-06 | $9.85 | $9.93 | $8.98 | $9.11 | $9.11 | 36,189,570 |
| 2025-01-03 | $10.88 | $10.91 | $9.61 | $9.81 | $9.81 | 39,547,470 |
| 2025-01-02 | $10.87 | $11.35 | $10.70 | $10.87 | $10.87 | 26,784,400 |
| 2024-12-31 | $11.31 | $11.38 | $10.40 | $10.75 | $10.75 | 38,771,700 |
| 2024-12-30 | $13.12 | $13.33 | $11.33 | $11.33 | $11.33 | 54,041,400 |
| 2024-12-27 | $13.68 | $14.47 | $13.40 | $14.16 | $14.16 | 33,954,400 |
| 2024-12-26 | $13.49 | $13.88 | $13.49 | $13.52 | $13.52 | 18,855,310 |
| 2024-12-25 | $13.73 | $13.86 | $12.80 | $13.29 | $13.29 | 26,269,960 |
| 2024-12-24 | $14.84 | $14.90 | $13.64 | $13.87 | $13.87 | 27,348,420 |
| 2024-12-23 | $14.50 | $14.93 | $13.94 | $14.41 | $14.41 | 54,575,410 |
| 2024-12-20 | $14.29 | $15.88 | $14.29 | $15.50 | $15.50 | 56,804,930 |
| 2024-12-19 | $13.35 | $14.43 | $13.27 | $14.27 | $14.27 | 30,502,480 |
| 2024-12-18 | $13.20 | $14.06 | $13.01 | $13.66 | $13.66 | 34,822,630 |
| 2024-12-17 | $14.30 | $14.30 | $12.75 | $13.20 | $13.20 | 53,594,730 |
| 2024-12-16 | $14.99 | $15.16 | $13.67 | $14.33 | $14.33 | 50,710,830 |
| 2024-12-13 | $14.20 | $15.18 | $13.96 | $14.85 | $14.85 | 55,485,100 |
| 2024-12-12 | $13.35 | $14.44 | $13.30 | $14.13 | $14.13 | 48,012,050 |
| 2024-12-11 | $12.96 | $13.34 | $12.78 | $13.24 | $13.24 | 20,547,790 |
| 2024-12-10 | $13.58 | $13.65 | $12.95 | $13.21 | $13.21 | 26,170,510 |
| 2024-12-09 | $13.57 | $13.99 | $12.88 | $13.17 | $13.17 | 39,532,200 |
| 2024-12-06 | $13.05 | $13.83 | $12.72 | $13.71 | $13.71 | 46,171,670 |
| 2024-12-05 | $12.56 | $13.14 | $12.36 | $12.95 | $12.95 | 30,216,880 |
| 2024-12-04 | $12.84 | $13.27 | $12.47 | $12.62 | $12.62 | 24,218,430 |
| 2024-12-03 | $12.55 | $13.20 | $12.20 | $12.83 | $12.83 | 37,613,600 |
| 2024-12-02 | $12.90 | $13.63 | $12.51 | $12.66 | $12.66 | 58,449,200 |
| 2024-11-29 | $12.18 | $13.36 | $12.00 | $12.92 | $12.92 | 73,587,330 |
| 2024-11-28 | $13.78 | $14.38 | $12.36 | $12.40 | $12.40 | 95,473,420 |
| 2024-11-27 | $11.61 | $13.20 | $11.50 | $13.12 | $13.12 | 84,247,310 |
| 2024-11-26 | $11.27 | $12.96 | $11.27 | $11.99 | $11.99 | 78,487,580 |
| 2024-11-25 | $10.69 | $10.99 | $10.18 | $10.92 | $10.92 | 36,739,300 |
| 2024-11-22 | $10.54 | $11.28 | $10.37 | $10.72 | $10.72 | 53,768,390 |
| 2024-11-21 | $10.50 | $10.67 | $10.38 | $10.51 | $10.51 | 24,567,300 |
| 2024-11-20 | $9.96 | $10.80 | $9.88 | $10.50 | $10.50 | 37,783,760 |
| 2024-11-19 | $9.47 | $9.97 | $9.38 | $9.95 | $9.95 | 22,829,360 |
| 2024-11-18 | $10.00 | $10.12 | $9.32 | $9.38 | $9.38 | 25,103,000 |
| 2024-11-15 | $10.37 | $10.56 | $9.97 | $9.99 | $9.99 | 31,365,160 |
| 2024-11-14 | $10.18 | $10.79 | $10.15 | $10.51 | $10.51 | 42,000,870 |
| 2024-11-13 | $10.46 | $10.77 | $10.03 | $10.27 | $10.27 | 32,183,900 |
| 2024-11-12 | $10.15 | $10.67 | $9.98 | $10.46 | $10.46 | 50,648,600 |
| 2024-11-11 | $9.60 | $10.40 | $9.55 | $10.17 | $10.17 | 37,357,610 |
| 2024-11-08 | $9.70 | $10.01 | $9.59 | $9.65 | $9.65 | 29,526,200 |
| 2024-11-07 | $9.10 | $9.58 | $8.90 | $9.56 | $9.56 | 26,600,560 |
| 2024-11-06 | $9.22 | $9.32 | $9.00 | $9.10 | $9.10 | 20,369,500 |
| 2024-11-05 | $8.96 | $9.32 | $8.92 | $9.23 | $9.23 | 17,001,700 |
| 2024-11-04 | $8.68 | $8.88 | $8.63 | $8.85 | $8.85 | 10,582,630 |
| 2024-11-01 | $9.12 | $9.17 | $8.64 | $8.65 | $8.65 | 22,927,280 |
| 2024-10-31 | $9.39 | $9.49 | $9.18 | $9.23 | $9.23 | 20,932,800 |
| 2024-10-30 | $9.31 | $9.54 | $9.22 | $9.39 | $9.39 | 19,560,400 |
| 2024-10-29 | $9.82 | $9.88 | $9.33 | $9.46 | $9.46 | 27,713,800 |
| 2024-10-28 | $9.81 | $10.19 | $9.68 | $9.74 | $9.74 | 41,128,000 |
| 2024-10-25 | $9.07 | $9.85 | $9.07 | $9.69 | $9.69 | 42,033,100 |
| 2024-10-24 | $9.15 | $9.19 | $8.98 | $9.08 | $9.08 | 13,674,650 |
| 2024-10-23 | $9.28 | $9.35 | $9.11 | $9.19 | $9.19 | 17,610,480 |
| 2024-10-22 | $9.61 | $9.68 | $9.20 | $9.28 | $9.28 | 27,451,600 |
| 2024-10-21 | $9.21 | $9.71 | $9.15 | $9.61 | $9.61 | 39,130,490 |
| 2024-10-18 | $8.88 | $9.20 | $8.76 | $9.01 | $9.01 | 19,303,130 |
| 2024-10-17 | $8.82 | $9.08 | $8.81 | $8.88 | $8.88 | 15,685,820 |
| 2024-10-16 | $8.84 | $8.94 | $8.68 | $8.74 | $8.74 | 12,555,790 |
| 2024-10-15 | $9.14 | $9.38 | $8.94 | $8.95 | $8.95 | 16,096,700 |
| 2024-10-14 | $8.85 | $9.30 | $8.70 | $9.23 | $9.23 | 15,887,340 |
| 2024-10-11 | $9.24 | $9.32 | $8.63 | $8.81 | $8.81 | 17,091,500 |
| 2024-10-10 | $9.50 | $9.65 | $9.09 | $9.24 | $9.24 | 20,712,970 |
| 2024-10-09 | $10.70 | $10.73 | $9.30 | $9.30 | $9.30 | 42,922,120 |
| 2024-10-08 | $12.13 | $12.34 | $10.50 | $11.22 | $11.22 | 59,203,080 |
| 2024-09-30 | $9.53 | $10.98 | $9.27 | $10.49 | $10.49 | 39,084,000 |
| 2024-09-27 | $9.20 | $9.49 | $8.93 | $9.37 | $9.37 | 17,686,550 |
| 2024-09-26 | $8.89 | $9.00 | $8.81 | $8.97 | $8.97 | 7,657,200 |
| 2024-09-25 | $8.99 | $9.35 | $8.92 | $8.94 | $8.94 | 11,427,300 |
| 2024-09-24 | $8.37 | $9.05 | $8.34 | $8.98 | $8.98 | 11,579,000 |
| 2024-09-23 | $8.25 | $8.43 | $8.17 | $8.36 | $8.36 | 3,714,200 |
| 2024-09-20 | $8.23 | $8.59 | $8.16 | $8.29 | $8.29 | 5,862,820 |
| 2024-09-19 | $7.90 | $8.23 | $7.88 | $8.19 | $8.19 | 5,235,650 |
| 2024-09-18 | $7.92 | $7.93 | $7.71 | $7.81 | $7.81 | 3,359,200 |
| 2024-09-13 | $7.97 | $8.04 | $7.88 | $7.92 | $7.92 | 2,913,000 |
| 2024-09-12 | $7.88 | $8.01 | $7.87 | $7.96 | $7.96 | 2,343,900 |
| 2024-09-11 | $7.98 | $8.00 | $7.83 | $7.90 | $7.90 | 2,248,400 |
| 2024-09-10 | $7.94 | $8.08 | $7.71 | $8.05 | $8.05 | 5,313,320 |
| 2024-09-09 | $7.96 | $8.00 | $7.76 | $7.91 | $7.91 | 4,845,720 |
| 2024-09-06 | $8.21 | $8.22 | $7.93 | $7.99 | $7.99 | 4,940,900 |
| 2024-09-05 | $8.21 | $8.32 | $7.88 | $8.19 | $8.19 | 6,648,800 |
| 2024-09-04 | $8.35 | $8.37 | $8.16 | $8.21 | $8.21 | 4,809,700 |
| 2024-09-03 | $8.45 | $8.54 | $8.37 | $8.43 | $8.43 | 2,993,900 |
| 2024-09-02 | $8.80 | $8.89 | $8.42 | $8.44 | $8.44 | 5,944,540 |
| 2024-08-30 | $8.56 | $8.97 | $8.50 | $8.84 | $8.84 | 6,367,600 |
| 2024-08-29 | $8.27 | $8.66 | $8.18 | $8.58 | $8.58 | 4,331,600 |
| 2024-08-28 | $8.31 | $8.47 | $8.30 | $8.33 | $8.33 | 2,480,700 |
| 2024-08-27 | $8.47 | $8.58 | $8.34 | $8.38 | $8.38 | 5,192,700 |
| 2024-08-26 | $8.72 | $8.90 | $8.56 | $8.61 | $8.61 | 4,731,530 |
| 2024-08-23 | $8.66 | $8.74 | $8.43 | $8.68 | $8.68 | 3,599,800 |
| 2024-08-22 | $8.63 | $8.76 | $8.53 | $8.62 | $8.62 | 3,553,300 |
| 2024-08-21 | $8.89 | $8.90 | $8.54 | $8.62 | $8.62 | 5,780,500 |
| 2024-08-20 | $8.95 | $9.06 | $8.70 | $8.86 | $8.86 | 5,267,300 |
| 2024-08-19 | $9.11 | $9.17 | $8.87 | $8.92 | $8.92 | 4,968,200 |
| 2024-08-16 | $8.65 | $9.17 | $8.64 | $9.09 | $9.09 | 10,618,500 |
| 2024-08-15 | $8.33 | $8.68 | $8.33 | $8.65 | $8.65 | 3,554,400 |
| 2024-08-14 | $8.47 | $8.53 | $8.34 | $8.40 | $8.40 | 2,844,200 |
| 2024-08-13 | $8.42 | $8.47 | $8.22 | $8.42 | $8.42 | 3,687,010 |
| 2024-08-12 | $8.61 | $8.69 | $8.33 | $8.38 | $8.38 | 4,590,900 |
| 2024-08-09 | $8.80 | $8.88 | $8.65 | $8.67 | $8.67 | 2,185,800 |
| 2024-08-08 | $8.79 | $8.91 | $8.63 | $8.77 | $8.77 | 2,773,800 |
| 2024-08-07 | $8.84 | $9.06 | $8.81 | $8.83 | $8.83 | 3,452,100 |
| 2024-08-06 | $8.65 | $8.95 | $8.62 | $8.92 | $8.92 | 5,445,000 |
| 2024-08-05 | $8.90 | $8.98 | $8.55 | $8.57 | $8.57 | 6,853,200 |
| 2024-08-02 | $9.09 | $9.18 | $8.96 | $9.00 | $9.00 | 4,027,200 |
| 2024-08-01 | $9.30 | $9.41 | $9.09 | $9.12 | $9.12 | 4,485,230 |
| 2024-07-31 | $8.92 | $9.30 | $8.92 | $9.26 | $9.26 | 4,196,640 |
| 2024-07-30 | $8.79 | $9.04 | $8.71 | $8.98 | $8.98 | 2,701,720 |
| 2024-07-29 | $8.93 | $8.94 | $8.68 | $8.79 | $8.79 | 3,433,580 |
| 2024-07-26 | $8.63 | $9.01 | $8.63 | $8.85 | $8.85 | 4,808,500 |
| 2024-07-25 | $8.73 | $8.74 | $8.40 | $8.63 | $8.63 | 5,754,500 |
| 2024-07-24 | $9.03 | $9.14 | $8.70 | $8.82 | $8.82 | 5,792,500 |
| 2024-07-23 | $9.17 | $9.38 | $9.06 | $9.06 | $9.06 | 3,935,600 |
| 2024-07-22 | $9.47 | $9.51 | $8.90 | $9.17 | $9.17 | 7,856,550 |
| 2024-07-19 | $9.48 | $9.52 | $9.34 | $9.41 | $9.41 | 2,854,700 |
| 2024-07-18 | $9.40 | $9.47 | $9.10 | $9.43 | $9.43 | 4,583,500 |
| 2024-07-17 | $9.55 | $9.56 | $9.37 | $9.43 | $9.43 | 3,559,100 |
| 2024-07-16 | $9.45 | $9.64 | $9.28 | $9.55 | $9.55 | 5,694,510 |
| 2024-07-15 | $10.00 | $10.05 | $9.40 | $9.46 | $9.46 | 10,173,100 |
| 2024-07-12 | $10.29 | $10.35 | $10.00 | $10.07 | $10.07 | 7,574,020 |
| 2024-07-11 | $9.51 | $10.51 | $9.51 | $10.35 | $10.35 | 15,721,110 |
| 2024-07-10 | $9.87 | $9.92 | $9.31 | $9.36 | $9.36 | 9,608,600 |
| 2024-07-09 | $9.97 | $10.06 | $9.50 | $9.92 | $9.92 | 8,474,300 |
| 2024-07-08 | $9.99 | $10.17 | $9.86 | $9.95 | $9.95 | 4,828,500 |
| 2024-07-05 | $9.86 | $10.20 | $9.77 | $10.09 | $10.09 | 7,317,740 |
| 2024-07-04 | $10.35 | $10.69 | $9.84 | $9.90 | $9.90 | 10,991,900 |
| 2024-07-03 | $11.25 | $11.28 | $10.27 | $10.27 | $10.27 | 19,297,700 |
| 2024-07-02 | $10.85 | $11.28 | $10.73 | $11.25 | $11.25 | 15,441,110 |
| 2024-07-01 | $10.58 | $10.88 | $10.53 | $10.83 | $10.83 | 7,181,600 |
| 2024-06-28 | $10.57 | $10.85 | $10.40 | $10.52 | $10.52 | 8,081,600 |
| 2024-06-27 | $10.71 | $10.92 | $10.42 | $10.48 | $10.48 | 11,018,650 |
| 2024-06-26 | $10.12 | $10.73 | $10.05 | $10.67 | $10.67 | 10,181,300 |
| 2024-06-25 | $10.28 | $10.38 | $9.98 | $10.13 | $10.13 | 7,186,400 |
| 2024-06-24 | $10.44 | $10.57 | $10.22 | $10.22 | $10.22 | 9,237,800 |
| 2024-06-21 | $10.50 | $10.59 | $10.25 | $10.33 | $10.33 | 7,279,100 |
| 2024-06-20 | $10.61 | $10.94 | $10.51 | $10.54 | $10.54 | 9,499,130 |
| 2024-06-19 | $10.94 | $11.05 | $10.46 | $10.61 | $10.61 | 11,636,890 |
| 2024-06-18 | $10.84 | $11.04 | $10.72 | $10.95 | $10.95 | 12,229,470 |
| 2024-06-17 | $9.91 | $11.08 | $9.91 | $10.85 | $10.85 | 28,796,520 |
| 2024-06-14 | $9.83 | $10.01 | $9.73 | $9.85 | $9.85 | 9,442,700 |
| 2024-06-13 | $10.06 | $10.19 | $9.66 | $9.90 | $9.90 | 12,321,200 |
| 2024-06-12 | $9.85 | $10.37 | $9.80 | $10.05 | $10.05 | 21,246,140 |
| 2024-06-11 | $9.41 | $9.88 | $9.20 | $9.85 | $9.85 | 11,324,750 |
| 2024-06-07 | $8.95 | $9.55 | $8.88 | $9.44 | $9.44 | 12,456,520 |
| 2024-06-06 | $9.20 | $9.36 | $8.77 | $8.82 | $8.82 | 8,020,220 |
| 2024-06-05 | $9.24 | $9.41 | $9.16 | $9.19 | $9.19 | 4,299,310 |
| 2024-06-04 | $9.27 | $9.33 | $9.10 | $9.26 | $9.26 | 5,130,300 |
| 2024-06-03 | $9.63 | $9.77 | $9.22 | $9.34 | $9.34 | 8,611,300 |
| 2024-05-31 | $9.63 | $9.77 | $9.57 | $9.63 | $9.63 | 5,114,400 |
| 2024-05-30 | $9.80 | $9.83 | $9.60 | $9.62 | $9.62 | 6,221,300 |
| 2024-05-29 | $9.90 | $10.08 | $9.78 | $9.88 | $9.88 | 6,296,260 |
| 2024-05-28 | $9.90 | $10.12 | $9.70 | $9.90 | $9.90 | 13,542,100 |
| 2024-05-27 | $9.08 | $10.05 | $9.00 | $9.91 | $9.91 | 14,835,850 |
| 2024-05-24 | $9.13 | $9.24 | $9.01 | $9.04 | $9.04 | 4,637,060 |
| 2024-05-23 | $9.34 | $9.34 | $9.05 | $9.21 | $9.21 | 5,004,600 |
| 2024-05-22 | $9.13 | $9.37 | $9.10 | $9.30 | $9.30 | 4,305,200 |
| 2024-05-21 | $9.41 | $9.41 | $9.07 | $9.17 | $9.17 | 5,233,700 |
| 2024-05-20 | $9.36 | $9.55 | $9.27 | $9.40 | $9.40 | 6,206,500 |
| 2024-05-17 | $9.17 | $9.36 | $9.08 | $9.33 | $9.33 | 5,106,100 |
| 2024-05-16 | $9.29 | $9.37 | $9.10 | $9.16 | $9.16 | 5,232,930 |
| 2024-05-15 | $9.16 | $9.48 | $9.16 | $9.25 | $9.25 | 5,674,930 |
| 2024-05-14 | $9.70 | $9.88 | $9.17 | $9.30 | $9.30 | 14,233,130 |
| 2024-05-13 | $10.15 | $10.15 | $9.50 | $9.64 | $9.64 | 8,668,350 |
| 2024-05-10 | $10.27 | $10.28 | $9.91 | $10.01 | $10.01 | 8,205,250 |
| 2024-05-09 | $10.24 | $10.30 | $10.11 | $10.28 | $10.28 | 7,037,700 |
| 2024-05-08 | $9.83 | $10.21 | $9.78 | $10.19 | $10.19 | 12,228,960 |
| 2024-05-07 | $9.93 | $10.08 | $9.81 | $9.87 | $9.87 | 8,004,210 |
| 2024-05-06 | $9.87 | $10.02 | $9.74 | $9.90 | $9.90 | 12,511,160 |
| 2024-04-30 | $10.01 | $10.55 | $9.60 | $9.79 | $9.79 | 17,502,300 |
| 2024-04-29 | $9.47 | $10.00 | $9.35 | $9.94 | $9.94 | 11,977,410 |
| 2024-04-26 | $8.92 | $9.50 | $8.90 | $9.35 | $9.35 | 11,282,100 |
| 2024-04-25 | $8.84 | $9.05 | $8.74 | $9.00 | $9.00 | 6,855,800 |
| 2024-04-24 | $8.80 | $8.88 | $8.64 | $8.84 | $8.84 | 5,426,600 |
| 2024-04-23 | $8.60 | $8.93 | $8.56 | $8.74 | $8.74 | 10,178,060 |
| 2024-04-22 | $8.57 | $8.79 | $8.38 | $8.45 | $8.45 | 8,233,210 |
| 2024-04-19 | $8.81 | $8.97 | $8.53 | $8.70 | $8.70 | 10,306,400 |
| 2024-04-18 | $8.55 | $9.10 | $8.21 | $8.79 | $8.79 | 18,108,800 |
| 2024-04-17 | $7.50 | $8.46 | $7.50 | $8.42 | $8.42 | 13,166,340 |
| 2024-04-16 | $7.92 | $8.06 | $7.19 | $7.43 | $7.43 | 20,000,430 |
| 2024-04-15 | $8.99 | $9.06 | $7.88 | $8.10 | $8.10 | 20,932,000 |
| 2024-04-12 | $9.16 | $9.27 | $8.95 | $9.03 | $9.03 | 9,659,600 |
| 2024-04-11 | $9.29 | $9.48 | $9.14 | $9.17 | $9.17 | 6,941,240 |
| 2024-04-10 | $9.63 | $9.66 | $9.14 | $9.27 | $9.27 | 7,284,260 |
| 2024-04-09 | $9.60 | $9.82 | $9.40 | $9.64 | $9.64 | 6,963,700 |
| 2024-04-08 | $9.73 | $9.84 | $9.61 | $9.66 | $9.66 | 5,714,730 |
| 2024-04-03 | $9.89 | $9.93 | $9.67 | $9.79 | $9.79 | 6,280,100 |
| 2024-04-02 | $10.03 | $10.15 | $9.81 | $9.90 | $9.90 | 9,144,660 |
| 2024-04-01 | $9.62 | $10.17 | $9.62 | $9.96 | $9.96 | 12,357,790 |
| 2024-03-29 | $9.51 | $9.61 | $9.40 | $9.61 | $9.61 | 8,091,900 |
| 2024-03-28 | $9.34 | $9.82 | $9.25 | $9.50 | $9.50 | 16,354,730 |
| 2024-03-27 | $9.63 | $9.98 | $9.26 | $9.30 | $9.30 | 15,950,230 |
| 2024-03-26 | $9.90 | $10.05 | $9.42 | $9.60 | $9.60 | 24,114,690 |
| 2024-03-25 | $10.99 | $11.06 | $9.95 | $10.03 | $10.03 | 26,852,540 |
| 2024-03-22 | $11.29 | $11.53 | $10.97 | $11.06 | $11.06 | 17,406,000 |
| 2024-03-21 | $11.31 | $11.74 | $11.25 | $11.36 | $11.36 | 20,090,580 |
| 2024-03-20 | $10.94 | $11.45 | $10.93 | $11.44 | $11.44 | 18,716,640 |
| 2024-03-19 | $10.87 | $11.17 | $10.65 | $10.99 | $10.99 | 24,313,450 |
| 2024-03-18 | $10.94 | $11.50 | $10.70 | $10.83 | $10.83 | 25,361,940 |
| 2024-03-15 | $10.42 | $10.85 | $10.41 | $10.79 | $10.79 | 19,593,240 |
| 2024-03-14 | $10.62 | $10.86 | $10.23 | $10.43 | $10.43 | 22,070,890 |
| 2024-03-13 | $10.20 | $10.80 | $10.03 | $10.69 | $10.69 | 30,206,980 |
| 2024-03-12 | $9.90 | $10.63 | $9.89 | $10.29 | $10.29 | 38,423,890 |
| 2024-03-11 | $8.54 | $10.08 | $8.38 | $9.91 | $9.91 | 30,659,730 |
| 2024-03-08 | $8.18 | $8.50 | $8.16 | $8.46 | $8.46 | 7,426,020 |
| 2024-03-07 | $8.48 | $8.50 | $8.18 | $8.19 | $8.19 | 6,232,400 |
| 2024-03-06 | $8.21 | $8.44 | $8.18 | $8.37 | $8.37 | 7,374,710 |
| 2024-03-05 | $8.40 | $8.57 | $8.22 | $8.29 | $8.29 | 9,112,400 |
| 2024-03-04 | $8.49 | $8.55 | $8.21 | $8.43 | $8.43 | 8,160,010 |
| 2024-03-01 | $8.28 | $8.55 | $8.23 | $8.37 | $8.37 | 8,698,900 |
| 2024-02-29 | $7.91 | $8.28 | $7.78 | $8.20 | $8.20 | 10,163,900 |
| 2024-02-28 | $8.60 | $8.88 | $7.93 | $7.95 | $7.95 | 16,809,300 |
| 2024-02-27 | $8.26 | $8.49 | $8.13 | $8.49 | $8.49 | 12,122,730 |
| 2024-02-26 | $8.29 | $8.47 | $8.10 | $8.24 | $8.24 | 13,016,840 |
| 2024-02-23 | $7.85 | $8.53 | $7.85 | $8.37 | $8.37 | 16,194,660 |
| 2024-02-22 | $7.47 | $7.91 | $7.47 | $7.86 | $7.86 | 11,033,540 |
| 2024-02-21 | $7.28 | $7.93 | $7.20 | $7.52 | $7.52 | 14,088,870 |
| 2024-02-20 | $7.24 | $7.37 | $6.91 | $7.30 | $7.30 | 12,001,020 |
| 2024-02-19 | $6.66 | $7.32 | $6.66 | $7.16 | $7.16 | 17,314,260 |
| 2024-02-08 | $5.78 | $6.37 | $5.42 | $6.35 | $6.35 | 16,249,570 |
| 2024-02-07 | $6.19 | $6.21 | $5.60 | $5.75 | $5.75 | 16,838,350 |
| 2024-02-06 | $6.00 | $6.40 | $5.45 | $6.21 | $6.21 | 15,530,740 |
| 2024-02-05 | $6.80 | $6.90 | $6.02 | $6.10 | $6.10 | 15,661,570 |
| 2024-02-02 | $7.37 | $7.45 | $6.55 | $6.90 | $6.90 | 11,774,270 |
| 2024-02-01 | $7.28 | $7.43 | $7.09 | $7.22 | $7.22 | 7,954,720 |
| 2024-01-31 | $7.70 | $7.93 | $7.32 | $7.33 | $7.33 | 8,782,500 |
| 2024-01-30 | $7.90 | $8.08 | $7.77 | $7.78 | $7.78 | 4,274,500 |
| 2024-01-29 | $8.40 | $8.49 | $7.95 | $7.99 | $7.99 | 5,758,230 |
| 2024-01-26 | $8.62 | $8.74 | $8.47 | $8.49 | $8.49 | 5,028,090 |
| 2024-01-25 | $8.32 | $8.71 | $8.15 | $8.68 | $8.68 | 8,129,280 |
| 2024-01-24 | $8.16 | $8.35 | $7.95 | $8.26 | $8.26 | 6,440,300 |
| 2024-01-23 | $7.95 | $8.25 | $7.93 | $8.15 | $8.15 | 7,875,900 |
| 2024-01-22 | $8.58 | $8.66 | $7.86 | $7.95 | $7.95 | 8,266,900 |
| 2024-01-19 | $8.66 | $8.84 | $8.54 | $8.54 | $8.54 | 6,327,200 |
| 2024-01-18 | $8.61 | $8.68 | $8.28 | $8.66 | $8.66 | 10,177,300 |
| 2024-01-17 | $8.97 | $8.97 | $8.63 | $8.64 | $8.64 | 5,134,900 |
| 2024-01-16 | $9.03 | $9.08 | $8.84 | $8.94 | $8.94 | 4,961,440 |
| 2024-01-15 | $9.16 | $9.20 | $9.03 | $9.06 | $9.06 | 4,492,300 |
| 2024-01-12 | $9.24 | $9.29 | $9.02 | $9.14 | $9.14 | 6,928,500 |
| 2024-01-11 | $8.87 | $9.26 | $8.80 | $9.26 | $9.26 | 8,136,700 |
| 2024-01-10 | $9.11 | $9.15 | $8.81 | $8.87 | $8.87 | 4,688,990 |
| 2024-01-09 | $8.91 | $9.20 | $8.91 | $9.11 | $9.11 | 8,366,530 |
| 2024-01-08 | $9.03 | $9.11 | $8.90 | $8.91 | $8.91 | 5,683,190 |
| 2024-01-05 | $9.47 | $9.47 | $8.96 | $9.03 | $9.03 | 13,022,860 |
| 2024-01-04 | $9.46 | $9.50 | $9.20 | $9.42 | $9.42 | 12,630,030 |
| 2024-01-03 | $9.59 | $10.10 | $9.32 | $9.44 | $9.44 | 15,922,590 |
| 2024-01-02 | $9.66 | $9.73 | $9.47 | $9.63 | $9.63 | 5,849,200 |
| 2024-01-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2023-12-29 | $9.21 | $9.62 | $9.15 | $9.59 | $9.59 | 8,937,000 |
| 2023-12-28 | $9.05 | $9.25 | $8.92 | $9.20 | $9.20 | 6,073,500 |
| 2023-12-27 | $9.00 | $9.17 | $8.98 | $9.06 | $9.06 | 4,659,330 |
| 2023-12-26 | $9.23 | $9.25 | $8.96 | $9.00 | $9.00 | 5,332,310 |
| 2023-12-25 | $9.20 | $9.38 | $9.11 | $9.18 | $9.18 | 4,274,700 |
| 2023-12-22 | $9.58 | $9.65 | $9.16 | $9.19 | $9.19 | 8,046,500 |
| 2023-12-21 | $9.47 | $9.63 | $9.28 | $9.58 | $9.58 | 8,274,700 |
| 2023-12-20 | $9.62 | $9.65 | $9.41 | $9.47 | $9.47 | 6,766,800 |
| 2023-12-19 | $9.47 | $9.68 | $9.41 | $9.57 | $9.57 | 8,630,900 |
| 2023-12-18 | $9.56 | $9.59 | $9.40 | $9.44 | $9.44 | 7,082,600 |
| 2023-12-15 | $9.68 | $9.79 | $9.51 | $9.61 | $9.61 | 6,030,060 |
| 2023-12-14 | $9.80 | $9.92 | $9.65 | $9.67 | $9.67 | 6,861,000 |
| 2023-12-13 | $9.91 | $9.96 | $9.76 | $9.78 | $9.78 | 7,039,090 |
| 2023-12-12 | $9.95 | $10.19 | $9.89 | $9.93 | $9.93 | 10,394,850 |
| 2023-12-11 | $9.90 | $10.04 | $9.81 | $9.95 | $9.95 | 8,833,400 |
| 2023-12-08 | $10.02 | $10.25 | $9.90 | $9.97 | $9.97 | 7,903,910 |
| 2023-12-07 | $10.05 | $10.11 | $9.97 | $10.00 | $10.00 | 6,397,000 |
| 2023-12-06 | $10.06 | $10.16 | $9.91 | $9.99 | $9.99 | 8,376,660 |
| 2023-12-05 | $10.41 | $10.42 | $10.09 | $10.09 | $10.09 | 8,479,160 |
| 2023-12-04 | $10.47 | $10.73 | $10.36 | $10.36 | $10.36 | 11,206,640 |
| 2023-12-01 | $10.24 | $10.56 | $10.15 | $10.52 | $10.52 | 11,038,550 |
| 2023-11-30 | $10.31 | $10.42 | $10.11 | $10.24 | $10.24 | 9,166,200 |
| 2023-11-29 | $10.32 | $10.50 | $10.26 | $10.33 | $10.33 | 8,980,400 |
| 2023-11-28 | $10.39 | $10.44 | $10.20 | $10.28 | $10.28 | 8,348,430 |
| 2023-11-27 | $10.33 | $10.67 | $10.30 | $10.37 | $10.37 | 12,524,950 |
| 2023-11-24 | $10.40 | $10.41 | $10.12 | $10.34 | $10.34 | 12,624,380 |
| 2023-11-23 | $10.55 | $10.55 | $10.34 | $10.37 | $10.37 | 11,966,380 |
| 2023-11-22 | $10.61 | $10.76 | $10.50 | $10.55 | $10.55 | 11,007,680 |
| 2023-11-21 | $10.80 | $10.84 | $10.56 | $10.63 | $10.63 | 16,809,850 |
| 2023-11-20 | $10.96 | $10.96 | $10.66 | $10.83 | $10.83 | 15,587,730 |
| 2023-11-17 | $10.83 | $10.98 | $10.73 | $10.95 | $10.95 | 14,128,160 |
| 2023-11-16 | $11.20 | $11.27 | $10.85 | $10.88 | $10.88 | 24,777,830 |
| 2023-11-15 | $10.58 | $11.47 | $10.49 | $11.16 | $11.16 | 45,956,500 |
| 2023-11-14 | $10.18 | $10.64 | $10.00 | $10.54 | $10.54 | 33,758,110 |
| 2023-11-13 | $10.20 | $10.35 | $10.08 | $10.16 | $10.16 | 17,702,000 |
| 2023-11-10 | $9.98 | $10.14 | $9.95 | $10.11 | $10.11 | 14,810,220 |
| 2023-11-09 | $10.30 | $10.32 | $9.88 | $10.06 | $10.06 | 25,933,770 |
| 2023-11-08 | $10.05 | $10.30 | $9.87 | $10.16 | $10.16 | 37,799,510 |
| 2023-11-07 | $9.46 | $10.35 | $9.46 | $10.02 | $10.02 | 47,977,060 |
| 2023-11-06 | $8.96 | $9.48 | $8.94 | $9.46 | $9.46 | 33,642,180 |
| 2023-11-03 | $8.95 | $9.03 | $8.89 | $8.94 | $8.94 | 17,676,830 |
| 2023-11-02 | $9.03 | $9.18 | $8.88 | $8.89 | $8.89 | 22,460,150 |
| 2023-11-01 | $9.04 | $9.37 | $9.03 | $9.12 | $9.12 | 21,177,980 |
| 2023-10-31 | $9.30 | $9.32 | $9.00 | $9.04 | $9.04 | 28,870,870 |
| 2023-10-30 | $9.00 | $9.47 | $8.95 | $9.35 | $9.35 | 38,936,650 |
| 2023-10-27 | $9.30 | $9.38 | $9.06 | $9.13 | $9.13 | 40,280,800 |
| 2023-10-26 | $9.70 | $9.79 | $8.70 | $9.39 | $9.39 | 73,384,520 |
| 2023-10-25 | $10.00 | $10.16 | $9.40 | $9.83 | $9.83 | 69,168,190 |
| 2023-10-24 | $12.32 | $12.32 | $10.30 | $10.30 | $10.30 | 100,526,920 |
| 2023-10-23 | $16.70 | $16.75 | $12.88 | $12.88 | $12.88 | 52,533,910 |
| 2023-10-20 | $17.02 | $17.24 | $16.02 | $16.10 | $16.10 | 29,020,910 |
| 2023-10-19 | $17.35 | $17.83 | $16.88 | $17.06 | $17.06 | 28,321,900 |
| 2023-10-18 | $18.01 | $18.15 | $16.21 | $17.21 | $17.21 | 34,440,130 |
| 2023-10-17 | $17.94 | $18.27 | $17.80 | $18.04 | $18.04 | 16,490,710 |
| 2023-10-16 | $16.82 | $18.37 | $16.80 | $18.36 | $18.36 | 31,666,810 |
| 2023-10-13 | $16.08 | $16.99 | $15.92 | $16.75 | $16.75 | 24,115,760 |
| 2023-10-12 | $15.76 | $16.18 | $15.62 | $15.84 | $15.84 | 13,631,970 |
| 2023-10-11 | $15.90 | $15.94 | $15.24 | $15.67 | $15.67 | 15,086,770 |
| 2023-10-10 | $15.95 | $16.28 | $15.73 | $15.95 | $15.95 | 19,986,470 |
| 2023-10-09 | $14.42 | $16.24 | $14.42 | $15.91 | $15.91 | 37,228,170 |
| 2023-09-28 | $13.51 | $14.48 | $13.51 | $14.42 | $14.42 | 21,995,640 |
| 2023-09-27 | $13.30 | $13.70 | $13.08 | $13.63 | $13.63 | 12,308,800 |
| 2023-09-26 | $12.89 | $13.65 | $12.80 | $13.18 | $13.18 | 11,679,160 |
| 2023-09-25 | $13.02 | $13.37 | $12.89 | $12.89 | $12.89 | 5,835,200 |
| 2023-09-22 | $12.98 | $13.14 | $12.92 | $13.05 | $13.05 | 4,753,900 |
| 2023-09-21 | $12.63 | $13.09 | $12.57 | $12.98 | $12.98 | 6,013,300 |
| 2023-09-20 | $12.71 | $12.90 | $12.61 | $12.63 | $12.63 | 2,678,150 |
| 2023-09-19 | $12.69 | $12.99 | $12.61 | $12.78 | $12.78 | 3,746,120 |
| 2023-09-18 | $12.93 | $13.02 | $12.69 | $12.76 | $12.76 | 3,416,400 |
| 2023-09-15 | $12.96 | $13.14 | $12.86 | $12.97 | $12.97 | 2,344,510 |
| 2023-09-14 | $13.00 | $13.19 | $12.87 | $12.95 | $12.95 | 4,168,800 |
| 2023-09-13 | $13.30 | $13.33 | $12.93 | $13.04 | $13.04 | 4,100,190 |
| 2023-09-12 | $13.58 | $13.59 | $13.16 | $13.25 | $13.25 | 6,108,800 |
| 2023-09-11 | $12.98 | $13.68 | $12.93 | $13.52 | $13.52 | 15,159,580 |
| 2023-09-08 | $12.78 | $12.99 | $12.68 | $12.89 | $12.89 | 4,472,400 |
| 2023-09-07 | $13.00 | $13.22 | $12.83 | $12.86 | $12.86 | 7,718,600 |
| 2023-09-06 | $12.70 | $12.94 | $12.50 | $12.90 | $12.90 | 4,727,460 |
| 2023-09-05 | $13.00 | $13.00 | $12.43 | $12.71 | $12.71 | 11,894,210 |
| 2023-09-04 | $13.32 | $13.45 | $12.68 | $12.92 | $12.92 | 10,661,590 |
| 2023-09-01 | $13.31 | $14.29 | $13.20 | $13.38 | $13.38 | 18,557,580 |
| 2023-08-31 | $12.97 | $13.39 | $12.97 | $13.30 | $13.30 | 6,941,500 |
| 2023-08-30 | $13.13 | $13.30 | $12.95 | $13.08 | $13.08 | 6,839,320 |
| 2023-08-29 | $12.99 | $13.26 | $12.58 | $13.17 | $13.17 | 8,425,010 |
| 2023-08-28 | $13.60 | $13.68 | $12.92 | $12.94 | $12.94 | 10,296,190 |
| 2023-08-25 | $12.70 | $13.24 | $12.52 | $12.89 | $12.89 | 8,722,000 |
| 2023-08-24 | $13.00 | $13.12 | $12.51 | $12.90 | $12.90 | 8,759,650 |
| 2023-08-23 | $13.51 | $13.69 | $12.93 | $13.04 | $13.04 | 8,200,440 |
| 2023-08-22 | $12.89 | $13.53 | $12.89 | $13.52 | $13.52 | 12,218,300 |
| 2023-08-21 | $12.70 | $13.28 | $12.60 | $12.80 | $12.80 | 7,766,900 |
| 2023-08-18 | $13.30 | $13.54 | $12.56 | $12.58 | $12.58 | 9,307,990 |
| 2023-08-17 | $13.32 | $13.61 | $13.28 | $13.50 | $13.50 | 6,287,240 |
| 2023-08-16 | $13.30 | $13.61 | $12.80 | $13.44 | $13.44 | 9,211,110 |
| 2023-08-15 | $13.60 | $13.82 | $13.18 | $13.29 | $13.29 | 8,383,970 |
| 2023-08-14 | $13.37 | $13.91 | $13.15 | $13.65 | $13.65 | 8,712,110 |
| 2023-08-11 | $13.46 | $13.75 | $13.30 | $13.35 | $13.35 | 5,313,520 |
| 2023-08-10 | $13.55 | $13.67 | $13.31 | $13.53 | $13.53 | 4,822,050 |
| 2023-08-09 | $13.75 | $13.88 | $13.44 | $13.55 | $13.55 | 5,691,610 |
| 2023-08-08 | $13.90 | $14.17 | $13.66 | $13.74 | $13.74 | 6,706,990 |
| 2023-08-07 | $14.35 | $14.59 | $13.84 | $13.90 | $13.90 | 9,686,700 |
| 2023-08-04 | $14.21 | $14.44 | $14.05 | $14.35 | $14.35 | 11,417,700 |
| 2023-08-03 | $13.92 | $14.69 | $13.81 | $14.36 | $14.36 | 19,412,880 |
| 2023-08-02 | $14.29 | $14.30 | $13.75 | $14.00 | $14.00 | 12,438,650 |
| 2023-08-01 | $13.40 | $14.50 | $13.35 | $14.30 | $14.30 | 24,056,690 |
| 2023-07-31 | $12.90 | $13.29 | $12.60 | $13.25 | $13.25 | 12,502,470 |
| 2023-07-28 | $12.85 | $13.30 | $12.73 | $12.84 | $12.84 | 9,302,880 |
| 2023-07-27 | $12.75 | $13.00 | $12.62 | $12.83 | $12.83 | 6,779,560 |
| 2023-07-26 | $12.98 | $12.99 | $12.63 | $12.72 | $12.72 | 6,075,540 |
| 2023-07-25 | $12.80 | $13.30 | $12.70 | $12.93 | $12.93 | 8,973,400 |
| 2023-07-24 | $12.82 | $13.09 | $12.55 | $12.75 | $12.75 | 9,256,400 |
| 2023-07-21 | $12.74 | $13.35 | $12.60 | $12.95 | $12.95 | 16,496,180 |
| 2023-07-20 | $13.10 | $13.11 | $12.52 | $12.61 | $12.61 | 10,047,200 |
| 2023-07-19 | $12.99 | $13.17 | $12.71 | $12.88 | $12.88 | 9,567,800 |
| 2023-07-18 | $13.30 | $13.39 | $12.96 | $12.99 | $12.99 | 12,295,020 |
| 2023-07-17 | $12.92 | $13.35 | $12.68 | $13.23 | $13.23 | 15,616,080 |
| 2023-07-14 | $13.35 | $13.80 | $12.98 | $13.00 | $13.00 | 18,561,560 |
| 2023-07-13 | $12.30 | $13.41 | $12.27 | $13.31 | $13.31 | 32,133,060 |
| 2023-07-12 | $11.99 | $12.63 | $11.88 | $12.22 | $12.22 | 22,914,060 |
| 2023-07-11 | $12.10 | $12.17 | $11.81 | $11.99 | $11.99 | 9,898,880 |
| 2023-07-10 | $12.56 | $12.70 | $11.50 | $12.06 | $12.06 | 21,580,400 |
| 2023-07-07 | $12.63 | $12.77 | $12.21 | $12.55 | $12.55 | 12,209,580 |
| 2023-07-06 | $12.56 | $12.87 | $11.80 | $12.70 | $12.70 | 19,704,090 |
| 2023-07-05 | $12.96 | $13.24 | $12.49 | $12.61 | $12.61 | 13,460,840 |
| 2023-07-04 | $12.88 | $13.46 | $12.51 | $12.96 | $12.96 | 22,741,290 |
| 2023-07-03 | $14.30 | $14.48 | $12.18 | $12.90 | $12.90 | 43,429,550 |
| 2023-06-30 | $14.91 | $15.12 | $14.34 | $14.49 | $14.49 | 22,166,880 |
| 2023-06-29 | $14.66 | $15.66 | $14.50 | $14.74 | $14.74 | 32,926,030 |
| 2023-06-28 | $14.75 | $15.15 | $13.88 | $14.63 | $14.63 | 26,787,330 |
| 2023-06-27 | $13.79 | $14.65 | $13.70 | $14.61 | $14.61 | 22,821,130 |
| 2023-06-26 | $14.30 | $14.71 | $13.69 | $13.81 | $13.81 | 21,150,720 |
| 2023-06-21 | $13.71 | $14.71 | $13.61 | $14.23 | $14.23 | 36,444,050 |
| 2023-06-20 | $13.95 | $14.18 | $13.50 | $13.57 | $13.57 | 17,899,040 |
| 2023-06-19 | $14.05 | $14.70 | $13.74 | $13.94 | $13.94 | 25,751,950 |
| 2023-06-16 | $13.87 | $14.32 | $13.58 | $13.97 | $13.97 | 19,855,330 |
| 2023-06-15 | $14.08 | $14.08 | $13.79 | $13.80 | $13.80 | 14,282,800 |
| 2023-06-14 | $14.27 | $14.41 | $13.60 | $14.05 | $14.05 | 26,072,980 |
| 2023-06-13 | $14.59 | $15.49 | $13.74 | $14.03 | $14.03 | 46,620,520 |
| 2023-06-12 | $13.80 | $14.88 | $13.80 | $14.61 | $14.61 | 29,444,500 |
| 2023-06-09 | $14.00 | $14.12 | $13.48 | $13.86 | $13.86 | 40,048,460 |
| 2023-06-08 | $13.88 | $14.34 | $13.50 | $14.19 | $14.19 | 38,613,010 |
| 2023-06-07 | $13.67 | $14.18 | $13.30 | $13.61 | $13.61 | 36,520,110 |
| 2023-06-06 | $13.77 | $14.00 | $13.17 | $13.49 | $13.49 | 43,536,360 |
| 2023-06-05 | $12.07 | $14.19 | $12.07 | $13.72 | $13.72 | 62,860,780 |
| 2023-06-02 | $11.84 | $12.45 | $11.65 | $12.01 | $12.01 | 35,694,500 |
| 2023-06-01 | $11.91 | $12.22 | $11.73 | $11.85 | $11.85 | 27,331,500 |
| 2023-05-31 | $12.10 | $12.22 | $11.71 | $11.86 | $11.86 | 27,426,000 |
| 2023-05-30 | $11.50 | $12.75 | $11.38 | $12.30 | $12.30 | 50,637,470 |
| 2023-05-29 | $10.11 | $11.98 | $10.01 | $11.68 | $11.68 | 55,474,340 |
| 2023-05-26 | $9.51 | $10.10 | $9.42 | $10.05 | $10.05 | 16,686,700 |
| 2023-05-25 | $9.69 | $9.93 | $9.40 | $9.69 | $9.69 | 14,697,890 |
| 2023-05-24 | $9.58 | $10.16 | $9.50 | $9.69 | $9.69 | 15,621,690 |
| 2023-05-23 | $9.96 | $10.51 | $9.68 | $9.72 | $9.72 | 22,817,720 |
| 2023-05-22 | $10.08 | $10.13 | $9.75 | $9.91 | $9.91 | 13,279,490 |
| 2023-05-19 | $9.98 | $10.35 | $9.75 | $10.08 | $10.08 | 30,866,200 |
| 2023-05-18 | $9.27 | $9.91 | $9.12 | $9.80 | $9.80 | 26,645,390 |
| 2023-05-17 | $9.52 | $9.67 | $8.90 | $9.22 | $9.22 | 25,326,670 |
| 2023-05-16 | $9.69 | $9.69 | $9.41 | $9.50 | $9.50 | 11,453,680 |
| 2023-05-15 | $9.70 | $9.99 | $9.41 | $9.69 | $9.69 | 18,590,230 |
| 2023-05-12 | $10.30 | $10.39 | $9.80 | $9.94 | $9.94 | 22,168,600 |
| 2023-05-11 | $9.80 | $10.68 | $9.62 | $10.28 | $10.28 | 37,365,050 |
| 2023-05-10 | $9.40 | $10.10 | $9.38 | $9.73 | $9.73 | 35,220,280 |
| 2023-05-09 | $9.68 | $9.91 | $9.36 | $9.45 | $9.45 | 36,964,780 |
| 2023-05-08 | $10.60 | $10.84 | $9.34 | $9.69 | $9.69 | 61,227,440 |
| 2023-05-05 | $10.90 | $11.33 | $10.42 | $10.77 | $10.77 | 43,585,170 |
| 2023-05-04 | $11.01 | $11.55 | $10.37 | $11.35 | $11.35 | 61,028,620 |
| 2023-05-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-05-02 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-04-28 | $9.96 | $11.90 | $9.62 | $11.12 | $11.12 | 73,869,280 |
| 2023-04-27 | $9.88 | $10.60 | $9.55 | $10.02 | $10.02 | 43,155,010 |
| 2023-04-26 | $9.96 | $10.58 | $9.66 | $9.93 | $9.93 | 41,541,370 |
| 2023-04-25 | $9.80 | $10.15 | $9.43 | $10.13 | $10.13 | 49,604,240 |
| 2023-04-24 | $9.77 | $10.59 | $9.70 | $10.00 | $10.00 | 52,041,710 |
| 2023-04-21 | $10.20 | $10.20 | $9.35 | $9.54 | $9.54 | 51,819,100 |
| 2023-04-20 | $9.36 | $10.14 | $9.20 | $9.82 | $9.82 | 66,947,060 |
| 2023-04-19 | $8.56 | $9.97 | $8.42 | $9.50 | $9.50 | 74,973,330 |
| 2023-04-18 | $8.54 | $8.62 | $8.11 | $8.56 | $8.56 | 47,805,440 |
| 2023-04-17 | $8.80 | $8.86 | $8.23 | $8.34 | $8.34 | 75,632,120 |
| 2023-04-14 | $7.21 | $8.63 | $7.11 | $8.63 | $8.63 | 104,132,400 |
| 2023-04-13 | $6.47 | $7.45 | $6.40 | $7.19 | $7.19 | 67,765,270 |
| 2023-04-12 | $6.36 | $6.77 | $6.13 | $6.65 | $6.65 | 51,512,610 |
| 2023-04-11 | $6.07 | $6.28 | $5.94 | $6.17 | $6.17 | 20,795,800 |
| 2023-04-10 | $6.18 | $6.38 | $6.01 | $6.07 | $6.07 | 25,626,310 |
| 2023-04-07 | $5.91 | $6.37 | $5.91 | $6.13 | $6.13 | 35,601,800 |
| 2023-04-06 | $5.73 | $6.04 | $5.63 | $6.02 | $6.02 | 22,081,170 |
| 2023-04-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-04-04 | $5.94 | $5.94 | $5.69 | $5.74 | $5.74 | 10,509,300 |
| 2023-04-03 | $5.90 | $6.01 | $5.78 | $5.89 | $5.89 | 9,920,730 |
| 2023-03-31 | $5.96 | $5.97 | $5.75 | $5.86 | $5.86 | 10,458,150 |
| 2023-03-30 | $6.07 | $6.07 | $5.89 | $5.90 | $5.90 | 9,153,050 |
| 2023-03-29 | $6.01 | $6.18 | $5.98 | $6.07 | $6.07 | 12,568,200 |
| 2023-03-28 | $6.11 | $6.13 | $6.00 | $6.01 | $6.01 | 8,552,370 |
| 2023-03-27 | $6.17 | $6.23 | $6.00 | $6.07 | $6.07 | 13,337,440 |
| 2023-03-24 | $6.02 | $6.14 | $5.99 | $6.11 | $6.11 | 17,592,490 |
| 2023-03-23 | $5.91 | $6.02 | $5.86 | $6.01 | $6.01 | 12,171,340 |
| 2023-03-22 | $5.78 | $5.97 | $5.76 | $5.94 | $5.94 | 16,056,130 |
| 2023-03-21 | $5.70 | $5.81 | $5.58 | $5.77 | $5.77 | 9,651,030 |
| 2023-03-20 | $5.69 | $5.94 | $5.60 | $5.68 | $5.68 | 12,441,370 |
| 2023-03-17 | $5.59 | $5.73 | $5.55 | $5.70 | $5.70 | 9,313,400 |
| 2023-03-16 | $5.67 | $5.68 | $5.55 | $5.56 | $5.56 | 8,279,240 |
| 2023-03-15 | $5.76 | $5.77 | $5.64 | $5.69 | $5.69 | 8,609,400 |
| 2023-03-14 | $5.85 | $5.92 | $5.64 | $5.71 | $5.71 | 13,871,980 |
| 2023-03-13 | $5.76 | $5.91 | $5.73 | $5.90 | $5.90 | 12,117,300 |
| 2023-03-10 | $5.83 | $5.92 | $5.76 | $5.80 | $5.80 | 9,068,930 |
| 2023-03-09 | $5.78 | $5.87 | $5.69 | $5.85 | $5.85 | 11,118,930 |
| 2023-03-08 | $5.62 | $5.82 | $5.61 | $5.78 | $5.78 | 13,329,570 |
| 2023-03-07 | $5.81 | $5.85 | $5.60 | $5.60 | $5.60 | 10,424,690 |
| 2023-03-06 | $5.80 | $5.91 | $5.77 | $5.83 | $5.83 | 7,887,920 |
| 2023-03-03 | $5.87 | $5.90 | $5.75 | $5.81 | $5.81 | 8,830,320 |
| 2023-03-02 | $5.89 | $6.02 | $5.85 | $5.87 | $5.87 | 9,522,460 |
| 2023-03-01 | $5.75 | $5.93 | $5.74 | $5.89 | $5.89 | 13,386,290 |
| 2023-02-28 | $5.83 | $5.90 | $5.68 | $5.75 | $5.75 | 10,648,700 |
| 2023-02-27 | $5.90 | $5.92 | $5.75 | $5.78 | $5.78 | 7,782,360 |
| 2023-02-24 | $5.80 | $5.94 | $5.79 | $5.90 | $5.90 | 9,547,580 |
| 2023-02-23 | $5.96 | $5.98 | $5.77 | $5.81 | $5.81 | 9,156,980 |
| 2023-02-22 | $5.95 | $6.06 | $5.76 | $5.95 | $5.95 | 17,390,000 |
| 2023-02-21 | $5.86 | $6.07 | $5.82 | $5.93 | $5.93 | 12,488,700 |
| 2023-02-20 | $5.83 | $5.97 | $5.78 | $5.84 | $5.84 | 22,081,450 |
| 2023-02-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 29,055,300 |
| 2023-02-16 | $6.05 | $6.07 | $5.77 | $5.82 | $5.82 | 10,882,860 |
| 2023-02-15 | $5.85 | $6.09 | $5.82 | $6.05 | $6.05 | 12,132,800 |
| 2023-02-14 | $5.96 | $5.99 | $5.83 | $5.84 | $5.84 | 7,836,430 |
| 2023-02-13 | $5.97 | $6.00 | $5.83 | $5.96 | $5.96 | 16,563,900 |
| 2023-02-10 | $6.02 | $6.17 | $5.93 | $6.10 | $6.10 | 14,569,100 |
| 2023-02-09 | $5.76 | $6.06 | $5.75 | $5.98 | $5.98 | 14,708,910 |
| 2023-02-08 | $5.93 | $6.07 | $5.76 | $5.81 | $5.81 | 21,702,420 |
| 2023-02-07 | $5.69 | $5.98 | $5.61 | $5.92 | $5.92 | 20,909,230 |
| 2023-02-06 | $5.54 | $5.79 | $5.54 | $5.68 | $5.68 | 16,353,760 |
| 2023-02-03 | $5.55 | $5.58 | $5.46 | $5.55 | $5.55 | 7,533,200 |
| 2023-02-02 | $5.52 | $5.60 | $5.48 | $5.55 | $5.55 | 7,279,700 |
| 2023-02-01 | $5.48 | $5.53 | $5.39 | $5.52 | $5.52 | 8,987,870 |
| 2023-01-31 | $5.38 | $5.45 | $5.38 | $5.44 | $5.44 | 5,414,640 |
| 2023-01-30 | $5.44 | $5.53 | $5.39 | $5.41 | $5.41 | 8,676,000 |
| 2023-01-20 | $5.27 | $5.44 | $5.27 | $5.37 | $5.37 | 7,370,590 |
| 2023-01-19 | $5.22 | $5.34 | $5.19 | $5.26 | $5.26 | 6,168,300 |
| 2023-01-18 | $5.14 | $5.30 | $5.11 | $5.22 | $5.22 | 6,904,500 |
| 2023-01-17 | $5.10 | $5.19 | $5.08 | $5.17 | $5.17 | 5,814,190 |
| 2023-01-16 | $5.11 | $5.17 | $5.08 | $5.10 | $5.10 | 4,592,130 |
| 2023-01-13 | $5.13 | $5.15 | $5.06 | $5.13 | $5.13 | 5,053,950 |
| 2023-01-12 | $5.06 | $5.14 | $5.05 | $5.11 | $5.11 | 4,500,200 |
| 2023-01-11 | $5.10 | $5.17 | $5.07 | $5.09 | $5.09 | 5,883,200 |
| 2023-01-10 | $5.04 | $5.17 | $5.02 | $5.14 | $5.14 | 8,633,810 |
| 2023-01-09 | $4.90 | $5.08 | $4.86 | $5.05 | $5.05 | 8,693,460 |
| 2023-01-06 | $4.87 | $4.95 | $4.87 | $4.90 | $4.90 | 4,639,700 |
| 2023-01-05 | $4.95 | $4.96 | $4.87 | $4.89 | $4.89 | 4,765,460 |
| 2023-01-04 | $4.88 | $4.98 | $4.87 | $4.94 | $4.94 | 5,155,500 |
| 2023-01-03 | $4.74 | $4.92 | $4.73 | $4.90 | $4.90 | 6,650,120 |
| 2023-01-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-12-30 | $4.70 | $4.82 | $4.65 | $4.75 | $4.75 | 3,254,580 |
| 2022-12-29 | $4.71 | $4.79 | $4.66 | $4.68 | $4.68 | 4,400,420 |
| 2022-12-28 | $4.80 | $4.84 | $4.75 | $4.79 | $4.79 | 2,574,290 |
| 2022-12-27 | $4.78 | $4.85 | $4.76 | $4.82 | $4.82 | 3,184,290 |
| 2022-12-26 | $4.79 | $4.87 | $4.76 | $4.80 | $4.80 | 3,734,150 |
| 2022-12-23 | $4.62 | $4.83 | $4.60 | $4.79 | $4.79 | 5,694,000 |
| 2022-12-22 | $4.72 | $4.75 | $4.62 | $4.67 | $4.67 | 5,083,520 |
| 2022-12-21 | $4.81 | $4.83 | $4.68 | $4.74 | $4.74 | 4,641,800 |
| 2022-12-20 | $4.79 | $4.93 | $4.71 | $4.81 | $4.81 | 5,191,550 |
| 2022-12-19 | $4.86 | $4.89 | $4.73 | $4.75 | $4.75 | 4,677,800 |
| 2022-12-16 | $4.96 | $4.98 | $4.84 | $4.86 | $4.86 | 6,419,700 |
| 2022-12-15 | $4.97 | $5.05 | $4.95 | $4.99 | $4.99 | 3,555,200 |
| 2022-12-14 | $5.06 | $5.14 | $4.96 | $4.98 | $4.98 | 7,258,790 |
| 2022-12-13 | $5.05 | $5.19 | $5.05 | $5.06 | $5.06 | 7,221,790 |
| 2022-12-12 | $5.00 | $5.14 | $4.88 | $5.09 | $5.09 | 9,695,030 |
| 2022-12-09 | $5.08 | $5.08 | $4.97 | $4.98 | $4.98 | 9,700,900 |
| 2022-12-08 | $5.18 | $5.18 | $5.01 | $5.08 | $5.08 | 5,346,620 |
| 2022-12-07 | $5.24 | $5.25 | $5.10 | $5.12 | $5.12 | 10,029,910 |
| 2022-12-06 | $5.39 | $5.40 | $5.23 | $5.24 | $5.24 | 12,458,690 |
| 2022-12-05 | $5.06 | $5.59 | $5.05 | $5.35 | $5.35 | 24,466,250 |
| 2022-12-01 | $5.04 | $5.08 | $4.96 | $4.97 | $4.97 | 7,587,800 |
| 2022-11-30 | $4.91 | $5.11 | $4.80 | $5.05 | $5.05 | 11,583,460 |
| 2022-11-29 | $4.90 | $4.94 | $4.88 | $4.91 | $4.91 | 5,457,900 |
| 2022-11-28 | $4.94 | $4.98 | $4.83 | $4.88 | $4.88 | 7,504,700 |
| 2022-11-25 | $5.11 | $5.15 | $4.95 | $4.96 | $4.96 | 8,583,570 |
| 2022-11-24 | $5.09 | $5.27 | $5.06 | $5.10 | $5.10 | 10,218,900 |
| 2022-11-23 | $5.34 | $5.35 | $4.96 | $5.06 | $5.06 | 20,553,220 |
| 2022-11-22 | $5.20 | $5.47 | $5.16 | $5.39 | $5.39 | 16,102,920 |
| 2022-11-21 | $5.23 | $5.31 | $5.13 | $5.20 | $5.20 | 8,728,270 |
| 2022-11-18 | $5.36 | $5.47 | $5.25 | $5.25 | $5.25 | 8,651,110 |
| 2022-11-17 | $5.41 | $5.44 | $5.24 | $5.34 | $5.34 | 14,772,210 |
| 2022-11-16 | $5.12 | $5.52 | $5.10 | $5.43 | $5.43 | 21,042,250 |
| 2022-11-15 | $5.02 | $5.15 | $5.00 | $5.10 | $5.10 | 6,970,900 |
| 2022-11-14 | $5.06 | $5.13 | $5.01 | $5.01 | $5.01 | 5,983,840 |
| 2022-11-11 | $5.23 | $5.28 | $5.07 | $5.08 | $5.08 | 8,763,000 |
| 2022-11-10 | $5.10 | $5.24 | $5.05 | $5.16 | $5.16 | 8,321,460 |
| 2022-11-09 | $5.14 | $5.22 | $5.07 | $5.14 | $5.14 | 6,404,920 |
| 2022-11-08 | $5.21 | $5.26 | $5.09 | $5.16 | $5.16 | 7,822,520 |
| 2022-11-07 | $5.09 | $5.24 | $5.04 | $5.22 | $5.22 | 11,163,600 |
| 2022-11-04 | $5.11 | $5.15 | $5.03 | $5.10 | $5.10 | 6,730,300 |
| 2022-11-03 | $5.12 | $5.17 | $5.04 | $5.08 | $5.08 | 6,755,630 |
| 2022-11-02 | $5.11 | $5.15 | $5.01 | $5.12 | $5.12 | 7,278,300 |
| 2022-11-01 | $5.00 | $5.13 | $4.94 | $5.06 | $5.06 | 8,557,600 |
| 2022-10-31 | $4.75 | $5.00 | $4.74 | $4.93 | $4.93 | 10,965,430 |
| 2022-10-28 | $4.94 | $4.98 | $4.67 | $4.70 | $4.70 | 10,493,080 |
| 2022-10-27 | $5.09 | $5.10 | $4.94 | $4.96 | $4.96 | 6,906,680 |
| 2022-10-26 | $4.91 | $5.08 | $4.84 | $5.02 | $5.02 | 8,109,900 |
| 2022-10-25 | $4.93 | $4.96 | $4.75 | $4.87 | $4.87 | 7,192,940 |
| 2022-10-24 | $5.08 | $5.15 | $4.90 | $4.94 | $4.94 | 5,920,610 |
| 2022-10-21 | $5.05 | $5.13 | $4.99 | $5.03 | $5.03 | 5,661,100 |
| 2022-10-20 | $5.18 | $5.18 | $5.03 | $5.05 | $5.05 | 5,159,250 |
| 2022-10-19 | $5.15 | $5.23 | $5.11 | $5.16 | $5.16 | 5,789,270 |
| 2022-10-18 | $5.09 | $5.20 | $5.03 | $5.15 | $5.15 | 6,043,700 |
| 2022-10-17 | $4.76 | $5.12 | $4.76 | $5.10 | $5.10 | 8,898,390 |
| 2022-10-14 | $4.74 | $4.86 | $4.74 | $4.82 | $4.82 | 4,522,170 |
| 2022-10-13 | $4.59 | $4.80 | $4.55 | $4.74 | $4.74 | 5,853,600 |
| 2022-10-12 | $4.38 | $4.61 | $4.34 | $4.59 | $4.59 | 5,152,790 |
| 2022-10-11 | $4.45 | $4.45 | $4.23 | $4.43 | $4.43 | 3,824,100 |
| 2022-10-10 | $4.43 | $4.48 | $4.31 | $4.34 | $4.34 | 4,562,900 |
| 2022-09-30 | $4.55 | $4.66 | $4.39 | $4.41 | $4.41 | 7,069,000 |
| 2022-09-29 | $4.57 | $4.68 | $4.53 | $4.60 | $4.60 | 4,232,560 |
| 2022-09-28 | $4.85 | $4.89 | $4.57 | $4.59 | $4.59 | 6,570,650 |
| 2022-09-27 | $4.75 | $4.93 | $4.71 | $4.85 | $4.85 | 7,144,080 |
| 2022-09-26 | $4.74 | $4.83 | $4.67 | $4.71 | $4.71 | 4,006,300 |
| 2022-09-23 | $5.06 | $5.07 | $4.80 | $4.80 | $4.80 | 5,533,420 |
| 2022-09-22 | $5.12 | $5.16 | $4.97 | $5.06 | $5.06 | 4,919,400 |
| 2022-09-21 | $4.80 | $5.13 | $4.73 | $5.08 | $5.08 | 7,568,770 |
| 2022-09-20 | $4.82 | $4.92 | $4.79 | $4.82 | $4.82 | 3,597,810 |
| 2022-09-19 | $4.83 | $4.87 | $4.73 | $4.80 | $4.80 | 5,568,830 |
| 2022-09-16 | $4.87 | $4.97 | $4.81 | $4.85 | $4.85 | 6,462,750 |
| 2022-09-15 | $5.13 | $5.14 | $4.80 | $4.87 | $4.87 | 9,225,900 |
| 2022-09-14 | $5.14 | $5.17 | $5.05 | $5.11 | $5.11 | 4,385,010 |
| 2022-09-13 | $5.19 | $5.26 | $5.16 | $5.19 | $5.19 | 2,964,800 |
| 2022-09-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2022-09-09 | $5.20 | $5.26 | $5.07 | $5.16 | $5.16 | 5,255,460 |
| 2022-09-08 | $5.30 | $5.36 | $5.19 | $5.22 | $5.22 | 4,387,660 |
| 2022-09-07 | $5.39 | $5.45 | $5.28 | $5.32 | $5.32 | 5,142,170 |
| 2022-09-06 | $5.38 | $5.43 | $5.31 | $5.40 | $5.40 | 5,912,020 |
| 2022-09-05 | $5.46 | $5.51 | $5.35 | $5.38 | $5.38 | 7,758,700 |
| 2022-09-02 | $5.13 | $5.48 | $5.13 | $5.42 | $5.42 | 15,172,410 |
| 2022-09-01 | $5.06 | $5.33 | $5.03 | $5.08 | $5.08 | 15,874,210 |
| 2022-08-31 | $5.35 | $5.90 | $5.10 | $5.16 | $5.16 | 25,537,740 |
| 2022-08-30 | $5.26 | $5.57 | $5.25 | $5.35 | $5.35 | 9,512,330 |
| 2022-08-29 | $5.32 | $5.32 | $5.22 | $5.23 | $5.23 | 6,045,590 |
| 2022-08-26 | $5.23 | $5.53 | $5.23 | $5.34 | $5.34 | 6,388,640 |
| 2022-08-25 | $5.31 | $5.37 | $5.23 | $5.26 | $5.26 | 5,318,900 |
| 2022-08-24 | $5.45 | $5.50 | $5.26 | $5.31 | $5.31 | 7,467,640 |
| 2022-08-23 | $5.55 | $5.61 | $5.42 | $5.48 | $5.48 | 5,991,120 |
| 2022-08-22 | $5.46 | $5.55 | $5.38 | $5.53 | $5.53 | 7,266,750 |
| 2022-08-19 | $5.68 | $5.80 | $5.46 | $5.50 | $5.50 | 7,674,300 |
| 2022-08-18 | $5.63 | $5.80 | $5.54 | $5.68 | $5.68 | 7,452,400 |
| 2022-08-17 | $5.64 | $5.68 | $5.50 | $5.61 | $5.61 | 6,429,900 |
| 2022-08-16 | $5.65 | $5.82 | $5.57 | $5.66 | $5.66 | 7,226,210 |
| 2022-08-15 | $5.73 | $5.73 | $5.56 | $5.60 | $5.60 | 8,253,500 |
| 2022-08-12 | $5.90 | $5.90 | $5.68 | $5.73 | $5.73 | 8,371,520 |
| 2022-08-11 | $5.93 | $6.02 | $5.81 | $5.88 | $5.88 | 8,464,520 |
| 2022-08-10 | $5.81 | $5.97 | $5.81 | $5.95 | $5.95 | 5,148,380 |
| 2022-08-09 | $5.92 | $5.98 | $5.77 | $5.87 | $5.87 | 9,024,570 |
| 2022-08-08 | $5.71 | $5.99 | $5.71 | $5.96 | $5.96 | 10,528,120 |
| 2022-08-05 | $5.62 | $5.80 | $5.62 | $5.71 | $5.71 | 5,886,050 |
| 2022-08-04 | $5.52 | $5.73 | $5.52 | $5.66 | $5.66 | 7,500,200 |
| 2022-08-03 | $5.55 | $5.84 | $5.48 | $5.52 | $5.52 | 10,673,770 |
| 2022-08-02 | $5.86 | $5.88 | $5.46 | $5.52 | $5.52 | 12,271,640 |
| 2022-08-01 | $5.98 | $6.00 | $5.80 | $5.85 | $5.85 | 8,980,900 |
| 2022-07-29 | $6.01 | $6.15 | $5.92 | $5.95 | $5.95 | 11,340,560 |
| 2022-07-28 | $6.24 | $6.29 | $5.91 | $5.99 | $5.99 | 19,036,970 |
| 2022-07-27 | $5.71 | $6.37 | $5.65 | $6.15 | $6.15 | 25,558,830 |
| 2022-07-26 | $5.39 | $5.72 | $5.39 | $5.71 | $5.71 | 11,322,810 |
| 2022-07-25 | $5.61 | $5.73 | $5.40 | $5.44 | $5.44 | 11,735,400 |
| 2022-07-22 | $5.38 | $5.82 | $5.37 | $5.61 | $5.61 | 21,831,470 |
| 2022-07-21 | $5.40 | $5.51 | $5.25 | $5.32 | $5.32 | 14,587,640 |
| 2022-07-20 | $5.45 | $5.57 | $5.37 | $5.48 | $5.48 | 8,009,430 |
| 2022-07-19 | $5.62 | $5.62 | $5.37 | $5.44 | $5.44 | 10,051,030 |
| 2022-07-18 | $5.69 | $5.69 | $5.37 | $5.53 | $5.53 | 16,136,150 |
| 2022-07-15 | $6.01 | $6.02 | $5.54 | $5.58 | $5.58 | 18,741,520 |
| 2022-07-14 | $5.43 | $6.10 | $5.37 | $5.95 | $5.95 | 22,091,130 |
| 2022-07-13 | $5.30 | $5.55 | $5.24 | $5.43 | $5.43 | 14,980,860 |
| 2022-07-12 | $5.69 | $5.69 | $5.21 | $5.29 | $5.29 | 20,134,740 |
| 2022-07-11 | $5.97 | $6.09 | $5.55 | $5.62 | $5.62 | 20,325,930 |
| 2022-07-08 | $5.71 | $6.14 | $5.68 | $6.03 | $6.03 | 25,885,770 |
| 2022-07-07 | $5.22 | $5.86 | $5.21 | $5.70 | $5.70 | 23,831,230 |
| 2022-07-06 | $5.29 | $5.29 | $5.12 | $5.19 | $5.19 | 6,774,630 |
| 2022-07-05 | $5.25 | $5.32 | $5.10 | $5.17 | $5.17 | 9,073,560 |
| 2022-07-04 | $5.08 | $5.32 | $5.08 | $5.27 | $5.27 | 11,884,980 |
| 2022-07-01 | $4.97 | $5.17 | $4.93 | $5.13 | $5.13 | 12,275,780 |
| 2022-06-30 | $5.00 | $5.13 | $4.90 | $4.95 | $4.95 | 11,261,480 |
| 2022-06-29 | $5.14 | $5.22 | $4.97 | $4.97 | $4.97 | 13,361,340 |
| 2022-06-28 | $4.95 | $5.33 | $4.95 | $5.17 | $5.17 | 16,267,380 |
| 2022-06-27 | $4.81 | $5.03 | $4.73 | $4.99 | $4.99 | 12,426,170 |
| 2022-06-24 | $4.68 | $4.80 | $4.64 | $4.76 | $4.76 | 9,417,440 |
| 2022-06-23 | $4.59 | $4.69 | $4.57 | $4.68 | $4.68 | 8,684,290 |
| 2022-06-22 | $4.57 | $4.68 | $4.52 | $4.59 | $4.59 | 10,472,000 |
| 2022-06-21 | $4.45 | $4.67 | $4.45 | $4.57 | $4.57 | 10,500,600 |
| 2022-06-20 | $4.38 | $4.47 | $4.36 | $4.47 | $4.47 | 6,661,380 |
| 2022-06-17 | $4.37 | $4.44 | $4.34 | $4.38 | $4.38 | 7,172,370 |
| 2022-06-16 | $4.21 | $4.42 | $4.19 | $4.38 | $4.38 | 14,725,410 |
| 2022-06-15 | $4.19 | $4.26 | $4.16 | $4.22 | $4.22 | 3,958,000 |
| 2022-06-14 | $4.19 | $4.21 | $4.09 | $4.20 | $4.20 | 4,297,430 |
| 2022-06-13 | $4.14 | $4.26 | $4.12 | $4.22 | $4.22 | 3,949,630 |
| 2022-06-10 | $4.17 | $4.21 | $4.13 | $4.17 | $4.17 | 4,432,090 |
| 2022-06-09 | $4.27 | $4.29 | $4.16 | $4.17 | $4.17 | 4,777,600 |
| 2022-06-08 | $4.26 | $4.33 | $4.10 | $4.30 | $4.30 | 10,219,770 |
| 2022-06-07 | $4.32 | $4.32 | $4.16 | $4.28 | $4.28 | 8,510,460 |
| 2022-06-06 | $4.10 | $4.34 | $4.07 | $4.28 | $4.28 | 11,439,440 |
| 2022-06-02 | $4.08 | $4.12 | $4.02 | $4.11 | $4.11 | 4,257,420 |
| 2022-06-01 | $4.05 | $4.14 | $4.04 | $4.08 | $4.08 | 5,189,250 |
| 2022-05-31 | $4.10 | $4.11 | $4.04 | $4.07 | $4.07 | 4,603,200 |
| 2022-05-30 | $4.12 | $4.14 | $4.05 | $4.10 | $4.10 | 4,833,520 |
| 2022-05-27 | $4.13 | $4.16 | $4.05 | $4.11 | $4.11 | 7,199,200 |
| 2022-05-26 | $4.10 | $4.16 | $4.03 | $4.11 | $4.11 | 5,647,550 |
| 2022-05-25 | $4.08 | $4.14 | $4.04 | $4.13 | $4.13 | 6,739,520 |
| 2022-05-24 | $4.18 | $4.24 | $4.08 | $4.08 | $4.08 | 10,163,770 |
| 2022-05-23 | $4.11 | $4.22 | $4.10 | $4.21 | $4.21 | 8,550,410 |
| 2022-05-20 | $4.27 | $4.33 | $4.06 | $4.13 | $4.13 | 21,269,960 |
| 2022-05-19 | $3.91 | $4.28 | $3.88 | $4.27 | $4.27 | 27,549,500 |
| 2022-05-18 | $3.74 | $4.06 | $3.70 | $3.91 | $3.91 | 22,997,190 |
| 2022-05-17 | $3.52 | $3.73 | $3.49 | $3.68 | $3.68 | 13,322,530 |
| 2022-05-16 | $3.49 | $3.57 | $3.48 | $3.52 | $3.52 | 4,982,300 |
| 2022-05-13 | $3.46 | $3.51 | $3.42 | $3.46 | $3.46 | 3,363,100 |
| 2022-05-12 | $3.39 | $3.50 | $3.39 | $3.45 | $3.45 | 4,808,400 |
| 2022-05-11 | $3.46 | $3.54 | $3.40 | $3.41 | $3.41 | 6,139,020 |
| 2022-05-10 | $3.38 | $3.49 | $3.37 | $3.49 | $3.49 | 5,261,400 |
| 2022-05-09 | $3.33 | $3.47 | $3.31 | $3.44 | $3.44 | 4,117,880 |
| 2022-05-06 | $3.30 | $3.41 | $3.22 | $3.37 | $3.37 | 4,550,170 |
| 2022-05-05 | $3.36 | $3.43 | $3.30 | $3.36 | $3.36 | 5,416,230 |
| 2022-05-04 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-05-03 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-04-29 | $3.19 | $3.39 | $3.19 | $3.39 | $3.39 | 6,996,660 |
| 2022-04-28 | $3.16 | $3.29 | $3.13 | $3.18 | $3.18 | 6,848,160 |
| 2022-04-27 | $3.04 | $3.22 | $2.97 | $3.19 | $3.19 | 8,258,760 |
| 2022-04-26 | $3.22 | $3.27 | $3.04 | $3.05 | $3.05 | 7,307,790 |
| 2022-04-25 | $3.48 | $3.48 | $3.13 | $3.20 | $3.20 | 8,602,290 |
| 2022-04-22 | $3.50 | $3.59 | $3.47 | $3.52 | $3.52 | 5,521,190 |
| 2022-04-21 | $3.72 | $3.75 | $3.52 | $3.55 | $3.55 | 7,686,600 |
| 2022-04-20 | $3.79 | $3.84 | $3.73 | $3.77 | $3.77 | 4,510,950 |
| 2022-04-19 | $3.82 | $3.88 | $3.73 | $3.78 | $3.78 | 5,978,100 |
| 2022-04-18 | $3.84 | $3.85 | $3.69 | $3.81 | $3.81 | 4,855,300 |
| 2022-04-15 | $3.91 | $3.91 | $3.76 | $3.83 | $3.83 | 7,301,450 |
| 2022-04-14 | $3.94 | $3.99 | $3.90 | $3.93 | $3.93 | 5,834,420 |
| 2022-04-13 | $3.99 | $3.99 | $3.91 | $3.94 | $3.94 | 6,008,400 |
| 2022-04-12 | $3.89 | $4.02 | $3.84 | $4.02 | $4.02 | 6,348,100 |
| 2022-04-11 | $4.06 | $4.06 | $3.89 | $3.90 | $3.90 | 8,654,300 |
| 2022-04-08 | $4.15 | $4.19 | $4.04 | $4.07 | $4.07 | 7,768,500 |
| 2022-04-07 | $4.33 | $4.33 | $4.14 | $4.15 | $4.15 | 9,101,000 |
| 2022-04-06 | $4.16 | $4.34 | $4.15 | $4.31 | $4.31 | 11,547,800 |
| 2022-04-05 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-04-04 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-04-01 | $4.17 | $4.19 | $4.13 | $4.15 | $4.15 | 9,035,050 |
| 2022-03-31 | $4.22 | $4.25 | $4.17 | $4.20 | $4.20 | 7,513,400 |
| 2022-03-30 | $4.28 | $4.29 | $4.18 | $4.22 | $4.22 | 11,038,750 |
| 2022-03-29 | $4.36 | $4.36 | $4.22 | $4.25 | $4.25 | 8,754,980 |
| 2022-03-28 | $4.34 | $4.40 | $4.23 | $4.35 | $4.35 | 9,312,580 |
| 2022-03-25 | $4.43 | $4.44 | $4.33 | $4.35 | $4.35 | 10,481,100 |
| 2022-03-24 | $4.48 | $4.56 | $4.35 | $4.43 | $4.43 | 27,548,570 |
| 2022-03-23 | $4.35 | $4.75 | $4.34 | $4.63 | $4.63 | 37,591,670 |
| 2022-03-22 | $4.33 | $4.58 | $4.30 | $4.43 | $4.43 | 22,422,040 |
| 2022-03-21 | $4.23 | $4.34 | $4.21 | $4.33 | $4.33 | 14,209,970 |
| 2022-03-18 | $4.05 | $4.23 | $4.03 | $4.20 | $4.20 | 11,696,080 |
| 2022-03-17 | $4.12 | $4.15 | $4.03 | $4.09 | $4.09 | 13,625,100 |
| 2022-03-16 | $3.95 | $4.11 | $3.88 | $4.07 | $4.07 | 14,071,300 |
| 2022-03-15 | $4.03 | $4.14 | $3.87 | $3.88 | $3.88 | 12,052,580 |
| 2022-03-14 | $4.09 | $4.16 | $4.02 | $4.02 | $4.02 | 8,319,000 |
| 2022-03-11 | $4.08 | $4.14 | $3.96 | $4.13 | $4.13 | 8,245,990 |
| 2022-03-10 | $4.16 | $4.23 | $4.05 | $4.09 | $4.09 | 11,335,100 |
| 2022-03-09 | $4.20 | $4.23 | $3.90 | $4.10 | $4.10 | 14,318,800 |
| 2022-03-08 | $4.26 | $4.29 | $4.13 | $4.18 | $4.18 | 11,450,220 |
| 2022-03-07 | $4.27 | $4.32 | $4.20 | $4.24 | $4.24 | 7,690,800 |
| 2022-03-04 | $4.34 | $4.40 | $4.25 | $4.27 | $4.27 | 10,046,180 |
| 2022-03-03 | $4.45 | $4.49 | $4.36 | $4.38 | $4.38 | 9,996,530 |
| 2022-03-02 | $4.38 | $4.50 | $4.37 | $4.48 | $4.48 | 9,121,000 |
| 2022-03-01 | $4.35 | $4.46 | $4.33 | $4.44 | $4.44 | 9,059,040 |
| 2022-02-28 | $4.46 | $4.47 | $4.29 | $4.34 | $4.34 | 11,235,810 |
| 2022-02-25 | $4.55 | $4.58 | $4.43 | $4.48 | $4.48 | 13,862,100 |
| 2022-02-24 | $4.69 | $4.72 | $4.44 | $4.52 | $4.52 | 22,918,830 |
| 2022-02-23 | $4.52 | $4.68 | $4.43 | $4.66 | $4.66 | 23,711,610 |
| 2022-02-22 | $4.54 | $4.59 | $4.49 | $4.55 | $4.55 | 17,675,490 |
| 2022-02-21 | $4.38 | $4.67 | $4.34 | $4.58 | $4.58 | 32,353,780 |
| 2022-02-18 | $4.18 | $4.33 | $4.18 | $4.30 | $4.30 | 12,855,720 |
| 2022-02-17 | $4.28 | $4.39 | $4.19 | $4.22 | $4.22 | 15,011,920 |
| 2022-02-16 | $4.20 | $4.35 | $4.17 | $4.34 | $4.34 | 18,000,400 |
| 2022-02-15 | $4.25 | $4.27 | $4.10 | $4.14 | $4.14 | 15,418,240 |
| 2022-02-14 | $4.27 | $4.37 | $4.21 | $4.25 | $4.25 | 12,035,390 |
| 2022-02-11 | $4.50 | $4.54 | $4.28 | $4.29 | $4.29 | 17,134,800 |
| 2022-02-10 | $4.55 | $4.68 | $4.47 | $4.53 | $4.53 | 17,760,920 |
| 2022-02-09 | $4.32 | $4.62 | $4.32 | $4.62 | $4.62 | 19,243,760 |
| 2022-02-08 | $4.23 | $4.38 | $4.19 | $4.34 | $4.34 | 12,414,860 |
| 2022-02-07 | $4.40 | $4.46 | $4.16 | $4.23 | $4.23 | 13,172,830 |
| 2022-02-04 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-02-03 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-02-02 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-02-01 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-01-28 | $4.25 | $4.40 | $4.16 | $4.31 | $4.31 | 13,165,600 |
| 2022-01-27 | $4.50 | $4.50 | $4.15 | $4.16 | $4.16 | 13,008,950 |
| 2022-01-26 | $4.32 | $4.48 | $4.29 | $4.45 | $4.45 | 13,478,130 |
| 2022-01-25 | $4.55 | $4.65 | $4.27 | $4.28 | $4.28 | 16,136,330 |
| 2022-01-24 | $4.65 | $4.68 | $4.48 | $4.56 | $4.56 | 12,715,950 |
| 2022-01-21 | $4.60 | $4.75 | $4.56 | $4.61 | $4.61 | 14,950,600 |
| 2022-01-20 | $4.89 | $4.89 | $4.58 | $4.61 | $4.61 | 27,716,000 |
| 2022-01-19 | $4.71 | $4.95 | $4.63 | $4.88 | $4.88 | 25,684,640 |
| 2022-01-18 | $4.91 | $4.94 | $4.71 | $4.72 | $4.72 | 21,844,940 |
| 2022-01-17 | $4.62 | $4.90 | $4.62 | $4.85 | $4.85 | 33,098,400 |
| 2022-01-14 | $4.61 | $4.77 | $4.56 | $4.58 | $4.58 | 20,289,390 |
| 2022-01-13 | $4.70 | $4.84 | $4.61 | $4.63 | $4.63 | 25,568,520 |
| 2022-01-12 | $4.54 | $4.69 | $4.53 | $4.61 | $4.61 | 18,021,400 |
| 2022-01-11 | $4.59 | $4.67 | $4.51 | $4.53 | $4.53 | 17,570,260 |
| 2022-01-10 | $4.60 | $4.67 | $4.50 | $4.58 | $4.58 | 21,833,230 |
| 2022-01-07 | $4.85 | $4.89 | $4.61 | $4.64 | $4.64 | 26,282,860 |
| 2022-01-06 | $4.90 | $5.04 | $4.80 | $4.89 | $4.89 | 30,052,030 |
| 2022-01-05 | $5.04 | $5.15 | $4.86 | $4.90 | $4.90 | 47,799,680 |
| 2022-01-04 | $4.96 | $5.23 | $4.88 | $5.14 | $5.14 | 85,101,970 |
| 2022-01-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2021-12-31 | $4.48 | $5.35 | $4.40 | $4.99 | $4.99 | 106,818,070 |
| 2021-12-30 | $4.23 | $4.47 | $4.22 | $4.46 | $4.46 | 20,958,530 |
| 2021-12-29 | $4.29 | $4.35 | $4.21 | $4.26 | $4.26 | 7,922,190 |
| 2021-12-28 | $4.18 | $4.33 | $4.18 | $4.27 | $4.27 | 8,288,540 |
| 2021-12-27 | $4.16 | $4.22 | $4.09 | $4.17 | $4.17 | 8,760,620 |
| 2021-12-24 | $4.32 | $4.40 | $4.12 | $4.14 | $4.14 | 12,019,160 |
| 2021-12-23 | $4.40 | $4.40 | $4.30 | $4.31 | $4.31 | 10,845,870 |
| 2021-12-22 | $4.50 | $4.52 | $4.39 | $4.41 | $4.41 | 12,626,980 |
| 2021-12-21 | $4.45 | $4.51 | $4.38 | $4.49 | $4.49 | 18,117,490 |
| 2021-12-20 | $4.42 | $4.70 | $4.41 | $4.46 | $4.46 | 29,051,910 |
| 2021-12-17 | $4.47 | $4.51 | $4.32 | $4.39 | $4.39 | 23,390,030 |
| 2021-12-16 | $4.25 | $4.60 | $4.25 | $4.53 | $4.53 | 36,342,390 |
| 2021-12-15 | $4.26 | $4.32 | $4.24 | $4.25 | $4.25 | 8,019,700 |
| 2021-12-14 | $4.16 | $4.38 | $4.13 | $4.28 | $4.28 | 15,230,530 |
| 2021-12-13 | $4.10 | $4.15 | $4.07 | $4.14 | $4.14 | 4,873,500 |
| 2021-12-10 | $4.10 | $4.17 | $4.10 | $4.12 | $4.12 | 5,961,270 |
| 2021-12-09 | $4.16 | $4.16 | $4.10 | $4.13 | $4.13 | 5,718,000 |
| 2021-12-08 | $4.15 | $4.19 | $4.11 | $4.13 | $4.13 | 4,763,900 |
| 2021-12-07 | $4.21 | $4.23 | $4.10 | $4.13 | $4.13 | 6,815,940 |
| 2021-12-06 | $4.33 | $4.33 | $4.17 | $4.20 | $4.20 | 9,689,400 |
| 2021-12-03 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 8,228,090 |
| 2021-12-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 9,283,460 |
| 2021-12-01 | $4.37 | $4.51 | $4.36 | $4.50 | $4.50 | 11,321,500 |
| 2021-11-30 | $4.49 | $4.49 | $4.35 | $4.41 | $4.41 | 10,396,100 |
| 2021-11-29 | $4.27 | $4.45 | $4.21 | $4.41 | $4.41 | 19,733,470 |
| 2021-11-26 | $4.43 | $4.46 | $4.22 | $4.28 | $4.28 | 21,498,890 |
| 2021-11-25 | $4.29 | $4.55 | $4.29 | $4.45 | $4.45 | 22,656,150 |
| 2021-11-24 | $4.35 | $4.38 | $4.23 | $4.29 | $4.29 | 14,548,420 |
| 2021-11-23 | $4.45 | $4.45 | $4.34 | $4.37 | $4.37 | 8,137,690 |
| 2021-11-22 | $4.30 | $4.51 | $4.25 | $4.45 | $4.45 | 22,681,130 |
| 2021-11-19 | $4.27 | $4.36 | $4.20 | $4.23 | $4.23 | 16,174,550 |
| 2021-11-18 | $4.41 | $4.52 | $4.27 | $4.27 | $4.27 | 12,249,530 |
| 2021-11-17 | $4.27 | $4.46 | $4.27 | $4.42 | $4.42 | 19,124,700 |
| 2021-11-16 | $4.36 | $4.43 | $4.25 | $4.27 | $4.27 | 18,194,330 |
| 2021-11-15 | $4.33 | $4.38 | $4.20 | $4.38 | $4.38 | 13,204,230 |
| 2021-11-12 | $4.24 | $4.34 | $4.22 | $4.31 | $4.31 | 14,143,120 |
| 2021-11-11 | $4.16 | $4.30 | $4.12 | $4.22 | $4.22 | 17,559,700 |
| 2021-11-10 | $4.04 | $4.12 | $4.01 | $4.11 | $4.11 | 9,635,450 |
| 2021-11-09 | $4.03 | $4.18 | $4.02 | $4.07 | $4.07 | 13,821,520 |
| 2021-11-08 | $3.82 | $4.05 | $3.79 | $3.96 | $3.96 | 9,386,550 |
| 2021-11-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 11,540,470 |
| 2021-11-04 | $3.66 | $3.73 | $3.66 | $3.73 | $3.73 | 5,099,990 |
| 2021-11-03 | $3.61 | $3.69 | $3.60 | $3.66 | $3.66 | 3,932,600 |
| 2021-11-02 | $3.71 | $3.71 | $3.57 | $3.59 | $3.59 | 5,660,310 |
| 2021-11-01 | $3.66 | $3.72 | $3.62 | $3.70 | $3.70 | 4,823,680 |
| 2021-10-29 | $3.53 | $3.73 | $3.50 | $3.66 | $3.66 | 8,260,900 |
| 2021-10-28 | $3.50 | $3.57 | $3.45 | $3.51 | $3.51 | 4,852,400 |
| 2021-10-27 | $3.61 | $3.63 | $3.46 | $3.51 | $3.51 | 7,788,700 |
| 2021-10-26 | $3.74 | $3.74 | $3.62 | $3.63 | $3.63 | 5,532,100 |
| 2021-10-25 | $3.69 | $3.73 | $3.63 | $3.70 | $3.70 | 3,861,080 |
| 2021-10-22 | $3.75 | $3.76 | $3.68 | $3.68 | $3.68 | 4,839,200 |
| 2021-10-21 | $3.86 | $3.86 | $3.72 | $3.75 | $3.75 | 5,931,500 |
| 2021-10-20 | $3.92 | $3.92 | $3.81 | $3.82 | $3.82 | 5,092,230 |
| 2021-10-19 | $3.95 | $3.98 | $3.88 | $3.89 | $3.89 | 5,838,700 |
| 2021-10-18 | $3.95 | $3.98 | $3.90 | $3.96 | $3.96 | 5,767,190 |
| 2021-10-15 | $3.96 | $4.04 | $3.95 | $3.95 | $3.95 | 6,185,530 |
| 2021-10-14 | $3.97 | $4.00 | $3.91 | $3.96 | $3.96 | 6,943,900 |
| 2021-10-13 | $3.98 | $4.16 | $3.94 | $4.02 | $4.02 | 11,680,300 |
| 2021-10-12 | $4.00 | $4.01 | $3.95 | $4.00 | $4.00 | 6,035,070 |
| 2021-10-11 | $4.01 | $4.06 | $3.92 | $4.00 | $4.00 | 6,904,850 |
| 2021-10-08 | $3.92 | $4.02 | $3.90 | $4.00 | $4.00 | 8,008,020 |
| 2021-10-07 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2021-10-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2021-09-30 | $3.77 | $3.89 | $3.77 | $3.86 | $3.86 | 4,743,810 |
| 2021-09-29 | $3.80 | $3.84 | $3.71 | $3.75 | $3.75 | 5,496,160 |
| 2021-09-28 | $3.77 | $3.90 | $3.72 | $3.83 | $3.83 | 8,359,550 |
| 2021-09-27 | $3.96 | $4.03 | $3.69 | $3.75 | $3.75 | 12,134,150 |
| 2021-09-24 | $4.05 | $4.08 | $3.91 | $3.91 | $3.91 | 10,486,200 |
| 2021-09-23 | $3.96 | $4.09 | $3.96 | $4.07 | $4.07 | 10,896,840 |
| 2021-09-22 | $4.00 | $4.02 | $3.92 | $3.97 | $3.97 | 6,559,680 |
| 2021-09-21 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-09-20 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2021-09-17 | $4.08 | $4.11 | $3.92 | $4.03 | $4.03 | 12,071,090 |
| 2021-09-16 | $4.17 | $4.22 | $4.07 | $4.09 | $4.09 | 10,299,260 |
| 2021-09-15 | $4.20 | $4.20 | $4.11 | $4.19 | $4.19 | 8,958,200 |
| 2021-09-14 | $4.25 | $4.32 | $4.15 | $4.16 | $4.16 | 9,805,190 |
| 2021-09-13 | $4.32 | $4.32 | $4.21 | $4.26 | $4.26 | 12,485,100 |
| 2021-09-10 | $4.44 | $4.46 | $4.32 | $4.34 | $4.34 | 14,559,560 |
| 2021-09-09 | $4.41 | $4.48 | $4.40 | $4.42 | $4.42 | 11,811,680 |
| 2021-09-08 | $4.31 | $4.46 | $4.28 | $4.46 | $4.46 | 18,213,180 |
| 2021-09-07 | $4.28 | $4.34 | $4.25 | $4.29 | $4.29 | 11,048,390 |
| 2021-09-06 | $4.24 | $4.30 | $4.20 | $4.29 | $4.29 | 10,625,310 |
| 2021-09-03 | $4.20 | $4.31 | $4.19 | $4.24 | $4.24 | 12,551,400 |
| 2021-09-02 | $4.20 | $4.24 | $4.09 | $4.20 | $4.20 | 11,898,320 |
| 2021-09-01 | $4.21 | $4.35 | $4.14 | $4.28 | $4.28 | 16,933,830 |
| 2021-08-31 | $4.21 | $4.25 | $4.08 | $4.19 | $4.19 | 15,589,090 |
| 2021-08-30 | $4.29 | $4.58 | $4.21 | $4.22 | $4.22 | 21,300,720 |
| 2021-08-27 | $4.44 | $4.45 | $4.25 | $4.29 | $4.29 | 18,542,310 |
| 2021-08-26 | $4.54 | $4.56 | $4.40 | $4.42 | $4.42 | 14,937,980 |
| 2021-08-25 | $4.52 | $4.61 | $4.45 | $4.55 | $4.55 | 19,159,250 |
| 2021-08-24 | $4.63 | $4.67 | $4.48 | $4.53 | $4.53 | 20,568,630 |
| 2021-08-23 | $4.70 | $4.74 | $4.58 | $4.62 | $4.62 | 23,193,500 |
| 2021-08-20 | $4.66 | $4.73 | $4.59 | $4.71 | $4.71 | 31,555,470 |
| 2021-08-19 | $4.28 | $4.87 | $4.28 | $4.72 | $4.72 | 45,076,270 |
| 2021-08-18 | $4.22 | $4.32 | $4.21 | $4.31 | $4.31 | 7,206,540 |
| 2021-08-17 | $4.43 | $4.45 | $4.21 | $4.23 | $4.23 | 12,267,770 |
| 2021-08-16 | $4.47 | $4.54 | $4.40 | $4.42 | $4.42 | 9,434,030 |
| 2021-08-13 | $4.58 | $4.60 | $4.43 | $4.50 | $4.50 | 11,900,410 |
| 2021-08-12 | $4.47 | $4.68 | $4.45 | $4.60 | $4.60 | 15,486,990 |
| 2021-08-11 | $4.51 | $4.52 | $4.40 | $4.49 | $4.49 | 7,744,290 |
| 2021-08-10 | $4.40 | $4.54 | $4.39 | $4.49 | $4.49 | 10,601,500 |
| 2021-08-09 | $4.46 | $4.54 | $4.38 | $4.40 | $4.40 | 9,561,700 |
| 2021-08-06 | $4.48 | $4.53 | $4.40 | $4.48 | $4.48 | 13,033,960 |
| 2021-08-05 | $4.53 | $4.56 | $4.43 | $4.48 | $4.48 | 12,318,610 |
| 2021-08-04 | $4.53 | $4.60 | $4.47 | $4.53 | $4.53 | 16,269,800 |
| 2021-08-03 | $4.43 | $4.73 | $4.42 | $4.56 | $4.56 | 31,947,380 |
| 2021-08-02 | $4.38 | $4.49 | $4.30 | $4.42 | $4.42 | 19,436,970 |
| 2021-07-30 | $4.09 | $4.43 | $4.07 | $4.41 | $4.41 | 26,116,530 |
| 2021-07-29 | $4.01 | $4.16 | $4.00 | $4.08 | $4.08 | 14,918,370 |
| 2021-07-28 | $4.09 | $4.23 | $3.84 | $3.97 | $3.97 | 18,682,270 |
| 2021-07-27 | $4.10 | $4.30 | $4.07 | $4.09 | $4.09 | 9,882,000 |
| 2021-07-26 | $4.22 | $4.27 | $4.09 | $4.10 | $4.10 | 10,799,920 |
| 2021-07-23 | $4.38 | $4.43 | $4.18 | $4.21 | $4.21 | 11,284,500 |
| 2021-07-22 | $4.39 | $4.45 | $4.36 | $4.36 | $4.36 | 9,426,700 |
| 2021-07-21 | $4.26 | $4.43 | $4.24 | $4.43 | $4.43 | 12,407,260 |
| 2021-07-20 | $4.26 | $4.34 | $4.21 | $4.28 | $4.28 | 8,833,400 |
| 2021-07-19 | $4.18 | $4.32 | $4.06 | $4.28 | $4.28 | 13,696,760 |
| 2021-07-16 | $4.29 | $4.29 | $4.16 | $4.17 | $4.17 | 8,431,700 |
| 2021-07-15 | $4.42 | $4.42 | $4.19 | $4.28 | $4.28 | 13,635,030 |
| 2021-07-14 | $4.43 | $4.55 | $4.38 | $4.42 | $4.42 | 12,269,100 |
| 2021-07-13 | $4.41 | $4.50 | $4.38 | $4.46 | $4.46 | 16,800,270 |
| 2021-07-12 | $4.21 | $4.52 | $4.20 | $4.47 | $4.47 | 27,291,440 |
| 2021-07-09 | $4.26 | $4.29 | $4.13 | $4.23 | $4.23 | 12,214,110 |
| 2021-07-08 | $4.20 | $4.29 | $4.17 | $4.26 | $4.26 | 14,745,730 |
| 2021-07-07 | $4.16 | $4.22 | $4.11 | $4.21 | $4.21 | 10,057,700 |
| 2021-07-06 | $4.15 | $4.22 | $4.10 | $4.19 | $4.19 | 14,609,130 |
| 2021-07-05 | $3.93 | $4.19 | $3.92 | $4.14 | $4.14 | 17,867,330 |
| 2021-07-02 | $3.95 | $4.02 | $3.90 | $3.94 | $3.94 | 9,695,100 |
| 2021-07-01 | $4.07 | $4.11 | $3.91 | $3.91 | $3.91 | 11,102,040 |
| 2021-06-30 | $3.89 | $4.11 | $3.89 | $4.11 | $4.11 | 16,920,990 |
| 2021-06-29 | $4.07 | $4.09 | $3.89 | $3.91 | $3.91 | 10,639,300 |
| 2021-06-28 | $4.07 | $4.09 | $3.98 | $4.01 | $4.01 | 11,759,230 |
| 2021-06-25 | $4.09 | $4.12 | $3.99 | $4.06 | $4.06 | 11,334,850 |
| 2021-06-24 | $4.23 | $4.28 | $4.07 | $4.08 | $4.08 | 16,203,990 |
| 2021-06-23 | $4.32 | $4.46 | $4.22 | $4.25 | $4.25 | 23,170,790 |
| 2021-06-22 | $4.43 | $4.73 | $4.32 | $4.36 | $4.36 | 28,203,390 |
| 2021-06-21 | $4.34 | $4.48 | $4.31 | $4.44 | $4.44 | 16,713,880 |
| 2021-06-18 | $4.35 | $4.43 | $4.27 | $4.39 | $4.39 | 15,910,730 |
| 2021-06-17 | $4.33 | $4.41 | $4.21 | $4.33 | $4.33 | 18,252,680 |
| 2021-06-16 | $4.30 | $4.47 | $4.26 | $4.33 | $4.33 | 21,444,450 |
| 2021-06-15 | $4.22 | $4.44 | $4.17 | $4.38 | $4.38 | 25,773,760 |
| 2021-06-14 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2021-06-11 | $4.49 | $4.51 | $4.26 | $4.28 | $4.28 | 25,760,200 |
| 2021-06-10 | $4.19 | $4.43 | $4.16 | $4.36 | $4.36 | 28,498,980 |
| 2021-06-09 | $4.14 | $4.25 | $4.10 | $4.20 | $4.20 | 20,999,540 |
| 2021-06-08 | $4.10 | $4.26 | $4.04 | $4.15 | $4.15 | 27,109,570 |
| 2021-06-07 | $3.89 | $4.11 | $3.89 | $4.03 | $4.03 | 15,427,900 |
| 2021-06-04 | $3.90 | $4.03 | $3.86 | $3.94 | $3.94 | 10,133,470 |
| 2021-06-03 | $3.97 | $4.11 | $3.91 | $3.93 | $3.93 | 15,699,010 |
| 2021-06-02 | $3.94 | $3.99 | $3.89 | $3.94 | $3.94 | 12,243,350 |
| 2021-06-01 | $3.90 | $4.01 | $3.86 | $3.97 | $3.97 | 16,418,750 |
| 2021-05-31 | $3.76 | $3.94 | $3.76 | $3.88 | $3.88 | 18,092,070 |
| 2021-05-28 | $3.75 | $3.81 | $3.71 | $3.73 | $3.73 | 10,123,140 |
| 2021-05-27 | $3.73 | $3.84 | $3.72 | $3.76 | $3.76 | 14,061,410 |
| 2021-05-26 | $3.68 | $3.74 | $3.64 | $3.67 | $3.67 | 7,941,060 |
| 2021-05-25 | $3.61 | $3.68 | $3.60 | $3.68 | $3.68 | 8,891,840 |
| 2021-05-24 | $3.55 | $3.65 | $3.54 | $3.65 | $3.65 | 8,137,980 |
| 2021-05-21 | $3.55 | $3.62 | $3.53 | $3.56 | $3.56 | 6,206,260 |
| 2021-05-20 | $3.60 | $3.61 | $3.51 | $3.52 | $3.52 | 6,951,320 |
| 2021-05-19 | $3.55 | $3.63 | $3.55 | $3.61 | $3.61 | 6,817,400 |
| 2021-05-18 | $3.52 | $3.66 | $3.50 | $3.59 | $3.59 | 9,048,360 |
| 2021-05-17 | $3.65 | $3.70 | $3.52 | $3.54 | $3.54 | 14,938,030 |
| 2021-05-14 | $3.53 | $3.80 | $3.52 | $3.71 | $3.71 | 22,331,210 |
| 2021-05-13 | $3.45 | $3.57 | $3.44 | $3.55 | $3.55 | 10,043,190 |
| 2021-05-12 | $3.41 | $3.49 | $3.40 | $3.49 | $3.49 | 6,600,740 |
| 2021-05-11 | $3.41 | $3.52 | $3.41 | $3.47 | $3.47 | 9,277,520 |
| 2021-05-10 | $3.58 | $3.58 | $3.39 | $3.42 | $3.42 | 14,248,540 |
| 2021-05-07 | $3.32 | $3.50 | $3.31 | $3.49 | $3.49 | 11,174,410 |
| 2021-05-06 | $3.30 | $3.39 | $3.30 | $3.35 | $3.35 | 4,294,500 |
| 2021-05-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2021-05-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2021-04-30 | $3.38 | $3.40 | $3.30 | $3.32 | $3.32 | 5,340,130 |
| 2021-04-29 | $3.37 | $3.42 | $3.30 | $3.37 | $3.37 | 6,121,520 |
| 2021-04-28 | $3.31 | $3.38 | $3.28 | $3.30 | $3.30 | 5,142,300 |
| 2021-04-27 | $3.41 | $3.41 | $3.28 | $3.30 | $3.30 | 8,335,860 |
| 2021-04-26 | $3.46 | $3.52 | $3.39 | $3.42 | $3.42 | 5,467,030 |
| 2021-04-23 | $3.52 | $3.53 | $3.41 | $3.46 | $3.46 | 6,358,760 |
| 2021-04-22 | $3.53 | $3.60 | $3.50 | $3.55 | $3.55 | 5,819,270 |
| 2021-04-21 | $3.57 | $3.60 | $3.52 | $3.53 | $3.53 | 5,479,850 |
| 2021-04-20 | $3.65 | $3.70 | $3.60 | $3.61 | $3.61 | 6,680,120 |
| 2021-04-19 | $3.65 | $3.71 | $3.64 | $3.66 | $3.66 | 8,430,800 |
| 2021-04-16 | $3.50 | $3.68 | $3.48 | $3.65 | $3.65 | 10,143,440 |
| 2021-04-15 | $3.48 | $3.52 | $3.44 | $3.51 | $3.51 | 4,662,000 |
| 2021-04-14 | $3.41 | $3.52 | $3.36 | $3.50 | $3.50 | 6,915,570 |
| 2021-04-13 | $3.49 | $3.51 | $3.40 | $3.40 | $3.40 | 7,682,360 |
| 2021-04-12 | $3.62 | $3.63 | $3.46 | $3.51 | $3.51 | 9,296,810 |
| 2021-04-09 | $3.56 | $3.62 | $3.53 | $3.60 | $3.60 | 6,902,710 |
| 2021-04-08 | $3.71 | $3.76 | $3.56 | $3.57 | $3.57 | 11,900,890 |
| 2021-04-07 | $3.67 | $3.73 | $3.63 | $3.72 | $3.72 | 8,554,240 |
| 2021-04-06 | $3.56 | $3.69 | $3.56 | $3.67 | $3.67 | 9,480,790 |
| 2021-04-05 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 0 |
| 2021-04-02 | $3.53 | $3.57 | $3.50 | $3.55 | $3.55 | 6,056,800 |
| 2021-04-01 | $3.52 | $3.57 | $3.41 | $3.53 | $3.53 | 7,233,400 |
| 2021-03-31 | $3.51 | $3.60 | $3.49 | $3.54 | $3.54 | 5,898,900 |
| 2021-03-30 | $3.66 | $3.71 | $3.51 | $3.51 | $3.51 | 8,433,000 |
| 2021-03-29 | $3.73 | $3.75 | $3.65 | $3.69 | $3.69 | 6,164,010 |
| 2021-03-26 | $3.72 | $3.75 | $3.64 | $3.74 | $3.74 | 6,211,650 |
| 2021-03-25 | $3.62 | $3.77 | $3.60 | $3.71 | $3.71 | 8,442,110 |
| 2021-03-24 | $3.70 | $3.76 | $3.62 | $3.65 | $3.65 | 10,792,210 |
| 2021-03-23 | $3.87 | $3.89 | $3.70 | $3.73 | $3.73 | 12,533,700 |
| 2021-03-22 | $3.83 | $3.87 | $3.80 | $3.86 | $3.86 | 9,758,550 |
| 2021-03-19 | $3.83 | $3.91 | $3.80 | $3.83 | $3.83 | 9,939,890 |
| 2021-03-18 | $3.99 | $4.05 | $3.85 | $3.89 | $3.89 | 16,140,700 |
| 2021-03-17 | $4.08 | $4.14 | $3.98 | $4.00 | $4.00 | 21,936,360 |
| 2021-03-16 | $3.84 | $4.08 | $3.82 | $4.02 | $4.02 | 20,979,220 |
| 2021-03-15 | $3.82 | $3.91 | $3.80 | $3.85 | $3.85 | 8,489,290 |
| 2021-03-12 | $3.84 | $4.02 | $3.77 | $3.88 | $3.88 | 17,522,800 |
| 2021-03-11 | $3.70 | $3.86 | $3.63 | $3.83 | $3.83 | 14,474,450 |
| 2021-03-10 | $3.86 | $3.89 | $3.66 | $3.69 | $3.69 | 12,791,190 |
| 2021-03-09 | $3.93 | $3.96 | $3.65 | $3.82 | $3.82 | 17,890,300 |
| 2021-03-08 | $4.07 | $4.15 | $3.96 | $3.99 | $3.99 | 21,178,600 |
| 2021-03-05 | $4.05 | $4.30 | $3.93 | $4.13 | $4.13 | 36,517,710 |
| 2021-03-04 | $3.88 | $4.25 | $3.82 | $4.12 | $4.12 | 40,658,380 |
| 2021-03-03 | $3.92 | $4.02 | $3.80 | $3.91 | $3.91 | 30,118,350 |
| 2021-03-02 | $4.15 | $4.23 | $3.88 | $3.91 | $3.91 | 36,025,870 |
| 2021-03-01 | $4.36 | $4.48 | $4.09 | $4.15 | $4.15 | 54,723,050 |
| 2021-02-26 | $3.50 | $4.27 | $3.50 | $4.27 | $4.27 | 29,508,330 |
| 2021-02-25 | $3.69 | $3.71 | $3.52 | $3.56 | $3.56 | 14,224,230 |
| 2021-02-24 | $3.49 | $3.79 | $3.47 | $3.68 | $3.68 | 18,838,690 |
| 2021-02-23 | $3.52 | $3.60 | $3.46 | $3.49 | $3.49 | 7,119,120 |
| 2021-02-22 | $3.42 | $3.62 | $3.41 | $3.55 | $3.55 | 11,135,060 |
| 2021-02-19 | $3.38 | $3.48 | $3.26 | $3.45 | $3.45 | 9,221,650 |
| 2021-02-18 | $3.18 | $3.34 | $3.15 | $3.30 | $3.30 | 8,625,240 |
| 2021-02-17 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2021-02-16 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2021-02-15 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2021-02-12 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2021-02-11 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2021-02-10 | $3.09 | $3.21 | $3.07 | $3.13 | $3.13 | 6,482,500 |
| 2021-02-09 | $3.08 | $3.12 | $3.00 | $3.11 | $3.11 | 6,624,880 |
| 2021-02-08 | $3.15 | $3.17 | $3.04 | $3.05 | $3.05 | 6,087,380 |
| 2021-02-05 | $3.16 | $3.30 | $3.14 | $3.16 | $3.16 | 6,549,030 |
| 2021-02-04 | $3.25 | $3.25 | $3.10 | $3.13 | $3.13 | 8,033,280 |
| 2021-02-03 | $3.35 | $3.35 | $3.24 | $3.28 | $3.28 | 5,979,960 |
| 2021-02-02 | $3.40 | $3.45 | $3.30 | $3.35 | $3.35 | 6,524,640 |
| 2021-02-01 | $3.46 | $3.54 | $3.35 | $3.39 | $3.39 | 7,474,510 |
| 2021-01-29 | $3.63 | $3.68 | $3.40 | $3.49 | $3.49 | 8,771,140 |
| 2021-01-28 | $3.56 | $3.82 | $3.53 | $3.65 | $3.65 | 7,399,030 |
| 2021-01-27 | $3.78 | $3.78 | $3.63 | $3.64 | $3.64 | 8,741,090 |
| 2021-01-26 | $3.89 | $3.96 | $3.72 | $3.73 | $3.73 | 9,499,200 |
| 2021-01-25 | $3.82 | $4.23 | $3.63 | $3.96 | $3.96 | 15,546,040 |
| 2021-01-22 | $3.97 | $4.05 | $3.84 | $3.94 | $3.94 | 14,355,030 |
| 2021-01-21 | $3.87 | $3.95 | $3.78 | $3.86 | $3.86 | 9,687,420 |
| 2021-01-20 | $3.95 | $4.00 | $3.87 | $3.89 | $3.89 | 6,934,010 |
| 2021-01-19 | $3.94 | $4.02 | $3.89 | $3.99 | $3.99 | 7,662,830 |
| 2021-01-18 | $3.82 | $3.96 | $3.79 | $3.94 | $3.94 | 7,480,830 |
| 2021-01-15 | $3.76 | $3.87 | $3.73 | $3.82 | $3.82 | 7,801,740 |
| 2021-01-14 | $3.64 | $3.75 | $3.62 | $3.72 | $3.72 | 7,012,300 |
| 2021-01-13 | $3.75 | $3.75 | $3.60 | $3.65 | $3.65 | 6,831,340 |
| 2021-01-12 | $3.69 | $3.87 | $3.66 | $3.70 | $3.70 | 10,199,550 |
| 2021-01-11 | $3.86 | $3.96 | $3.66 | $3.69 | $3.69 | 11,576,500 |
| 2021-01-08 | $3.89 | $4.02 | $3.79 | $3.88 | $3.88 | 13,666,670 |
| 2021-01-07 | $4.07 | $4.10 | $3.79 | $3.88 | $3.88 | 17,456,010 |
| 2021-01-06 | $4.36 | $4.39 | $4.05 | $4.09 | $4.09 | 16,282,420 |
| 2021-01-05 | $4.52 | $4.55 | $4.35 | $4.39 | $4.39 | 9,403,000 |
| 2021-01-04 | $4.54 | $4.59 | $4.49 | $4.53 | $4.53 | 7,463,370 |
| 2021-01-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-12-31 | $4.50 | $4.59 | $4.47 | $4.54 | $4.54 | 7,543,240 |
| 2020-12-30 | $4.46 | $4.57 | $4.41 | $4.51 | $4.51 | 8,546,080 |
| 2020-12-29 | $4.33 | $4.56 | $4.33 | $4.51 | $4.51 | 11,419,490 |
| 2020-12-28 | $4.49 | $4.49 | $4.31 | $4.31 | $4.31 | 8,470,010 |
| 2020-12-25 | $4.39 | $4.55 | $4.33 | $4.45 | $4.45 | 8,344,850 |
| 2020-12-24 | $4.58 | $4.58 | $4.35 | $4.38 | $4.38 | 9,955,120 |
| 2020-12-23 | $4.55 | $4.62 | $4.51 | $4.55 | $4.55 | 6,797,960 |
| 2020-12-22 | $4.65 | $4.69 | $4.52 | $4.52 | $4.52 | 10,626,000 |
| 2020-12-21 | $4.69 | $4.73 | $4.59 | $4.71 | $4.71 | 5,623,920 |
| 2020-12-18 | $4.70 | $4.78 | $4.63 | $4.66 | $4.66 | 9,891,630 |
| 2020-12-17 | $4.63 | $4.74 | $4.47 | $4.68 | $4.68 | 13,267,570 |
| 2020-12-16 | $4.77 | $4.79 | $4.58 | $4.61 | $4.61 | 12,394,710 |
| 2020-12-15 | $4.90 | $4.95 | $4.74 | $4.77 | $4.77 | 9,992,760 |
| 2020-12-14 | $4.88 | $4.97 | $4.80 | $4.90 | $4.90 | 7,167,100 |
| 2020-12-11 | $5.05 | $5.07 | $4.80 | $4.85 | $4.85 | 12,596,020 |
| 2020-12-10 | $5.02 | $5.10 | $4.95 | $5.01 | $5.01 | 9,049,260 |
| 2020-12-09 | $5.26 | $5.28 | $5.00 | $5.00 | $5.00 | 14,950,650 |
| 2020-12-08 | $5.42 | $5.42 | $5.24 | $5.26 | $5.26 | 13,991,180 |
| 2020-12-07 | $5.51 | $5.59 | $5.36 | $5.39 | $5.39 | 13,087,900 |
| 2020-12-04 | $5.53 | $5.61 | $5.46 | $5.55 | $5.55 | 14,237,530 |
| 2020-12-03 | $5.46 | $5.61 | $5.44 | $5.50 | $5.50 | 15,776,390 |
| 2020-12-02 | $5.67 | $5.67 | $5.48 | $5.50 | $5.50 | 20,460,850 |
| 2020-12-01 | $5.63 | $5.69 | $5.54 | $5.61 | $5.61 | 18,986,120 |
| 2020-11-30 | $5.79 | $5.85 | $5.59 | $5.60 | $5.60 | 23,424,870 |
| 2020-11-27 | $5.90 | $5.93 | $5.69 | $5.80 | $5.80 | 23,030,520 |
| 2020-11-26 | $5.86 | $6.02 | $5.72 | $5.97 | $5.97 | 34,181,660 |
| 2020-11-25 | $5.84 | $5.93 | $5.71 | $5.83 | $5.83 | 28,250,740 |
| 2020-11-24 | $5.78 | $5.95 | $5.75 | $5.80 | $5.80 | 21,788,490 |
| 2020-11-23 | $5.78 | $5.90 | $5.69 | $5.83 | $5.83 | 22,709,900 |
| 2020-11-20 | $5.59 | $5.83 | $5.42 | $5.82 | $5.82 | 31,120,990 |
| 2020-11-19 | $5.54 | $5.66 | $5.45 | $5.57 | $5.57 | 14,921,590 |
| 2020-11-18 | $5.46 | $5.70 | $5.42 | $5.61 | $5.61 | 19,791,110 |
| 2020-11-17 | $5.48 | $5.49 | $5.31 | $5.45 | $5.45 | 12,941,810 |
| 2020-11-16 | $5.67 | $5.71 | $5.41 | $5.48 | $5.48 | 19,094,600 |
| 2020-11-13 | $5.60 | $5.73 | $5.50 | $5.67 | $5.67 | 18,924,090 |
| 2020-11-12 | $5.80 | $5.86 | $5.53 | $5.60 | $5.60 | 24,507,340 |
| 2020-11-11 | $5.81 | $6.02 | $5.73 | $5.81 | $5.81 | 28,320,670 |
| 2020-11-10 | $6.09 | $6.30 | $5.88 | $5.99 | $5.99 | 43,427,990 |
| 2020-11-09 | $6.01 | $6.14 | $5.94 | $6.02 | $6.02 | 39,000,160 |
| 2020-11-06 | $5.96 | $6.04 | $5.86 | $5.91 | $5.91 | 38,960,560 |
| 2020-11-05 | $5.74 | $6.13 | $5.65 | $6.04 | $6.04 | 58,595,510 |
| 2020-11-04 | $5.61 | $5.74 | $5.53 | $5.67 | $5.67 | 24,232,200 |
| 2020-11-03 | $5.35 | $5.82 | $5.30 | $5.62 | $5.62 | 38,044,340 |
| 2020-11-02 | $5.33 | $5.41 | $5.20 | $5.31 | $5.31 | 21,506,000 |
| 2020-10-30 | $5.67 | $5.96 | $5.30 | $5.33 | $5.33 | 36,721,760 |
| 2020-10-29 | $5.61 | $5.74 | $5.59 | $5.59 | $5.59 | 19,102,100 |
| 2020-10-28 | $5.67 | $5.79 | $5.56 | $5.72 | $5.72 | 17,971,870 |
| 2020-10-27 | $5.81 | $5.89 | $5.65 | $5.73 | $5.73 | 20,960,420 |
| 2020-10-26 | $5.70 | $5.96 | $5.67 | $5.89 | $5.89 | 27,434,870 |
| 2020-10-23 | $5.75 | $6.00 | $5.72 | $5.78 | $5.78 | 42,087,610 |
| 2020-10-22 | $5.71 | $5.83 | $5.52 | $5.79 | $5.79 | 27,876,560 |
| 2020-10-21 | $5.72 | $5.78 | $5.61 | $5.77 | $5.77 | 20,090,570 |
| 2020-10-20 | $5.52 | $5.75 | $5.51 | $5.74 | $5.74 | 23,988,810 |
| 2020-10-19 | $5.70 | $5.81 | $5.53 | $5.56 | $5.56 | 18,498,680 |
| 2020-10-16 | $5.45 | $5.64 | $5.36 | $5.59 | $5.59 | 19,740,340 |
| 2020-10-15 | $5.62 | $5.62 | $5.41 | $5.45 | $5.45 | 14,482,870 |
| 2020-10-14 | $5.62 | $5.78 | $5.50 | $5.59 | $5.59 | 22,746,400 |
| 2020-10-13 | $5.59 | $5.77 | $5.51 | $5.69 | $5.69 | 30,232,760 |
| 2020-10-12 | $5.38 | $5.59 | $5.38 | $5.56 | $5.56 | 21,740,380 |
| 2020-10-09 | $5.25 | $5.41 | $5.22 | $5.37 | $5.37 | 16,931,130 |
| 2020-10-08 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-10-07 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-10-06 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-10-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-10-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-10-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-09-30 | $5.27 | $5.38 | $5.13 | $5.18 | $5.18 | 16,936,280 |
| 2020-09-29 | $5.24 | $5.42 | $5.20 | $5.32 | $5.32 | 20,412,910 |
| 2020-09-28 | $5.17 | $5.35 | $5.08 | $5.25 | $5.25 | 26,468,270 |
| 2020-09-25 | $5.23 | $5.30 | $5.03 | $5.10 | $5.10 | 20,511,000 |
| 2020-09-24 | $5.52 | $5.52 | $5.17 | $5.18 | $5.18 | 30,657,700 |
| 2020-09-23 | $5.52 | $5.64 | $5.37 | $5.58 | $5.58 | 38,750,320 |
| 2020-09-22 | $5.45 | $5.88 | $5.42 | $5.69 | $5.69 | 68,047,170 |
| 2020-09-21 | $5.51 | $5.89 | $5.40 | $5.44 | $5.44 | 59,942,270 |
| 2020-09-18 | $5.30 | $5.34 | $5.05 | $5.25 | $5.25 | 28,501,300 |
| 2020-09-17 | $5.38 | $5.44 | $5.23 | $5.33 | $5.33 | 25,995,990 |
| 2020-09-16 | $5.52 | $5.66 | $5.27 | $5.38 | $5.38 | 34,653,150 |
| 2020-09-15 | $5.43 | $5.89 | $5.43 | $5.57 | $5.57 | 66,391,860 |
| 2020-09-14 | $5.52 | $5.95 | $5.45 | $5.80 | $5.80 | 33,200,500 |
| 2020-09-11 | $5.30 | $5.57 | $5.21 | $5.50 | $5.50 | 35,210,080 |
| 2020-09-10 | $6.08 | $6.15 | $5.31 | $5.41 | $5.41 | 53,408,880 |
| 2020-09-09 | $6.80 | $6.92 | $6.21 | $6.30 | $6.30 | 72,106,700 |
| 2020-09-08 | $6.58 | $7.07 | $6.55 | $7.05 | $7.05 | 79,283,910 |
| 2020-09-07 | $6.40 | $7.30 | $6.38 | $6.75 | $6.75 | 73,265,860 |
| 2020-09-04 | $5.94 | $6.48 | $5.94 | $6.32 | $6.32 | 58,239,630 |
| 2020-09-03 | $6.07 | $6.28 | $5.87 | $6.04 | $6.04 | 48,703,660 |
| 2020-09-02 | $5.59 | $6.22 | $5.55 | $5.97 | $5.97 | 51,767,020 |
| 2020-09-01 | $5.41 | $5.58 | $5.41 | $5.57 | $5.57 | 16,917,990 |
| 2020-08-31 | $5.64 | $5.68 | $5.45 | $5.47 | $5.47 | 20,597,790 |
| 2020-08-28 | $5.58 | $5.76 | $5.45 | $5.61 | $5.61 | 35,728,080 |
| 2020-08-27 | $5.46 | $5.78 | $5.37 | $5.71 | $5.71 | 36,643,750 |
| 2020-08-26 | $5.57 | $5.75 | $5.39 | $5.43 | $5.43 | 29,228,660 |
| 2020-08-25 | $5.33 | $5.66 | $5.22 | $5.61 | $5.61 | 40,909,630 |
| 2020-08-24 | $5.18 | $5.38 | $5.05 | $5.34 | $5.34 | 21,815,010 |
| 2020-08-21 | $5.26 | $5.35 | $5.15 | $5.21 | $5.21 | 16,341,990 |
| 2020-08-20 | $5.21 | $5.48 | $5.15 | $5.20 | $5.20 | 26,173,670 |
| 2020-08-19 | $5.16 | $5.36 | $5.10 | $5.26 | $5.26 | 27,427,940 |
| 2020-08-18 | $5.16 | $5.28 | $5.10 | $5.20 | $5.20 | 18,479,990 |
| 2020-08-17 | $5.18 | $5.20 | $5.10 | $5.16 | $5.16 | 16,276,970 |
| 2020-08-14 | $5.17 | $5.19 | $5.06 | $5.14 | $5.14 | 15,150,130 |
| 2020-08-13 | $4.91 | $5.21 | $4.91 | $5.17 | $5.17 | 29,218,170 |
| 2020-08-12 | $4.90 | $4.93 | $4.78 | $4.93 | $4.93 | 10,471,560 |
| 2020-08-11 | $5.04 | $5.08 | $4.89 | $4.90 | $4.90 | 13,375,800 |
| 2020-08-10 | $4.96 | $5.22 | $4.96 | $5.07 | $5.07 | 17,330,670 |
| 2020-08-07 | $5.08 | $5.09 | $4.89 | $4.96 | $4.96 | 14,457,990 |
| 2020-08-06 | $5.09 | $5.19 | $4.97 | $5.11 | $5.11 | 17,706,970 |
| 2020-08-05 | $5.05 | $5.18 | $4.93 | $5.10 | $5.10 | 18,265,200 |
| 2020-08-04 | $5.05 | $5.05 | $4.96 | $4.97 | $4.97 | 10,413,890 |
| 2020-08-03 | $4.91 | $5.05 | $4.87 | $5.05 | $5.05 | 14,499,220 |
| 2020-07-31 | $4.85 | $4.93 | $4.81 | $4.91 | $4.91 | 9,117,160 |
| 2020-07-30 | $4.91 | $4.96 | $4.82 | $4.83 | $4.83 | 10,319,960 |
| 2020-07-29 | $4.80 | $4.92 | $4.72 | $4.89 | $4.89 | 9,987,760 |
| 2020-07-28 | $4.73 | $4.82 | $4.73 | $4.78 | $4.78 | 6,755,500 |
| 2020-07-27 | $4.76 | $4.80 | $4.67 | $4.74 | $4.74 | 8,842,840 |
| 2020-07-24 | $4.96 | $5.05 | $4.72 | $4.75 | $4.75 | 13,548,200 |
| 2020-07-23 | $5.00 | $5.00 | $4.83 | $4.94 | $4.94 | 11,252,940 |
| 2020-07-22 | $5.05 | $5.14 | $4.98 | $5.04 | $5.04 | 12,880,220 |
| 2020-07-21 | $5.03 | $5.11 | $4.96 | $5.02 | $5.02 | 10,125,830 |
| 2020-07-20 | $4.88 | $5.03 | $4.88 | $5.03 | $5.03 | 11,463,780 |
| 2020-07-17 | $4.83 | $4.91 | $4.78 | $4.84 | $4.84 | 15,208,410 |
| 2020-07-16 | $5.15 | $5.15 | $4.78 | $4.84 | $4.84 | 17,993,980 |
| 2020-07-15 | $5.39 | $5.42 | $5.10 | $5.10 | $5.10 | 18,081,940 |
| 2020-07-14 | $5.48 | $5.55 | $5.23 | $5.33 | $5.33 | 21,486,980 |
| 2020-07-13 | $5.31 | $5.51 | $5.30 | $5.46 | $5.46 | 28,757,710 |
| 2020-07-10 | $5.35 | $5.42 | $5.17 | $5.19 | $5.19 | 24,293,430 |
| 2020-07-09 | $5.28 | $5.40 | $5.23 | $5.37 | $5.37 | 29,050,530 |
| 2020-07-08 | $5.13 | $5.29 | $5.08 | $5.24 | $5.24 | 30,044,430 |
| 2020-07-07 | $5.12 | $5.25 | $5.04 | $5.15 | $5.15 | 32,442,890 |
| 2020-07-06 | $4.93 | $5.08 | $4.86 | $5.08 | $5.08 | 27,935,420 |
| 2020-07-03 | $4.81 | $4.87 | $4.77 | $4.86 | $4.86 | 17,197,880 |
| 2020-07-02 | $4.74 | $4.84 | $4.70 | $4.81 | $4.81 | 16,128,060 |
| 2020-07-01 | $4.80 | $4.80 | $4.68 | $4.73 | $4.73 | 10,530,940 |
| 2020-06-30 | $4.72 | $4.78 | $4.69 | $4.75 | $4.75 | 9,787,090 |
| 2020-06-29 | $4.75 | $4.75 | $4.63 | $4.66 | $4.66 | 9,272,250 |
| 2020-06-26 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2020-06-25 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2020-06-24 | $4.77 | $4.81 | $4.72 | $4.76 | $4.76 | 11,073,590 |
| 2020-06-23 | $4.83 | $4.86 | $4.73 | $4.75 | $4.75 | 17,129,350 |
| 2020-06-22 | $4.83 | $4.91 | $4.81 | $4.86 | $4.86 | 21,701,390 |
| 2020-06-19 | $4.95 | $5.04 | $4.84 | $4.86 | $4.86 | 33,560,030 |
| 2020-06-18 | $4.81 | $5.19 | $4.81 | $5.03 | $5.03 | 60,261,470 |
| 2020-06-17 | $5.38 | $5.56 | $5.22 | $5.23 | $5.23 | 98,740,270 |
| 2020-06-16 | $4.85 | $5.05 | $4.85 | $5.05 | $5.05 | 13,343,010 |
| 2020-06-15 | $4.62 | $4.69 | $4.56 | $4.59 | $4.59 | 7,840,290 |
| 2020-06-12 | $4.53 | $4.63 | $4.49 | $4.58 | $4.58 | 6,286,710 |
| 2020-06-11 | $4.56 | $4.68 | $4.55 | $4.61 | $4.61 | 7,322,080 |
| 2020-06-10 | $4.70 | $4.71 | $4.55 | $4.58 | $4.58 | 7,670,230 |
| 2020-06-09 | $4.65 | $4.72 | $4.62 | $4.70 | $4.70 | 8,608,350 |
| 2020-06-08 | $4.69 | $4.77 | $4.65 | $4.67 | $4.67 | 8,521,900 |
| 2020-06-05 | $4.66 | $4.72 | $4.60 | $4.65 | $4.65 | 7,817,120 |
| 2020-06-04 | $4.68 | $4.73 | $4.63 | $4.70 | $4.70 | 8,236,390 |
| 2020-06-03 | $4.70 | $4.75 | $4.65 | $4.68 | $4.68 | 11,659,480 |
| 2020-06-02 | $4.71 | $4.72 | $4.63 | $4.68 | $4.68 | 9,423,910 |
| 2020-06-01 | $4.55 | $4.72 | $4.52 | $4.71 | $4.71 | 14,020,980 |
| 2020-05-29 | $4.58 | $4.61 | $4.50 | $4.52 | $4.52 | 7,412,700 |
| 2020-05-28 | $4.53 | $4.57 | $4.43 | $4.56 | $4.56 | 8,646,740 |
| 2020-05-27 | $4.66 | $4.66 | $4.54 | $4.56 | $4.56 | 9,294,170 |
| 2020-05-26 | $4.58 | $4.68 | $4.52 | $4.65 | $4.65 | 10,973,260 |
| 2020-05-25 | $4.50 | $4.60 | $4.43 | $4.57 | $4.57 | 9,725,840 |
| 2020-05-22 | $4.39 | $4.53 | $4.36 | $4.50 | $4.50 | 10,461,320 |
| 2020-05-21 | $4.46 | $4.50 | $4.37 | $4.39 | $4.39 | 8,259,470 |
| 2020-05-20 | $4.56 | $4.56 | $4.43 | $4.44 | $4.44 | 9,758,700 |
| 2020-05-19 | $4.56 | $4.64 | $4.53 | $4.56 | $4.56 | 9,984,030 |
| 2020-05-18 | $4.74 | $4.75 | $4.51 | $4.53 | $4.53 | 13,197,130 |
| 2020-05-15 | $4.71 | $4.75 | $4.66 | $4.71 | $4.71 | 9,724,340 |
| 2020-05-14 | $4.69 | $4.79 | $4.68 | $4.71 | $4.71 | 11,462,200 |
| 2020-05-13 | $4.73 | $4.85 | $4.70 | $4.77 | $4.77 | 13,385,100 |
| 2020-05-12 | $4.85 | $4.91 | $4.71 | $4.77 | $4.77 | 22,758,990 |
| 2020-05-11 | $4.95 | $5.07 | $4.87 | $4.96 | $4.96 | 37,385,940 |
| 2020-05-08 | $5.45 | $5.45 | $5.13 | $5.23 | $5.23 | 66,352,250 |
| 2020-05-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 12,576,700 |
| 2020-05-06 | $4.55 | $4.66 | $4.48 | $4.66 | $4.66 | 9,783,980 |
| 2020-05-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-05-04 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-05-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-04-30 | $4.40 | $4.57 | $4.38 | $4.54 | $4.54 | 11,235,400 |
| 2020-04-29 | $4.45 | $4.50 | $4.33 | $4.35 | $4.35 | 10,312,490 |
| 2020-04-28 | $4.70 | $4.71 | $4.25 | $4.46 | $4.46 | 18,286,520 |
| 2020-04-27 | $4.71 | $4.79 | $4.64 | $4.72 | $4.72 | 9,080,560 |
| 2020-04-24 | $5.00 | $5.00 | $4.68 | $4.71 | $4.71 | 16,919,640 |
| 2020-04-23 | $5.12 | $5.12 | $4.97 | $4.98 | $4.98 | 11,056,700 |
| 2020-04-22 | $5.01 | $5.12 | $4.96 | $5.10 | $5.10 | 10,785,580 |
| 2020-04-21 | $5.01 | $5.08 | $4.92 | $5.06 | $5.06 | 11,561,340 |
| 2020-04-20 | $5.05 | $5.08 | $4.95 | $5.03 | $5.03 | 14,566,840 |
| 2020-04-17 | $5.11 | $5.18 | $5.03 | $5.04 | $5.04 | 16,299,010 |
| 2020-04-16 | $5.22 | $5.22 | $5.03 | $5.07 | $5.07 | 20,732,510 |
| 2020-04-15 | $5.48 | $5.48 | $5.17 | $5.20 | $5.20 | 26,164,560 |
| 2020-04-14 | $5.45 | $5.55 | $5.34 | $5.48 | $5.48 | 22,995,660 |
| 2020-04-13 | $5.40 | $5.51 | $5.29 | $5.47 | $5.47 | 22,405,410 |
| 2020-04-10 | $5.81 | $5.81 | $5.46 | $5.50 | $5.50 | 40,836,300 |
| 2020-04-09 | $6.00 | $6.20 | $5.82 | $5.89 | $5.89 | 45,148,600 |
| 2020-04-08 | $5.82 | $6.04 | $5.76 | $5.87 | $5.87 | 42,540,790 |
| 2020-04-07 | $5.75 | $5.90 | $5.60 | $5.89 | $5.89 | 42,764,850 |
| 2020-04-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-04-03 | $5.75 | $5.79 | $5.51 | $5.55 | $5.55 | 36,068,340 |
| 2020-04-02 | $5.40 | $5.80 | $5.37 | $5.78 | $5.78 | 48,973,740 |
| 2020-04-01 | $5.30 | $5.55 | $5.27 | $5.49 | $5.49 | 46,953,860 |
| 2020-03-31 | $5.44 | $5.53 | $5.24 | $5.25 | $5.25 | 45,354,820 |
| 2020-03-30 | $5.90 | $5.95 | $5.44 | $5.44 | $5.44 | 66,849,100 |
| 2020-03-27 | $6.10 | $6.52 | $5.91 | $6.04 | $6.04 | 96,187,220 |
| 2020-03-26 | $6.00 | $6.24 | $5.87 | $6.18 | $6.18 | 91,092,490 |
| 2020-03-25 | $5.78 | $6.33 | $5.65 | $6.33 | $6.33 | 123,755,990 |
| 2020-03-24 | $5.65 | $5.78 | $5.33 | $5.75 | $5.75 | 45,276,480 |
| 2020-03-23 | $5.25 | $5.80 | $5.21 | $5.51 | $5.51 | 38,783,420 |
| 2020-03-20 | $5.40 | $5.47 | $5.28 | $5.45 | $5.45 | 29,031,030 |
| 2020-03-19 | $5.05 | $5.40 | $5.01 | $5.33 | $5.33 | 34,476,890 |
| 2020-03-18 | $5.47 | $5.59 | $5.07 | $5.08 | $5.08 | 33,669,750 |
| 2020-03-17 | $5.50 | $5.65 | $5.01 | $5.44 | $5.44 | 34,071,910 |
| 2020-03-16 | $5.99 | $6.00 | $5.41 | $5.41 | $5.41 | 54,774,150 |
| 2020-03-13 | $5.42 | $6.22 | $5.41 | $6.01 | $6.01 | 65,063,400 |
| 2020-03-12 | $5.50 | $5.88 | $5.50 | $5.85 | $5.85 | 54,539,120 |
| 2020-03-11 | $6.00 | $6.35 | $5.65 | $5.69 | $5.69 | 93,285,780 |
| 2020-03-10 | $5.30 | $5.93 | $5.15 | $5.93 | $5.93 | 74,336,390 |
| 2020-03-09 | $5.28 | $5.75 | $5.25 | $5.39 | $5.39 | 53,814,990 |
| 2020-03-06 | $5.58 | $5.66 | $5.31 | $5.43 | $5.43 | 75,064,840 |
| 2020-03-05 | $5.60 | $5.72 | $5.50 | $5.72 | $5.72 | 51,413,640 |
| 2020-03-04 | $5.12 | $5.29 | $5.09 | $5.20 | $5.20 | 18,368,660 |
| 2020-03-03 | $5.25 | $5.39 | $5.09 | $5.14 | $5.14 | 25,504,430 |
| 2020-03-02 | $4.60 | $5.20 | $4.60 | $5.09 | $5.09 | 26,171,100 |
| 2020-02-28 | $5.06 | $5.15 | $4.76 | $4.79 | $4.79 | 25,345,000 |
| 2020-02-27 | $5.37 | $5.44 | $5.15 | $5.29 | $5.29 | 25,180,900 |
| 2020-02-26 | $5.55 | $5.61 | $5.31 | $5.35 | $5.35 | 39,611,000 |
| 2020-02-25 | $5.22 | $5.78 | $5.17 | $5.70 | $5.70 | 59,708,320 |
| 2020-02-24 | $5.21 | $5.57 | $5.14 | $5.42 | $5.42 | 39,111,930 |
| 2020-02-21 | $4.99 | $5.18 | $4.98 | $5.12 | $5.12 | 20,085,030 |
| 2020-02-20 | $4.85 | $5.10 | $4.79 | $5.01 | $5.01 | 20,516,780 |
| 2020-02-19 | $4.89 | $5.01 | $4.87 | $4.88 | $4.88 | 12,046,430 |
| 2020-02-18 | $4.86 | $4.95 | $4.77 | $4.90 | $4.90 | 15,627,100 |
| 2020-02-17 | $4.60 | $4.81 | $4.56 | $4.79 | $4.79 | 17,101,650 |
| 2020-02-14 | $4.54 | $4.62 | $4.48 | $4.52 | $4.52 | 9,236,240 |
| 2020-02-13 | $4.66 | $4.71 | $4.52 | $4.55 | $4.55 | 10,007,700 |
| 2020-02-12 | $4.49 | $4.69 | $4.49 | $4.66 | $4.66 | 12,341,790 |
| 2020-02-11 | $4.62 | $4.62 | $4.52 | $4.55 | $4.55 | 9,981,390 |
| 2020-02-10 | $4.48 | $4.65 | $4.45 | $4.57 | $4.57 | 13,405,100 |
| 2020-02-07 | $4.38 | $4.63 | $4.33 | $4.52 | $4.52 | 18,943,890 |
| 2020-02-06 | $4.20 | $4.38 | $4.20 | $4.38 | $4.38 | 14,977,050 |
| 2020-02-05 | $4.21 | $4.36 | $4.16 | $4.25 | $4.25 | 14,648,770 |
| 2020-02-04 | $4.03 | $4.24 | $4.03 | $4.18 | $4.18 | 27,789,600 |
| 2020-02-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 955,300 |
| 2020-01-31 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2020-01-30 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2020-01-29 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2020-01-28 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2020-01-27 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2020-01-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2020-01-23 | $5.21 | $5.23 | $4.93 | $4.98 | $4.98 | 13,257,300 |
| 2020-01-22 | $5.18 | $5.26 | $5.05 | $5.23 | $5.23 | 13,078,160 |
| 2020-01-21 | $5.23 | $5.43 | $5.17 | $5.22 | $5.22 | 14,372,450 |
| 2020-01-20 | $5.50 | $5.52 | $5.10 | $5.34 | $5.34 | 20,769,010 |
| 2020-01-17 | $5.49 | $5.65 | $5.49 | $5.53 | $5.53 | 14,256,030 |
| 2020-01-16 | $5.51 | $5.65 | $5.48 | $5.48 | $5.48 | 13,728,460 |
| 2020-01-15 | $5.57 | $5.58 | $5.41 | $5.52 | $5.52 | 10,361,090 |
| 2020-01-14 | $5.61 | $5.63 | $5.53 | $5.56 | $5.56 | 11,427,090 |
| 2020-01-13 | $5.51 | $5.61 | $5.48 | $5.59 | $5.59 | 15,789,620 |
| 2020-01-10 | $5.52 | $5.56 | $5.43 | $5.50 | $5.50 | 18,621,080 |
| 2020-01-09 | $5.49 | $5.64 | $5.49 | $5.57 | $5.57 | 14,803,390 |
| 2020-01-08 | $5.54 | $5.58 | $5.41 | $5.43 | $5.43 | 13,193,070 |
| 2020-01-07 | $5.56 | $5.61 | $5.50 | $5.61 | $5.61 | 15,700,140 |
| 2020-01-06 | $5.43 | $5.57 | $5.40 | $5.52 | $5.52 | 17,513,690 |
| 2020-01-03 | $5.39 | $5.68 | $5.33 | $5.52 | $5.52 | 25,331,630 |
| 2020-01-02 | $5.20 | $5.36 | $5.16 | $5.36 | $5.36 | 16,637,000 |
| 2020-01-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-12-31 | $5.22 | $5.24 | $5.11 | $5.14 | $5.14 | 7,159,300 |
| 2019-12-30 | $5.18 | $5.20 | $5.01 | $5.19 | $5.19 | 9,344,270 |
| 2019-12-27 | $5.32 | $5.34 | $5.20 | $5.21 | $5.21 | 8,859,490 |
| 2019-12-26 | $5.29 | $5.31 | $5.23 | $5.30 | $5.30 | 6,894,300 |
| 2019-12-25 | $5.20 | $5.31 | $5.20 | $5.28 | $5.28 | 8,297,800 |
| 2019-12-24 | $5.19 | $5.23 | $5.15 | $5.23 | $5.23 | 7,209,000 |
| 2019-12-23 | $5.36 | $5.39 | $5.15 | $5.15 | $5.15 | 9,160,990 |
| 2019-12-20 | $5.55 | $5.56 | $5.37 | $5.37 | $5.37 | 11,572,200 |
| 2019-12-19 | $5.54 | $5.57 | $5.45 | $5.55 | $5.55 | 14,698,920 |
| 2019-12-18 | $5.56 | $5.60 | $5.52 | $5.54 | $5.54 | 14,041,910 |
| 2019-12-17 | $5.47 | $5.61 | $5.47 | $5.53 | $5.53 | 18,746,570 |
| 2019-12-16 | $5.42 | $5.48 | $5.38 | $5.48 | $5.48 | 14,395,350 |
| 2019-12-13 | $5.46 | $5.52 | $5.38 | $5.42 | $5.42 | 13,642,340 |
| 2019-12-12 | $5.38 | $5.51 | $5.35 | $5.46 | $5.46 | 25,079,720 |
| 2019-12-11 | $5.30 | $5.80 | $5.25 | $5.46 | $5.46 | 36,188,410 |
| 2019-12-10 | $5.22 | $5.29 | $5.15 | $5.27 | $5.27 | 6,925,970 |
| 2019-12-09 | $5.20 | $5.27 | $5.19 | $5.24 | $5.24 | 6,335,100 |
| 2019-12-06 | $5.14 | $5.20 | $5.11 | $5.20 | $5.20 | 6,985,740 |
| 2019-12-05 | $5.08 | $5.17 | $5.08 | $5.14 | $5.14 | 7,905,360 |
| 2019-12-04 | $5.09 | $5.12 | $5.04 | $5.07 | $5.07 | 5,386,700 |
| 2019-12-03 | $5.08 | $5.13 | $5.04 | $5.12 | $5.12 | 5,367,430 |
| 2019-12-02 | $5.09 | $5.15 | $5.05 | $5.08 | $5.08 | 5,201,740 |
| 2019-11-29 | $5.04 | $5.08 | $4.99 | $5.08 | $5.08 | 5,233,760 |
| 2019-11-28 | $4.98 | $5.12 | $4.98 | $5.05 | $5.05 | 6,674,800 |
| 2019-11-27 | $5.01 | $5.11 | $4.94 | $5.03 | $5.03 | 8,098,280 |
| 2019-11-26 | $5.04 | $5.21 | $4.96 | $5.06 | $5.06 | 13,966,350 |
| 2019-11-25 | $5.02 | $5.11 | $4.80 | $4.96 | $4.96 | 18,160,750 |
| 2019-11-22 | $5.36 | $5.43 | $5.23 | $5.25 | $5.25 | 8,364,690 |
| 2019-11-21 | $5.30 | $5.41 | $5.24 | $5.36 | $5.36 | 6,294,000 |
| 2019-11-20 | $5.45 | $5.46 | $5.30 | $5.34 | $5.34 | 7,587,570 |
| 2019-11-19 | $5.34 | $5.47 | $5.28 | $5.41 | $5.41 | 9,732,400 |
| 2019-11-18 | $5.18 | $5.28 | $5.18 | $5.26 | $5.26 | 5,370,400 |
| 2019-11-15 | $5.30 | $5.31 | $5.18 | $5.19 | $5.19 | 5,980,000 |
| 2019-11-14 | $5.20 | $5.32 | $5.17 | $5.30 | $5.30 | 7,593,770 |
| 2019-11-13 | $5.27 | $5.28 | $5.15 | $5.17 | $5.17 | 6,942,970 |
| 2019-11-12 | $5.27 | $5.33 | $5.12 | $5.30 | $5.30 | 8,831,430 |
| 2019-11-11 | $5.49 | $5.49 | $5.21 | $5.28 | $5.28 | 11,898,580 |
| 2019-11-08 | $5.59 | $5.62 | $5.52 | $5.54 | $5.54 | 7,191,870 |
| 2019-11-07 | $5.53 | $5.57 | $5.49 | $5.56 | $5.56 | 7,058,210 |
| 2019-11-06 | $5.63 | $5.67 | $5.46 | $5.50 | $5.50 | 10,543,480 |
| 2019-11-05 | $5.68 | $5.69 | $5.55 | $5.64 | $5.64 | 9,549,300 |
| 2019-11-04 | $5.72 | $5.82 | $5.64 | $5.66 | $5.66 | 10,052,770 |
| 2019-11-01 | $5.58 | $5.74 | $5.52 | $5.70 | $5.70 | 11,242,300 |
| 2019-10-31 | $5.77 | $5.84 | $5.53 | $5.57 | $5.57 | 14,209,330 |
| 2019-10-30 | $5.87 | $5.93 | $5.70 | $5.75 | $5.75 | 11,713,140 |
| 2019-10-29 | $6.05 | $6.08 | $5.83 | $5.85 | $5.85 | 19,259,950 |
| 2019-10-28 | $5.89 | $6.07 | $5.87 | $6.02 | $6.02 | 24,275,290 |
| 2019-10-25 | $5.73 | $5.85 | $5.71 | $5.81 | $5.81 | 13,532,460 |
| 2019-10-24 | $5.80 | $5.85 | $5.66 | $5.75 | $5.75 | 14,413,810 |
| 2019-10-23 | $5.93 | $5.97 | $5.75 | $5.81 | $5.81 | 18,142,540 |
| 2019-10-22 | $5.98 | $6.00 | $5.83 | $5.97 | $5.97 | 20,080,240 |
| 2019-10-21 | $5.93 | $6.10 | $5.85 | $6.00 | $6.00 | 25,753,490 |
| 2019-10-18 | $5.79 | $6.21 | $5.65 | $6.09 | $6.09 | 53,193,080 |
| 2019-10-17 | $5.62 | $5.97 | $5.62 | $5.97 | $5.97 | 20,354,390 |
| 2019-10-16 | $5.58 | $5.63 | $5.41 | $5.43 | $5.43 | 14,064,220 |
| 2019-10-15 | $5.71 | $5.73 | $5.52 | $5.58 | $5.58 | 17,603,800 |
| 2019-10-14 | $5.37 | $5.71 | $5.37 | $5.65 | $5.65 | 33,338,410 |
| 2019-10-11 | $6.19 | $6.19 | $5.54 | $5.54 | $5.54 | 34,351,250 |
| 2019-10-10 | $6.05 | $6.18 | $6.03 | $6.16 | $6.16 | 9,512,120 |
| 2019-10-09 | $5.96 | $6.04 | $5.88 | $6.04 | $6.04 | 8,031,850 |
| 2019-10-08 | $6.08 | $6.17 | $5.95 | $5.97 | $5.97 | 9,137,050 |
| 2019-10-07 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2019-10-04 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2019-10-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2019-10-02 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2019-10-01 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2019-09-30 | $6.21 | $6.28 | $6.03 | $6.07 | $6.07 | 10,234,450 |
| 2019-09-27 | $6.15 | $6.29 | $6.13 | $6.18 | $6.18 | 13,590,400 |
| 2019-09-26 | $6.86 | $6.88 | $6.12 | $6.17 | $6.17 | 34,799,180 |
| 2019-09-25 | $6.73 | $7.08 | $6.66 | $6.78 | $6.78 | 38,631,270 |
| 2019-09-24 | $6.71 | $6.92 | $6.66 | $6.81 | $6.81 | 28,151,030 |
| 2019-09-23 | $6.69 | $6.71 | $6.55 | $6.69 | $6.69 | 15,992,700 |
| 2019-09-20 | $6.90 | $6.97 | $6.72 | $6.77 | $6.77 | 26,733,590 |
| 2019-09-19 | $6.66 | $6.96 | $6.50 | $6.95 | $6.95 | 38,853,760 |
| 2019-09-18 | $6.63 | $6.85 | $6.61 | $6.72 | $6.72 | 26,713,700 |
| 2019-09-17 | $6.79 | $6.79 | $6.47 | $6.56 | $6.56 | 24,031,610 |
| 2019-09-16 | $6.75 | $6.88 | $6.65 | $6.86 | $6.86 | 26,317,100 |
| 2019-09-13 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2019-09-12 | $6.70 | $6.75 | $6.66 | $6.73 | $6.73 | 16,221,350 |
| 2019-09-11 | $6.81 | $6.83 | $6.64 | $6.66 | $6.66 | 19,512,150 |
| 2019-09-10 | $6.91 | $6.91 | $6.66 | $6.81 | $6.81 | 32,747,680 |
| 2019-09-09 | $6.62 | $6.93 | $6.55 | $6.91 | $6.91 | 42,651,350 |
| 2019-09-06 | $6.50 | $6.74 | $6.40 | $6.58 | $6.58 | 36,727,380 |
| 2019-09-05 | $6.31 | $6.87 | $6.26 | $6.50 | $6.50 | 50,711,690 |
| 2019-09-04 | $6.16 | $6.26 | $6.09 | $6.25 | $6.25 | 20,608,830 |
| 2019-09-03 | $6.03 | $6.35 | $6.01 | $6.19 | $6.19 | 23,976,420 |
| 2019-09-02 | $5.90 | $6.06 | $5.85 | $6.03 | $6.03 | 11,500,800 |
| 2019-08-30 | $6.12 | $6.16 | $5.81 | $5.90 | $5.90 | 15,056,840 |
| 2019-08-29 | $6.13 | $6.21 | $6.05 | $6.06 | $6.06 | 15,224,610 |
| 2019-08-28 | $6.02 | $6.17 | $5.96 | $6.13 | $6.13 | 18,554,630 |
| 2019-08-27 | $6.02 | $6.07 | $5.95 | $6.05 | $6.05 | 13,549,870 |
| 2019-08-26 | $5.88 | $5.97 | $5.83 | $5.90 | $5.90 | 12,124,320 |
| 2019-08-23 | $6.22 | $6.22 | $6.02 | $6.06 | $6.06 | 15,683,120 |
| 2019-08-22 | $6.16 | $6.22 | $6.11 | $6.19 | $6.19 | 13,703,640 |
| 2019-08-21 | $6.17 | $6.25 | $6.12 | $6.18 | $6.18 | 15,782,580 |
| 2019-08-20 | $6.31 | $6.37 | $6.17 | $6.19 | $6.19 | 23,153,550 |
| 2019-08-19 | $6.12 | $6.32 | $6.06 | $6.31 | $6.31 | 30,396,960 |
| 2019-08-16 | $6.09 | $6.15 | $5.99 | $6.03 | $6.03 | 18,790,500 |
| 2019-08-15 | $5.72 | $6.08 | $5.66 | $6.07 | $6.07 | 21,673,720 |
| 2019-08-14 | $6.16 | $6.18 | $5.94 | $5.97 | $5.97 | 20,396,410 |
| 2019-08-13 | $5.88 | $6.09 | $5.82 | $6.01 | $6.01 | 28,193,840 |
| 2019-08-12 | $5.60 | $6.16 | $5.60 | $6.13 | $6.13 | 43,794,060 |
| 2019-08-09 | $5.83 | $5.89 | $5.56 | $5.60 | $5.60 | 15,059,700 |
| 2019-08-08 | $5.68 | $5.87 | $5.66 | $5.81 | $5.81 | 17,368,820 |
| 2019-08-07 | $5.69 | $5.79 | $5.60 | $5.61 | $5.61 | 13,460,190 |
| 2019-08-06 | $5.74 | $5.80 | $5.36 | $5.63 | $5.63 | 20,477,200 |
| 2019-08-05 | $5.79 | $6.05 | $5.78 | $5.91 | $5.91 | 13,050,560 |
| 2019-08-02 | $5.89 | $5.96 | $5.71 | $5.85 | $5.85 | 15,369,480 |
| 2019-08-01 | $6.14 | $6.21 | $6.05 | $6.10 | $6.10 | 10,449,160 |
| 2019-07-31 | $6.16 | $6.28 | $6.10 | $6.22 | $6.22 | 13,325,360 |
| 2019-07-30 | $6.09 | $6.23 | $6.09 | $6.22 | $6.22 | 13,366,960 |
| 2019-07-29 | $6.12 | $6.19 | $6.07 | $6.14 | $6.14 | 9,319,760 |
| 2019-07-26 | $6.05 | $6.14 | $6.00 | $6.11 | $6.11 | 9,376,800 |
| 2019-07-25 | $6.13 | $6.20 | $6.05 | $6.06 | $6.06 | 11,455,400 |
| 2019-07-24 | $6.06 | $6.21 | $6.05 | $6.09 | $6.09 | 13,207,050 |
| 2019-07-23 | $5.87 | $6.02 | $5.83 | $5.99 | $5.99 | 13,648,850 |
| 2019-07-22 | $6.18 | $6.22 | $5.65 | $5.80 | $5.80 | 15,285,580 |
| 2019-07-19 | $6.14 | $6.24 | $6.10 | $6.13 | $6.13 | 10,345,200 |
| 2019-07-18 | $6.32 | $6.34 | $6.10 | $6.10 | $6.10 | 18,668,000 |
| 2019-07-17 | $6.49 | $6.58 | $6.40 | $6.41 | $6.41 | 15,291,100 |
| 2019-07-16 | $6.42 | $6.64 | $6.38 | $6.53 | $6.53 | 17,627,730 |
| 2019-07-15 | $6.40 | $6.54 | $6.16 | $6.46 | $6.46 | 16,396,100 |
| 2019-07-12 | $6.56 | $6.57 | $6.33 | $6.38 | $6.38 | 17,860,240 |
| 2019-07-11 | $6.78 | $6.82 | $6.51 | $6.56 | $6.56 | 19,435,230 |
| 2019-07-10 | $6.69 | $6.84 | $6.52 | $6.75 | $6.75 | 22,102,130 |
| 2019-07-09 | $6.69 | $6.69 | $6.53 | $6.64 | $6.64 | 14,221,400 |
| 2019-07-08 | $6.90 | $6.90 | $6.39 | $6.62 | $6.62 | 29,576,950 |
| 2019-07-05 | $7.06 | $7.21 | $7.01 | $7.02 | $7.02 | 24,328,520 |
| 2019-07-04 | $7.03 | $7.16 | $6.81 | $7.16 | $7.16 | 38,824,330 |
| 2019-07-03 | $6.88 | $7.09 | $6.87 | $7.02 | $7.02 | 47,108,740 |
| 2019-07-02 | $8.40 | $8.40 | $7.38 | $7.40 | $7.40 | 104,118,720 |
| 2019-07-01 | $7.80 | $7.81 | $7.80 | $7.81 | $7.81 | 23,800,830 |
| 2019-06-28 | $7.50 | $7.50 | $6.92 | $7.10 | $7.10 | 77,058,740 |
| 2019-06-27 | $6.77 | $7.43 | $6.71 | $7.43 | $7.43 | 68,455,040 |
| 2019-06-26 | $6.64 | $6.96 | $6.57 | $6.75 | $6.75 | 33,182,490 |
| 2019-06-25 | $6.90 | $6.92 | $6.64 | $6.73 | $6.73 | 36,786,600 |
| 2019-06-24 | $6.83 | $7.08 | $6.69 | $7.00 | $7.00 | 52,574,290 |
| 2019-06-21 | $6.90 | $7.07 | $6.73 | $6.80 | $6.80 | 58,951,010 |
| 2019-06-20 | $6.67 | $6.86 | $6.46 | $6.74 | $6.74 | 77,054,390 |
| 2019-06-19 | $6.37 | $6.83 | $6.30 | $6.83 | $6.83 | 88,040,490 |
| 2019-06-18 | $6.31 | $6.37 | $6.17 | $6.21 | $6.21 | 24,983,890 |
| 2019-06-17 | $6.38 | $6.40 | $6.11 | $6.25 | $6.25 | 44,452,290 |
| 2019-06-14 | $6.85 | $7.15 | $6.63 | $6.71 | $6.71 | 65,043,270 |
| 2019-06-13 | $6.81 | $7.10 | $6.54 | $6.62 | $6.62 | 47,835,520 |
| 2019-06-12 | $6.53 | $6.89 | $6.50 | $6.53 | $6.53 | 52,526,720 |
| 2019-06-11 | $6.38 | $6.60 | $6.19 | $6.52 | $6.52 | 48,603,550 |
| 2019-06-10 | $5.83 | $6.30 | $5.82 | $6.17 | $6.17 | 39,681,490 |
| 2019-06-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2019-06-06 | $6.25 | $6.30 | $5.95 | $5.95 | $5.95 | 59,545,250 |
| 2019-06-05 | $6.38 | $6.80 | $6.22 | $6.61 | $6.61 | 77,162,960 |
| 2019-06-04 | $6.36 | $6.64 | $6.13 | $6.18 | $6.18 | 43,827,000 |
| 2019-06-03 | $6.39 | $6.65 | $6.13 | $6.47 | $6.47 | 49,034,030 |
| 2019-05-31 | $6.43 | $6.62 | $6.16 | $6.28 | $6.28 | 41,456,370 |
| 2019-05-30 | $6.21 | $6.79 | $6.21 | $6.42 | $6.42 | 50,838,070 |
| 2019-05-29 | $6.04 | $6.42 | $6.04 | $6.19 | $6.19 | 33,665,110 |
| 2019-05-28 | $5.94 | $6.45 | $5.92 | $6.12 | $6.12 | 41,499,690 |
| 2019-05-27 | $5.70 | $5.94 | $5.64 | $5.92 | $5.92 | 26,390,820 |
| 2019-05-24 | $5.95 | $6.07 | $5.60 | $5.60 | $5.60 | 34,323,910 |
| 2019-05-23 | $6.30 | $6.35 | $5.92 | $6.09 | $6.09 | 52,754,380 |
| 2019-05-22 | $6.03 | $6.72 | $6.00 | $6.51 | $6.51 | 73,022,600 |
| 2019-05-21 | $5.95 | $6.33 | $5.69 | $6.11 | $6.11 | 52,954,580 |
| 2019-05-20 | $6.73 | $6.73 | $5.51 | $6.15 | $6.15 | 71,632,760 |
| 2019-05-17 | $5.62 | $6.12 | $5.62 | $6.12 | $6.12 | 18,912,720 |
| 2019-05-16 | $5.63 | $5.68 | $5.47 | $5.56 | $5.56 | 17,476,020 |
| 2019-05-15 | $5.74 | $5.84 | $5.56 | $5.62 | $5.62 | 21,135,380 |
| 2019-05-14 | $5.33 | $5.65 | $5.32 | $5.53 | $5.53 | 24,357,520 |
| 2019-05-13 | $5.39 | $5.57 | $5.31 | $5.46 | $5.46 | 19,732,250 |
| 2019-05-10 | $5.20 | $5.53 | $5.08 | $5.47 | $5.47 | 25,327,770 |
| 2019-05-09 | $5.15 | $5.30 | $5.10 | $5.14 | $5.14 | 11,598,290 |
| 2019-05-08 | $5.09 | $5.40 | $5.01 | $5.20 | $5.20 | 19,242,150 |
| 2019-05-07 | $5.20 | $5.43 | $5.08 | $5.27 | $5.27 | 24,237,970 |
| 2019-05-06 | $5.48 | $5.48 | $5.29 | $5.29 | $5.29 | 26,523,300 |
| 2019-05-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-05-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-05-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2019-04-30 | $6.08 | $6.19 | $5.88 | $5.88 | $5.88 | 34,043,690 |
| 2019-04-29 | $7.08 | $7.15 | $6.53 | $6.53 | $6.53 | 53,177,380 |
| 2019-04-26 | $6.74 | $7.60 | $6.72 | $7.26 | $7.26 | 86,479,850 |
| 2019-04-25 | $6.59 | $7.36 | $6.52 | $6.95 | $6.95 | 81,017,790 |
| 2019-04-24 | $6.51 | $6.88 | $6.44 | $6.69 | $6.69 | 35,601,400 |
| 2019-04-23 | $6.60 | $6.63 | $6.25 | $6.37 | $6.37 | 32,903,730 |
| 2019-04-22 | $6.80 | $7.13 | $6.70 | $6.71 | $6.71 | 47,586,390 |
| 2019-04-19 | $6.49 | $7.25 | $6.41 | $6.95 | $6.95 | 61,066,410 |
| 2019-04-18 | $6.47 | $6.84 | $6.35 | $6.61 | $6.61 | 46,044,920 |
| 2019-04-17 | $6.58 | $6.86 | $6.50 | $6.66 | $6.66 | 76,190,390 |
| 2019-04-16 | $5.78 | $6.45 | $5.77 | $6.45 | $6.45 | 42,350,840 |
| 2019-04-15 | $5.95 | $6.15 | $5.86 | $5.86 | $5.86 | 16,937,000 |
| 2019-04-12 | $5.85 | $5.94 | $5.82 | $5.86 | $5.86 | 8,985,390 |
| 2019-04-11 | $6.00 | $6.03 | $5.83 | $5.83 | $5.83 | 11,078,400 |
| 2019-04-10 | $6.10 | $6.10 | $5.89 | $5.99 | $5.99 | 14,113,900 |
| 2019-04-09 | $5.95 | $6.08 | $5.87 | $6.02 | $6.02 | 13,972,310 |
| 2019-04-08 | $6.11 | $6.13 | $5.79 | $5.90 | $5.90 | 17,164,580 |
| 2019-04-05 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2019-04-04 | $6.17 | $6.18 | $6.05 | $6.07 | $6.07 | 15,023,500 |
| 2019-04-03 | $6.04 | $6.15 | $6.00 | $6.15 | $6.15 | 15,850,200 |
| 2019-04-02 | $6.15 | $6.29 | $6.07 | $6.10 | $6.10 | 24,273,110 |
| 2019-04-01 | $5.95 | $6.16 | $5.90 | $6.13 | $6.13 | 20,387,130 |
| 2019-03-29 | $5.76 | $5.89 | $5.55 | $5.89 | $5.89 | 19,770,550 |
| 2019-03-28 | $5.75 | $5.99 | $5.69 | $5.72 | $5.72 | 17,558,800 |
| 2019-03-27 | $5.81 | $5.85 | $5.56 | $5.80 | $5.80 | 16,139,400 |
| 2019-03-26 | $6.06 | $6.11 | $5.71 | $5.74 | $5.74 | 19,561,430 |
| 2019-03-25 | $6.03 | $6.18 | $5.98 | $6.06 | $6.06 | 15,322,660 |
| 2019-03-22 | $6.18 | $6.25 | $6.00 | $6.17 | $6.17 | 17,158,060 |
| 2019-03-21 | $6.10 | $6.30 | $6.05 | $6.23 | $6.23 | 21,219,550 |
| 2019-03-20 | $6.23 | $6.26 | $5.97 | $6.08 | $6.08 | 18,267,720 |
| 2019-03-19 | $6.18 | $6.33 | $6.11 | $6.19 | $6.19 | 16,751,280 |
| 2019-03-18 | $6.00 | $6.19 | $5.99 | $6.18 | $6.18 | 20,680,000 |
| 2019-03-15 | $6.12 | $6.17 | $5.93 | $6.07 | $6.07 | 21,421,100 |
| 2019-03-14 | $6.33 | $6.48 | $5.92 | $6.05 | $6.05 | 31,612,510 |
| 2019-03-13 | $6.90 | $6.98 | $6.48 | $6.51 | $6.51 | 60,638,850 |
| 2019-03-12 | $6.68 | $7.45 | $6.60 | $7.20 | $7.20 | 88,180,320 |
| 2019-03-11 | $7.01 | $7.19 | $6.48 | $6.77 | $6.77 | 72,631,750 |
| 2019-03-08 | $7.21 | $7.26 | $6.60 | $6.68 | $6.68 | 66,375,980 |
| 2019-03-07 | $5.97 | $6.60 | $5.97 | $6.60 | $6.60 | 33,560,110 |
| 2019-03-06 | $6.17 | $6.17 | $5.80 | $6.00 | $6.00 | 44,552,790 |
| 2019-03-05 | $5.46 | $6.06 | $5.45 | $6.06 | $6.06 | 50,200,060 |
| 2019-03-04 | $5.45 | $5.65 | $5.44 | $5.51 | $5.51 | 27,188,390 |
| 2019-03-01 | $5.37 | $5.52 | $5.35 | $5.44 | $5.44 | 16,616,460 |
| 2019-02-28 | $5.40 | $5.56 | $5.32 | $5.38 | $5.38 | 16,097,070 |
| 2019-02-27 | $5.30 | $5.55 | $5.25 | $5.42 | $5.42 | 28,356,090 |
| 2019-02-26 | $5.51 | $5.59 | $5.34 | $5.35 | $5.35 | 31,808,920 |
| 2019-02-25 | $5.42 | $5.64 | $5.32 | $5.57 | $5.57 | 34,895,590 |
| 2019-02-22 | $5.11 | $5.40 | $5.09 | $5.32 | $5.32 | 28,927,700 |
| 2019-02-21 | $5.02 | $5.47 | $4.98 | $5.16 | $5.16 | 39,716,130 |
| 2019-02-20 | $4.92 | $5.14 | $4.83 | $5.08 | $5.08 | 21,039,370 |
| 2019-02-19 | $5.00 | $5.04 | $4.86 | $4.95 | $4.95 | 17,258,300 |
| 2019-02-18 | $4.83 | $5.01 | $4.83 | $5.00 | $5.00 | 17,202,500 |
| 2019-02-15 | $4.90 | $4.94 | $4.80 | $4.81 | $4.81 | 12,470,580 |
| 2019-02-14 | $4.81 | $4.91 | $4.80 | $4.85 | $4.85 | 11,949,010 |
| 2019-02-13 | $4.71 | $4.90 | $4.71 | $4.85 | $4.85 | 15,271,300 |
| 2019-02-12 | $4.78 | $4.80 | $4.68 | $4.73 | $4.73 | 12,067,020 |
| 2019-02-11 | $4.62 | $4.77 | $4.58 | $4.73 | $4.73 | 13,519,500 |
| 2019-02-08 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-02-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-02-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-02-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-02-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-02-01 | $4.48 | $4.63 | $4.43 | $4.60 | $4.60 | 9,671,800 |
| 2019-01-31 | $4.58 | $4.61 | $4.37 | $4.43 | $4.43 | 10,125,660 |
| 2019-01-30 | $4.38 | $4.53 | $4.32 | $4.40 | $4.40 | 7,921,820 |
| 2019-01-29 | $4.60 | $4.62 | $4.35 | $4.40 | $4.40 | 12,026,900 |
| 2019-01-28 | $4.76 | $4.79 | $4.52 | $4.64 | $4.64 | 9,431,900 |
| 2019-01-25 | $4.85 | $4.88 | $4.68 | $4.71 | $4.71 | 10,244,900 |
| 2019-01-24 | $4.85 | $4.93 | $4.82 | $4.87 | $4.87 | 7,980,200 |
| 2019-01-23 | $4.98 | $4.99 | $4.81 | $4.85 | $4.85 | 11,347,400 |
| 2019-01-22 | $5.05 | $5.08 | $4.94 | $5.01 | $5.01 | 9,905,000 |
| 2019-01-21 | $4.90 | $5.12 | $4.86 | $5.00 | $5.00 | 16,047,430 |
| 2019-01-18 | $5.00 | $5.04 | $4.83 | $4.88 | $4.88 | 12,807,900 |
| 2019-01-17 | $5.08 | $5.13 | $4.94 | $4.98 | $4.98 | 12,674,520 |
| 2019-01-16 | $5.17 | $5.23 | $5.06 | $5.09 | $5.09 | 12,982,440 |
| 2019-01-15 | $5.13 | $5.20 | $5.06 | $5.15 | $5.15 | 16,389,150 |
| 2019-01-14 | $5.25 | $5.28 | $5.07 | $5.24 | $5.24 | 26,154,910 |
| 2019-01-11 | $5.24 | $5.42 | $5.13 | $5.33 | $5.33 | 38,431,970 |
| 2019-01-10 | $5.11 | $5.31 | $5.00 | $5.11 | $5.11 | 33,954,300 |
| 2019-01-09 | $4.82 | $5.23 | $4.75 | $4.98 | $4.98 | 38,202,130 |
| 2019-01-08 | $4.78 | $4.90 | $4.70 | $4.82 | $4.82 | 17,295,530 |
| 2019-01-07 | $4.65 | $4.81 | $4.62 | $4.79 | $4.79 | 15,639,800 |
| 2019-01-04 | $4.41 | $4.64 | $4.41 | $4.60 | $4.60 | 13,097,770 |
| 2019-01-03 | $4.89 | $4.89 | $4.48 | $4.53 | $4.53 | 22,409,530 |
| 2019-01-02 | $4.77 | $4.94 | $4.76 | $4.90 | $4.90 | 13,003,900 |
| 2019-01-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-12-31 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2018-12-28 | $4.93 | $4.97 | $4.72 | $4.79 | $4.79 | 17,515,200 |
| 2018-12-27 | $4.96 | $5.09 | $4.88 | $4.91 | $4.91 | 24,488,610 |
| 2018-12-26 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2018-12-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2018-12-24 | $4.83 | $5.04 | $4.80 | $4.95 | $4.95 | 21,729,800 |
| 2018-12-21 | $4.83 | $4.91 | $4.74 | $4.77 | $4.77 | 11,166,580 |
| 2018-12-20 | $4.74 | $4.92 | $4.74 | $4.87 | $4.87 | 12,702,400 |
| 2018-12-19 | $4.94 | $5.00 | $4.80 | $4.81 | $4.81 | 14,462,840 |
| 2018-12-18 | $4.85 | $4.97 | $4.70 | $4.80 | $4.80 | 16,464,060 |
| 2018-12-17 | $4.82 | $4.94 | $4.82 | $4.94 | $4.94 | 16,059,780 |
| 2018-12-14 | $4.92 | $4.97 | $4.83 | $4.85 | $4.85 | 26,665,910 |
| 2018-12-13 | $4.82 | $5.13 | $4.82 | $5.01 | $5.01 | 45,666,110 |
| 2018-12-12 | $5.50 | $5.50 | $4.86 | $4.86 | $4.86 | 67,288,900 |
| 2018-12-11 | $4.58 | $5.09 | $4.58 | $5.09 | $5.09 | 21,295,170 |
| 2018-12-10 | $4.50 | $4.77 | $4.45 | $4.63 | $4.63 | 15,321,520 |
| 2018-12-07 | $4.60 | $4.76 | $4.55 | $4.61 | $4.61 | 16,632,320 |
| 2018-12-06 | $4.81 | $4.88 | $4.53 | $4.55 | $4.55 | 26,388,100 |
| 2018-12-05 | $4.61 | $5.12 | $4.58 | $4.90 | $4.90 | 37,735,680 |
| 2018-12-04 | $4.51 | $4.96 | $4.46 | $4.74 | $4.74 | 28,363,090 |
| 2018-12-03 | $4.56 | $4.68 | $4.49 | $4.51 | $4.51 | 15,364,860 |
| 2018-11-30 | $4.39 | $4.48 | $4.26 | $4.45 | $4.45 | 11,853,420 |
| 2018-11-29 | $4.75 | $4.77 | $4.33 | $4.38 | $4.38 | 18,614,400 |
| 2018-11-28 | $4.64 | $4.83 | $4.52 | $4.75 | $4.75 | 23,088,800 |
| 2018-11-27 | $4.60 | $4.78 | $4.55 | $4.69 | $4.69 | 24,982,800 |
| 2018-11-26 | $4.59 | $4.68 | $4.46 | $4.60 | $4.60 | 18,750,700 |
| 2018-11-23 | $4.63 | $4.76 | $4.40 | $4.56 | $4.56 | 22,923,070 |
| 2018-11-22 | $4.95 | $5.05 | $4.61 | $4.70 | $4.70 | 44,013,170 |
| 2018-11-21 | $4.25 | $4.76 | $4.23 | $4.76 | $4.76 | 38,015,000 |
| 2018-11-20 | $4.61 | $4.73 | $4.30 | $4.33 | $4.33 | 21,703,400 |
| 2018-11-19 | $4.72 | $4.78 | $4.57 | $4.62 | $4.62 | 24,658,040 |
| 2018-11-16 | $4.44 | $4.86 | $4.33 | $4.66 | $4.66 | 48,562,850 |
| 2018-11-15 | $4.38 | $4.50 | $4.34 | $4.42 | $4.42 | 20,103,200 |
| 2018-11-14 | $4.44 | $4.56 | $4.38 | $4.39 | $4.39 | 23,475,460 |
| 2018-11-13 | $4.20 | $4.75 | $4.20 | $4.55 | $4.55 | 40,230,760 |
| 2018-11-12 | $4.29 | $4.35 | $4.23 | $4.32 | $4.32 | 19,517,200 |
| 2018-11-09 | $4.21 | $4.51 | $4.15 | $4.29 | $4.29 | 30,767,910 |
| 2018-11-08 | $4.50 | $4.66 | $4.25 | $4.34 | $4.34 | 40,769,390 |
| 2018-11-07 | $4.12 | $4.46 | $4.11 | $4.46 | $4.46 | 26,945,710 |
| 2018-11-06 | $3.91 | $4.07 | $3.91 | $4.05 | $4.05 | 5,852,700 |
| 2018-11-05 | $3.95 | $4.05 | $3.85 | $4.02 | $4.02 | 7,848,560 |
| 2018-11-02 | $3.85 | $3.94 | $3.82 | $3.91 | $3.91 | 4,885,630 |
| 2018-11-01 | $3.88 | $3.91 | $3.78 | $3.79 | $3.79 | 5,074,000 |
| 2018-10-31 | $3.83 | $3.89 | $3.79 | $3.83 | $3.83 | 4,627,500 |
| 2018-10-30 | $3.74 | $3.85 | $3.63 | $3.81 | $3.81 | 7,305,070 |
| 2018-10-29 | $3.67 | $3.78 | $3.67 | $3.72 | $3.72 | 4,630,400 |
| 2018-10-26 | $3.65 | $3.75 | $3.65 | $3.68 | $3.68 | 5,408,700 |
| 2018-10-25 | $3.45 | $3.70 | $3.43 | $3.67 | $3.67 | 6,298,100 |
| 2018-10-24 | $3.51 | $3.78 | $3.49 | $3.62 | $3.62 | 8,477,640 |
| 2018-10-23 | $3.61 | $3.63 | $3.50 | $3.54 | $3.54 | 4,558,940 |
| 2018-10-22 | $3.48 | $3.67 | $3.48 | $3.60 | $3.60 | 8,288,800 |
| 2018-10-19 | $3.33 | $3.48 | $3.32 | $3.45 | $3.45 | 5,038,600 |
| 2018-10-18 | $3.48 | $3.56 | $3.41 | $3.41 | $3.41 | 4,959,930 |
| 2018-10-17 | $3.53 | $3.59 | $3.40 | $3.48 | $3.48 | 4,492,480 |
| 2018-10-16 | $3.59 | $3.66 | $3.46 | $3.49 | $3.49 | 5,550,000 |
| 2018-10-15 | $3.61 | $3.71 | $3.57 | $3.62 | $3.62 | 5,078,680 |
| 2018-10-12 | $3.66 | $3.69 | $3.40 | $3.65 | $3.65 | 15,315,190 |
| 2018-10-11 | $3.99 | $4.00 | $3.77 | $3.77 | $3.77 | 16,453,800 |
| 2018-10-10 | $4.36 | $4.38 | $4.11 | $4.19 | $4.19 | 26,393,790 |
| 2018-10-09 | $4.50 | $4.52 | $4.25 | $4.32 | $4.32 | 34,600,200 |
| 2018-10-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 15,423,860 |
| 2018-10-05 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-10-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-10-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-10-02 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-10-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2018-09-28 | $4.02 | $4.12 | $4.00 | $4.09 | $4.09 | 6,624,000 |
| 2018-09-27 | $4.13 | $4.16 | $3.98 | $4.03 | $4.03 | 10,700,100 |
| 2018-09-26 | $4.20 | $4.22 | $4.11 | $4.12 | $4.12 | 7,965,500 |
| 2018-09-25 | $4.09 | $4.25 | $4.08 | $4.18 | $4.18 | 11,019,170 |
| 2018-09-24 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2018-09-21 | $4.01 | $4.24 | $4.01 | $4.16 | $4.16 | 21,772,340 |
| 2018-09-20 | $3.93 | $4.10 | $3.92 | $4.05 | $4.05 | 15,380,700 |
| 2018-09-19 | $3.89 | $3.99 | $3.88 | $3.95 | $3.95 | 7,853,900 |
| 2018-09-18 | $3.83 | $3.93 | $3.83 | $3.91 | $3.91 | 5,109,260 |
| 2018-09-17 | $3.94 | $3.94 | $3.82 | $3.84 | $3.84 | 5,359,240 |
| 2018-09-14 | $4.02 | $4.05 | $3.93 | $3.93 | $3.93 | 6,620,750 |
| 2018-09-13 | $3.94 | $4.05 | $3.93 | $4.04 | $4.04 | 8,905,170 |
| 2018-09-12 | $3.97 | $4.02 | $3.92 | $3.92 | $3.92 | 7,421,270 |
| 2018-09-11 | $3.85 | $4.03 | $3.83 | $3.99 | $3.99 | 11,486,580 |
| 2018-09-10 | $3.86 | $3.92 | $3.81 | $3.86 | $3.86 | 7,231,540 |
| 2018-09-07 | $3.82 | $3.91 | $3.80 | $3.84 | $3.84 | 3,826,110 |
| 2018-09-06 | $3.81 | $3.94 | $3.80 | $3.83 | $3.83 | 4,295,610 |
| 2018-09-05 | $3.86 | $3.98 | $3.82 | $3.85 | $3.85 | 6,892,160 |
| 2018-09-04 | $3.79 | $3.86 | $3.75 | $3.84 | $3.84 | 4,480,360 |
| 2018-09-03 | $3.81 | $3.82 | $3.69 | $3.78 | $3.78 | 4,875,710 |
| 2018-08-31 | $3.80 | $3.88 | $3.77 | $3.82 | $3.82 | 4,221,400 |
| 2018-08-30 | $3.97 | $3.99 | $3.81 | $3.82 | $3.82 | 5,385,200 |
| 2018-08-29 | $4.04 | $4.04 | $3.92 | $3.96 | $3.96 | 3,984,300 |
| 2018-08-28 | $4.00 | $4.09 | $3.98 | $4.01 | $4.01 | 7,063,700 |
| 2018-08-27 | $3.91 | $4.06 | $3.88 | $4.00 | $4.00 | 8,325,600 |
| 2018-08-24 | $3.94 | $3.96 | $3.88 | $3.89 | $3.89 | 2,884,400 |
| 2018-08-23 | $3.81 | $3.97 | $3.81 | $3.94 | $3.94 | 4,223,800 |
| 2018-08-22 | $3.91 | $4.00 | $3.88 | $3.88 | $3.88 | 4,682,600 |
| 2018-08-21 | $3.96 | $4.01 | $3.88 | $3.96 | $3.96 | 7,712,800 |
| 2018-08-20 | $3.76 | $4.03 | $3.75 | $3.97 | $3.97 | 9,497,600 |
| 2018-08-17 | $3.93 | $4.10 | $3.82 | $3.83 | $3.83 | 7,893,200 |
| 2018-08-16 | $3.84 | $3.98 | $3.73 | $3.84 | $3.84 | 5,197,500 |
| 2018-08-15 | $3.94 | $3.98 | $3.87 | $3.87 | $3.87 | 3,191,700 |
| 2018-08-14 | $3.97 | $4.02 | $3.92 | $3.97 | $3.97 | 5,348,240 |
| 2018-08-13 | $3.86 | $4.18 | $3.84 | $4.02 | $4.02 | 9,395,000 |
| 2018-08-10 | $3.84 | $3.94 | $3.82 | $3.90 | $3.90 | 3,869,500 |
| 2018-08-09 | $3.74 | $3.93 | $3.70 | $3.87 | $3.87 | 5,094,300 |
| 2018-08-08 | $3.83 | $3.83 | $3.71 | $3.74 | $3.74 | 3,083,000 |
| 2018-08-07 | $3.65 | $3.82 | $3.65 | $3.82 | $3.82 | 3,578,500 |
| 2018-08-06 | $3.75 | $3.83 | $3.66 | $3.74 | $3.74 | 3,759,500 |
| 2018-08-03 | $3.89 | $3.89 | $3.76 | $3.80 | $3.80 | 3,455,310 |
| 2018-08-02 | $3.94 | $3.98 | $3.66 | $3.85 | $3.85 | 8,050,810 |
| 2018-08-01 | $4.02 | $4.05 | $3.97 | $3.98 | $3.98 | 4,345,000 |
| 2018-07-31 | $4.01 | $4.05 | $3.97 | $4.02 | $4.02 | 3,819,800 |
| 2018-07-30 | $4.16 | $4.19 | $3.94 | $3.99 | $3.99 | 9,919,840 |
| 2018-07-27 | $4.19 | $4.24 | $4.14 | $4.15 | $4.15 | 7,538,010 |
| 2018-07-26 | $4.12 | $4.26 | $4.10 | $4.20 | $4.20 | 15,750,050 |
| 2018-07-25 | $4.07 | $4.25 | $4.07 | $4.11 | $4.11 | 13,304,840 |
| 2018-07-24 | $4.03 | $4.14 | $3.99 | $4.08 | $4.08 | 8,756,340 |
| 2018-07-23 | $3.95 | $4.05 | $3.95 | $4.03 | $4.03 | 4,812,900 |
| 2018-07-20 | $3.88 | $4.01 | $3.87 | $4.01 | $4.01 | 5,569,900 |
| 2018-07-19 | $4.01 | $4.03 | $3.82 | $3.90 | $3.90 | 7,361,690 |
| 2018-07-18 | $4.19 | $4.19 | $4.01 | $4.01 | $4.01 | 9,465,610 |
| 2018-07-17 | $4.02 | $4.15 | $3.94 | $4.13 | $4.13 | 12,622,200 |
| 2018-07-16 | $4.03 | $4.05 | $3.97 | $4.02 | $4.02 | 6,496,900 |
| 2018-07-13 | $4.08 | $4.10 | $4.04 | $4.08 | $4.08 | 4,842,910 |
| 2018-07-12 | $3.96 | $4.11 | $3.95 | $4.10 | $4.10 | 7,394,060 |
| 2018-07-11 | $4.03 | $4.03 | $3.91 | $3.94 | $3.94 | 6,242,500 |
| 2018-07-10 | $4.12 | $4.17 | $4.05 | $4.09 | $4.09 | 6,129,020 |
| 2018-07-09 | $4.05 | $4.12 | $4.05 | $4.09 | $4.09 | 4,664,200 |
| 2018-07-06 | $4.02 | $4.12 | $3.92 | $4.07 | $4.07 | 5,825,200 |
| 2018-07-05 | $4.13 | $4.13 | $3.96 | $4.02 | $4.02 | 5,876,400 |
| 2018-07-04 | $4.17 | $4.38 | $4.08 | $4.13 | $4.13 | 7,342,870 |
| 2018-07-03 | $4.11 | $4.19 | $4.04 | $4.17 | $4.17 | 6,490,560 |
| 2018-07-02 | $4.15 | $4.23 | $4.07 | $4.09 | $4.09 | 6,789,870 |
| 2018-06-29 | $4.04 | $4.16 | $3.99 | $4.13 | $4.13 | 7,254,400 |
| 2018-06-28 | $4.05 | $4.10 | $3.99 | $4.03 | $4.03 | 4,250,560 |
| 2018-06-27 | $4.08 | $4.15 | $4.01 | $4.03 | $4.03 | 4,237,500 |
| 2018-06-26 | $3.98 | $4.18 | $3.93 | $4.11 | $4.11 | 4,679,200 |
| 2018-06-25 | $4.11 | $4.14 | $3.98 | $4.03 | $4.03 | 3,738,500 |
| 2018-06-22 | $3.91 | $4.12 | $3.91 | $4.08 | $4.08 | 4,491,600 |
| 2018-06-21 | $3.97 | $4.09 | $3.82 | $3.99 | $3.99 | 6,172,060 |
| 2018-06-20 | $3.96 | $4.07 | $3.90 | $4.01 | $4.01 | 5,021,520 |
| 2018-06-19 | $4.33 | $4.35 | $3.96 | $3.96 | $3.96 | 7,738,900 |
| 2018-06-18 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2018-06-15 | $4.45 | $4.54 | $4.30 | $4.40 | $4.40 | 3,640,710 |
| 2018-06-14 | $4.53 | $4.58 | $4.45 | $4.48 | $4.48 | 2,580,710 |
| 2018-06-13 | $4.60 | $4.61 | $4.43 | $4.52 | $4.52 | 5,307,900 |
| 2018-06-12 | $4.63 | $4.64 | $4.55 | $4.63 | $4.63 | 2,260,220 |
| 2018-06-11 | $4.63 | $4.69 | $4.52 | $4.59 | $4.59 | 4,620,810 |
| 2018-06-08 | $4.72 | $4.73 | $4.61 | $4.67 | $4.67 | 3,861,850 |
| 2018-06-07 | $4.79 | $4.79 | $4.67 | $4.75 | $4.75 | 5,421,180 |
| 2018-06-06 | $4.73 | $4.79 | $4.71 | $4.76 | $4.76 | 3,364,420 |
| 2018-06-05 | $4.63 | $4.79 | $4.63 | $4.75 | $4.75 | 5,337,980 |
| 2018-06-04 | $4.70 | $4.75 | $4.62 | $4.63 | $4.63 | 3,520,880 |
| 2018-06-01 | $4.69 | $4.83 | $4.63 | $4.69 | $4.69 | 4,525,700 |
| 2018-05-31 | $4.63 | $4.71 | $4.60 | $4.68 | $4.68 | 4,944,220 |
| 2018-05-30 | $4.73 | $4.78 | $4.55 | $4.59 | $4.59 | 9,413,280 |
| 2018-05-29 | $4.78 | $4.92 | $4.76 | $4.80 | $4.80 | 7,949,560 |
| 2018-05-28 | $5.01 | $5.09 | $4.75 | $4.76 | $4.76 | 15,036,200 |
| 2018-05-25 | $5.08 | $5.15 | $4.88 | $5.05 | $5.05 | 8,763,370 |
| 2018-05-24 | $5.15 | $5.19 | $5.04 | $5.08 | $5.08 | 7,581,300 |
| 2018-05-23 | $5.31 | $5.34 | $5.10 | $5.13 | $5.13 | 12,147,840 |
| 2018-05-22 | $5.26 | $5.45 | $5.24 | $5.35 | $5.35 | 13,262,450 |
| 2018-05-21 | $5.25 | $5.32 | $5.20 | $5.27 | $5.27 | 8,475,430 |
| 2018-05-18 | $5.24 | $5.25 | $5.10 | $5.22 | $5.22 | 7,650,320 |
| 2018-05-17 | $5.20 | $5.30 | $5.18 | $5.24 | $5.24 | 6,466,500 |
| 2018-05-16 | $5.34 | $5.42 | $5.20 | $5.21 | $5.21 | 10,208,900 |
| 2018-05-15 | $5.18 | $5.39 | $5.15 | $5.38 | $5.38 | 13,846,880 |
| 2018-05-14 | $5.31 | $5.48 | $5.13 | $5.15 | $5.15 | 12,181,760 |
| 2018-05-11 | $5.36 | $5.46 | $5.27 | $5.29 | $5.29 | 10,403,100 |
| 2018-05-10 | $5.35 | $5.43 | $5.25 | $5.36 | $5.36 | 9,782,480 |
| 2018-05-09 | $5.28 | $5.40 | $5.22 | $5.36 | $5.36 | 11,694,890 |
| 2018-05-08 | $5.17 | $5.29 | $5.15 | $5.24 | $5.24 | 7,668,710 |
| 2018-05-07 | $5.20 | $5.30 | $5.16 | $5.21 | $5.21 | 10,592,000 |
| 2018-05-04 | $5.06 | $5.24 | $4.98 | $5.17 | $5.17 | 13,946,100 |
| 2018-05-03 | $5.05 | $5.11 | $4.82 | $5.07 | $5.07 | 12,886,600 |
| 2018-05-02 | $5.13 | $5.28 | $5.03 | $5.08 | $5.08 | 13,766,290 |
| 2018-05-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2018-04-30 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2018-04-27 | $5.08 | $5.28 | $4.98 | $5.21 | $5.21 | 20,478,710 |
| 2018-04-26 | $4.91 | $5.29 | $4.91 | $5.07 | $5.07 | 18,878,110 |
| 2018-04-25 | $4.78 | $5.15 | $4.77 | $4.95 | $4.95 | 14,249,410 |
| 2018-04-24 | $4.62 | $4.86 | $4.60 | $4.82 | $4.82 | 6,965,910 |
| 2018-04-23 | $4.62 | $4.78 | $4.52 | $4.65 | $4.65 | 6,669,990 |
| 2018-04-20 | $4.77 | $4.79 | $4.58 | $4.62 | $4.62 | 7,234,080 |
| 2018-04-19 | $4.76 | $4.83 | $4.74 | $4.77 | $4.77 | 5,059,690 |
| 2018-04-18 | $4.72 | $4.83 | $4.56 | $4.80 | $4.80 | 8,615,520 |
| 2018-04-17 | $4.89 | $5.00 | $4.68 | $4.70 | $4.70 | 8,401,000 |
| 2018-04-16 | $5.02 | $5.04 | $4.83 | $4.92 | $4.92 | 6,142,810 |
| 2018-04-13 | $5.05 | $5.08 | $4.96 | $5.01 | $5.01 | 6,172,970 |
| 2018-04-12 | $5.10 | $5.15 | $5.01 | $5.01 | $5.01 | 6,567,800 |
| 2018-04-11 | $5.07 | $5.13 | $5.01 | $5.08 | $5.08 | 7,279,020 |
| 2018-04-10 | $5.23 | $5.23 | $4.97 | $5.03 | $5.03 | 11,443,200 |
| 2018-04-09 | $5.15 | $5.23 | $5.03 | $5.18 | $5.18 | 8,424,150 |
| 2018-04-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2018-04-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2018-04-04 | $5.30 | $5.42 | $5.14 | $5.15 | $5.15 | 9,215,700 |
| 2018-04-03 | $5.33 | $5.43 | $5.27 | $5.36 | $5.36 | 9,450,260 |
| 2018-04-02 | $5.62 | $5.65 | $5.46 | $5.49 | $5.49 | 12,849,440 |
| 2018-03-30 | $5.50 | $5.63 | $5.44 | $5.60 | $5.60 | 12,458,460 |
| 2018-03-29 | $5.59 | $5.96 | $5.40 | $5.42 | $5.42 | 17,443,270 |
| 2018-03-28 | $5.31 | $5.54 | $5.27 | $5.48 | $5.48 | 10,825,110 |
| 2018-03-27 | $5.26 | $5.59 | $5.26 | $5.44 | $5.44 | 13,434,720 |
| 2018-03-26 | $5.00 | $5.28 | $4.73 | $5.24 | $5.24 | 9,708,510 |
| 2018-03-23 | $5.43 | $5.45 | $5.10 | $5.11 | $5.11 | 17,624,790 |
| 2018-03-22 | $5.48 | $5.75 | $5.40 | $5.67 | $5.67 | 20,173,080 |
| 2018-03-21 | $5.37 | $5.65 | $5.34 | $5.55 | $5.55 | 15,157,890 |
| 2018-03-20 | $5.30 | $5.42 | $5.25 | $5.39 | $5.39 | 4,991,900 |
| 2018-03-19 | $5.34 | $5.44 | $5.30 | $5.37 | $5.37 | 4,569,700 |
| 2018-03-16 | $5.33 | $5.43 | $5.29 | $5.33 | $5.33 | 5,938,840 |
| 2018-03-15 | $5.36 | $5.39 | $5.16 | $5.34 | $5.34 | 7,580,650 |
| 2018-03-14 | $5.48 | $5.56 | $5.35 | $5.39 | $5.39 | 9,233,740 |
| 2018-03-13 | $5.48 | $5.71 | $5.43 | $5.51 | $5.51 | 15,668,170 |
| 2018-03-12 | $5.42 | $5.56 | $5.36 | $5.48 | $5.48 | 14,112,960 |
| 2018-03-09 | $5.15 | $5.40 | $5.13 | $5.40 | $5.40 | 13,170,410 |
| 2018-03-08 | $5.13 | $5.21 | $5.11 | $5.16 | $5.16 | 5,627,940 |
| 2018-03-07 | $5.24 | $5.25 | $5.12 | $5.14 | $5.14 | 7,098,840 |
| 2018-03-06 | $5.16 | $5.36 | $5.10 | $5.28 | $5.28 | 13,707,370 |
| 2018-03-05 | $5.12 | $5.18 | $5.06 | $5.13 | $5.13 | 6,447,920 |
| 2018-03-02 | $5.12 | $5.22 | $5.05 | $5.08 | $5.08 | 10,097,680 |
| 2018-03-01 | $4.94 | $5.23 | $4.90 | $5.18 | $5.18 | 11,632,880 |
| 2018-02-28 | $4.98 | $5.12 | $4.90 | $4.98 | $4.98 | 10,512,190 |
| 2018-02-27 | $4.93 | $5.20 | $4.93 | $5.06 | $5.06 | 12,151,110 |
| 2018-02-26 | $4.81 | $5.01 | $4.76 | $4.97 | $4.97 | 11,325,090 |
| 2018-02-23 | $4.76 | $4.80 | $4.72 | $4.77 | $4.77 | 5,477,800 |
| 2018-02-22 | $4.66 | $4.95 | $4.59 | $4.77 | $4.77 | 8,898,550 |
| 2018-02-21 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-02-20 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-02-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-02-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-02-15 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2018-02-14 | $4.69 | $4.69 | $4.52 | $4.63 | $4.63 | 7,300,910 |
| 2018-02-13 | $4.86 | $4.92 | $4.65 | $4.66 | $4.66 | 13,668,110 |
| 2018-02-12 | $4.76 | $5.07 | $4.65 | $4.87 | $4.87 | 18,979,670 |
| 2018-02-09 | $4.89 | $5.26 | $4.67 | $4.87 | $4.87 | 30,919,570 |
| 2018-02-08 | $4.40 | $4.83 | $4.38 | $4.83 | $4.83 | 11,646,750 |
| 2018-02-07 | $4.44 | $4.48 | $4.20 | $4.39 | $4.39 | 6,402,170 |
| 2018-02-06 | $4.79 | $4.79 | $4.38 | $4.38 | $4.38 | 8,675,170 |
| 2018-02-05 | $4.85 | $4.98 | $4.80 | $4.87 | $4.87 | 5,324,900 |
| 2018-02-02 | $4.85 | $5.06 | $4.84 | $4.95 | $4.95 | 5,585,880 |
| 2018-02-01 | $5.17 | $5.21 | $4.88 | $5.08 | $5.08 | 14,338,430 |
| 2018-01-31 | $5.55 | $5.56 | $5.25 | $5.25 | $5.25 | 13,744,050 |
| 2018-01-30 | $5.80 | $5.85 | $5.70 | $5.83 | $5.83 | 5,456,490 |
| 2018-01-29 | $5.96 | $5.99 | $5.79 | $5.82 | $5.82 | 5,436,440 |
| 2018-01-26 | $5.92 | $6.05 | $5.90 | $5.99 | $5.99 | 3,972,570 |
| 2018-01-25 | $5.91 | $6.08 | $5.88 | $5.95 | $5.95 | 7,881,070 |
| 2018-01-24 | $5.83 | $5.95 | $5.76 | $5.92 | $5.92 | 6,109,480 |
| 2018-01-23 | $5.81 | $5.89 | $5.80 | $5.83 | $5.83 | 3,476,600 |
| 2018-01-22 | $5.74 | $5.94 | $5.62 | $5.85 | $5.85 | 7,299,720 |
| 2018-01-19 | $5.80 | $5.82 | $5.73 | $5.76 | $5.76 | 3,888,600 |
| 2018-01-18 | $5.84 | $5.86 | $5.76 | $5.79 | $5.79 | 4,120,750 |
| 2018-01-17 | $5.81 | $5.87 | $5.68 | $5.84 | $5.84 | 6,253,450 |
| 2018-01-16 | $5.81 | $5.86 | $5.78 | $5.81 | $5.81 | 4,500,400 |
| 2018-01-15 | $6.08 | $6.10 | $5.80 | $5.80 | $5.80 | 9,274,500 |
| 2018-01-12 | $6.20 | $6.20 | $6.06 | $6.08 | $6.08 | 6,361,200 |
| 2018-01-11 | $6.01 | $6.21 | $6.00 | $6.20 | $6.20 | 8,992,850 |
| 2018-01-10 | $6.12 | $6.13 | $5.99 | $6.04 | $6.04 | 7,103,660 |
| 2018-01-09 | $6.14 | $6.14 | $6.07 | $6.11 | $6.11 | 5,349,500 |
| 2018-01-08 | $6.19 | $6.24 | $6.09 | $6.14 | $6.14 | 8,303,660 |
| 2018-01-05 | $6.19 | $6.25 | $6.18 | $6.21 | $6.21 | 4,441,720 |
| 2018-01-04 | $6.22 | $6.24 | $6.16 | $6.20 | $6.20 | 5,864,500 |
| 2018-01-03 | $6.14 | $6.34 | $6.08 | $6.25 | $6.25 | 10,951,490 |
| 2018-01-02 | $6.10 | $6.18 | $6.06 | $6.13 | $6.13 | 6,258,600 |
| 2018-01-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2017-12-29 | $6.16 | $6.16 | $5.97 | $6.12 | $6.12 | 12,664,130 |
| 2017-12-28 | $6.21 | $6.35 | $6.16 | $6.25 | $6.25 | 5,198,010 |
| 2017-12-27 | $6.23 | $6.27 | $6.21 | $6.22 | $6.22 | 4,835,690 |
| 2017-12-26 | $6.16 | $6.26 | $6.12 | $6.25 | $6.25 | 6,498,760 |
| 2017-12-25 | $6.33 | $6.37 | $6.13 | $6.16 | $6.16 | 8,733,840 |
| 2017-12-22 | $6.52 | $6.56 | $6.37 | $6.38 | $6.38 | 7,268,400 |
| 2017-12-21 | $6.42 | $6.60 | $6.35 | $6.54 | $6.54 | 8,732,500 |
| 2017-12-20 | $6.59 | $6.63 | $6.44 | $6.47 | $6.47 | 8,185,400 |
| 2017-12-19 | $6.50 | $6.64 | $6.49 | $6.63 | $6.63 | 9,042,800 |
| 2017-12-18 | $6.58 | $6.65 | $6.43 | $6.49 | $6.49 | 8,151,100 |
| 2017-12-15 | $6.66 | $6.69 | $6.55 | $6.58 | $6.58 | 8,806,510 |
| 2017-12-14 | $6.58 | $6.71 | $6.52 | $6.70 | $6.70 | 13,692,830 |
| 2017-12-13 | $6.38 | $6.65 | $6.37 | $6.62 | $6.62 | 16,227,220 |
| 2017-12-12 | $6.56 | $6.60 | $6.36 | $6.39 | $6.39 | 10,781,800 |
| 2017-12-11 | $6.57 | $6.71 | $6.53 | $6.59 | $6.59 | 15,087,030 |
| 2017-12-08 | $6.37 | $6.66 | $6.36 | $6.55 | $6.55 | 18,180,060 |
| 2017-12-07 | $6.23 | $6.77 | $6.18 | $6.42 | $6.42 | 21,868,610 |
| 2017-12-06 | $6.11 | $6.25 | $5.99 | $6.23 | $6.23 | 9,222,070 |
| 2017-12-05 | $6.30 | $6.37 | $6.06 | $6.14 | $6.14 | 9,986,100 |
| 2017-12-04 | $6.40 | $6.43 | $6.27 | $6.28 | $6.28 | 9,013,300 |
| 2017-12-01 | $6.33 | $6.48 | $6.30 | $6.43 | $6.43 | 10,915,940 |
| 2017-11-30 | $6.37 | $6.41 | $6.28 | $6.30 | $6.30 | 8,401,400 |
| 2017-11-29 | $6.47 | $6.50 | $6.21 | $6.37 | $6.37 | 12,889,400 |
| 2017-11-28 | $6.26 | $6.52 | $6.25 | $6.51 | $6.51 | 14,928,340 |
| 2017-11-27 | $6.51 | $6.56 | $6.23 | $6.32 | $6.32 | 16,798,710 |
| 2017-11-24 | $6.24 | $6.89 | $6.21 | $6.50 | $6.50 | 30,419,650 |
| 2017-11-23 | $6.27 | $6.51 | $6.20 | $6.26 | $6.26 | 13,827,930 |
| 2017-11-22 | $6.31 | $6.36 | $6.20 | $6.26 | $6.26 | 8,692,300 |
| 2017-11-21 | $6.27 | $6.45 | $6.21 | $6.28 | $6.28 | 7,948,100 |
| 2017-11-20 | $6.24 | $6.31 | $6.03 | $6.29 | $6.29 | 7,497,800 |
| 2017-11-17 | $6.76 | $6.80 | $6.18 | $6.26 | $6.26 | 19,157,960 |
| 2017-11-16 | $6.90 | $6.93 | $6.77 | $6.77 | $6.77 | 7,871,640 |
| 2017-11-15 | $6.72 | $6.99 | $6.70 | $6.95 | $6.95 | 10,305,160 |
| 2017-11-14 | $7.00 | $7.00 | $6.72 | $6.75 | $6.75 | 11,821,170 |
| 2017-11-13 | $7.17 | $7.19 | $6.96 | $7.00 | $7.00 | 13,258,650 |
| 2017-11-10 | $7.04 | $7.24 | $6.96 | $7.20 | $7.20 | 14,426,450 |
| 2017-11-09 | $6.87 | $7.13 | $6.83 | $7.09 | $7.09 | 13,462,840 |
| 2017-11-08 | $6.80 | $6.95 | $6.79 | $6.87 | $6.87 | 7,898,770 |
| 2017-11-07 | $6.83 | $6.86 | $6.73 | $6.84 | $6.84 | 7,847,370 |
| 2017-11-06 | $6.73 | $6.88 | $6.67 | $6.85 | $6.85 | 8,272,970 |
| 2017-11-03 | $6.72 | $6.78 | $6.62 | $6.72 | $6.72 | 6,971,810 |
| 2017-11-02 | $6.85 | $6.85 | $6.61 | $6.70 | $6.70 | 8,200,610 |
| 2017-11-01 | $6.86 | $6.98 | $6.83 | $6.84 | $6.84 | 7,053,100 |
| 2017-10-31 | $6.82 | $6.91 | $6.77 | $6.89 | $6.89 | 7,095,520 |
| 2017-10-30 | $7.20 | $7.21 | $6.71 | $6.81 | $6.81 | 14,545,230 |
| 2017-10-27 | $7.40 | $7.47 | $7.18 | $7.22 | $7.22 | 11,994,600 |
| 2017-10-26 | $7.37 | $7.50 | $7.34 | $7.43 | $7.43 | 11,390,110 |
| 2017-10-25 | $7.30 | $7.38 | $7.25 | $7.37 | $7.37 | 7,388,400 |
| 2017-10-24 | $7.48 | $7.48 | $7.19 | $7.32 | $7.32 | 10,799,240 |
| 2017-10-23 | $7.48 | $7.53 | $7.44 | $7.50 | $7.50 | 7,692,020 |
| 2017-10-20 | $7.35 | $7.52 | $7.31 | $7.50 | $7.50 | 9,303,300 |
| 2017-10-19 | $7.50 | $7.58 | $7.28 | $7.37 | $7.37 | 14,474,250 |
| 2017-10-18 | $7.81 | $7.88 | $7.41 | $7.53 | $7.53 | 17,220,170 |
| 2017-10-17 | $7.82 | $7.94 | $7.76 | $7.84 | $7.84 | 11,665,880 |
| 2017-10-16 | $8.30 | $8.34 | $7.75 | $7.82 | $7.82 | 33,183,600 |
| 2017-10-13 | $8.59 | $8.59 | $8.38 | $8.53 | $8.53 | 18,459,730 |
| 2017-10-12 | $8.46 | $8.79 | $8.41 | $8.64 | $8.64 | 33,647,180 |
| 2017-10-11 | $8.89 | $8.89 | $8.34 | $8.45 | $8.45 | 39,682,740 |
| 2017-10-10 | $9.06 | $9.13 | $8.83 | $9.00 | $9.00 | 40,114,070 |
| 2017-10-09 | $8.90 | $9.67 | $8.75 | $9.20 | $9.20 | 70,800,550 |
| 2017-10-06 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2017-10-05 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2017-10-04 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2017-10-03 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2017-10-02 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2017-09-29 | $8.64 | $9.18 | $8.43 | $9.02 | $9.02 | 56,270,320 |
| 2017-09-28 | $8.62 | $8.88 | $8.48 | $8.54 | $8.54 | 46,178,200 |
| 2017-09-27 | $8.09 | $8.96 | $8.06 | $8.59 | $8.59 | 54,923,070 |
| 2017-09-26 | $8.15 | $8.38 | $7.90 | $8.22 | $8.22 | 38,860,870 |
| 2017-09-25 | $8.86 | $8.97 | $8.34 | $8.37 | $8.37 | 78,422,120 |
| 2017-09-22 | $7.74 | $8.59 | $7.63 | $8.59 | $8.59 | 64,370,830 |
| 2017-09-21 | $7.77 | $7.97 | $7.71 | $7.81 | $7.81 | 14,077,400 |
| 2017-09-20 | $7.75 | $7.85 | $7.64 | $7.80 | $7.80 | 6,674,230 |
| 2017-09-19 | $7.60 | $7.75 | $7.60 | $7.75 | $7.75 | 6,315,250 |
| 2017-09-18 | $7.53 | $7.65 | $7.53 | $7.61 | $7.61 | 3,643,460 |
| 2017-09-15 | $7.54 | $7.62 | $7.52 | $7.55 | $7.55 | 4,012,930 |
| 2017-09-14 | $7.60 | $7.65 | $7.55 | $7.56 | $7.56 | 5,645,760 |
| 2017-09-13 | $7.63 | $7.64 | $7.55 | $7.61 | $7.61 | 5,163,290 |
| 2017-09-12 | $7.79 | $7.85 | $7.62 | $7.63 | $7.63 | 10,160,120 |
| 2017-09-11 | $7.74 | $7.82 | $7.71 | $7.79 | $7.79 | 5,399,300 |
| 2017-09-08 | $7.75 | $7.82 | $7.66 | $7.77 | $7.77 | 6,841,930 |
| 2017-09-07 | $7.87 | $7.94 | $7.73 | $7.75 | $7.75 | 7,635,400 |
| 2017-09-06 | $7.75 | $7.89 | $7.71 | $7.89 | $7.89 | 7,258,190 |
| 2017-09-05 | $7.87 | $8.02 | $7.70 | $7.78 | $7.78 | 11,386,710 |
| 2017-09-04 | $7.68 | $7.94 | $7.64 | $7.88 | $7.88 | 11,746,990 |
| 2017-09-01 | $7.65 | $7.75 | $7.60 | $7.69 | $7.69 | 6,088,830 |
| 2017-08-31 | $7.67 | $7.72 | $7.50 | $7.67 | $7.67 | 5,367,300 |
| 2017-08-30 | $7.61 | $7.83 | $7.61 | $7.67 | $7.67 | 7,355,900 |
| 2017-08-29 | $7.66 | $7.72 | $7.61 | $7.65 | $7.65 | 7,647,970 |
| 2017-08-28 | $7.48 | $7.74 | $7.48 | $7.71 | $7.71 | 18,281,380 |
| 2017-08-25 | $7.32 | $7.53 | $7.32 | $7.52 | $7.52 | 11,842,670 |
| 2017-08-24 | $7.42 | $7.44 | $7.30 | $7.32 | $7.32 | 7,395,990 |
| 2017-08-23 | $7.54 | $7.57 | $7.36 | $7.42 | $7.42 | 8,151,450 |
| 2017-08-22 | $7.67 | $7.67 | $7.44 | $7.54 | $7.54 | 8,868,070 |
| 2017-08-21 | $7.71 | $7.74 | $7.52 | $7.70 | $7.70 | 6,249,790 |
| 2017-08-18 | $7.66 | $7.78 | $7.62 | $7.70 | $7.70 | 5,335,050 |
| 2017-08-17 | $7.66 | $7.79 | $7.56 | $7.72 | $7.72 | 8,724,100 |
| 2017-08-16 | $7.45 | $7.80 | $7.41 | $7.68 | $7.68 | 11,315,590 |
| 2017-08-15 | $7.44 | $7.50 | $7.35 | $7.42 | $7.42 | 5,724,900 |
| 2017-08-14 | $7.11 | $7.53 | $7.08 | $7.45 | $7.45 | 13,644,100 |
| 2017-08-11 | $7.00 | $7.27 | $6.97 | $7.10 | $7.10 | 5,605,590 |
| 2017-08-10 | $7.19 | $7.21 | $7.00 | $7.05 | $7.05 | 4,193,070 |
| 2017-08-09 | $7.18 | $7.24 | $7.12 | $7.16 | $7.16 | 4,375,640 |
| 2017-08-08 | $7.12 | $7.21 | $7.06 | $7.19 | $7.19 | 4,931,710 |
| 2017-08-07 | $7.01 | $7.16 | $7.01 | $7.16 | $7.16 | 5,003,360 |
| 2017-08-04 | $7.07 | $7.15 | $7.02 | $7.03 | $7.03 | 4,081,070 |
| 2017-08-03 | $6.97 | $7.17 | $6.93 | $7.07 | $7.07 | 4,700,250 |
| 2017-08-02 | $7.10 | $7.16 | $6.96 | $6.98 | $6.98 | 5,622,580 |
| 2017-08-01 | $7.16 | $7.18 | $7.07 | $7.14 | $7.14 | 4,452,560 |
| 2017-07-31 | $7.16 | $7.22 | $7.06 | $7.14 | $7.14 | 6,056,410 |
| 2017-07-28 | $7.13 | $7.30 | $7.13 | $7.16 | $7.16 | 8,793,270 |
| 2017-07-27 | $6.87 | $7.21 | $6.79 | $7.15 | $7.15 | 11,850,920 |
| 2017-07-26 | $6.96 | $7.03 | $6.79 | $6.87 | $6.87 | 6,217,420 |
| 2017-07-25 | $6.89 | $7.06 | $6.88 | $6.95 | $6.95 | 7,078,080 |
| 2017-07-24 | $6.79 | $6.98 | $6.75 | $6.93 | $6.93 | 6,724,650 |
| 2017-07-21 | $6.80 | $6.85 | $6.73 | $6.78 | $6.78 | 6,278,500 |
| 2017-07-20 | $6.83 | $6.94 | $6.80 | $6.80 | $6.80 | 6,357,520 |
| 2017-07-19 | $6.84 | $6.85 | $6.67 | $6.83 | $6.83 | 7,772,890 |
| 2017-07-18 | $6.61 | $6.96 | $6.60 | $6.86 | $6.86 | 8,363,320 |
| 2017-07-17 | $7.48 | $7.48 | $6.75 | $6.75 | $6.75 | 14,393,340 |
| 2017-07-14 | $7.56 | $7.60 | $7.45 | $7.50 | $7.50 | 4,259,110 |
| 2017-07-13 | $7.70 | $7.70 | $7.57 | $7.59 | $7.59 | 4,551,880 |
| 2017-07-12 | $7.79 | $7.83 | $7.41 | $7.71 | $7.71 | 7,791,070 |
| 2017-07-11 | $7.90 | $7.92 | $7.76 | $7.79 | $7.79 | 5,886,200 |
| 2017-07-10 | $8.01 | $8.02 | $7.91 | $7.92 | $7.92 | 6,016,640 |
| 2017-07-07 | $8.03 | $8.04 | $7.95 | $8.02 | $8.02 | 5,683,300 |
| 2017-07-06 | $8.05 | $8.07 | $7.93 | $8.05 | $8.02 | 7,408,950 |
| 2017-07-05 | $8.01 | $8.06 | $7.96 | $8.06 | $8.03 | 6,244,720 |
| 2017-07-04 | $8.05 | $8.07 | $7.98 | $8.03 | $8.00 | 5,334,120 |
| 2017-07-03 | $7.87 | $8.03 | $7.85 | $8.02 | $7.99 | 6,854,780 |
| 2017-06-30 | $7.84 | $7.84 | $7.84 | $7.84 | $7.81 | 0 |
| 2017-06-29 | $7.84 | $7.84 | $7.84 | $7.84 | $7.81 | 0 |
| 2017-06-28 | $8.12 | $8.12 | $7.76 | $7.84 | $7.81 | 18,729,190 |
| 2017-06-27 | $8.30 | $8.39 | $8.07 | $8.14 | $8.11 | 15,312,180 |
| 2017-06-26 | $8.28 | $8.31 | $8.19 | $8.30 | $8.27 | 5,716,780 |
| 2017-06-23 | $8.21 | $8.31 | $8.10 | $8.26 | $8.23 | 6,098,840 |
| 2017-06-22 | $8.35 | $8.41 | $8.21 | $8.24 | $8.21 | 7,838,580 |
| 2017-06-21 | $8.63 | $8.65 | $8.18 | $8.38 | $8.35 | 14,916,280 |
| 2017-06-20 | $8.61 | $8.77 | $8.54 | $8.63 | $8.60 | 7,631,570 |
| 2017-06-19 | $8.57 | $8.77 | $8.53 | $8.57 | $8.54 | 7,410,660 |
| 2017-06-16 | $8.50 | $8.64 | $8.47 | $8.57 | $8.54 | 9,520,230 |
| 2017-06-15 | $8.12 | $8.93 | $8.12 | $8.57 | $8.54 | 25,544,510 |
| 2017-06-14 | $8.16 | $8.25 | $8.08 | $8.14 | $8.11 | 13,553,040 |
| 2017-06-13 | $8.01 | $8.46 | $7.98 | $8.28 | $8.25 | 33,992,810 |
| 2017-06-12 | $8.46 | $8.46 | $8.46 | $8.46 | $8.43 | 3,339,300 |
| 2017-06-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.36 | 916,100 |
| 2017-06-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-06-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-06-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-06-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-06-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-06-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-29 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-24 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-23 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-04 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-05-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-24 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-04 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-04-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-29 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-28 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-24 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-23 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-14 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.40 | 0 |
| 2017-03-02 | $10.58 | $10.65 | $10.39 | $10.44 | $10.40 | 4,180,530 |
| 2017-03-01 | $10.43 | $10.62 | $10.36 | $10.57 | $10.53 | 8,240,280 |
| 2017-02-28 | $10.39 | $10.48 | $10.30 | $10.43 | $10.39 | 3,499,940 |
| 2017-02-27 | $10.50 | $10.60 | $10.39 | $10.39 | $10.35 | 5,250,030 |
| 2017-02-24 | $10.29 | $10.52 | $10.27 | $10.45 | $10.41 | 6,953,140 |
| 2017-02-23 | $10.34 | $10.38 | $10.20 | $10.30 | $10.26 | 3,853,980 |
| 2017-02-22 | $10.33 | $10.36 | $10.25 | $10.34 | $10.30 | 5,372,470 |
| 2017-02-21 | $10.05 | $10.39 | $9.90 | $10.32 | $10.28 | 10,520,700 |
| 2017-02-20 | $10.04 | $10.10 | $9.92 | $10.01 | $9.97 | 4,554,540 |
| 2017-02-17 | $10.21 | $10.25 | $10.03 | $10.04 | $10.00 | 3,383,270 |
| 2017-02-16 | $10.20 | $10.27 | $10.10 | $10.21 | $10.17 | 2,742,750 |
| 2017-02-15 | $10.45 | $10.46 | $10.22 | $10.23 | $10.19 | 2,911,480 |
| 2017-02-14 | $10.45 | $10.50 | $10.38 | $10.42 | $10.38 | 4,489,860 |
| 2017-02-13 | $10.37 | $10.48 | $10.35 | $10.41 | $10.37 | 3,611,880 |
| 2017-02-10 | $10.45 | $10.55 | $10.33 | $10.40 | $10.36 | 5,673,170 |
| 2017-02-09 | $10.36 | $10.53 | $10.34 | $10.45 | $10.41 | 5,448,810 |
| 2017-02-08 | $10.38 | $10.43 | $10.21 | $10.39 | $10.35 | 2,956,090 |
| 2017-02-07 | $10.27 | $10.40 | $10.17 | $10.34 | $10.30 | 3,428,440 |
| 2017-02-06 | $10.07 | $10.34 | $10.03 | $10.29 | $10.25 | 4,430,180 |
| 2017-02-03 | $10.20 | $10.23 | $10.04 | $10.08 | $10.04 | 2,197,050 |
| 2017-02-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.13 | 0 |
| 2017-02-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.13 | 0 |
| 2017-01-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.13 | 0 |
| 2017-01-30 | $10.17 | $10.17 | $10.17 | $10.17 | $10.13 | 0 |
| 2017-01-27 | $10.17 | $10.17 | $10.17 | $10.17 | $10.13 | 0 |
| 2017-01-26 | $10.05 | $10.18 | $10.00 | $10.17 | $10.13 | 2,769,260 |
| 2017-01-25 | $10.00 | $10.14 | $9.97 | $10.03 | $9.99 | 2,996,000 |
| 2017-01-24 | $10.23 | $10.23 | $9.98 | $10.00 | $9.96 | 2,251,210 |
| 2017-01-23 | $10.04 | $10.34 | $10.04 | $10.14 | $10.10 | 4,858,750 |
| 2017-01-20 | $9.72 | $10.12 | $9.65 | $10.03 | $9.99 | 7,439,320 |
| 2017-01-19 | $9.98 | $9.98 | $9.61 | $9.80 | $9.76 | 7,866,130 |
| 2017-01-18 | $10.20 | $10.20 | $9.96 | $9.99 | $9.95 | 4,017,300 |
| 2017-01-17 | $9.96 | $10.19 | $9.75 | $10.11 | $10.07 | 5,801,980 |
| 2017-01-16 | $10.39 | $10.43 | $9.51 | $9.96 | $9.92 | 4,485,630 |
| 2017-01-13 | $10.55 | $10.59 | $10.32 | $10.37 | $10.33 | 4,709,580 |
| 2017-01-12 | $10.71 | $10.95 | $10.46 | $10.49 | $10.45 | 4,896,250 |
| 2017-01-11 | $10.95 | $10.95 | $10.70 | $10.71 | $10.67 | 4,453,480 |
| 2017-01-10 | $10.74 | $11.16 | $10.74 | $10.92 | $10.88 | 5,207,780 |
| 2017-01-09 | $10.80 | $10.97 | $10.70 | $10.77 | $10.73 | 4,246,360 |
| 2017-01-06 | $11.26 | $11.36 | $10.84 | $10.86 | $10.82 | 6,260,950 |
| 2017-01-05 | $11.32 | $11.47 | $11.26 | $11.27 | $11.23 | 4,305,830 |
| 2017-01-04 | $11.55 | $11.55 | $11.20 | $11.29 | $11.25 | 5,159,330 |
| 2017-01-03 | $11.10 | $11.59 | $11.01 | $11.35 | $11.31 | 10,686,470 |
| 2017-01-02 | $11.00 | $11.00 | $11.00 | $11.00 | $10.96 | 0 |
| 2016-12-30 | $10.55 | $11.05 | $10.55 | $11.00 | $10.96 | 8,040,370 |
| 2016-12-29 | $10.66 | $10.72 | $10.55 | $10.60 | $10.56 | 7,002,820 |
| 2016-12-28 | $10.62 | $10.77 | $10.55 | $10.66 | $10.62 | 3,556,140 |
| 2016-12-27 | $10.74 | $10.76 | $10.56 | $10.63 | $10.59 | 4,491,630 |
| 2016-12-26 | $10.47 | $10.78 | $10.26 | $10.75 | $10.71 | 6,563,710 |
| 2016-12-23 | $10.50 | $10.67 | $10.45 | $10.50 | $10.46 | 4,543,240 |
| 2016-12-22 | $10.65 | $10.65 | $10.42 | $10.52 | $10.48 | 5,099,450 |
| 2016-12-21 | $10.18 | $10.66 | $10.16 | $10.66 | $10.62 | 10,577,590 |
| 2016-12-20 | $10.23 | $10.24 | $9.96 | $10.16 | $10.12 | 6,395,940 |
| 2016-12-19 | $10.31 | $10.37 | $10.16 | $10.27 | $10.23 | 5,152,170 |
| 2016-12-16 | $10.23 | $10.39 | $10.19 | $10.31 | $10.27 | 6,244,390 |
| 2016-12-15 | $10.16 | $10.46 | $10.11 | $10.25 | $10.21 | 7,446,380 |
| 2016-12-14 | $10.30 | $10.38 | $10.02 | $10.22 | $10.18 | 6,591,410 |
| 2016-12-13 | $10.08 | $10.40 | $9.78 | $10.40 | $10.36 | 17,197,740 |
| 2016-12-12 | $11.08 | $11.09 | $9.99 | $10.06 | $10.02 | 12,609,020 |
| 2016-12-09 | $11.36 | $11.36 | $11.04 | $11.08 | $11.04 | 7,682,810 |
| 2016-12-08 | $11.65 | $11.66 | $11.31 | $11.31 | $11.27 | 6,934,530 |
| 2016-12-07 | $11.62 | $11.68 | $11.56 | $11.65 | $11.61 | 3,469,290 |
| 2016-12-06 | $11.68 | $11.76 | $11.60 | $11.61 | $11.57 | 2,900,050 |
| 2016-12-05 | $11.55 | $11.71 | $11.48 | $11.67 | $11.63 | 2,909,120 |
| 2016-12-02 | $11.99 | $11.99 | $11.54 | $11.59 | $11.55 | 7,478,650 |
| 2016-12-01 | $12.16 | $12.16 | $11.91 | $11.95 | $11.91 | 5,264,160 |
| 2016-11-30 | $12.04 | $12.23 | $11.80 | $12.09 | $12.04 | 5,437,950 |
| 2016-11-29 | $12.06 | $12.17 | $11.99 | $12.00 | $11.96 | 4,359,760 |
| 2016-11-28 | $12.08 | $12.19 | $11.89 | $12.07 | $12.03 | 6,310,970 |
| 2016-11-25 | $12.05 | $12.10 | $11.73 | $12.01 | $11.97 | 6,311,540 |
| 2016-11-24 | $12.21 | $12.25 | $12.00 | $12.08 | $12.03 | 5,906,690 |
| 2016-11-23 | $12.19 | $12.50 | $12.16 | $12.26 | $12.21 | 11,039,280 |
| 2016-11-22 | $12.11 | $12.22 | $12.06 | $12.18 | $12.13 | 6,084,390 |
| 2016-11-21 | $12.17 | $12.26 | $12.05 | $12.09 | $12.04 | 6,006,510 |
| 2016-11-18 | $12.14 | $12.32 | $12.05 | $12.13 | $12.08 | 7,860,560 |
| 2016-11-17 | $12.51 | $12.55 | $12.19 | $12.20 | $12.15 | 9,451,960 |
| 2016-11-16 | $12.60 | $12.68 | $12.43 | $12.50 | $12.45 | 8,675,650 |
| 2016-11-15 | $12.49 | $12.57 | $12.36 | $12.55 | $12.50 | 7,155,000 |
| 2016-11-14 | $12.21 | $12.75 | $12.18 | $12.60 | $12.55 | 16,360,710 |
| 2016-11-11 | $12.27 | $12.27 | $12.13 | $12.18 | $12.13 | 6,442,710 |
| 2016-11-10 | $12.25 | $12.34 | $12.15 | $12.26 | $12.21 | 9,060,510 |
| 2016-11-09 | $12.19 | $12.25 | $11.85 | $12.11 | $12.06 | 8,572,000 |
| 2016-11-08 | $12.11 | $12.30 | $12.10 | $12.23 | $12.18 | 10,776,230 |
| 2016-11-07 | $12.10 | $12.18 | $12.00 | $12.09 | $12.04 | 5,407,100 |
| 2016-11-04 | $12.15 | $12.32 | $12.08 | $12.13 | $12.08 | 13,599,420 |
| 2016-11-03 | $11.71 | $12.20 | $11.65 | $12.16 | $12.11 | 19,443,020 |
| 2016-11-02 | $11.83 | $11.88 | $11.70 | $11.70 | $11.66 | 6,541,280 |
| 2016-11-01 | $11.67 | $11.83 | $11.64 | $11.79 | $11.75 | 8,571,750 |
| 2016-10-31 | $12.04 | $12.05 | $11.50 | $11.65 | $11.61 | 0 |
| 2016-10-28 | $12.05 | $12.14 | $11.93 | $12.04 | $12.00 | 9,549,710 |
| 2016-10-27 | $12.21 | $12.25 | $12.05 | $12.10 | $12.05 | 8,115,220 |
| 2016-10-26 | $12.29 | $12.29 | $12.11 | $12.23 | $12.18 | 8,995,980 |
| 2016-10-25 | $12.14 | $12.34 | $12.11 | $12.27 | $12.22 | 11,007,770 |
| 2016-10-24 | $12.16 | $12.21 | $12.04 | $12.14 | $12.09 | 12,498,870 |
| 2016-10-21 | $12.26 | $12.26 | $12.01 | $12.11 | $12.06 | 11,909,890 |
| 2016-10-20 | $12.38 | $12.42 | $12.12 | $12.27 | $12.22 | 13,043,580 |
| 2016-10-19 | $12.31 | $12.48 | $12.25 | $12.38 | $12.33 | 11,974,420 |
| 2016-10-18 | $12.01 | $12.36 | $12.00 | $12.31 | $12.26 | 18,007,960 |
| 2016-10-17 | $13.10 | $13.10 | $12.37 | $12.37 | $12.32 | 43,697,050 |
| 2016-10-14 | $14.04 | $14.15 | $13.63 | $13.74 | $13.69 | 8,022,110 |
| 2016-10-13 | $13.80 | $14.26 | $13.63 | $14.18 | $14.13 | 13,195,590 |
| 2016-10-12 | $13.89 | $14.05 | $13.68 | $13.83 | $13.78 | 6,533,750 |
| 2016-10-11 | $14.30 | $14.33 | $13.80 | $14.01 | $13.96 | 13,061,040 |
| 2016-10-10 | $13.80 | $14.44 | $13.80 | $14.16 | $14.11 | 14,870,380 |
| 2016-10-07 | $13.72 | $13.72 | $13.72 | $13.72 | $13.67 | 0 |
| 2016-10-06 | $13.72 | $13.72 | $13.72 | $13.72 | $13.67 | 0 |
| 2016-10-05 | $13.72 | $13.72 | $13.72 | $13.72 | $13.67 | 0 |
| 2016-10-04 | $13.72 | $13.72 | $13.72 | $13.72 | $13.67 | 0 |
| 2016-10-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.67 | 0 |
| 2016-09-30 | $13.68 | $13.93 | $13.60 | $13.72 | $13.67 | 6,300,460 |
| 2016-09-29 | $13.30 | $13.88 | $13.18 | $13.75 | $13.70 | 12,548,930 |
| 2016-09-28 | $13.46 | $13.47 | $13.16 | $13.18 | $13.13 | 5,988,110 |
| 2016-09-27 | $13.50 | $13.59 | $13.03 | $13.56 | $13.51 | 9,897,620 |
| 2016-09-26 | $13.90 | $13.99 | $13.50 | $13.51 | $13.46 | 12,397,280 |
| 2016-09-23 | $13.41 | $14.14 | $13.32 | $13.96 | $13.91 | 19,401,580 |
| 2016-09-22 | $13.29 | $13.67 | $13.15 | $13.42 | $13.37 | 13,830,450 |
| 2016-09-21 | $12.99 | $13.41 | $12.73 | $13.23 | $13.18 | 12,432,950 |
| 2016-09-20 | $12.70 | $13.05 | $12.70 | $12.96 | $12.91 | 8,452,220 |
| 2016-09-19 | $12.74 | $12.97 | $12.66 | $12.77 | $12.72 | 10,043,060 |
| 2016-09-16 | $12.77 | $12.77 | $12.77 | $12.77 | $12.72 | 0 |
| 2016-09-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.72 | 0 |
| 2016-09-14 | $11.96 | $13.09 | $11.92 | $12.77 | $12.72 | 17,995,450 |
| 2016-09-13 | $11.91 | $12.14 | $11.81 | $12.11 | $12.06 | 7,021,400 |
| 2016-09-12 | $11.90 | $12.05 | $11.74 | $11.86 | $11.82 | 6,047,620 |
| 2016-09-09 | $12.39 | $12.45 | $12.13 | $12.15 | $12.10 | 5,586,750 |
| 2016-09-08 | $12.39 | $12.56 | $12.33 | $12.40 | $12.35 | 4,674,510 |
| 2016-09-07 | $12.46 | $12.57 | $12.34 | $12.37 | $12.32 | 5,659,810 |
| 2016-09-06 | $12.31 | $12.60 | $12.12 | $12.53 | $12.48 | 5,132,870 |
| 2016-09-05 | $12.14 | $12.54 | $12.05 | $12.40 | $12.35 | 5,978,060 |
| 2016-09-02 | $12.31 | $12.40 | $12.02 | $12.07 | $12.03 | 7,313,550 |
| 2016-09-01 | $12.72 | $12.84 | $12.33 | $12.38 | $12.33 | 7,422,400 |
| 2016-08-31 | $12.62 | $12.77 | $12.46 | $12.77 | $12.72 | 5,237,500 |
| 2016-08-30 | $12.72 | $12.93 | $12.48 | $12.62 | $12.57 | 6,731,270 |
| 2016-08-29 | $12.90 | $13.02 | $12.74 | $12.78 | $12.73 | 9,231,240 |
| 2016-08-26 | $12.76 | $13.19 | $12.70 | $13.19 | $13.14 | 9,977,760 |
| 2016-08-25 | $13.01 | $13.05 | $12.45 | $12.67 | $12.62 | 5,630,980 |
| 2016-08-24 | $13.29 | $13.42 | $12.96 | $13.05 | $13.00 | 7,154,160 |
| 2016-08-23 | $13.08 | $13.28 | $12.87 | $13.28 | $13.23 | 8,664,030 |
| 2016-08-22 | $12.62 | $13.30 | $12.61 | $13.10 | $13.05 | 15,961,450 |
| 2016-08-19 | $12.45 | $12.75 | $12.45 | $12.61 | $12.56 | 6,795,750 |
| 2016-08-18 | $12.37 | $12.57 | $12.33 | $12.45 | $12.40 | 6,702,370 |
| 2016-08-17 | $12.24 | $12.62 | $12.15 | $12.43 | $12.38 | 7,680,360 |
| 2016-08-16 | $12.33 | $12.62 | $12.13 | $12.18 | $12.13 | 8,406,850 |
| 2016-08-15 | $12.00 | $12.41 | $11.87 | $12.33 | $12.28 | 9,677,380 |
| 2016-08-12 | $11.65 | $11.95 | $11.65 | $11.88 | $11.84 | 5,290,580 |
| 2016-08-11 | $12.16 | $12.26 | $11.50 | $11.74 | $11.70 | 6,472,140 |
| 2016-08-10 | $12.29 | $12.41 | $12.17 | $12.21 | $12.16 | 5,237,530 |
| 2016-08-09 | $12.24 | $12.44 | $12.18 | $12.35 | $12.30 | 4,966,350 |
| 2016-08-08 | $12.01 | $12.28 | $11.75 | $12.22 | $12.17 | 5,311,210 |
| 2016-08-05 | $12.36 | $12.37 | $12.00 | $12.00 | $11.96 | 4,275,140 |
| 2016-08-04 | $12.26 | $12.40 | $12.13 | $12.29 | $12.24 | 4,834,000 |
| 2016-08-03 | $12.23 | $12.37 | $12.12 | $12.26 | $12.21 | 3,858,260 |
| 2016-08-02 | $11.91 | $12.43 | $11.91 | $12.28 | $12.23 | 5,627,010 |
| 2016-08-01 | $11.90 | $12.25 | $11.48 | $11.99 | $11.95 | 8,480,530 |
| 2016-07-29 | $12.46 | $12.56 | $12.09 | $12.13 | $12.08 | 5,648,880 |
| 2016-07-28 | $12.46 | $12.65 | $11.90 | $12.55 | $12.50 | 10,880,280 |
| 2016-07-27 | $13.45 | $13.55 | $12.34 | $12.51 | $12.46 | 13,141,900 |
| 2016-07-26 | $13.08 | $13.50 | $13.06 | $13.50 | $13.45 | 9,769,200 |
| 2016-07-25 | $13.10 | $13.18 | $12.82 | $13.06 | $13.01 | 9,070,000 |
| 2016-07-22 | $13.38 | $13.65 | $13.08 | $13.18 | $13.13 | 16,005,140 |
| 2016-07-21 | $13.81 | $13.82 | $13.16 | $13.16 | $13.11 | 13,505,650 |
| 2016-07-20 | $13.71 | $13.95 | $13.62 | $13.82 | $13.77 | 7,559,860 |
| 2016-07-19 | $13.82 | $13.90 | $13.58 | $13.74 | $13.69 | 9,579,350 |
| 2016-07-18 | $14.10 | $14.20 | $13.57 | $13.95 | $13.90 | 13,774,100 |
| 2016-07-15 | $14.70 | $14.70 | $14.08 | $14.14 | $14.09 | 15,762,660 |
| 2016-07-14 | $14.20 | $14.95 | $14.10 | $14.76 | $14.70 | 26,219,360 |
| 2016-07-13 | $14.22 | $14.39 | $14.07 | $14.30 | $14.25 | 13,186,550 |
| 2016-07-12 | $14.05 | $14.32 | $13.66 | $14.30 | $14.25 | 15,031,670 |
| 2016-07-11 | $13.80 | $14.65 | $13.80 | $14.15 | $14.10 | 27,525,730 |
| 2016-07-08 | $13.79 | $14.07 | $13.52 | $13.90 | $13.85 | 10,666,220 |
| 2016-07-07 | $13.91 | $13.99 | $13.43 | $13.79 | $13.74 | 15,187,370 |
| 2016-07-06 | $14.29 | $14.33 | $13.87 | $13.95 | $13.90 | 12,704,640 |
| 2016-07-05 | $14.00 | $14.39 | $14.00 | $14.26 | $14.21 | 18,083,910 |
| 2016-07-04 | $14.00 | $14.23 | $13.61 | $13.96 | $13.91 | 16,800,840 |
| 2016-07-01 | $14.42 | $14.42 | $13.91 | $13.94 | $13.89 | 16,531,020 |
| 2016-06-30 | $14.10 | $14.90 | $14.03 | $14.34 | $14.29 | 33,749,670 |
| 2016-06-29 | $15.24 | $15.28 | $14.05 | $14.10 | $14.05 | 47,837,070 |
| 2016-06-28 | $13.31 | $14.62 | $13.30 | $14.62 | $14.57 | 40,377,490 |
| 2016-06-27 | $12.41 | $13.67 | $12.40 | $13.29 | $13.24 | 29,806,190 |
| 2016-06-24 | $12.45 | $12.85 | $12.11 | $12.57 | $12.52 | 24,835,670 |
| 2016-06-23 | $11.88 | $12.53 | $11.85 | $12.42 | $12.37 | 21,209,420 |
| 2016-06-22 | $11.54 | $11.91 | $11.51 | $11.90 | $11.86 | 8,689,670 |
| 2016-06-21 | $12.21 | $12.33 | $11.56 | $11.66 | $11.62 | 15,778,950 |
| 2016-06-20 | $12.01 | $12.42 | $11.99 | $12.07 | $12.03 | 12,726,990 |
| 2016-06-17 | $12.30 | $12.65 | $11.97 | $12.11 | $12.06 | 15,283,330 |
| 2016-06-16 | $12.07 | $12.60 | $12.07 | $12.25 | $12.20 | 17,582,470 |
| 2016-06-15 | $11.26 | $12.55 | $11.26 | $12.21 | $12.16 | 30,940,230 |
| 2016-06-14 | $11.88 | $12.09 | $11.26 | $11.50 | $11.46 | 21,150,370 |
| 2016-06-13 | $12.20 | $12.84 | $11.80 | $11.90 | $11.86 | 26,294,730 |
| 2016-06-10 | $12.48 | $12.48 | $12.48 | $12.48 | $12.43 | 0 |
| 2016-06-09 | $12.48 | $12.48 | $12.48 | $12.48 | $12.43 | 0 |
| 2016-06-08 | $13.16 | $13.16 | $12.46 | $12.48 | $12.43 | 40,953,840 |
| 2016-06-07 | $13.88 | $14.24 | $13.30 | $13.43 | $13.38 | 51,365,020 |
| 2016-06-06 | $13.71 | $14.30 | $12.91 | $14.06 | $14.01 | 80,581,680 |
| 2016-06-03 | $13.10 | $14.85 | $12.91 | $14.22 | $14.17 | 87,985,250 |
| 2016-06-02 | $27.14 | $27.14 | $27.14 | $27.14 | $13.50 | 1,665,100 |
| 2016-06-01 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-31 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-30 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-27 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-26 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-25 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-24 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-23 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-20 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-19 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-18 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-17 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-16 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-13 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-12 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-11 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-10 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-09 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-06 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-05 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-04 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-03 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-05-02 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-29 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-28 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-27 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-26 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-25 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-22 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-21 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-20 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-19 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-18 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-15 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-14 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-13 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-12 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-11 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-08 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-07 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-06 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-05 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-04 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-04-01 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-31 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-30 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-29 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-28 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-25 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-24 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-23 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-22 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-21 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-18 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-17 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-16 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-15 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-14 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-11 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-10 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-09 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-08 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-07 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-04 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-03 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-02 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-03-01 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-29 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-26 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-25 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-24 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-23 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-22 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-19 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-18 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-17 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-16 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-15 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-12 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-11 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-10 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-09 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-08 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-05 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-04 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-03 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-02 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-02-01 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-29 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-28 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-27 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-26 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-25 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-22 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-21 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-20 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-19 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-18 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-15 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-14 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-13 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-12 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-11 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-08 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-07 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-06 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-05 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-04 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2016-01-01 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-31 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-30 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-29 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-28 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-25 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-24 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-23 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-22 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-21 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-18 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-17 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-16 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-15 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-14 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-11 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-10 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-09 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-08 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-07 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-04 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-03 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-02 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-12-01 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-11-30 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-11-27 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-11-26 | $30.15 | $30.15 | $30.15 | $30.15 | $14.99 | 0 |
| 2015-11-25 | $30.01 | $31.55 | $29.70 | $30.15 | $14.99 | 12,190,550 |
| 2015-11-24 | $29.90 | $30.56 | $28.00 | $30.41 | $15.12 | 9,320,570 |
| 2015-11-23 | $28.49 | $31.00 | $28.48 | $29.99 | $14.91 | 15,876,080 |
| 2015-11-20 | $26.00 | $28.60 | $25.80 | $28.60 | $14.22 | 14,320,880 |
| 2015-11-19 | $24.88 | $26.17 | $24.73 | $26.00 | $12.93 | 8,344,210 |
| 2015-11-18 | $24.66 | $25.34 | $24.30 | $24.40 | $12.13 | 8,279,050 |
| 2015-11-17 | $25.20 | $26.29 | $24.61 | $24.74 | $12.30 | 8,932,080 |
| 2015-11-16 | $23.47 | $25.01 | $23.03 | $24.96 | $12.41 | 8,921,750 |
| 2015-11-13 | $25.48 | $25.87 | $23.49 | $23.88 | $11.87 | 13,000,280 |
| 2015-11-12 | $24.78 | $26.72 | $24.75 | $26.10 | $12.98 | 12,777,730 |
| 2015-11-11 | $24.30 | $25.35 | $24.00 | $24.90 | $12.38 | 12,877,400 |
| 2015-11-10 | $25.07 | $25.29 | $23.92 | $24.33 | $12.10 | 15,525,570 |
| 2015-11-09 | $25.11 | $25.98 | $24.77 | $25.43 | $12.65 | 10,901,760 |
| 2015-11-06 | $24.15 | $26.00 | $24.15 | $25.40 | $12.63 | 8,884,560 |
| 2015-11-05 | $25.10 | $26.20 | $23.47 | $24.36 | $12.11 | 12,887,940 |
| 2015-11-04 | $22.80 | $25.50 | $22.68 | $25.05 | $12.46 | 12,877,130 |
| 2015-11-03 | $22.10 | $23.86 | $22.08 | $23.18 | $11.53 | 12,482,160 |
| 2015-11-02 | $20.00 | $22.78 | $19.51 | $21.80 | $10.84 | 13,113,300 |
| 2015-10-30 | $20.89 | $21.94 | $20.68 | $20.99 | $10.44 | 11,862,300 |
| 2015-10-29 | $20.80 | $21.17 | $20.12 | $20.78 | $10.33 | 6,927,800 |
| 2015-10-28 | $21.20 | $21.80 | $20.35 | $20.48 | $10.18 | 12,467,640 |
| 2015-10-27 | $21.39 | $22.00 | $20.12 | $21.86 | $10.87 | 16,802,370 |
| 2015-10-26 | $19.40 | $21.20 | $19.40 | $21.20 | $10.54 | 22,010,420 |
| 2015-10-23 | $18.70 | $19.37 | $18.36 | $19.27 | $9.58 | 11,214,840 |
| 2015-10-22 | $17.66 | $18.66 | $17.66 | $18.55 | $9.22 | 13,264,800 |
| 2015-10-21 | $19.68 | $19.86 | $17.85 | $17.85 | $8.88 | 14,758,420 |
| 2015-10-20 | $18.99 | $19.85 | $18.88 | $19.83 | $9.86 | 12,114,110 |
| 2015-10-19 | $19.35 | $19.93 | $18.63 | $19.10 | $9.50 | 9,844,410 |
| 2015-10-16 | $19.49 | $19.94 | $18.96 | $19.35 | $9.62 | 13,814,890 |
| 2015-10-15 | $18.45 | $19.75 | $18.38 | $19.49 | $9.69 | 12,806,030 |
| 2015-10-14 | $18.83 | $18.85 | $18.02 | $18.19 | $9.05 | 11,366,650 |
| 2015-10-13 | $18.80 | $19.78 | $18.50 | $18.75 | $9.32 | 14,830,700 |
| 2015-10-12 | $17.42 | $18.79 | $17.42 | $18.78 | $9.34 | 19,112,070 |
| 2015-10-09 | $16.20 | $17.38 | $15.81 | $17.08 | $8.49 | 14,962,620 |
| 2015-10-08 | $15.75 | $16.25 | $15.42 | $16.10 | $8.01 | 10,827,460 |
| 2015-10-07 | $14.89 | $14.89 | $14.89 | $14.89 | $7.40 | 0 |
| 2015-10-06 | $14.89 | $14.89 | $14.89 | $14.89 | $7.40 | 0 |
| 2015-10-05 | $14.89 | $14.89 | $14.89 | $14.89 | $7.40 | 0 |
| 2015-10-02 | $14.89 | $14.89 | $14.89 | $14.89 | $7.40 | 0 |
| 2015-10-01 | $14.89 | $14.89 | $14.89 | $14.89 | $7.40 | 0 |
| 2015-09-30 | $15.15 | $15.20 | $14.55 | $14.89 | $7.40 | 7,134,990 |
| 2015-09-29 | $14.70 | $15.18 | $14.51 | $15.04 | $7.48 | 10,282,490 |
| 2015-09-28 | $14.20 | $15.06 | $14.13 | $14.99 | $7.45 | 7,394,990 |
| 2015-09-25 | $15.05 | $15.07 | $14.00 | $14.21 | $7.07 | 8,879,540 |
| 2015-09-24 | $14.84 | $15.26 | $14.80 | $15.12 | $7.52 | 11,446,440 |
| 2015-09-23 | $14.39 | $15.00 | $14.32 | $14.74 | $7.33 | 10,359,680 |
| 2015-09-22 | $15.05 | $15.29 | $14.49 | $14.71 | $7.31 | 12,965,840 |
| 2015-09-21 | $13.88 | $14.94 | $13.71 | $14.85 | $7.38 | 10,368,620 |
| 2015-09-18 | $13.63 | $14.22 | $13.36 | $14.05 | $6.99 | 8,142,090 |
| 2015-09-17 | $13.62 | $14.56 | $13.21 | $13.48 | $6.70 | 15,063,890 |
| 2015-09-16 | $12.50 | $13.57 | $12.40 | $13.57 | $6.75 | 11,175,060 |
| 2015-09-15 | $13.15 | $13.56 | $12.33 | $12.34 | $6.14 | 10,483,160 |
| 2015-09-14 | $15.26 | $15.29 | $13.70 | $13.70 | $6.81 | 9,782,100 |
| 2015-09-11 | $14.69 | $15.38 | $14.45 | $15.22 | $7.57 | 12,446,370 |
| 2015-09-10 | $14.55 | $15.19 | $14.41 | $14.67 | $7.29 | 10,335,210 |
| 2015-09-09 | $14.40 | $15.18 | $14.30 | $14.94 | $7.43 | 13,883,700 |
| 2015-09-08 | $13.10 | $14.54 | $12.91 | $14.30 | $7.11 | 11,639,710 |
| 2015-09-07 | $12.95 | $13.75 | $12.73 | $13.35 | $6.64 | 18,081,250 |
| 2015-09-04 | $12.50 | $12.50 | $12.50 | $12.50 | $6.22 | 0 |
| 2015-09-03 | $12.50 | $12.50 | $12.50 | $12.50 | $6.22 | 0 |
| 2015-09-02 | $12.77 | $14.30 | $12.27 | $12.50 | $6.22 | 9,278,040 |
| 2015-09-01 | $14.99 | $14.99 | $13.55 | $13.55 | $6.74 | 9,408,550 |
| 2015-08-31 | $15.80 | $15.95 | $15.00 | $15.05 | $7.48 | 9,631,290 |
| 2015-08-28 | $15.68 | $16.30 | $15.16 | $16.26 | $8.09 | 13,006,790 |
| 2015-08-27 | $14.44 | $15.15 | $14.10 | $15.15 | $7.53 | 11,139,440 |
| 2015-08-26 | $14.22 | $15.50 | $13.28 | $14.03 | $6.98 | 16,202,990 |
| 2015-08-25 | $14.25 | $15.20 | $14.25 | $14.25 | $7.09 | 11,532,710 |
| 2015-08-24 | $16.05 | $16.77 | $15.83 | $15.83 | $7.87 | 6,619,890 |
| 2015-08-21 | $18.85 | $19.15 | $17.48 | $17.59 | $8.75 | 7,827,470 |
| 2015-08-20 | $20.18 | $21.00 | $19.37 | $19.37 | $9.63 | 7,984,900 |
| 2015-08-19 | $19.30 | $21.15 | $18.48 | $20.70 | $10.29 | 12,031,660 |
| 2015-08-18 | $22.68 | $22.77 | $20.50 | $20.50 | $10.19 | 14,403,520 |
| 2015-08-17 | $22.80 | $24.50 | $21.95 | $22.78 | $11.33 | 17,259,960 |
| 2015-08-14 | $21.78 | $23.56 | $21.53 | $23.02 | $11.45 | 24,178,450 |
| 2015-08-13 | $20.97 | $21.57 | $19.99 | $21.42 | $10.65 | 13,045,930 |
| 2015-08-12 | $20.97 | $21.66 | $20.66 | $21.18 | $10.53 | 14,304,360 |
| 2015-08-11 | $20.97 | $21.74 | $20.70 | $21.30 | $10.59 | 17,262,960 |
| 2015-08-10 | $20.20 | $21.45 | $19.89 | $21.04 | $10.46 | 15,696,800 |