Xiamen 35com Technology Company Ltd (300051) Exchange: SHE
Data as of July 17, 2025
$7.06 ($0.01) 0.14%
Xiamen 35com Technology Company Ltd - Daily Information
Click for more stock information on Xiamen 35com Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.14 |
| Previous Close | $7.06 |
| High | $7.14 |
| Low | $6.94 |
| Adjusted Open | $7.14 |
| Previous Adjusted Close | $7.06 |
| Adjusted High | $7.14 |
| Adjusted Low | $6.94 |
Invest in Xiamen 35com Technology Company Ltd (300051)
Historical Stock Data for Xiamen 35com Technology Company Ltd (300051)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $7.14 | $7.14 | $6.94 | $7.06 | $7.06 | 7,939,700 |
| 2025-06-24 | $6.99 | $7.06 | $6.88 | $7.05 | $7.05 | 8,379,900 |
| 2025-06-23 | $6.73 | $6.98 | $6.64 | $6.89 | $6.89 | 9,359,000 |
| 2025-06-20 | $6.78 | $7.11 | $6.71 | $6.80 | $6.80 | 13,914,400 |
| 2025-06-19 | $7.07 | $7.07 | $6.73 | $6.78 | $6.78 | 8,363,200 |
| 2025-06-18 | $7.09 | $7.18 | $6.98 | $7.02 | $7.02 | 5,917,990 |
| 2025-06-17 | $7.24 | $7.32 | $7.10 | $7.12 | $7.12 | 8,609,300 |
| 2025-06-13 | $7.11 | $7.17 | $6.86 | $6.90 | $6.90 | 8,915,670 |
| 2025-06-12 | $7.25 | $7.25 | $7.10 | $7.15 | $7.15 | 7,970,700 |
| 2025-06-11 | $7.30 | $7.41 | $7.26 | $7.28 | $7.28 | 7,848,850 |
| 2025-06-10 | $7.43 | $7.43 | $7.23 | $7.33 | $7.33 | 10,719,870 |
| 2025-06-09 | $7.24 | $7.42 | $7.17 | $7.41 | $7.41 | 12,519,920 |
| 2025-06-06 | $7.27 | $7.40 | $7.13 | $7.20 | $7.20 | 10,960,470 |
| 2025-06-05 | $7.06 | $7.21 | $7.06 | $7.19 | $7.19 | 8,151,200 |
| 2025-06-04 | $7.12 | $7.16 | $7.03 | $7.10 | $7.10 | 5,469,300 |
| 2025-06-03 | $7.00 | $7.19 | $7.00 | $7.09 | $7.09 | 7,108,910 |
| 2025-05-30 | $7.32 | $7.32 | $7.04 | $7.06 | $7.06 | 8,075,600 |
| 2025-05-29 | $7.10 | $7.25 | $7.10 | $7.25 | $7.25 | 10,275,400 |
| 2025-05-28 | $7.21 | $7.30 | $7.03 | $7.12 | $7.12 | 8,828,490 |
| 2025-05-27 | $7.13 | $7.29 | $7.04 | $7.25 | $7.25 | 10,479,060 |
| 2025-05-26 | $6.96 | $7.24 | $6.96 | $7.15 | $7.15 | 11,003,360 |
| 2025-05-23 | $7.29 | $7.34 | $6.96 | $6.99 | $6.99 | 13,222,270 |
| 2025-05-22 | $7.46 | $7.51 | $7.17 | $7.18 | $7.18 | 23,736,960 |
| 2025-05-21 | $7.19 | $7.99 | $7.18 | $7.48 | $7.48 | 34,413,570 |
| 2025-05-20 | $7.20 | $7.37 | $6.99 | $7.17 | $7.17 | 24,525,210 |
| 2025-05-19 | $6.68 | $6.92 | $6.66 | $6.88 | $6.88 | 13,970,510 |
| 2025-05-16 | $6.59 | $6.75 | $6.59 | $6.60 | $6.60 | 7,033,790 |
| 2025-05-15 | $6.71 | $6.75 | $6.58 | $6.60 | $6.60 | 7,711,000 |
| 2025-05-14 | $6.76 | $6.80 | $6.64 | $6.76 | $6.76 | 11,179,190 |
| 2025-05-13 | $6.84 | $7.03 | $6.74 | $6.86 | $6.86 | 17,643,590 |
| 2025-05-12 | $6.67 | $6.79 | $6.64 | $6.72 | $6.72 | 6,509,610 |
| 2025-05-09 | $6.77 | $6.82 | $6.62 | $6.62 | $6.62 | 8,841,910 |
| 2025-05-08 | $6.71 | $6.88 | $6.66 | $6.80 | $6.80 | 12,252,010 |
| 2025-05-07 | $6.78 | $6.93 | $6.68 | $6.75 | $6.75 | 17,783,020 |
| 2025-05-06 | $6.52 | $6.67 | $6.47 | $6.66 | $6.66 | 13,463,920 |
| 2025-04-30 | $6.59 | $6.60 | $6.41 | $6.44 | $6.44 | 8,070,500 |
| 2025-04-29 | $6.44 | $6.75 | $6.42 | $6.43 | $6.43 | 12,410,200 |
| 2025-04-28 | $6.61 | $6.66 | $6.29 | $6.35 | $6.35 | 15,389,700 |
| 2025-04-25 | $6.60 | $6.78 | $6.56 | $6.70 | $6.70 | 13,406,400 |
| 2025-04-24 | $6.74 | $6.88 | $6.51 | $6.72 | $6.72 | 20,858,400 |
| 2025-04-23 | $6.80 | $6.99 | $6.66 | $6.83 | $6.83 | 24,665,450 |
| 2025-04-22 | $7.21 | $7.44 | $6.85 | $6.93 | $6.93 | 41,629,960 |
| 2025-04-21 | $7.46 | $7.46 | $7.08 | $7.46 | $7.46 | 53,616,450 |
| 2025-04-07 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2025-04-03 | $6.20 | $6.38 | $6.19 | $6.22 | $6.22 | 6,034,850 |
| 2025-04-02 | $6.27 | $6.35 | $6.19 | $6.26 | $6.26 | 3,802,360 |
| 2025-04-01 | $6.19 | $6.42 | $6.19 | $6.23 | $6.23 | 4,660,970 |
| 2025-03-31 | $6.20 | $6.21 | $6.02 | $6.19 | $6.19 | 4,643,010 |
| 2025-03-28 | $6.27 | $6.31 | $6.18 | $6.18 | $6.18 | 3,890,060 |
| 2025-03-27 | $6.43 | $6.43 | $6.22 | $6.25 | $6.25 | 5,702,410 |
| 2025-03-26 | $6.26 | $6.64 | $6.26 | $6.46 | $6.46 | 8,354,600 |
| 2025-03-25 | $6.41 | $6.42 | $6.23 | $6.30 | $6.30 | 5,175,000 |
| 2025-03-24 | $6.64 | $6.71 | $6.23 | $6.37 | $6.37 | 5,709,700 |
| 2025-03-21 | $6.82 | $6.82 | $6.61 | $6.61 | $6.61 | 4,751,900 |
| 2025-03-20 | $6.82 | $6.92 | $6.72 | $6.79 | $6.79 | 3,794,100 |
| 2025-03-19 | $6.98 | $6.98 | $6.77 | $6.84 | $6.84 | 4,634,610 |
| 2025-03-18 | $6.89 | $6.98 | $6.84 | $6.93 | $6.93 | 5,099,720 |
| 2025-03-17 | $6.89 | $7.02 | $6.83 | $6.86 | $6.86 | 4,876,800 |
| 2025-03-14 | $6.68 | $6.85 | $6.62 | $6.85 | $6.85 | 5,520,500 |
| 2025-03-13 | $6.89 | $6.89 | $6.60 | $6.72 | $6.72 | 5,976,700 |
| 2025-03-12 | $6.95 | $6.98 | $6.82 | $6.86 | $6.86 | 4,721,900 |
| 2025-03-11 | $6.84 | $6.89 | $6.66 | $6.87 | $6.87 | 4,179,100 |
| 2025-03-10 | $6.88 | $7.00 | $6.83 | $6.91 | $6.91 | 5,064,600 |
| 2025-03-07 | $7.09 | $7.12 | $6.83 | $6.90 | $6.90 | 8,089,700 |
| 2025-03-06 | $7.00 | $7.14 | $6.99 | $7.10 | $7.10 | 7,134,100 |
| 2025-03-05 | $7.12 | $7.15 | $6.90 | $7.00 | $7.00 | 6,410,100 |
| 2025-03-04 | $6.90 | $7.30 | $6.89 | $7.11 | $7.11 | 7,152,500 |
| 2025-03-03 | $6.87 | $7.14 | $6.87 | $6.94 | $6.94 | 6,764,300 |
| 2025-02-28 | $7.17 | $7.27 | $6.86 | $6.87 | $6.87 | 7,607,900 |
| 2025-02-27 | $7.32 | $7.40 | $7.10 | $7.19 | $7.19 | 9,069,400 |
| 2025-02-26 | $7.20 | $7.37 | $7.11 | $7.34 | $7.34 | 12,207,020 |
| 2025-02-25 | $6.91 | $7.19 | $6.85 | $7.14 | $7.14 | 11,553,640 |
| 2025-02-24 | $6.98 | $7.12 | $6.91 | $7.00 | $7.00 | 8,342,200 |
| 2025-02-20 | $7.23 | $7.29 | $6.97 | $7.02 | $7.02 | 16,832,810 |
| 2025-02-19 | $7.28 | $7.50 | $7.12 | $7.33 | $7.33 | 20,077,850 |
| 2025-02-18 | $7.27 | $7.42 | $6.96 | $7.42 | $7.42 | 16,699,300 |
| 2025-02-17 | $7.40 | $7.45 | $7.16 | $7.24 | $7.24 | 19,370,700 |
| 2025-02-14 | $6.81 | $8.17 | $6.80 | $7.42 | $7.42 | 27,872,050 |
| 2025-02-13 | $6.91 | $7.00 | $6.80 | $6.82 | $6.82 | 5,214,800 |
| 2025-02-12 | $6.87 | $6.96 | $6.83 | $6.92 | $6.92 | 4,852,800 |
| 2025-02-11 | $6.99 | $7.03 | $6.80 | $6.88 | $6.88 | 5,702,100 |
| 2025-02-10 | $6.81 | $7.02 | $6.81 | $7.02 | $7.02 | 7,076,900 |
| 2025-02-07 | $6.65 | $6.90 | $6.62 | $6.77 | $6.77 | 7,270,240 |
| 2025-02-06 | $6.61 | $6.67 | $6.45 | $6.65 | $6.65 | 5,476,400 |
| 2025-02-05 | $6.43 | $6.72 | $6.34 | $6.57 | $6.57 | 6,657,040 |
| 2025-01-27 | $6.47 | $6.57 | $6.25 | $6.26 | $6.26 | 4,551,300 |
| 2025-01-24 | $6.20 | $6.41 | $6.17 | $6.40 | $6.40 | 4,920,800 |
| 2025-01-23 | $6.36 | $6.47 | $6.19 | $6.20 | $6.20 | 5,944,700 |
| 2025-01-22 | $6.38 | $6.39 | $6.21 | $6.29 | $6.29 | 3,243,800 |
| 2025-01-21 | $6.49 | $6.56 | $6.32 | $6.39 | $6.39 | 4,319,520 |
| 2025-01-20 | $6.68 | $6.68 | $6.45 | $6.50 | $6.50 | 4,676,800 |
| 2025-01-17 | $6.66 | $6.70 | $6.48 | $6.51 | $6.51 | 4,918,900 |
| 2025-01-16 | $6.74 | $6.84 | $6.60 | $6.66 | $6.66 | 6,517,100 |
| 2025-01-15 | $6.67 | $6.89 | $6.49 | $6.64 | $6.64 | 7,703,400 |
| 2025-01-14 | $6.37 | $6.64 | $6.33 | $6.64 | $6.64 | 6,459,100 |
| 2025-01-13 | $6.13 | $6.30 | $5.97 | $6.25 | $6.25 | 4,814,700 |
| 2025-01-09 | $6.48 | $6.51 | $6.37 | $6.43 | $6.43 | 3,844,500 |
| 2025-01-08 | $6.47 | $6.59 | $6.17 | $6.45 | $6.45 | 5,384,500 |
| 2025-01-07 | $6.23 | $6.46 | $6.22 | $6.46 | $6.46 | 5,221,260 |
| 2025-01-06 | $6.18 | $6.45 | $5.81 | $6.20 | $6.20 | 6,584,660 |
| 2025-01-03 | $6.62 | $6.68 | $6.18 | $6.25 | $6.25 | 6,527,510 |
| 2025-01-02 | $6.66 | $6.83 | $6.49 | $6.55 | $6.55 | 6,156,620 |
| 2024-12-31 | $6.89 | $7.02 | $6.69 | $6.69 | $6.69 | 6,109,750 |
| 2024-12-30 | $6.99 | $7.01 | $6.70 | $6.89 | $6.89 | 7,363,000 |
| 2024-12-27 | $6.96 | $7.18 | $6.91 | $7.05 | $7.05 | 6,533,300 |
| 2024-12-26 | $6.96 | $7.15 | $6.91 | $6.96 | $6.96 | 6,615,000 |
| 2024-12-25 | $7.22 | $7.28 | $6.78 | $6.94 | $6.94 | 8,155,300 |
| 2024-12-24 | $7.15 | $7.35 | $7.13 | $7.20 | $7.20 | 6,765,520 |
| 2024-12-23 | $7.69 | $7.73 | $7.10 | $7.12 | $7.12 | 9,865,800 |
| 2024-12-20 | $7.83 | $7.85 | $7.66 | $7.75 | $7.75 | 5,581,600 |
| 2024-12-19 | $7.77 | $7.84 | $7.62 | $7.77 | $7.77 | 5,682,400 |
| 2024-12-18 | $7.88 | $7.92 | $7.56 | $7.80 | $7.80 | 7,107,120 |
| 2024-12-17 | $8.42 | $8.43 | $7.77 | $7.81 | $7.81 | 8,286,500 |
| 2024-12-16 | $8.65 | $8.65 | $8.26 | $8.36 | $8.36 | 8,071,800 |
| 2024-12-13 | $8.75 | $8.87 | $8.63 | $8.65 | $8.65 | 7,149,900 |
| 2024-12-12 | $8.75 | $8.88 | $8.60 | $8.76 | $8.76 | 7,898,400 |
| 2024-12-11 | $8.60 | $8.74 | $8.58 | $8.69 | $8.69 | 6,460,400 |
| 2024-12-10 | $8.85 | $8.90 | $8.63 | $8.67 | $8.67 | 8,705,500 |
| 2024-12-09 | $8.87 | $8.87 | $8.56 | $8.63 | $8.63 | 7,361,100 |
| 2024-12-06 | $8.66 | $8.84 | $8.55 | $8.72 | $8.72 | 7,355,580 |
| 2024-12-05 | $8.50 | $8.74 | $8.50 | $8.72 | $8.72 | 4,865,560 |
| 2024-12-04 | $8.88 | $8.88 | $8.43 | $8.52 | $8.52 | 8,227,470 |
| 2024-12-03 | $8.90 | $8.98 | $8.62 | $8.88 | $8.88 | 9,350,230 |
| 2024-12-02 | $8.66 | $9.03 | $8.47 | $8.84 | $8.84 | 9,979,450 |
| 2024-11-29 | $8.59 | $8.78 | $8.40 | $8.62 | $8.62 | 6,479,590 |
| 2024-11-28 | $8.72 | $9.03 | $8.59 | $8.64 | $8.64 | 6,093,900 |
| 2024-11-27 | $8.35 | $8.74 | $8.11 | $8.73 | $8.73 | 8,019,350 |
| 2024-11-26 | $8.53 | $8.80 | $8.30 | $8.46 | $8.46 | 8,619,800 |
| 2024-11-25 | $8.73 | $8.73 | $8.29 | $8.53 | $8.53 | 11,523,900 |
| 2024-11-22 | $9.23 | $9.26 | $8.71 | $8.71 | $8.71 | 12,637,760 |
| 2024-11-21 | $9.12 | $9.95 | $9.08 | $9.30 | $9.30 | 15,164,060 |
| 2024-11-20 | $8.70 | $8.98 | $8.63 | $8.91 | $8.91 | 6,721,960 |
| 2024-11-19 | $8.35 | $8.70 | $8.26 | $8.70 | $8.70 | 7,758,010 |
| 2024-11-18 | $9.05 | $9.19 | $8.21 | $8.35 | $8.35 | 12,133,300 |
| 2024-11-15 | $9.38 | $9.74 | $9.07 | $9.09 | $9.09 | 16,485,500 |
| 2024-11-14 | $9.67 | $11.15 | $9.45 | $9.55 | $9.55 | 24,468,010 |
| 2024-11-13 | $9.31 | $9.74 | $9.21 | $9.71 | $9.71 | 10,881,650 |
| 2024-11-12 | $9.79 | $9.98 | $9.26 | $9.36 | $9.36 | 10,501,350 |
| 2024-11-11 | $9.48 | $9.80 | $9.40 | $9.74 | $9.74 | 13,391,310 |
| 2024-11-08 | $9.68 | $9.76 | $9.40 | $9.43 | $9.43 | 8,361,900 |
| 2024-11-07 | $9.50 | $9.76 | $9.13 | $9.58 | $9.58 | 10,824,000 |
| 2024-11-06 | $9.50 | $10.10 | $9.45 | $9.65 | $9.65 | 20,035,050 |
| 2024-11-05 | $8.93 | $9.68 | $8.88 | $9.39 | $9.39 | 10,466,000 |
| 2024-11-04 | $8.80 | $9.02 | $8.64 | $8.93 | $8.93 | 5,939,500 |
| 2024-11-01 | $9.54 | $9.57 | $8.78 | $8.84 | $8.84 | 11,212,900 |
| 2024-10-31 | $9.35 | $9.98 | $9.35 | $9.58 | $9.58 | 11,105,800 |
| 2024-10-30 | $9.30 | $9.50 | $9.12 | $9.26 | $9.26 | 8,705,310 |
| 2024-10-29 | $9.99 | $10.20 | $9.38 | $9.44 | $9.44 | 12,494,900 |
| 2024-10-28 | $9.36 | $10.26 | $9.30 | $9.67 | $9.67 | 17,484,410 |
| 2024-10-25 | $8.91 | $9.50 | $8.91 | $9.30 | $9.30 | 14,106,410 |
| 2024-10-24 | $9.10 | $9.16 | $8.73 | $8.78 | $8.78 | 8,003,300 |
| 2024-10-23 | $8.96 | $9.58 | $8.85 | $9.21 | $9.21 | 15,797,260 |
| 2024-10-22 | $9.06 | $9.34 | $8.78 | $9.04 | $9.04 | 13,699,050 |
| 2024-10-21 | $8.80 | $9.65 | $8.80 | $9.19 | $9.19 | 20,626,320 |
| 2024-10-18 | $8.22 | $8.92 | $8.22 | $8.70 | $8.70 | 10,502,670 |
| 2024-10-17 | $8.44 | $8.74 | $8.38 | $8.40 | $8.40 | 7,596,900 |
| 2024-10-16 | $8.05 | $8.79 | $7.90 | $8.44 | $8.44 | 13,714,770 |
| 2024-10-15 | $8.14 | $8.53 | $8.02 | $8.18 | $8.18 | 10,890,000 |
| 2024-10-14 | $7.70 | $8.30 | $7.62 | $8.21 | $8.21 | 11,901,800 |
| 2024-10-11 | $8.16 | $8.16 | $7.55 | $7.73 | $7.73 | 10,234,390 |
| 2024-10-10 | $8.47 | $8.86 | $8.06 | $8.20 | $8.20 | 11,327,320 |
| 2024-10-09 | $9.60 | $9.61 | $8.20 | $8.30 | $8.30 | 22,447,200 |
| 2024-10-08 | $10.61 | $10.73 | $9.01 | $10.00 | $10.00 | 29,520,200 |
| 2024-09-30 | $8.31 | $9.28 | $7.96 | $9.01 | $9.01 | 28,765,060 |
| 2024-09-27 | $7.30 | $7.99 | $7.14 | $7.88 | $7.88 | 20,017,650 |
| 2024-09-26 | $6.88 | $7.26 | $6.87 | $7.14 | $7.14 | 9,818,240 |
| 2024-09-25 | $6.85 | $7.09 | $6.85 | $6.90 | $6.90 | 10,029,360 |
| 2024-09-24 | $6.59 | $6.88 | $6.51 | $6.88 | $6.88 | 10,686,300 |
| 2024-09-23 | $6.65 | $6.73 | $6.56 | $6.59 | $6.59 | 5,586,600 |
| 2024-09-20 | $6.55 | $6.74 | $6.55 | $6.68 | $6.68 | 7,166,900 |
| 2024-09-19 | $6.45 | $6.85 | $6.32 | $6.60 | $6.60 | 12,348,500 |
| 2024-09-18 | $6.61 | $6.64 | $6.24 | $6.36 | $6.36 | 8,008,160 |
| 2024-09-13 | $6.64 | $6.76 | $6.48 | $6.53 | $6.53 | 10,046,200 |
| 2024-09-12 | $6.80 | $7.04 | $6.69 | $6.72 | $6.72 | 12,339,150 |
| 2024-09-11 | $6.68 | $7.09 | $6.66 | $6.84 | $6.84 | 13,511,820 |
| 2024-09-10 | $6.79 | $6.94 | $6.59 | $6.77 | $6.77 | 12,575,900 |
| 2024-09-09 | $6.83 | $7.22 | $6.72 | $6.79 | $6.79 | 16,153,120 |
| 2024-09-06 | $6.90 | $7.15 | $6.65 | $7.07 | $7.07 | 31,497,460 |
| 2024-09-05 | $6.45 | $7.63 | $6.35 | $7.42 | $7.42 | 34,409,410 |
| 2024-09-04 | $6.30 | $6.54 | $6.26 | $6.36 | $6.36 | 3,516,800 |
| 2024-09-03 | $6.24 | $6.40 | $6.24 | $6.34 | $6.34 | 2,682,800 |
| 2024-09-02 | $6.39 | $6.53 | $6.24 | $6.27 | $6.27 | 3,441,100 |
| 2024-08-30 | $6.32 | $6.57 | $6.32 | $6.45 | $6.45 | 5,455,100 |
| 2024-08-29 | $6.11 | $6.50 | $6.04 | $6.35 | $6.35 | 6,150,900 |
| 2024-08-28 | $6.02 | $6.16 | $5.95 | $6.11 | $6.11 | 2,546,410 |
| 2024-08-27 | $6.16 | $6.26 | $6.05 | $6.10 | $6.10 | 3,560,000 |
| 2024-08-26 | $6.05 | $6.31 | $6.05 | $6.22 | $6.22 | 3,065,600 |
| 2024-08-23 | $6.06 | $6.17 | $6.01 | $6.12 | $6.12 | 2,584,800 |
| 2024-08-22 | $6.19 | $6.34 | $6.05 | $6.07 | $6.07 | 3,779,560 |
| 2024-08-21 | $6.28 | $6.41 | $6.18 | $6.22 | $6.22 | 3,769,500 |
| 2024-08-20 | $6.40 | $6.52 | $6.33 | $6.36 | $6.36 | 4,042,800 |
| 2024-08-19 | $6.50 | $6.61 | $6.40 | $6.46 | $6.46 | 3,906,800 |
| 2024-08-16 | $6.57 | $6.72 | $6.43 | $6.59 | $6.59 | 5,789,900 |
| 2024-08-15 | $6.49 | $6.71 | $6.35 | $6.54 | $6.54 | 5,842,760 |
| 2024-08-14 | $6.70 | $6.78 | $6.52 | $6.53 | $6.53 | 5,484,140 |
| 2024-08-13 | $6.43 | $6.99 | $6.26 | $6.72 | $6.72 | 8,779,700 |
| 2024-08-12 | $6.60 | $6.80 | $6.41 | $6.53 | $6.53 | 5,127,400 |
| 2024-08-09 | $6.65 | $6.91 | $6.43 | $6.48 | $6.48 | 7,734,110 |
| 2024-08-08 | $6.80 | $7.18 | $6.62 | $6.75 | $6.75 | 11,953,830 |
| 2024-08-07 | $6.65 | $7.45 | $6.42 | $7.03 | $7.03 | 14,915,280 |
| 2024-08-06 | $6.18 | $7.20 | $6.15 | $6.73 | $6.73 | 11,688,760 |
| 2024-08-05 | $6.23 | $6.48 | $6.09 | $6.10 | $6.10 | 3,036,900 |
| 2024-08-02 | $6.35 | $6.52 | $6.28 | $6.30 | $6.30 | 2,491,100 |
| 2024-08-01 | $6.45 | $6.65 | $6.33 | $6.40 | $6.40 | 3,080,000 |
| 2024-07-31 | $6.35 | $6.45 | $6.20 | $6.44 | $6.44 | 3,355,600 |
| 2024-07-30 | $6.17 | $6.30 | $6.15 | $6.24 | $6.24 | 2,305,400 |
| 2024-07-29 | $6.17 | $6.24 | $6.09 | $6.19 | $6.19 | 2,029,500 |
| 2024-07-26 | $6.10 | $6.25 | $6.07 | $6.16 | $6.16 | 2,564,200 |
| 2024-07-25 | $6.02 | $6.29 | $5.98 | $6.14 | $6.14 | 3,788,310 |
| 2024-07-24 | $6.26 | $6.34 | $6.00 | $6.02 | $6.02 | 4,095,300 |
| 2024-07-23 | $6.46 | $6.48 | $6.24 | $6.25 | $6.25 | 2,920,310 |
| 2024-07-22 | $6.26 | $6.43 | $6.26 | $6.38 | $6.38 | 2,929,500 |
| 2024-07-19 | $6.42 | $6.52 | $6.27 | $6.30 | $6.30 | 3,652,400 |
| 2024-07-18 | $6.25 | $6.54 | $6.19 | $6.43 | $6.43 | 3,998,710 |
| 2024-07-17 | $6.67 | $6.88 | $6.30 | $6.36 | $6.36 | 6,279,600 |
| 2024-07-16 | $7.00 | $7.11 | $6.62 | $6.65 | $6.65 | 4,721,130 |
| 2024-07-15 | $7.15 | $7.45 | $7.00 | $7.02 | $7.02 | 3,295,000 |
| 2024-07-12 | $7.30 | $7.58 | $7.25 | $7.30 | $7.30 | 2,353,100 |
| 2024-07-11 | $7.47 | $7.69 | $7.24 | $7.36 | $7.36 | 3,011,000 |
| 2024-07-10 | $7.15 | $7.60 | $7.05 | $7.29 | $7.29 | 2,816,310 |
| 2024-07-09 | $7.08 | $7.19 | $6.83 | $7.18 | $7.18 | 2,248,800 |
| 2024-07-08 | $7.32 | $7.35 | $7.05 | $7.08 | $7.08 | 2,163,000 |
| 2024-07-05 | $7.28 | $7.42 | $7.19 | $7.32 | $7.32 | 1,602,100 |
| 2024-07-04 | $7.61 | $7.62 | $7.26 | $7.28 | $7.28 | 1,689,000 |
| 2024-07-03 | $7.77 | $7.78 | $7.57 | $7.60 | $7.60 | 1,180,100 |
| 2024-07-02 | $7.58 | $7.79 | $7.56 | $7.71 | $7.71 | 1,741,200 |
| 2024-07-01 | $7.47 | $7.68 | $7.31 | $7.63 | $7.63 | 1,987,100 |
| 2024-06-28 | $7.47 | $7.64 | $7.42 | $7.46 | $7.46 | 2,007,300 |
| 2024-06-27 | $7.66 | $7.72 | $7.50 | $7.54 | $7.54 | 1,903,200 |
| 2024-06-26 | $7.25 | $7.68 | $7.23 | $7.65 | $7.65 | 2,326,700 |
| 2024-06-25 | $7.37 | $7.49 | $7.20 | $7.40 | $7.40 | 2,360,800 |
| 2024-06-24 | $7.58 | $7.64 | $7.23 | $7.35 | $7.35 | 2,851,260 |
| 2024-06-21 | $7.61 | $7.91 | $7.61 | $7.72 | $7.72 | 2,440,100 |
| 2024-06-20 | $7.95 | $8.04 | $7.64 | $7.65 | $7.65 | 4,207,800 |
| 2024-06-19 | $8.01 | $8.17 | $7.91 | $7.99 | $7.99 | 2,894,900 |
| 2024-06-18 | $7.91 | $8.05 | $7.91 | $7.98 | $7.98 | 2,923,100 |
| 2024-06-17 | $8.00 | $8.15 | $7.95 | $8.00 | $8.00 | 3,639,600 |
| 2024-06-14 | $7.95 | $8.14 | $7.85 | $8.13 | $8.13 | 4,272,670 |
| 2024-06-13 | $7.98 | $8.16 | $7.94 | $7.98 | $7.98 | 3,834,700 |
| 2024-06-12 | $8.14 | $8.21 | $7.95 | $8.08 | $8.08 | 4,154,700 |
| 2024-06-11 | $8.28 | $8.28 | $7.82 | $8.13 | $8.13 | 4,784,200 |
| 2024-06-07 | $8.16 | $8.34 | $8.03 | $8.25 | $8.25 | 6,014,100 |
| 2024-06-06 | $8.43 | $8.74 | $8.10 | $8.15 | $8.15 | 8,061,300 |
| 2024-06-05 | $8.85 | $8.86 | $8.40 | $8.45 | $8.45 | 7,083,600 |
| 2024-06-04 | $8.39 | $9.17 | $8.00 | $8.66 | $8.66 | 16,316,170 |
| 2024-06-03 | $8.48 | $8.90 | $8.30 | $8.70 | $8.70 | 13,387,170 |
| 2024-05-31 | $8.45 | $8.60 | $8.28 | $8.35 | $8.35 | 10,687,720 |
| 2024-05-30 | $8.85 | $8.86 | $8.42 | $8.67 | $8.67 | 22,385,270 |
| 2024-05-29 | $7.99 | $9.64 | $7.95 | $9.30 | $9.30 | 29,611,030 |
| 2024-05-28 | $7.90 | $8.03 | $7.55 | $8.03 | $8.03 | 5,508,300 |
| 2024-05-27 | $8.25 | $8.34 | $7.77 | $7.84 | $7.84 | 5,949,620 |
| 2024-05-24 | $8.61 | $8.96 | $8.26 | $8.29 | $8.29 | 9,475,920 |
| 2024-05-23 | $9.12 | $9.53 | $8.78 | $8.85 | $8.85 | 13,681,080 |
| 2024-05-22 | $8.20 | $9.67 | $8.10 | $9.08 | $9.08 | 18,002,700 |
| 2024-05-21 | $8.49 | $8.49 | $8.02 | $8.22 | $8.22 | 6,373,400 |
| 2024-05-20 | $7.84 | $8.38 | $7.72 | $8.16 | $8.16 | 6,572,600 |
| 2024-05-17 | $7.77 | $7.84 | $7.63 | $7.73 | $7.73 | 1,948,200 |
| 2024-05-16 | $7.80 | $7.97 | $7.69 | $7.73 | $7.73 | 2,190,200 |
| 2024-05-15 | $7.80 | $7.96 | $7.77 | $7.80 | $7.80 | 2,416,300 |
| 2024-05-14 | $7.57 | $7.85 | $7.57 | $7.79 | $7.79 | 2,363,500 |
| 2024-05-13 | $7.94 | $7.94 | $7.57 | $7.66 | $7.66 | 2,989,640 |
| 2024-05-10 | $8.02 | $8.24 | $7.74 | $7.90 | $7.90 | 2,871,000 |
| 2024-05-09 | $7.96 | $8.21 | $7.96 | $8.06 | $8.06 | 3,469,600 |
| 2024-05-08 | $8.18 | $8.23 | $7.80 | $7.88 | $7.88 | 3,982,610 |
| 2024-05-07 | $8.44 | $8.57 | $8.14 | $8.19 | $8.19 | 3,715,500 |
| 2024-05-06 | $8.59 | $8.74 | $8.38 | $8.46 | $8.46 | 3,522,100 |
| 2024-04-30 | $8.50 | $8.62 | $8.39 | $8.45 | $8.45 | 2,337,610 |
| 2024-04-29 | $8.28 | $8.55 | $8.28 | $8.54 | $8.54 | 3,209,300 |
| 2024-04-26 | $8.06 | $8.33 | $7.91 | $8.21 | $8.21 | 3,920,810 |
| 2024-04-25 | $8.02 | $8.14 | $7.98 | $8.02 | $8.02 | 2,446,800 |
| 2024-04-24 | $7.95 | $8.13 | $7.91 | $8.08 | $8.08 | 2,564,600 |
| 2024-04-23 | $7.98 | $8.08 | $7.85 | $7.92 | $7.92 | 2,060,800 |
| 2024-04-22 | $7.75 | $7.95 | $7.54 | $7.90 | $7.90 | 2,542,300 |
| 2024-04-19 | $7.97 | $8.00 | $7.79 | $7.82 | $7.82 | 2,518,800 |
| 2024-04-18 | $8.21 | $8.25 | $7.93 | $7.95 | $7.95 | 4,029,210 |
| 2024-04-17 | $7.88 | $8.33 | $7.87 | $8.27 | $8.27 | 3,968,800 |
| 2024-04-16 | $8.70 | $8.75 | $7.86 | $7.87 | $7.87 | 5,092,510 |
| 2024-04-15 | $9.29 | $9.29 | $8.41 | $8.76 | $8.76 | 3,565,300 |
| 2024-04-12 | $9.29 | $9.33 | $9.05 | $9.11 | $9.11 | 1,687,000 |
| 2024-04-11 | $9.13 | $9.29 | $9.05 | $9.14 | $9.14 | 2,047,800 |
| 2024-04-10 | $9.64 | $9.65 | $9.00 | $9.15 | $9.15 | 3,994,600 |
| 2024-04-09 | $9.46 | $9.66 | $9.46 | $9.64 | $9.64 | 1,431,500 |
| 2024-04-08 | $9.78 | $9.78 | $9.45 | $9.45 | $9.45 | 3,012,800 |
| 2024-04-03 | $10.00 | $10.17 | $9.81 | $9.83 | $9.83 | 3,170,500 |
| 2024-04-02 | $10.30 | $10.55 | $9.92 | $10.17 | $10.17 | 6,447,840 |
| 2024-04-01 | $9.99 | $9.99 | $9.76 | $9.82 | $9.82 | 2,956,710 |
| 2024-03-29 | $9.65 | $9.94 | $9.60 | $9.70 | $9.70 | 2,960,500 |
| 2024-03-28 | $9.70 | $9.95 | $9.58 | $9.84 | $9.84 | 2,831,530 |
| 2024-03-27 | $9.95 | $10.20 | $9.59 | $9.59 | $9.59 | 3,278,300 |
| 2024-03-26 | $10.11 | $10.14 | $9.90 | $10.02 | $10.02 | 3,899,200 |
| 2024-03-25 | $10.29 | $10.55 | $10.09 | $10.11 | $10.11 | 4,456,710 |
| 2024-03-22 | $10.36 | $10.44 | $10.06 | $10.27 | $10.27 | 3,870,000 |
| 2024-03-21 | $10.66 | $10.71 | $10.31 | $10.36 | $10.36 | 5,702,000 |
| 2024-03-20 | $10.45 | $11.15 | $10.43 | $10.66 | $10.66 | 10,348,210 |
| 2024-03-19 | $10.20 | $10.27 | $10.10 | $10.23 | $10.23 | 2,788,200 |
| 2024-03-18 | $10.26 | $10.47 | $10.11 | $10.21 | $10.21 | 3,752,400 |
| 2024-03-15 | $10.04 | $10.05 | $9.81 | $10.00 | $10.00 | 3,288,700 |
| 2024-03-14 | $10.20 | $10.24 | $9.94 | $10.04 | $10.04 | 3,402,400 |
| 2024-03-13 | $10.21 | $10.36 | $10.03 | $10.20 | $10.20 | 3,893,300 |
| 2024-03-12 | $10.55 | $10.65 | $10.01 | $10.15 | $10.15 | 5,931,000 |
| 2024-03-11 | $10.18 | $10.76 | $10.09 | $10.51 | $10.51 | 6,999,400 |
| 2024-03-08 | $9.59 | $10.42 | $9.50 | $10.18 | $10.18 | 8,019,800 |
| 2024-03-07 | $10.00 | $10.03 | $9.45 | $9.56 | $9.56 | 5,394,600 |
| 2024-03-06 | $8.99 | $9.99 | $8.99 | $9.66 | $9.66 | 9,972,800 |
| 2024-03-05 | $9.24 | $9.45 | $8.92 | $8.97 | $8.97 | 4,144,200 |
| 2024-03-04 | $9.39 | $9.56 | $9.17 | $9.37 | $9.37 | 3,158,700 |
| 2024-03-01 | $9.62 | $9.62 | $9.23 | $9.41 | $9.41 | 2,871,900 |
| 2024-02-29 | $9.07 | $9.45 | $9.00 | $9.35 | $9.35 | 3,486,700 |
| 2024-02-28 | $9.81 | $10.23 | $9.03 | $9.03 | $9.03 | 6,792,900 |
| 2024-02-27 | $9.53 | $9.85 | $9.32 | $9.78 | $9.78 | 4,380,470 |
| 2024-02-26 | $9.35 | $9.83 | $9.22 | $9.52 | $9.52 | 4,818,800 |
| 2024-02-23 | $9.29 | $9.38 | $9.09 | $9.35 | $9.35 | 4,206,930 |
| 2024-02-22 | $8.63 | $9.35 | $8.63 | $9.15 | $9.15 | 5,194,900 |
| 2024-02-21 | $8.39 | $9.00 | $8.35 | $8.77 | $8.77 | 5,209,330 |
| 2024-02-20 | $8.57 | $8.60 | $8.33 | $8.53 | $8.53 | 5,521,450 |
| 2024-02-19 | $7.59 | $8.94 | $7.47 | $8.55 | $8.55 | 11,519,570 |
| 2024-02-08 | $6.90 | $7.46 | $6.72 | $7.45 | $7.45 | 6,634,670 |
| 2024-02-07 | $7.55 | $7.69 | $6.61 | $6.69 | $6.69 | 8,099,510 |
| 2024-02-06 | $6.00 | $7.75 | $6.00 | $7.53 | $7.53 | 10,065,040 |
| 2024-02-05 | $8.04 | $8.04 | $6.80 | $6.89 | $6.89 | 9,177,870 |
| 2024-02-02 | $8.54 | $8.75 | $7.62 | $8.08 | $8.08 | 7,406,000 |
| 2024-02-01 | $8.66 | $8.83 | $8.36 | $8.54 | $8.54 | 4,764,000 |
| 2024-01-31 | $9.30 | $9.44 | $8.69 | $8.74 | $8.74 | 3,509,000 |
| 2024-01-30 | $9.59 | $9.68 | $9.35 | $9.35 | $9.35 | 2,033,600 |
| 2024-01-29 | $10.15 | $10.18 | $9.57 | $9.61 | $9.61 | 3,667,900 |
| 2024-01-26 | $10.01 | $10.48 | $9.99 | $10.14 | $10.14 | 3,172,100 |
| 2024-01-25 | $9.85 | $10.01 | $9.65 | $9.99 | $9.99 | 2,890,300 |
| 2024-01-24 | $9.93 | $10.05 | $9.51 | $9.85 | $9.85 | 3,672,900 |
| 2024-01-23 | $9.95 | $10.09 | $9.70 | $9.93 | $9.93 | 4,866,500 |
| 2024-01-22 | $10.47 | $10.55 | $9.81 | $9.90 | $9.90 | 4,354,200 |
| 2024-01-19 | $10.75 | $10.89 | $10.47 | $10.47 | $10.47 | 3,076,070 |
| 2024-01-18 | $10.83 | $10.95 | $10.48 | $10.82 | $10.82 | 3,589,960 |
| 2024-01-17 | $11.00 | $11.18 | $10.90 | $10.93 | $10.93 | 2,749,710 |
| 2024-01-16 | $11.05 | $11.28 | $10.88 | $11.04 | $11.04 | 3,991,150 |
| 2024-01-15 | $11.12 | $11.24 | $10.93 | $11.05 | $11.05 | 4,113,010 |
| 2024-01-12 | $11.16 | $11.63 | $10.95 | $11.13 | $11.13 | 7,821,100 |
| 2024-01-11 | $10.80 | $11.64 | $10.80 | $11.27 | $11.27 | 7,977,360 |
| 2024-01-10 | $10.56 | $11.23 | $10.42 | $10.89 | $10.89 | 7,365,710 |
| 2024-01-09 | $10.47 | $11.15 | $10.47 | $10.64 | $10.64 | 4,645,640 |
| 2024-01-08 | $10.60 | $10.81 | $10.60 | $10.61 | $10.61 | 3,119,900 |
| 2024-01-05 | $11.10 | $11.16 | $10.65 | $10.70 | $10.70 | 3,869,400 |
| 2024-01-04 | $11.16 | $11.23 | $10.95 | $11.10 | $11.10 | 3,591,400 |
| 2024-01-03 | $11.33 | $11.65 | $11.16 | $11.23 | $11.23 | 4,395,200 |
| 2024-01-02 | $11.29 | $11.42 | $11.04 | $11.30 | $11.30 | 5,053,960 |
| 2024-01-01 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2023-12-29 | $11.58 | $11.77 | $11.29 | $11.31 | $11.31 | 9,712,540 |
| 2023-12-28 | $10.30 | $11.90 | $10.02 | $11.64 | $11.64 | 15,187,050 |
| 2023-12-27 | $10.20 | $10.31 | $10.14 | $10.22 | $10.22 | 2,256,000 |
| 2023-12-26 | $10.56 | $10.56 | $10.10 | $10.20 | $10.20 | 3,310,090 |
| 2023-12-25 | $10.39 | $10.50 | $10.00 | $10.42 | $10.42 | 5,362,710 |
| 2023-12-22 | $11.00 | $11.10 | $10.40 | $10.43 | $10.43 | 5,866,110 |
| 2023-12-21 | $10.90 | $10.98 | $10.72 | $10.97 | $10.97 | 2,882,900 |
| 2023-12-20 | $11.09 | $11.23 | $10.87 | $10.88 | $10.88 | 2,780,500 |
| 2023-12-19 | $11.00 | $11.16 | $10.96 | $11.09 | $11.09 | 2,234,680 |
| 2023-12-18 | $11.12 | $11.39 | $11.01 | $11.03 | $11.03 | 3,491,970 |
| 2023-12-15 | $11.24 | $11.38 | $11.06 | $11.24 | $11.24 | 2,887,800 |
| 2023-12-14 | $11.30 | $11.45 | $11.16 | $11.17 | $11.17 | 2,170,850 |
| 2023-12-13 | $11.42 | $11.51 | $11.26 | $11.29 | $11.29 | 2,342,200 |
| 2023-12-12 | $11.70 | $11.70 | $11.32 | $11.47 | $11.47 | 2,580,900 |
| 2023-12-11 | $11.41 | $11.43 | $11.16 | $11.40 | $11.40 | 4,310,600 |
| 2023-12-08 | $11.56 | $11.71 | $11.37 | $11.41 | $11.41 | 3,116,400 |
| 2023-12-07 | $11.54 | $11.79 | $11.46 | $11.58 | $11.58 | 3,959,150 |
| 2023-12-06 | $11.41 | $11.65 | $11.23 | $11.53 | $11.53 | 3,121,900 |
| 2023-12-05 | $11.70 | $11.80 | $11.40 | $11.41 | $11.41 | 4,333,200 |
| 2023-12-04 | $11.66 | $11.92 | $11.66 | $11.69 | $11.69 | 4,013,110 |
| 2023-12-01 | $11.32 | $11.77 | $11.21 | $11.66 | $11.66 | 6,281,700 |
| 2023-11-30 | $11.40 | $11.70 | $11.18 | $11.22 | $11.22 | 5,307,100 |
| 2023-11-29 | $11.28 | $11.50 | $11.16 | $11.40 | $11.40 | 4,897,100 |
| 2023-11-28 | $11.18 | $11.29 | $10.98 | $11.23 | $11.23 | 3,686,500 |
| 2023-11-27 | $11.20 | $11.38 | $11.02 | $11.12 | $11.12 | 3,882,700 |
| 2023-11-24 | $11.60 | $11.70 | $11.20 | $11.32 | $11.32 | 3,847,900 |
| 2023-11-23 | $11.81 | $11.82 | $11.46 | $11.61 | $11.61 | 4,536,580 |
| 2023-11-22 | $11.82 | $11.98 | $11.74 | $11.78 | $11.78 | 2,581,400 |
| 2023-11-21 | $11.89 | $12.03 | $11.80 | $11.82 | $11.82 | 2,416,300 |
| 2023-11-20 | $12.05 | $12.05 | $11.77 | $11.89 | $11.89 | 3,577,700 |
| 2023-11-17 | $12.12 | $12.17 | $11.92 | $11.97 | $11.97 | 2,602,500 |
| 2023-11-16 | $12.10 | $12.18 | $12.03 | $12.08 | $12.08 | 2,679,100 |
| 2023-11-15 | $12.09 | $12.44 | $12.09 | $12.17 | $12.17 | 3,927,900 |
| 2023-11-14 | $12.27 | $12.27 | $12.03 | $12.06 | $12.06 | 2,452,700 |
| 2023-11-13 | $12.00 | $12.60 | $12.00 | $12.18 | $12.18 | 5,124,600 |
| 2023-11-10 | $11.90 | $12.04 | $11.79 | $11.90 | $11.90 | 2,486,000 |
| 2023-11-09 | $12.04 | $12.14 | $11.90 | $11.94 | $11.94 | 3,042,500 |
| 2023-11-08 | $12.15 | $12.26 | $11.98 | $12.04 | $12.04 | 4,726,500 |
| 2023-11-07 | $12.04 | $12.12 | $11.85 | $12.10 | $12.10 | 3,735,300 |
| 2023-11-06 | $11.45 | $11.96 | $11.41 | $11.91 | $11.91 | 5,275,000 |
| 2023-11-03 | $11.33 | $11.46 | $11.12 | $11.39 | $11.39 | 4,038,600 |
| 2023-11-02 | $11.28 | $11.49 | $11.15 | $11.28 | $11.28 | 4,459,100 |
| 2023-11-01 | $11.13 | $11.40 | $11.10 | $11.21 | $11.21 | 2,631,410 |
| 2023-10-31 | $11.46 | $11.46 | $11.09 | $11.18 | $11.18 | 4,302,200 |
| 2023-10-30 | $11.45 | $11.45 | $11.20 | $11.36 | $11.36 | 2,946,610 |
| 2023-10-27 | $11.12 | $11.34 | $10.90 | $11.34 | $11.34 | 4,235,900 |
| 2023-10-26 | $11.36 | $11.40 | $11.09 | $11.15 | $11.15 | 3,765,500 |
| 2023-10-25 | $11.63 | $11.90 | $11.34 | $11.35 | $11.35 | 4,214,500 |
| 2023-10-24 | $11.21 | $11.69 | $11.15 | $11.63 | $11.63 | 4,882,000 |
| 2023-10-23 | $11.34 | $12.00 | $11.13 | $11.14 | $11.14 | 4,560,180 |
| 2023-10-20 | $11.58 | $11.65 | $11.27 | $11.34 | $11.34 | 3,077,490 |
| 2023-10-19 | $11.66 | $11.82 | $11.55 | $11.55 | $11.55 | 2,108,900 |
| 2023-10-18 | $11.69 | $11.79 | $11.46 | $11.68 | $11.68 | 2,819,400 |
| 2023-10-17 | $11.99 | $11.99 | $11.62 | $11.70 | $11.70 | 2,311,400 |
| 2023-10-16 | $12.07 | $12.07 | $11.75 | $11.84 | $11.84 | 2,473,400 |
| 2023-10-13 | $11.88 | $12.08 | $11.76 | $12.03 | $12.03 | 3,106,000 |
| 2023-10-12 | $12.12 | $12.17 | $11.88 | $11.99 | $11.99 | 2,553,010 |
| 2023-10-11 | $12.06 | $12.25 | $11.60 | $12.08 | $12.08 | 3,737,800 |
| 2023-10-10 | $12.30 | $12.31 | $12.03 | $12.06 | $12.06 | 2,633,600 |
| 2023-10-09 | $12.36 | $12.56 | $12.08 | $12.19 | $12.19 | 3,502,000 |
| 2023-09-28 | $12.31 | $12.65 | $12.11 | $12.44 | $12.44 | 3,450,600 |
| 2023-09-27 | $12.47 | $12.47 | $12.06 | $12.12 | $12.12 | 2,155,800 |
| 2023-09-26 | $12.05 | $12.25 | $11.94 | $12.17 | $12.17 | 2,434,500 |
| 2023-09-25 | $12.23 | $12.50 | $12.02 | $12.05 | $12.05 | 3,400,900 |
| 2023-09-22 | $12.32 | $12.46 | $12.25 | $12.39 | $12.39 | 2,571,300 |
| 2023-09-21 | $12.20 | $12.43 | $12.10 | $12.32 | $12.32 | 1,666,300 |
| 2023-09-20 | $12.25 | $12.47 | $12.22 | $12.23 | $12.23 | 2,074,400 |
| 2023-09-19 | $12.91 | $12.91 | $12.38 | $12.40 | $12.40 | 4,232,700 |
| 2023-09-18 | $12.23 | $13.01 | $12.20 | $12.93 | $12.93 | 7,020,350 |
| 2023-09-15 | $12.65 | $12.66 | $12.35 | $12.35 | $12.35 | 2,108,500 |
| 2023-09-14 | $12.63 | $12.65 | $12.42 | $12.51 | $12.51 | 2,336,090 |
| 2023-09-13 | $12.55 | $12.73 | $12.50 | $12.53 | $12.53 | 2,666,900 |
| 2023-09-12 | $13.00 | $13.10 | $12.60 | $12.64 | $12.64 | 4,004,570 |
| 2023-09-11 | $12.80 | $13.28 | $12.72 | $13.11 | $13.11 | 4,993,400 |
| 2023-09-08 | $13.09 | $13.10 | $12.50 | $12.70 | $12.70 | 6,277,170 |
| 2023-09-07 | $13.10 | $13.37 | $13.00 | $13.09 | $13.09 | 4,029,500 |
| 2023-09-06 | $13.58 | $13.71 | $13.20 | $13.21 | $13.21 | 5,834,000 |
| 2023-09-05 | $13.57 | $13.76 | $13.33 | $13.60 | $13.60 | 4,621,400 |
| 2023-09-04 | $13.62 | $13.74 | $13.40 | $13.59 | $13.59 | 4,719,400 |
| 2023-09-01 | $13.26 | $13.84 | $13.19 | $13.61 | $13.61 | 9,422,400 |
| 2023-08-31 | $13.09 | $13.38 | $12.85 | $13.30 | $13.30 | 6,538,900 |
| 2023-08-30 | $13.08 | $13.35 | $13.00 | $13.15 | $13.15 | 5,448,400 |
| 2023-08-29 | $13.04 | $13.25 | $12.91 | $13.20 | $13.20 | 5,981,900 |
| 2023-08-28 | $13.79 | $13.80 | $13.00 | $13.04 | $13.04 | 5,781,200 |
| 2023-08-25 | $13.39 | $13.46 | $12.91 | $12.95 | $12.95 | 6,313,200 |
| 2023-08-24 | $13.20 | $13.79 | $12.96 | $13.41 | $13.41 | 8,271,380 |
| 2023-08-23 | $13.14 | $13.47 | $12.76 | $13.19 | $13.19 | 6,366,040 |
| 2023-08-22 | $13.41 | $13.61 | $13.00 | $13.20 | $13.20 | 7,925,400 |
| 2023-08-21 | $13.50 | $13.82 | $13.20 | $13.43 | $13.43 | 6,519,270 |
| 2023-08-18 | $13.68 | $14.05 | $13.44 | $13.61 | $13.61 | 9,338,870 |
| 2023-08-17 | $13.28 | $13.70 | $13.06 | $13.46 | $13.46 | 7,610,770 |
| 2023-08-16 | $13.78 | $13.99 | $13.27 | $13.31 | $13.31 | 14,148,400 |
| 2023-08-15 | $13.80 | $14.69 | $13.77 | $13.99 | $13.99 | 17,278,170 |
| 2023-08-14 | $13.23 | $14.07 | $13.19 | $13.98 | $13.98 | 11,430,550 |
| 2023-08-11 | $13.29 | $13.98 | $13.10 | $13.40 | $13.40 | 10,874,600 |
| 2023-08-10 | $13.80 | $13.91 | $13.08 | $13.18 | $13.18 | 13,203,870 |
| 2023-08-09 | $13.48 | $14.00 | $13.48 | $13.79 | $13.79 | 12,621,700 |
| 2023-08-08 | $13.88 | $14.08 | $13.52 | $13.59 | $13.59 | 11,581,800 |
| 2023-08-07 | $12.96 | $13.70 | $12.96 | $13.65 | $13.65 | 15,797,060 |
| 2023-08-04 | $13.41 | $13.45 | $12.91 | $13.04 | $13.04 | 10,545,900 |
| 2023-08-03 | $12.50 | $13.30 | $12.43 | $13.15 | $13.15 | 14,409,040 |
| 2023-08-02 | $12.18 | $12.93 | $12.03 | $12.64 | $12.64 | 8,540,590 |
| 2023-08-01 | $12.35 | $12.35 | $12.10 | $12.17 | $12.17 | 3,920,000 |
| 2023-07-31 | $12.35 | $12.53 | $12.21 | $12.42 | $12.42 | 4,241,400 |
| 2023-07-28 | $12.40 | $12.54 | $12.14 | $12.34 | $12.34 | 4,031,600 |
| 2023-07-27 | $12.35 | $12.76 | $12.27 | $12.46 | $12.46 | 5,885,300 |
| 2023-07-26 | $12.25 | $12.40 | $12.10 | $12.34 | $12.34 | 4,804,200 |
| 2023-07-25 | $12.54 | $12.65 | $12.20 | $12.22 | $12.22 | 6,294,400 |
| 2023-07-24 | $12.70 | $12.85 | $12.35 | $12.46 | $12.46 | 5,787,480 |
| 2023-07-21 | $12.83 | $13.06 | $12.64 | $12.69 | $12.69 | 7,537,300 |
| 2023-07-20 | $12.67 | $13.20 | $12.58 | $12.96 | $12.96 | 11,803,000 |
| 2023-07-19 | $12.82 | $12.98 | $12.48 | $12.59 | $12.59 | 10,424,660 |
| 2023-07-18 | $12.94 | $13.80 | $12.71 | $12.80 | $12.80 | 19,906,130 |
| 2023-07-17 | $12.16 | $12.61 | $12.05 | $12.60 | $12.60 | 13,130,720 |
| 2023-07-14 | $12.00 | $12.57 | $11.86 | $12.29 | $12.29 | 11,351,020 |
| 2023-07-13 | $11.84 | $12.67 | $11.80 | $12.08 | $12.08 | 10,915,400 |
| 2023-07-12 | $11.87 | $11.95 | $11.66 | $11.77 | $11.77 | 6,282,400 |
| 2023-07-11 | $12.23 | $12.23 | $11.88 | $11.94 | $11.94 | 6,910,250 |
| 2023-07-10 | $11.89 | $12.35 | $11.79 | $12.24 | $12.24 | 9,445,030 |
| 2023-07-07 | $11.87 | $11.92 | $11.64 | $11.80 | $11.80 | 4,493,050 |
| 2023-07-06 | $11.87 | $12.07 | $11.86 | $11.92 | $11.92 | 4,657,450 |
| 2023-07-05 | $12.12 | $12.25 | $11.89 | $11.91 | $11.91 | 6,072,400 |
| 2023-07-04 | $12.33 | $12.52 | $12.12 | $12.15 | $12.15 | 6,538,200 |
| 2023-07-03 | $12.55 | $12.55 | $11.83 | $12.21 | $12.21 | 11,549,400 |
| 2023-06-30 | $12.63 | $12.70 | $12.24 | $12.55 | $12.55 | 7,372,500 |
| 2023-06-29 | $12.43 | $12.93 | $12.42 | $12.49 | $12.49 | 7,344,500 |
| 2023-06-28 | $12.94 | $12.95 | $12.14 | $12.49 | $12.49 | 10,446,700 |
| 2023-06-27 | $12.35 | $13.07 | $12.35 | $12.82 | $12.82 | 12,844,640 |
| 2023-06-26 | $13.70 | $13.85 | $12.50 | $12.51 | $12.51 | 22,717,600 |
| 2023-06-21 | $13.47 | $14.88 | $13.18 | $13.67 | $13.67 | 26,670,420 |
| 2023-06-20 | $14.00 | $14.08 | $13.48 | $13.50 | $13.50 | 23,511,800 |
| 2023-06-19 | $12.44 | $14.38 | $12.44 | $14.15 | $14.15 | 32,242,940 |
| 2023-06-16 | $12.04 | $12.68 | $12.04 | $12.41 | $12.41 | 11,852,700 |
| 2023-06-15 | $12.30 | $12.38 | $11.97 | $12.08 | $12.08 | 11,338,500 |
| 2023-06-14 | $11.68 | $12.55 | $11.51 | $12.18 | $12.18 | 21,676,060 |
| 2023-06-13 | $11.16 | $11.46 | $11.15 | $11.43 | $11.43 | 7,186,300 |
| 2023-06-12 | $11.12 | $11.38 | $11.11 | $11.20 | $11.20 | 7,889,300 |
| 2023-06-09 | $10.84 | $11.18 | $10.73 | $11.12 | $11.12 | 9,553,650 |
| 2023-06-08 | $10.94 | $10.96 | $10.69 | $10.83 | $10.83 | 4,986,000 |
| 2023-06-07 | $10.53 | $11.00 | $10.53 | $10.91 | $10.91 | 7,154,100 |
| 2023-06-06 | $10.93 | $10.98 | $10.58 | $10.62 | $10.62 | 5,195,100 |
| 2023-06-05 | $10.82 | $11.06 | $10.75 | $10.85 | $10.85 | 4,989,600 |
| 2023-06-02 | $11.11 | $11.11 | $10.81 | $10.81 | $10.81 | 5,632,700 |
| 2023-06-01 | $10.88 | $11.13 | $10.77 | $11.00 | $11.00 | 9,283,170 |
| 2023-05-31 | $10.55 | $11.00 | $10.50 | $10.86 | $10.86 | 10,146,800 |
| 2023-05-30 | $10.19 | $10.60 | $10.01 | $10.58 | $10.58 | 7,865,600 |
| 2023-05-29 | $10.44 | $10.55 | $10.13 | $10.23 | $10.23 | 8,132,400 |
| 2023-05-26 | $10.44 | $10.63 | $10.41 | $10.44 | $10.44 | 4,656,200 |
| 2023-05-25 | $10.66 | $10.84 | $10.42 | $10.52 | $10.52 | 7,061,300 |
| 2023-05-24 | $10.75 | $10.88 | $10.56 | $10.72 | $10.72 | 7,237,800 |
| 2023-05-23 | $10.50 | $11.07 | $10.40 | $10.85 | $10.85 | 11,518,400 |
| 2023-05-22 | $10.68 | $11.20 | $10.50 | $10.56 | $10.56 | 11,305,800 |
| 2023-05-19 | $10.68 | $11.17 | $10.51 | $10.80 | $10.80 | 8,017,200 |
| 2023-05-18 | $10.52 | $10.71 | $10.51 | $10.68 | $10.68 | 4,915,930 |
| 2023-05-17 | $10.41 | $10.72 | $10.38 | $10.56 | $10.56 | 5,824,600 |
| 2023-05-16 | $10.55 | $10.66 | $10.45 | $10.51 | $10.51 | 5,144,410 |
| 2023-05-15 | $10.80 | $11.05 | $10.52 | $10.69 | $10.69 | 8,406,530 |
| 2023-05-12 | $11.06 | $11.16 | $10.70 | $10.84 | $10.84 | 8,181,300 |
| 2023-05-11 | $10.65 | $11.30 | $10.65 | $11.00 | $11.00 | 11,127,900 |
| 2023-05-10 | $10.56 | $10.84 | $10.56 | $10.60 | $10.60 | 5,606,310 |
| 2023-05-09 | $10.94 | $11.07 | $10.66 | $10.77 | $10.77 | 8,709,500 |
| 2023-05-08 | $10.99 | $11.25 | $10.92 | $11.02 | $11.02 | 8,328,500 |
| 2023-05-05 | $11.26 | $11.36 | $10.89 | $11.14 | $11.14 | 9,529,800 |
| 2023-05-04 | $10.92 | $11.49 | $10.85 | $11.26 | $11.26 | 14,312,100 |
| 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 | $10.12 | $11.30 | $10.09 | $11.12 | $11.12 | 21,172,900 |
| 2023-04-27 | $10.21 | $10.30 | $9.96 | $10.02 | $10.02 | 7,014,610 |
| 2023-04-26 | $10.28 | $10.50 | $10.03 | $10.30 | $10.30 | 7,463,900 |
| 2023-04-25 | $10.50 | $10.64 | $10.18 | $10.32 | $10.32 | 6,988,400 |
| 2023-04-24 | $10.33 | $10.75 | $10.29 | $10.49 | $10.49 | 7,156,500 |
| 2023-04-21 | $10.59 | $10.90 | $10.26 | $10.33 | $10.33 | 8,726,200 |
| 2023-04-20 | $10.86 | $11.03 | $10.46 | $10.59 | $10.59 | 9,698,030 |
| 2023-04-19 | $10.64 | $11.29 | $10.54 | $10.92 | $10.92 | 9,728,900 |
| 2023-04-18 | $10.63 | $10.72 | $10.31 | $10.64 | $10.64 | 6,383,000 |
| 2023-04-17 | $10.83 | $10.94 | $10.61 | $10.71 | $10.71 | 7,552,300 |
| 2023-04-14 | $11.25 | $11.25 | $10.86 | $10.89 | $10.89 | 6,768,130 |
| 2023-04-13 | $11.15 | $11.47 | $11.09 | $11.25 | $11.25 | 8,828,500 |
| 2023-04-12 | $11.11 | $11.20 | $10.80 | $11.17 | $11.17 | 6,633,500 |
| 2023-04-11 | $10.93 | $11.10 | $10.76 | $11.01 | $11.01 | 5,820,100 |
| 2023-04-10 | $11.09 | $11.15 | $10.82 | $10.85 | $10.85 | 8,665,450 |
| 2023-04-07 | $11.21 | $11.22 | $11.03 | $11.09 | $11.09 | 5,511,630 |
| 2023-04-06 | $11.15 | $11.23 | $10.96 | $11.22 | $11.22 | 6,813,400 |
| 2023-04-05 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-04-04 | $11.40 | $11.54 | $11.12 | $11.17 | $11.17 | 7,325,230 |
| 2023-04-03 | $11.53 | $11.70 | $11.17 | $11.40 | $11.40 | 10,633,340 |
| 2023-03-31 | $11.06 | $11.58 | $10.95 | $11.53 | $11.53 | 10,787,500 |
| 2023-03-30 | $11.05 | $11.34 | $11.00 | $11.15 | $11.15 | 6,682,900 |
| 2023-03-29 | $11.04 | $11.30 | $11.02 | $11.05 | $11.05 | 5,156,200 |
| 2023-03-28 | $11.21 | $11.37 | $10.99 | $11.12 | $11.12 | 6,864,420 |
| 2023-03-27 | $11.46 | $11.58 | $11.01 | $11.25 | $11.25 | 11,438,810 |
| 2023-03-24 | $11.70 | $11.70 | $11.10 | $11.32 | $11.32 | 13,253,300 |
| 2023-03-23 | $11.50 | $11.96 | $11.50 | $11.61 | $11.61 | 7,519,100 |
| 2023-03-22 | $11.77 | $11.85 | $11.45 | $11.57 | $11.57 | 7,585,600 |
| 2023-03-21 | $11.42 | $11.90 | $11.32 | $11.76 | $11.76 | 10,690,300 |
| 2023-03-20 | $12.01 | $12.08 | $11.13 | $11.38 | $11.38 | 16,429,810 |
| 2023-03-17 | $12.06 | $12.20 | $11.84 | $12.05 | $12.05 | 8,398,400 |
| 2023-03-16 | $12.21 | $12.30 | $11.78 | $11.94 | $11.94 | 9,842,630 |
| 2023-03-15 | $12.32 | $12.53 | $12.28 | $12.31 | $12.31 | 6,294,200 |
| 2023-03-14 | $12.60 | $12.83 | $12.20 | $12.20 | $12.20 | 10,967,300 |
| 2023-03-13 | $12.40 | $12.90 | $12.36 | $12.70 | $12.70 | 10,605,450 |
| 2023-03-10 | $12.35 | $12.74 | $12.35 | $12.49 | $12.49 | 10,619,340 |
| 2023-03-09 | $12.05 | $12.60 | $12.05 | $12.48 | $12.48 | 10,697,900 |
| 2023-03-08 | $11.90 | $12.32 | $11.90 | $12.19 | $12.19 | 8,618,130 |
| 2023-03-07 | $12.33 | $12.57 | $11.90 | $11.96 | $11.96 | 12,114,510 |
| 2023-03-06 | $12.36 | $12.60 | $11.96 | $12.33 | $12.33 | 10,953,420 |
| 2023-03-03 | $12.84 | $12.84 | $12.30 | $12.34 | $12.34 | 14,146,120 |
| 2023-03-02 | $13.07 | $13.17 | $12.78 | $12.78 | $12.78 | 10,510,500 |
| 2023-03-01 | $13.00 | $13.38 | $12.81 | $13.15 | $13.15 | 12,954,270 |
| 2023-02-28 | $12.96 | $13.46 | $12.91 | $13.12 | $13.12 | 14,557,050 |
| 2023-02-27 | $13.10 | $13.74 | $13.03 | $13.15 | $13.15 | 23,091,750 |
| 2023-02-24 | $12.58 | $12.93 | $12.55 | $12.74 | $12.74 | 10,122,170 |
| 2023-02-23 | $12.55 | $12.97 | $12.48 | $12.68 | $12.68 | 11,466,810 |
| 2023-02-22 | $12.29 | $12.95 | $12.16 | $12.61 | $12.61 | 14,145,210 |
| 2023-02-21 | $12.58 | $12.66 | $12.14 | $12.32 | $12.32 | 13,094,680 |
| 2023-02-20 | $12.42 | $12.73 | $12.31 | $12.58 | $12.58 | 7,559,570 |
| 2023-02-17 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 12,426,980 |
| 2023-02-16 | $12.67 | $13.17 | $12.45 | $12.56 | $12.56 | 18,471,400 |
| 2023-02-15 | $13.27 | $13.60 | $12.90 | $12.92 | $12.92 | 23,553,550 |
| 2023-02-14 | $12.75 | $13.80 | $12.61 | $13.36 | $13.36 | 25,184,020 |
| 2023-02-13 | $12.32 | $13.05 | $12.31 | $12.80 | $12.80 | 18,755,710 |
| 2023-02-10 | $12.58 | $13.30 | $12.35 | $12.35 | $12.35 | 19,079,200 |
| 2023-02-09 | $12.01 | $12.75 | $12.01 | $12.58 | $12.58 | 21,050,200 |
| 2023-02-08 | $12.27 | $12.35 | $11.90 | $12.23 | $12.23 | 19,622,600 |
| 2023-02-07 | $12.29 | $12.88 | $12.14 | $12.36 | $12.36 | 21,378,000 |
| 2023-02-06 | $12.51 | $13.14 | $12.20 | $12.40 | $12.40 | 27,837,590 |
| 2023-02-03 | $12.19 | $12.62 | $12.08 | $12.37 | $12.37 | 27,136,390 |
| 2023-02-02 | $12.58 | $12.59 | $11.88 | $12.26 | $12.26 | 44,239,480 |
| 2023-02-01 | $11.17 | $12.90 | $11.01 | $12.90 | $12.90 | 53,391,370 |
| 2023-01-31 | $10.88 | $11.43 | $10.68 | $11.01 | $11.01 | 19,552,480 |
| 2023-01-30 | $11.55 | $11.90 | $10.80 | $11.01 | $11.01 | 28,946,330 |
| 2023-01-20 | $10.59 | $11.05 | $10.42 | $10.98 | $10.98 | 17,761,600 |
| 2023-01-19 | $10.42 | $10.77 | $10.37 | $10.45 | $10.45 | 14,872,520 |
| 2023-01-18 | $10.93 | $10.97 | $10.53 | $10.66 | $10.66 | 19,271,810 |
| 2023-01-17 | $10.38 | $11.14 | $10.30 | $10.78 | $10.78 | 28,276,860 |
| 2023-01-16 | $10.61 | $10.68 | $10.20 | $10.36 | $10.36 | 28,153,010 |
| 2023-01-13 | $11.50 | $11.53 | $10.40 | $10.60 | $10.60 | 37,594,880 |
| 2023-01-12 | $11.49 | $12.48 | $11.21 | $11.34 | $11.34 | 48,075,280 |
| 2023-01-11 | $10.63 | $11.47 | $10.60 | $11.17 | $11.17 | 38,694,580 |
| 2023-01-10 | $10.81 | $11.00 | $10.24 | $10.60 | $10.60 | 35,498,430 |
| 2023-01-09 | $10.86 | $11.20 | $10.58 | $10.95 | $10.95 | 33,349,820 |
| 2023-01-06 | $11.05 | $11.47 | $10.49 | $10.79 | $10.79 | 45,857,890 |
| 2023-01-05 | $10.81 | $11.88 | $10.52 | $10.85 | $10.85 | 52,371,450 |
| 2023-01-04 | $10.25 | $11.45 | $9.80 | $10.95 | $10.95 | 62,097,340 |
| 2023-01-03 | $8.83 | $10.80 | $8.70 | $10.41 | $10.41 | 63,835,490 |
| 2023-01-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-12-30 | $8.27 | $9.83 | $8.27 | $9.10 | $9.10 | 62,450,750 |
| 2022-12-29 | $8.36 | $8.85 | $8.10 | $8.19 | $8.19 | 45,695,590 |
| 2022-12-28 | $8.59 | $8.66 | $7.92 | $8.15 | $8.15 | 44,117,800 |
| 2022-12-27 | $8.78 | $9.17 | $8.31 | $8.57 | $8.57 | 58,143,810 |
| 2022-12-26 | $7.77 | $8.75 | $7.50 | $8.75 | $8.75 | 61,024,320 |
| 2022-12-23 | $7.69 | $7.70 | $7.23 | $7.29 | $7.29 | 16,469,300 |
| 2022-12-22 | $7.44 | $7.89 | $7.38 | $7.68 | $7.68 | 16,149,380 |
| 2022-12-21 | $7.47 | $7.52 | $7.28 | $7.40 | $7.40 | 6,083,700 |
| 2022-12-20 | $7.43 | $7.50 | $7.30 | $7.45 | $7.45 | 5,696,540 |
| 2022-12-19 | $7.53 | $7.60 | $7.22 | $7.41 | $7.41 | 7,305,200 |
| 2022-12-16 | $7.35 | $7.56 | $7.25 | $7.39 | $7.39 | 7,421,600 |
| 2022-12-15 | $7.59 | $7.66 | $7.43 | $7.46 | $7.46 | 8,337,700 |
| 2022-12-14 | $7.71 | $7.76 | $7.52 | $7.55 | $7.55 | 8,212,600 |
| 2022-12-13 | $7.73 | $7.89 | $7.61 | $7.62 | $7.62 | 9,079,910 |
| 2022-12-12 | $7.72 | $8.05 | $7.64 | $7.76 | $7.76 | 11,660,800 |
| 2022-12-09 | $7.75 | $8.09 | $7.71 | $7.71 | $7.71 | 13,152,000 |
| 2022-12-08 | $7.66 | $8.08 | $7.49 | $7.93 | $7.93 | 20,231,000 |
| 2022-12-07 | $7.89 | $7.90 | $7.57 | $7.63 | $7.63 | 19,233,420 |
| 2022-12-06 | $7.69 | $8.05 | $7.60 | $7.91 | $7.91 | 23,216,550 |
| 2022-12-05 | $7.21 | $8.27 | $7.21 | $7.80 | $7.80 | 36,428,610 |
| 2022-12-01 | $6.72 | $7.19 | $6.59 | $6.98 | $6.98 | 27,208,020 |
| 2022-11-30 | $6.67 | $6.92 | $6.65 | $6.70 | $6.70 | 27,391,410 |
| 2022-11-29 | $6.14 | $6.68 | $6.14 | $6.53 | $6.53 | 27,851,520 |
| 2022-11-28 | $6.28 | $6.28 | $6.04 | $6.12 | $6.12 | 11,356,950 |
| 2022-11-25 | $6.24 | $6.33 | $6.20 | $6.29 | $6.29 | 13,451,660 |
| 2022-11-24 | $6.22 | $6.26 | $6.15 | $6.20 | $6.20 | 12,104,040 |
| 2022-11-23 | $6.15 | $6.36 | $6.07 | $6.22 | $6.22 | 15,430,420 |
| 2022-11-22 | $6.40 | $6.43 | $6.16 | $6.24 | $6.24 | 18,596,550 |
| 2022-11-21 | $6.43 | $6.55 | $6.24 | $6.28 | $6.28 | 25,942,860 |
| 2022-11-18 | $6.77 | $7.06 | $6.50 | $6.51 | $6.51 | 36,951,530 |
| 2022-11-17 | $6.81 | $7.43 | $6.71 | $6.87 | $6.87 | 43,219,100 |
| 2022-11-16 | $6.42 | $7.22 | $6.31 | $6.98 | $6.98 | 55,967,090 |
| 2022-11-15 | $6.73 | $6.95 | $6.41 | $6.55 | $6.55 | 46,697,020 |
| 2022-11-14 | $6.67 | $7.08 | $6.52 | $6.90 | $6.90 | 71,521,710 |
| 2022-11-11 | $6.65 | $7.57 | $6.44 | $7.51 | $7.51 | 79,401,520 |
| 2022-11-10 | $6.07 | $6.39 | $6.03 | $6.31 | $6.31 | 13,480,010 |
| 2022-11-09 | $6.10 | $6.18 | $5.95 | $6.07 | $6.07 | 7,927,760 |
| 2022-11-08 | $6.06 | $6.27 | $5.97 | $6.16 | $6.16 | 13,754,200 |
| 2022-11-07 | $5.56 | $6.50 | $5.50 | $6.04 | $6.04 | 16,458,210 |
| 2022-11-04 | $5.44 | $5.75 | $5.38 | $5.64 | $5.64 | 8,088,620 |
| 2022-11-03 | $5.46 | $5.51 | $5.37 | $5.38 | $5.38 | 4,353,350 |
| 2022-11-02 | $5.49 | $5.58 | $5.41 | $5.52 | $5.52 | 3,259,370 |
| 2022-11-01 | $5.43 | $5.50 | $5.39 | $5.45 | $5.45 | 2,172,000 |
| 2022-10-31 | $5.31 | $5.48 | $5.30 | $5.39 | $5.39 | 2,302,550 |
| 2022-10-28 | $5.59 | $5.59 | $5.27 | $5.31 | $5.31 | 3,353,190 |
| 2022-10-27 | $5.52 | $5.59 | $5.48 | $5.53 | $5.53 | 1,953,900 |
| 2022-10-26 | $5.35 | $5.54 | $5.26 | $5.52 | $5.52 | 3,002,210 |
| 2022-10-25 | $5.38 | $5.46 | $5.28 | $5.32 | $5.32 | 2,864,330 |
| 2022-10-24 | $5.49 | $5.62 | $5.34 | $5.40 | $5.40 | 4,142,060 |
| 2022-10-21 | $5.68 | $5.69 | $5.50 | $5.51 | $5.51 | 1,947,450 |
| 2022-10-20 | $5.65 | $5.71 | $5.54 | $5.62 | $5.62 | 2,395,600 |
| 2022-10-19 | $5.76 | $5.79 | $5.63 | $5.65 | $5.65 | 2,311,000 |
| 2022-10-18 | $5.80 | $5.87 | $5.73 | $5.77 | $5.77 | 2,487,020 |
| 2022-10-17 | $5.75 | $5.85 | $5.74 | $5.84 | $5.84 | 2,733,500 |
| 2022-10-14 | $5.77 | $5.85 | $5.71 | $5.78 | $5.78 | 3,412,670 |
| 2022-10-13 | $5.64 | $5.83 | $5.55 | $5.81 | $5.81 | 4,232,400 |
| 2022-10-12 | $5.58 | $5.67 | $5.43 | $5.64 | $5.64 | 3,137,900 |
| 2022-10-11 | $5.50 | $5.65 | $5.50 | $5.58 | $5.58 | 2,414,500 |
| 2022-10-10 | $5.54 | $5.73 | $5.47 | $5.56 | $5.56 | 2,983,610 |
| 2022-09-30 | $5.53 | $5.58 | $5.42 | $5.51 | $5.51 | 2,261,760 |
| 2022-09-29 | $5.61 | $5.69 | $5.41 | $5.53 | $5.53 | 3,219,510 |
| 2022-09-28 | $5.70 | $5.81 | $5.55 | $5.60 | $5.60 | 2,988,500 |
| 2022-09-27 | $5.62 | $5.77 | $5.60 | $5.76 | $5.76 | 2,132,000 |
| 2022-09-26 | $5.70 | $5.74 | $5.55 | $5.60 | $5.60 | 2,970,400 |
| 2022-09-23 | $5.92 | $5.92 | $5.65 | $5.70 | $5.70 | 3,734,270 |
| 2022-09-22 | $5.98 | $6.05 | $5.88 | $5.90 | $5.90 | 2,665,000 |
| 2022-09-21 | $6.02 | $6.02 | $5.87 | $6.00 | $6.00 | 2,049,300 |
| 2022-09-20 | $5.85 | $6.02 | $5.85 | $6.02 | $6.02 | 3,676,600 |
| 2022-09-19 | $5.85 | $5.93 | $5.76 | $5.78 | $5.78 | 4,192,830 |
| 2022-09-16 | $6.14 | $6.19 | $5.92 | $5.93 | $5.93 | 4,287,600 |
| 2022-09-15 | $6.31 | $6.40 | $6.08 | $6.17 | $6.17 | 6,858,170 |
| 2022-09-14 | $6.19 | $6.53 | $6.18 | $6.35 | $6.35 | 7,556,540 |
| 2022-09-13 | $6.21 | $6.33 | $6.10 | $6.28 | $6.28 | 4,592,970 |
| 2022-09-12 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2022-09-09 | $6.28 | $6.35 | $6.11 | $6.23 | $6.23 | 3,516,040 |
| 2022-09-08 | $6.47 | $6.51 | $6.26 | $6.26 | $6.26 | 4,860,250 |
| 2022-09-07 | $6.43 | $6.55 | $6.38 | $6.42 | $6.42 | 4,177,860 |
| 2022-09-06 | $6.59 | $6.60 | $6.38 | $6.45 | $6.45 | 5,744,910 |
| 2022-09-05 | $6.78 | $6.80 | $6.50 | $6.54 | $6.54 | 8,257,130 |
| 2022-09-02 | $6.36 | $6.60 | $6.30 | $6.59 | $6.59 | 10,356,120 |
| 2022-09-01 | $6.13 | $6.60 | $6.13 | $6.35 | $6.35 | 8,796,150 |
| 2022-08-31 | $6.50 | $6.64 | $6.22 | $6.22 | $6.22 | 10,403,200 |
| 2022-08-30 | $6.25 | $6.74 | $6.24 | $6.54 | $6.54 | 17,364,550 |
| 2022-08-29 | $6.05 | $6.26 | $5.91 | $6.17 | $6.17 | 5,422,010 |
| 2022-08-26 | $6.04 | $6.15 | $5.99 | $6.03 | $6.03 | 2,915,820 |
| 2022-08-25 | $6.07 | $6.10 | $5.90 | $5.98 | $5.98 | 3,921,200 |
| 2022-08-24 | $6.12 | $6.21 | $6.03 | $6.04 | $6.04 | 4,779,370 |
| 2022-08-23 | $6.10 | $6.22 | $6.07 | $6.10 | $6.10 | 3,099,100 |
| 2022-08-22 | $6.00 | $6.18 | $5.90 | $6.16 | $6.16 | 3,272,870 |
| 2022-08-19 | $6.09 | $6.26 | $6.05 | $6.06 | $6.06 | 4,237,940 |
| 2022-08-18 | $6.10 | $6.15 | $6.02 | $6.10 | $6.10 | 4,026,100 |
| 2022-08-17 | $6.07 | $6.20 | $6.03 | $6.15 | $6.15 | 6,562,900 |
| 2022-08-16 | $6.09 | $6.11 | $5.95 | $6.02 | $6.02 | 5,368,200 |
| 2022-08-15 | $5.91 | $6.14 | $5.87 | $6.10 | $6.10 | 6,677,740 |
| 2022-08-12 | $5.93 | $5.94 | $5.84 | $5.90 | $5.90 | 3,375,850 |
| 2022-08-11 | $5.81 | $5.93 | $5.80 | $5.85 | $5.85 | 3,271,950 |
| 2022-08-10 | $5.97 | $5.97 | $5.81 | $5.83 | $5.83 | 2,861,950 |
| 2022-08-09 | $5.88 | $6.07 | $5.86 | $5.92 | $5.92 | 4,289,500 |
| 2022-08-08 | $5.61 | $5.91 | $5.60 | $5.89 | $5.89 | 6,208,520 |
| 2022-08-05 | $5.73 | $5.74 | $5.61 | $5.65 | $5.65 | 2,957,900 |
| 2022-08-04 | $5.55 | $5.68 | $5.52 | $5.67 | $5.67 | 3,592,310 |
| 2022-08-03 | $5.58 | $5.74 | $5.51 | $5.52 | $5.52 | 4,447,650 |
| 2022-08-02 | $5.84 | $5.92 | $5.54 | $5.58 | $5.58 | 7,661,020 |
| 2022-08-01 | $5.97 | $5.99 | $5.82 | $5.88 | $5.88 | 4,289,110 |
| 2022-07-29 | $5.91 | $6.05 | $5.91 | $5.95 | $5.95 | 4,340,740 |
| 2022-07-28 | $6.15 | $6.22 | $5.92 | $5.97 | $5.97 | 9,318,270 |
| 2022-07-27 | $6.31 | $6.38 | $6.13 | $6.15 | $6.15 | 5,536,470 |
| 2022-07-26 | $6.16 | $6.38 | $6.15 | $6.34 | $6.34 | 5,262,440 |
| 2022-07-25 | $6.29 | $6.44 | $6.20 | $6.24 | $6.24 | 5,311,860 |
| 2022-07-22 | $6.37 | $6.46 | $6.29 | $6.30 | $6.30 | 5,438,000 |
| 2022-07-21 | $6.26 | $6.50 | $6.23 | $6.37 | $6.37 | 7,711,650 |
| 2022-07-20 | $6.37 | $6.40 | $6.23 | $6.26 | $6.26 | 7,093,750 |
| 2022-07-19 | $6.33 | $6.54 | $6.23 | $6.40 | $6.40 | 9,273,200 |
| 2022-07-18 | $6.13 | $6.35 | $6.06 | $6.31 | $6.31 | 11,620,990 |
| 2022-07-15 | $5.91 | $6.28 | $5.91 | $6.05 | $6.05 | 8,038,300 |
| 2022-07-14 | $5.97 | $6.08 | $5.89 | $5.98 | $5.98 | 5,996,600 |
| 2022-07-13 | $5.85 | $6.00 | $5.81 | $5.98 | $5.98 | 5,511,100 |
| 2022-07-12 | $5.81 | $5.93 | $5.76 | $5.85 | $5.85 | 4,148,010 |
| 2022-07-11 | $5.83 | $5.87 | $5.75 | $5.81 | $5.81 | 4,412,010 |
| 2022-07-08 | $6.02 | $6.04 | $5.84 | $5.88 | $5.88 | 6,966,500 |
| 2022-07-07 | $5.81 | $6.06 | $5.78 | $6.02 | $6.02 | 11,956,510 |
| 2022-07-06 | $5.65 | $5.80 | $5.62 | $5.78 | $5.78 | 5,525,700 |
| 2022-07-05 | $5.66 | $5.82 | $5.61 | $5.69 | $5.69 | 6,003,530 |
| 2022-07-04 | $5.80 | $5.82 | $5.67 | $5.71 | $5.71 | 6,572,830 |
| 2022-07-01 | $5.48 | $5.85 | $5.42 | $5.82 | $5.82 | 12,624,630 |
| 2022-06-30 | $5.46 | $5.62 | $5.45 | $5.46 | $5.46 | 4,483,200 |
| 2022-06-29 | $5.59 | $5.67 | $5.46 | $5.46 | $5.46 | 6,230,400 |
| 2022-06-28 | $5.61 | $5.66 | $5.52 | $5.62 | $5.62 | 4,031,700 |
| 2022-06-27 | $5.65 | $5.67 | $5.58 | $5.58 | $5.58 | 4,301,200 |
| 2022-06-24 | $5.69 | $5.73 | $5.60 | $5.63 | $5.63 | 4,041,220 |
| 2022-06-23 | $5.75 | $5.76 | $5.63 | $5.69 | $5.69 | 4,412,000 |
| 2022-06-22 | $5.75 | $5.79 | $5.62 | $5.75 | $5.75 | 4,789,500 |
| 2022-06-21 | $5.83 | $5.85 | $5.66 | $5.70 | $5.70 | 6,482,600 |
| 2022-06-20 | $5.66 | $5.88 | $5.56 | $5.86 | $5.86 | 9,587,900 |
| 2022-06-17 | $5.65 | $5.86 | $5.60 | $5.66 | $5.66 | 8,135,990 |
| 2022-06-16 | $5.55 | $5.75 | $5.50 | $5.65 | $5.65 | 7,130,100 |
| 2022-06-15 | $5.66 | $5.69 | $5.55 | $5.55 | $5.55 | 7,041,510 |
| 2022-06-14 | $5.65 | $5.68 | $5.51 | $5.66 | $5.66 | 7,204,600 |
| 2022-06-13 | $5.81 | $5.85 | $5.64 | $5.70 | $5.70 | 9,816,430 |
| 2022-06-10 | $5.91 | $5.99 | $5.82 | $5.92 | $5.92 | 8,838,310 |
| 2022-06-09 | $5.92 | $6.15 | $5.79 | $6.00 | $6.00 | 15,693,650 |
| 2022-06-08 | $5.66 | $6.08 | $5.63 | $5.99 | $5.99 | 20,084,950 |
| 2022-06-07 | $5.60 | $5.69 | $5.51 | $5.60 | $5.60 | 6,323,640 |
| 2022-06-06 | $5.75 | $5.75 | $5.60 | $5.66 | $5.66 | 5,813,620 |
| 2022-06-02 | $5.61 | $5.70 | $5.49 | $5.69 | $5.69 | 7,542,300 |
| 2022-06-01 | $5.68 | $5.78 | $5.60 | $5.62 | $5.62 | 7,725,900 |
| 2022-05-31 | $5.82 | $5.91 | $5.63 | $5.67 | $5.67 | 11,171,310 |
| 2022-05-30 | $5.55 | $5.99 | $5.50 | $5.86 | $5.86 | 18,881,420 |
| 2022-05-27 | $5.55 | $5.69 | $5.46 | $5.46 | $5.46 | 10,973,980 |
| 2022-05-26 | $5.79 | $5.79 | $5.58 | $5.63 | $5.63 | 16,504,190 |
| 2022-05-25 | $5.76 | $6.10 | $5.55 | $5.91 | $5.91 | 24,128,340 |
| 2022-05-24 | $5.95 | $6.30 | $5.71 | $5.90 | $5.90 | 28,137,790 |
| 2022-05-23 | $6.78 | $7.28 | $5.92 | $6.35 | $6.35 | 52,649,790 |
| 2022-05-20 | $6.00 | $6.32 | $5.82 | $6.32 | $6.32 | 12,981,090 |
| 2022-05-19 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-05-18 | $5.30 | $5.42 | $5.22 | $5.27 | $5.27 | 2,727,100 |
| 2022-05-17 | $5.17 | $5.46 | $5.17 | $5.29 | $5.29 | 5,355,400 |
| 2022-05-16 | $5.19 | $5.29 | $5.03 | $5.20 | $5.20 | 4,759,170 |
| 2022-05-13 | $4.87 | $5.25 | $4.87 | $5.20 | $5.20 | 5,449,940 |
| 2022-05-12 | $4.78 | $4.90 | $4.75 | $4.90 | $4.90 | 2,440,900 |
| 2022-05-11 | $4.70 | $4.82 | $4.66 | $4.76 | $4.76 | 3,385,200 |
| 2022-05-10 | $4.38 | $4.83 | $4.38 | $4.70 | $4.70 | 5,750,330 |
| 2022-05-09 | $4.08 | $4.60 | $4.08 | $4.50 | $4.50 | 7,379,530 |
| 2022-05-06 | $4.10 | $4.44 | $3.96 | $4.09 | $4.09 | 13,964,610 |
| 2022-05-05 | $4.83 | $4.90 | $4.73 | $4.81 | $4.81 | 5,400,900 |
| 2022-05-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-05-03 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2022-04-29 | $4.88 | $4.98 | $4.82 | $4.95 | $4.95 | 2,207,440 |
| 2022-04-28 | $4.94 | $5.04 | $4.81 | $4.82 | $4.82 | 2,644,900 |
| 2022-04-27 | $4.93 | $5.00 | $4.70 | $4.94 | $4.94 | 4,324,610 |
| 2022-04-26 | $5.03 | $5.12 | $4.87 | $5.00 | $5.00 | 3,841,210 |
| 2022-04-25 | $5.28 | $5.42 | $5.06 | $5.12 | $5.12 | 5,283,900 |
| 2022-04-22 | $5.23 | $5.30 | $5.13 | $5.28 | $5.28 | 2,642,220 |
| 2022-04-21 | $5.33 | $5.33 | $5.13 | $5.16 | $5.16 | 2,946,200 |
| 2022-04-20 | $5.34 | $5.41 | $5.26 | $5.27 | $5.27 | 2,658,500 |
| 2022-04-19 | $5.29 | $5.43 | $5.29 | $5.37 | $5.37 | 2,527,400 |
| 2022-04-18 | $5.30 | $5.33 | $5.11 | $5.31 | $5.31 | 3,235,400 |
| 2022-04-15 | $5.34 | $5.50 | $5.22 | $5.29 | $5.29 | 7,209,600 |
| 2022-04-14 | $5.35 | $5.36 | $5.04 | $5.08 | $5.08 | 3,300,100 |
| 2022-04-13 | $5.50 | $5.50 | $5.34 | $5.35 | $5.35 | 1,980,600 |
| 2022-04-12 | $5.39 | $5.53 | $5.36 | $5.46 | $5.46 | 1,880,900 |
| 2022-04-11 | $5.52 | $5.58 | $5.33 | $5.39 | $5.39 | 3,482,900 |
| 2022-04-08 | $5.35 | $5.58 | $5.33 | $5.51 | $5.51 | 3,698,770 |
| 2022-04-07 | $5.43 | $5.43 | $5.33 | $5.36 | $5.36 | 1,793,000 |
| 2022-04-06 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 1,853,700 |
| 2022-04-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-04-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 0 |
| 2022-04-01 | $5.26 | $5.39 | $5.26 | $5.31 | $5.31 | 2,086,400 |
| 2022-03-31 | $5.28 | $5.35 | $5.28 | $5.29 | $5.29 | 1,553,300 |
| 2022-03-30 | $5.22 | $5.36 | $5.22 | $5.27 | $5.27 | 2,154,400 |
| 2022-03-29 | $5.29 | $5.34 | $5.21 | $5.22 | $5.22 | 1,224,100 |
| 2022-03-28 | $5.35 | $5.39 | $5.19 | $5.27 | $5.27 | 2,128,310 |
| 2022-03-25 | $5.33 | $5.38 | $5.28 | $5.36 | $5.36 | 1,142,300 |
| 2022-03-24 | $5.40 | $5.40 | $5.29 | $5.29 | $5.29 | 1,531,900 |
| 2022-03-23 | $5.45 | $5.50 | $5.34 | $5.37 | $5.37 | 1,967,900 |
| 2022-03-22 | $5.40 | $5.50 | $5.30 | $5.43 | $5.43 | 3,212,800 |
| 2022-03-21 | $5.30 | $5.57 | $5.30 | $5.37 | $5.37 | 5,028,700 |
| 2022-03-18 | $4.92 | $5.31 | $4.90 | $5.28 | $5.28 | 4,964,400 |
| 2022-03-17 | $4.89 | $5.03 | $4.86 | $4.90 | $4.90 | 2,778,200 |
| 2022-03-16 | $4.79 | $4.94 | $4.53 | $4.85 | $4.85 | 4,096,800 |
| 2022-03-15 | $4.88 | $4.97 | $4.70 | $4.71 | $4.71 | 2,668,900 |
| 2022-03-14 | $4.96 | $5.04 | $4.80 | $4.83 | $4.83 | 3,735,400 |
| 2022-03-11 | $5.03 | $5.12 | $4.93 | $5.03 | $5.03 | 2,246,900 |
| 2022-03-10 | $4.98 | $5.12 | $4.98 | $5.04 | $5.04 | 2,523,400 |
| 2022-03-09 | $5.20 | $5.22 | $4.70 | $4.94 | $4.94 | 4,169,100 |
| 2022-03-08 | $5.31 | $5.32 | $5.15 | $5.17 | $5.17 | 2,537,500 |
| 2022-03-07 | $5.33 | $5.34 | $5.22 | $5.28 | $5.28 | 1,778,600 |
| 2022-03-04 | $5.35 | $5.38 | $5.29 | $5.33 | $5.33 | 1,507,500 |
| 2022-03-03 | $5.33 | $5.39 | $5.33 | $5.34 | $5.34 | 1,422,200 |
| 2022-03-02 | $5.39 | $5.40 | $5.32 | $5.35 | $5.35 | 1,760,500 |
| 2022-03-01 | $5.49 | $5.49 | $5.38 | $5.40 | $5.40 | 2,040,200 |
| 2022-02-28 | $5.41 | $5.48 | $5.38 | $5.45 | $5.45 | 2,338,900 |
| 2022-02-25 | $5.36 | $5.54 | $5.36 | $5.45 | $5.45 | 2,896,600 |
| 2022-02-24 | $5.55 | $5.58 | $5.28 | $5.34 | $5.34 | 5,177,060 |
| 2022-02-23 | $5.55 | $5.66 | $5.49 | $5.58 | $5.58 | 3,669,000 |
| 2022-02-22 | $5.39 | $5.55 | $5.33 | $5.54 | $5.54 | 4,662,970 |
| 2022-02-21 | $5.35 | $5.45 | $5.33 | $5.44 | $5.44 | 3,358,980 |
| 2022-02-18 | $5.21 | $5.35 | $5.16 | $5.33 | $5.33 | 2,760,700 |
| 2022-02-17 | $5.23 | $5.47 | $5.19 | $5.21 | $5.21 | 4,194,500 |
| 2022-02-16 | $5.16 | $5.19 | $5.12 | $5.16 | $5.16 | 1,233,300 |
| 2022-02-15 | $5.10 | $5.19 | $5.10 | $5.15 | $5.15 | 1,226,700 |
| 2022-02-14 | $5.16 | $5.17 | $5.08 | $5.12 | $5.12 | 1,813,800 |
| 2022-02-11 | $5.37 | $5.37 | $5.11 | $5.15 | $5.15 | 4,887,900 |
| 2022-02-10 | $5.33 | $5.44 | $5.29 | $5.35 | $5.35 | 2,650,000 |
| 2022-02-09 | $5.25 | $5.37 | $5.17 | $5.33 | $5.33 | 3,943,900 |
| 2022-02-08 | $5.16 | $5.25 | $5.11 | $5.22 | $5.22 | 3,281,120 |
| 2022-02-07 | $5.25 | $5.33 | $5.15 | $5.17 | $5.17 | 3,274,100 |
| 2022-02-04 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-02-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-02-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-02-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-01-28 | $5.05 | $5.28 | $4.90 | $5.17 | $5.17 | 4,974,700 |
| 2022-01-27 | $5.20 | $5.43 | $5.01 | $5.12 | $5.12 | 6,070,400 |
| 2022-01-26 | $5.01 | $5.29 | $5.00 | $5.22 | $5.22 | 4,410,560 |
| 2022-01-25 | $5.30 | $5.36 | $5.00 | $5.00 | $5.00 | 6,427,300 |
| 2022-01-24 | $5.50 | $5.53 | $5.25 | $5.34 | $5.34 | 5,804,060 |
| 2022-01-21 | $5.61 | $5.63 | $5.36 | $5.49 | $5.49 | 6,617,500 |
| 2022-01-20 | $5.38 | $5.83 | $5.31 | $5.60 | $5.60 | 12,255,560 |
| 2022-01-19 | $5.20 | $5.48 | $5.16 | $5.42 | $5.42 | 7,034,990 |
| 2022-01-18 | $5.08 | $5.40 | $5.08 | $5.23 | $5.23 | 6,698,140 |
| 2022-01-17 | $5.28 | $5.39 | $5.09 | $5.12 | $5.12 | 9,586,390 |
| 2022-01-14 | $5.42 | $5.88 | $5.32 | $5.35 | $5.35 | 8,919,820 |
| 2022-01-13 | $5.43 | $5.65 | $5.35 | $5.50 | $5.50 | 9,323,300 |
| 2022-01-12 | $5.55 | $5.88 | $5.32 | $5.51 | $5.51 | 16,651,600 |
| 2022-01-11 | $4.97 | $5.75 | $4.97 | $5.49 | $5.49 | 22,041,590 |
| 2022-01-10 | $4.81 | $5.05 | $4.65 | $4.95 | $4.95 | 11,031,370 |
| 2022-01-07 | $4.76 | $4.98 | $4.66 | $4.70 | $4.70 | 10,340,030 |
| 2022-01-06 | $4.70 | $4.79 | $4.63 | $4.75 | $4.75 | 5,496,800 |
| 2022-01-05 | $4.56 | $4.73 | $4.53 | $4.70 | $4.70 | 7,727,420 |
| 2022-01-04 | $4.51 | $4.56 | $4.43 | $4.56 | $4.56 | 3,609,600 |
| 2022-01-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2021-12-31 | $4.51 | $4.53 | $4.46 | $4.49 | $4.49 | 2,622,300 |
| 2021-12-30 | $4.48 | $4.53 | $4.47 | $4.51 | $4.51 | 2,235,500 |
| 2021-12-29 | $4.51 | $4.58 | $4.47 | $4.48 | $4.48 | 1,984,000 |
| 2021-12-28 | $4.51 | $4.60 | $4.45 | $4.53 | $4.53 | 2,692,400 |
| 2021-12-27 | $4.35 | $4.64 | $4.30 | $4.50 | $4.50 | 5,234,710 |
| 2021-12-24 | $4.35 | $4.37 | $4.30 | $4.30 | $4.30 | 2,134,200 |
| 2021-12-23 | $4.41 | $4.45 | $4.32 | $4.35 | $4.35 | 2,956,900 |
| 2021-12-22 | $4.43 | $4.46 | $4.37 | $4.42 | $4.42 | 3,423,900 |
| 2021-12-21 | $4.40 | $4.44 | $4.36 | $4.44 | $4.44 | 1,615,870 |
| 2021-12-20 | $4.40 | $4.50 | $4.36 | $4.37 | $4.37 | 3,348,500 |
| 2021-12-17 | $4.55 | $4.55 | $4.44 | $4.45 | $4.45 | 2,974,110 |
| 2021-12-16 | $4.60 | $4.64 | $4.50 | $4.54 | $4.54 | 3,322,600 |
| 2021-12-15 | $4.59 | $4.63 | $4.55 | $4.59 | $4.59 | 2,943,600 |
| 2021-12-14 | $4.49 | $4.66 | $4.49 | $4.58 | $4.58 | 4,264,600 |
| 2021-12-13 | $4.48 | $4.60 | $4.48 | $4.48 | $4.48 | 4,021,200 |
| 2021-12-10 | $4.43 | $4.65 | $4.43 | $4.49 | $4.49 | 3,700,900 |
| 2021-12-09 | $4.53 | $4.56 | $4.44 | $4.47 | $4.47 | 3,873,000 |
| 2021-12-08 | $4.73 | $4.81 | $4.49 | $4.52 | $4.52 | 8,406,070 |
| 2021-12-07 | $4.75 | $4.91 | $4.62 | $4.73 | $4.73 | 9,441,300 |
| 2021-12-06 | $4.56 | $4.89 | $4.51 | $4.71 | $4.71 | 13,531,480 |
| 2021-12-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 3,736,970 |
| 2021-12-02 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 7,135,920 |
| 2021-12-01 | $4.38 | $4.41 | $4.30 | $4.37 | $4.37 | 3,368,000 |
| 2021-11-30 | $4.25 | $4.39 | $4.25 | $4.35 | $4.35 | 3,030,000 |
| 2021-11-29 | $4.19 | $4.30 | $4.18 | $4.28 | $4.28 | 2,411,400 |
| 2021-11-26 | $4.35 | $4.35 | $4.20 | $4.27 | $4.27 | 2,316,830 |
| 2021-11-25 | $4.36 | $4.39 | $4.27 | $4.31 | $4.31 | 3,073,400 |
| 2021-11-24 | $4.44 | $4.45 | $4.32 | $4.33 | $4.33 | 3,773,200 |
| 2021-11-23 | $4.44 | $4.47 | $4.41 | $4.43 | $4.43 | 2,556,500 |
| 2021-11-22 | $4.45 | $4.48 | $4.41 | $4.44 | $4.44 | 2,628,700 |
| 2021-11-19 | $4.38 | $4.50 | $4.37 | $4.44 | $4.44 | 2,892,300 |
| 2021-11-18 | $4.58 | $4.63 | $4.35 | $4.40 | $4.40 | 8,322,000 |
| 2021-11-17 | $4.68 | $4.74 | $4.55 | $4.64 | $4.64 | 6,909,790 |
| 2021-11-16 | $4.80 | $4.90 | $4.70 | $4.73 | $4.73 | 6,736,410 |
| 2021-11-15 | $4.65 | $4.87 | $4.57 | $4.79 | $4.79 | 7,495,510 |
| 2021-11-12 | $4.64 | $4.67 | $4.53 | $4.64 | $4.64 | 6,181,370 |
| 2021-11-11 | $4.62 | $4.73 | $4.53 | $4.59 | $4.59 | 6,742,400 |
| 2021-11-10 | $4.43 | $4.71 | $4.35 | $4.65 | $4.65 | 9,988,610 |
| 2021-11-09 | $4.30 | $4.47 | $4.28 | $4.44 | $4.44 | 5,381,930 |
| 2021-11-08 | $4.32 | $4.35 | $4.21 | $4.35 | $4.35 | 5,126,070 |
| 2021-11-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 6,082,880 |
| 2021-11-04 | $4.26 | $4.28 | $4.10 | $4.18 | $4.18 | 5,965,810 |
| 2021-11-03 | $4.30 | $4.33 | $4.22 | $4.26 | $4.26 | 3,556,620 |
| 2021-11-02 | $4.21 | $4.31 | $4.16 | $4.24 | $4.24 | 4,646,560 |
| 2021-11-01 | $4.25 | $4.37 | $4.14 | $4.27 | $4.27 | 6,142,210 |
| 2021-10-29 | $4.00 | $4.25 | $4.00 | $4.19 | $4.19 | 5,830,800 |
| 2021-10-28 | $3.99 | $4.05 | $3.96 | $3.98 | $3.98 | 4,204,300 |
| 2021-10-27 | $4.14 | $4.23 | $3.95 | $3.99 | $3.99 | 9,073,300 |
| 2021-10-26 | $4.25 | $4.39 | $4.17 | $4.19 | $4.19 | 6,732,700 |
| 2021-10-25 | $4.36 | $4.42 | $4.23 | $4.31 | $4.31 | 5,914,100 |
| 2021-10-22 | $4.20 | $4.38 | $4.16 | $4.33 | $4.33 | 6,908,100 |
| 2021-10-21 | $4.28 | $4.29 | $4.16 | $4.21 | $4.21 | 5,575,300 |
| 2021-10-20 | $4.36 | $4.43 | $4.12 | $4.29 | $4.29 | 12,574,820 |
| 2021-10-19 | $4.64 | $4.64 | $4.35 | $4.42 | $4.42 | 9,594,310 |
| 2021-10-18 | $4.48 | $4.71 | $4.48 | $4.59 | $4.59 | 8,868,010 |
| 2021-10-15 | $4.55 | $4.88 | $4.52 | $4.54 | $4.54 | 12,229,120 |
| 2021-10-14 | $4.80 | $4.83 | $4.39 | $4.58 | $4.58 | 14,673,920 |
| 2021-10-13 | $5.04 | $5.23 | $4.77 | $4.89 | $4.89 | 14,883,770 |
| 2021-10-12 | $4.88 | $5.20 | $4.86 | $4.97 | $4.97 | 15,305,560 |
| 2021-10-11 | $4.62 | $5.26 | $4.62 | $5.01 | $5.01 | 21,001,230 |
| 2021-10-08 | $4.30 | $4.77 | $4.18 | $4.66 | $4.66 | 17,369,570 |
| 2021-10-07 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-10-06 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2021-09-30 | $4.48 | $4.80 | $4.20 | $4.34 | $4.34 | 22,166,680 |
| 2021-09-29 | $4.40 | $5.10 | $4.35 | $4.54 | $4.54 | 33,000,480 |
| 2021-09-28 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2021-09-27 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2021-09-17 | $4.13 | $4.33 | $4.01 | $4.27 | $4.27 | 23,118,450 |
| 2021-09-16 | $3.85 | $4.57 | $3.82 | $4.11 | $4.11 | 36,947,890 |
| 2021-09-15 | $3.67 | $3.84 | $3.64 | $3.81 | $3.81 | 7,973,510 |
| 2021-09-14 | $3.75 | $3.75 | $3.63 | $3.67 | $3.67 | 4,997,050 |
| 2021-09-13 | $3.58 | $3.82 | $3.57 | $3.74 | $3.74 | 8,602,460 |
| 2021-09-10 | $3.65 | $3.69 | $3.56 | $3.59 | $3.59 | 5,107,500 |
| 2021-09-09 | $3.68 | $3.69 | $3.64 | $3.66 | $3.66 | 4,985,820 |
| 2021-09-08 | $3.58 | $3.75 | $3.56 | $3.71 | $3.71 | 7,893,960 |
| 2021-09-07 | $3.56 | $3.61 | $3.55 | $3.58 | $3.58 | 4,309,310 |
| 2021-09-06 | $3.57 | $3.59 | $3.50 | $3.56 | $3.56 | 5,272,800 |
| 2021-09-03 | $3.65 | $3.65 | $3.55 | $3.58 | $3.58 | 5,847,470 |
| 2021-09-02 | $3.62 | $3.68 | $3.60 | $3.63 | $3.63 | 3,682,610 |
| 2021-09-01 | $3.77 | $3.77 | $3.55 | $3.64 | $3.64 | 6,057,710 |
| 2021-08-31 | $3.64 | $3.81 | $3.61 | $3.70 | $3.70 | 5,656,260 |
| 2021-08-30 | $3.55 | $3.65 | $3.52 | $3.62 | $3.62 | 6,243,370 |
| 2021-08-27 | $3.50 | $3.60 | $3.48 | $3.54 | $3.54 | 3,655,400 |
| 2021-08-26 | $3.63 | $3.69 | $3.52 | $3.52 | $3.52 | 5,859,350 |
| 2021-08-25 | $3.57 | $3.68 | $3.50 | $3.63 | $3.63 | 6,896,110 |
| 2021-08-24 | $3.77 | $3.78 | $3.51 | $3.58 | $3.58 | 14,912,270 |
| 2021-08-23 | $3.92 | $3.92 | $3.84 | $3.86 | $3.86 | 8,153,870 |
| 2021-08-20 | $3.90 | $4.01 | $3.76 | $3.90 | $3.90 | 15,258,930 |
| 2021-08-19 | $3.67 | $4.02 | $3.64 | $4.00 | $4.00 | 18,732,320 |
| 2021-08-18 | $3.58 | $3.79 | $3.58 | $3.69 | $3.69 | 12,966,330 |
| 2021-08-17 | $3.50 | $3.68 | $3.49 | $3.58 | $3.58 | 11,629,530 |
| 2021-08-16 | $3.51 | $3.56 | $3.42 | $3.51 | $3.51 | 5,304,000 |
| 2021-08-13 | $3.43 | $3.55 | $3.43 | $3.49 | $3.49 | 5,899,700 |
| 2021-08-12 | $3.55 | $3.55 | $3.42 | $3.45 | $3.45 | 7,625,050 |
| 2021-08-11 | $3.33 | $3.58 | $3.30 | $3.55 | $3.55 | 13,684,800 |
| 2021-08-10 | $3.28 | $3.36 | $3.25 | $3.34 | $3.34 | 4,194,700 |
| 2021-08-09 | $3.16 | $3.34 | $3.15 | $3.26 | $3.26 | 4,951,800 |
| 2021-08-06 | $3.25 | $3.25 | $3.13 | $3.15 | $3.15 | 5,338,000 |
| 2021-08-05 | $3.28 | $3.28 | $3.21 | $3.23 | $3.23 | 3,514,800 |
| 2021-08-04 | $3.30 | $3.30 | $3.23 | $3.29 | $3.29 | 4,686,700 |
| 2021-08-03 | $3.34 | $3.38 | $3.31 | $3.32 | $3.32 | 3,513,300 |
| 2021-08-02 | $3.28 | $3.48 | $3.27 | $3.34 | $3.34 | 5,308,600 |
| 2021-07-30 | $3.21 | $3.25 | $3.18 | $3.24 | $3.24 | 3,434,500 |
| 2021-07-29 | $3.14 | $3.24 | $3.14 | $3.23 | $3.23 | 3,247,660 |
| 2021-07-28 | $3.14 | $3.20 | $3.01 | $3.13 | $3.13 | 4,644,460 |
| 2021-07-27 | $3.23 | $3.26 | $3.16 | $3.17 | $3.17 | 4,336,610 |
| 2021-07-26 | $3.33 | $3.33 | $3.18 | $3.23 | $3.23 | 6,325,250 |
| 2021-07-23 | $3.43 | $3.45 | $3.32 | $3.35 | $3.35 | 6,526,320 |
| 2021-07-22 | $3.52 | $3.56 | $3.45 | $3.45 | $3.45 | 5,720,710 |
| 2021-07-21 | $3.49 | $3.57 | $3.49 | $3.52 | $3.52 | 5,126,410 |
| 2021-07-20 | $3.48 | $3.52 | $3.41 | $3.50 | $3.50 | 4,383,110 |
| 2021-07-19 | $3.51 | $3.53 | $3.43 | $3.49 | $3.49 | 4,424,600 |
| 2021-07-16 | $3.47 | $3.55 | $3.42 | $3.54 | $3.54 | 5,966,230 |
| 2021-07-15 | $3.52 | $3.53 | $3.39 | $3.46 | $3.46 | 6,545,820 |
| 2021-07-14 | $3.60 | $3.61 | $3.48 | $3.51 | $3.51 | 6,882,640 |
| 2021-07-13 | $3.52 | $3.64 | $3.51 | $3.61 | $3.61 | 8,976,270 |
| 2021-07-12 | $3.57 | $3.64 | $3.46 | $3.50 | $3.50 | 12,759,220 |
| 2021-07-09 | $3.65 | $3.81 | $3.60 | $3.63 | $3.63 | 12,883,860 |
| 2021-07-08 | $3.52 | $3.72 | $3.49 | $3.67 | $3.67 | 14,393,450 |
| 2021-07-07 | $3.40 | $3.61 | $3.34 | $3.52 | $3.52 | 12,496,880 |
| 2021-07-06 | $3.41 | $3.52 | $3.38 | $3.41 | $3.41 | 10,268,690 |
| 2021-07-05 | $3.23 | $3.37 | $3.21 | $3.36 | $3.36 | 6,045,810 |
| 2021-07-02 | $3.19 | $3.21 | $3.13 | $3.21 | $3.21 | 4,581,900 |
| 2021-07-01 | $3.28 | $3.37 | $3.18 | $3.19 | $3.19 | 6,421,700 |
| 2021-06-30 | $3.25 | $3.30 | $3.23 | $3.28 | $3.28 | 4,111,200 |
| 2021-06-29 | $3.30 | $3.34 | $3.22 | $3.25 | $3.25 | 7,172,240 |
| 2021-06-28 | $3.49 | $3.52 | $3.31 | $3.32 | $3.32 | 12,963,100 |
| 2021-06-25 | $3.44 | $3.57 | $3.40 | $3.52 | $3.52 | 10,572,540 |
| 2021-06-24 | $3.39 | $3.52 | $3.36 | $3.43 | $3.43 | 10,704,820 |
| 2021-06-23 | $3.38 | $3.42 | $3.37 | $3.39 | $3.39 | 4,685,100 |
| 2021-06-22 | $3.42 | $3.48 | $3.38 | $3.40 | $3.40 | 6,079,610 |
| 2021-06-21 | $3.35 | $3.43 | $3.33 | $3.40 | $3.40 | 3,963,300 |
| 2021-06-18 | $3.41 | $3.41 | $3.31 | $3.37 | $3.37 | 5,576,800 |
| 2021-06-17 | $3.41 | $3.46 | $3.37 | $3.41 | $3.41 | 4,828,740 |
| 2021-06-16 | $3.41 | $3.52 | $3.38 | $3.40 | $3.40 | 6,322,610 |
| 2021-06-15 | $3.44 | $3.56 | $3.38 | $3.42 | $3.42 | 6,117,010 |
| 2021-06-14 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 0 |
| 2021-06-11 | $3.47 | $3.61 | $3.43 | $3.46 | $3.46 | 7,240,700 |
| 2021-06-10 | $3.55 | $3.56 | $3.40 | $3.46 | $3.46 | 10,860,470 |
| 2021-06-09 | $3.36 | $3.68 | $3.31 | $3.51 | $3.51 | 14,952,380 |
| 2021-06-08 | $3.25 | $3.38 | $3.24 | $3.36 | $3.36 | 7,347,000 |
| 2021-06-07 | $3.18 | $3.28 | $3.13 | $3.25 | $3.25 | 5,947,810 |
| 2021-06-04 | $3.19 | $3.21 | $3.14 | $3.15 | $3.15 | 3,833,000 |
| 2021-06-03 | $3.24 | $3.24 | $3.14 | $3.16 | $3.16 | 4,487,300 |
| 2021-06-02 | $3.20 | $3.28 | $3.16 | $3.16 | $3.16 | 4,819,500 |
| 2021-06-01 | $3.11 | $3.24 | $3.11 | $3.21 | $3.21 | 4,515,210 |
| 2021-05-31 | $3.21 | $3.23 | $3.14 | $3.15 | $3.15 | 4,674,510 |
| 2021-05-28 | $3.13 | $3.24 | $3.08 | $3.20 | $3.20 | 6,390,870 |
| 2021-05-27 | $3.05 | $3.15 | $3.03 | $3.12 | $3.12 | 5,479,570 |
| 2021-05-26 | $3.02 | $3.07 | $3.00 | $3.05 | $3.05 | 6,110,610 |
| 2021-05-25 | $3.01 | $3.11 | $2.99 | $3.06 | $3.06 | 5,192,300 |
| 2021-05-24 | $2.94 | $3.05 | $2.90 | $3.00 | $3.00 | 5,406,760 |
| 2021-05-21 | $2.90 | $2.96 | $2.89 | $2.92 | $2.92 | 4,481,460 |
| 2021-05-20 | $2.96 | $2.99 | $2.87 | $2.90 | $2.90 | 5,628,410 |
| 2021-05-19 | $2.94 | $3.02 | $2.93 | $2.97 | $2.97 | 4,669,700 |
| 2021-05-18 | $2.93 | $3.02 | $2.90 | $2.96 | $2.96 | 7,022,100 |
| 2021-05-17 | $3.23 | $3.27 | $2.78 | $2.90 | $2.90 | 14,781,800 |
| 2021-05-14 | $3.41 | $3.61 | $3.41 | $3.47 | $3.47 | 13,025,100 |
| 2021-05-13 | $3.33 | $3.50 | $3.30 | $3.45 | $3.45 | 14,131,680 |
| 2021-05-12 | $3.32 | $3.44 | $3.26 | $3.32 | $3.32 | 10,215,470 |
| 2021-05-11 | $3.28 | $3.48 | $3.23 | $3.36 | $3.36 | 15,585,700 |
| 2021-05-10 | $3.20 | $3.49 | $3.15 | $3.38 | $3.38 | 19,159,220 |
| 2021-05-07 | $3.02 | $3.40 | $3.02 | $3.25 | $3.25 | 22,299,640 |
| 2021-05-06 | $3.07 | $3.10 | $2.99 | $3.04 | $3.04 | 8,901,820 |
| 2021-05-05 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2021-05-04 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| 2021-04-30 | $3.08 | $3.13 | $3.01 | $3.08 | $3.08 | 11,156,130 |
| 2021-04-29 | $3.06 | $3.16 | $3.05 | $3.13 | $3.13 | 12,554,270 |
| 2021-04-28 | $3.10 | $3.11 | $3.01 | $3.07 | $3.07 | 14,868,220 |
| 2021-04-27 | $3.20 | $3.27 | $3.07 | $3.10 | $3.10 | 31,663,620 |
| 2021-04-26 | $3.40 | $3.56 | $3.40 | $3.40 | $3.40 | 8,009,400 |
| 2021-04-22 | $4.19 | $4.37 | $4.15 | $4.25 | $4.25 | 7,275,510 |
| 2021-04-21 | $4.39 | $4.39 | $4.12 | $4.14 | $4.14 | 7,520,000 |
| 2021-04-20 | $4.24 | $4.33 | $4.24 | $4.30 | $4.30 | 5,756,760 |
| 2021-04-19 | $4.23 | $4.36 | $4.23 | $4.26 | $4.26 | 5,798,840 |
| 2021-04-16 | $4.11 | $4.30 | $4.07 | $4.27 | $4.27 | 9,378,810 |
| 2021-04-15 | $4.07 | $4.14 | $4.00 | $4.11 | $4.11 | 4,257,400 |
| 2021-04-14 | $4.05 | $4.14 | $4.00 | $4.08 | $4.08 | 3,350,170 |
| 2021-04-13 | $4.11 | $4.13 | $4.03 | $4.06 | $4.06 | 3,142,800 |
| 2021-04-12 | $4.18 | $4.23 | $4.10 | $4.11 | $4.11 | 3,252,100 |
| 2021-04-09 | $4.16 | $4.22 | $4.13 | $4.18 | $4.18 | 2,748,100 |
| 2021-04-08 | $4.27 | $4.29 | $4.15 | $4.16 | $4.16 | 4,584,400 |
| 2021-04-07 | $4.21 | $4.29 | $4.18 | $4.24 | $4.24 | 4,056,020 |
| 2021-04-06 | $4.07 | $4.25 | $4.07 | $4.21 | $4.21 | 6,169,900 |
| 2021-04-05 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2021-04-02 | $4.04 | $4.10 | $4.01 | $4.05 | $4.05 | 3,332,500 |
| 2021-04-01 | $4.09 | $4.09 | $4.01 | $4.03 | $4.03 | 3,493,100 |
| 2021-03-31 | $4.07 | $4.13 | $4.03 | $4.10 | $4.10 | 3,289,210 |
| 2021-03-30 | $4.21 | $4.26 | $4.06 | $4.07 | $4.07 | 7,369,430 |
| 2021-03-29 | $4.36 | $4.43 | $4.26 | $4.27 | $4.27 | 4,719,100 |
| 2021-03-26 | $4.36 | $4.41 | $4.32 | $4.37 | $4.37 | 4,524,100 |
| 2021-03-25 | $4.34 | $4.58 | $4.23 | $4.38 | $4.38 | 7,398,400 |
| 2021-03-24 | $4.38 | $4.45 | $4.30 | $4.31 | $4.31 | 3,741,100 |
| 2021-03-23 | $4.48 | $4.51 | $4.36 | $4.40 | $4.40 | 4,297,500 |
| 2021-03-22 | $4.39 | $4.50 | $4.33 | $4.48 | $4.48 | 6,022,800 |
| 2021-03-19 | $4.29 | $4.44 | $4.23 | $4.35 | $4.35 | 6,785,800 |
| 2021-03-18 | $4.43 | $4.45 | $4.24 | $4.29 | $4.29 | 7,245,600 |
| 2021-03-17 | $4.34 | $4.49 | $4.31 | $4.43 | $4.43 | 5,278,900 |
| 2021-03-16 | $4.21 | $4.38 | $4.18 | $4.37 | $4.37 | 6,760,220 |
| 2021-03-15 | $4.17 | $4.22 | $4.10 | $4.21 | $4.21 | 3,480,100 |
| 2021-03-12 | $4.27 | $4.28 | $4.16 | $4.17 | $4.17 | 4,971,400 |
| 2021-03-11 | $4.18 | $4.27 | $4.13 | $4.26 | $4.26 | 5,204,000 |
| 2021-03-10 | $4.44 | $4.48 | $4.16 | $4.17 | $4.17 | 6,102,420 |
| 2021-03-09 | $4.53 | $4.58 | $4.30 | $4.35 | $4.35 | 6,242,500 |
| 2021-03-08 | $4.63 | $4.71 | $4.51 | $4.54 | $4.54 | 7,385,100 |
| 2021-03-05 | $4.45 | $4.67 | $4.42 | $4.62 | $4.62 | 9,001,600 |
| 2021-03-04 | $4.49 | $4.61 | $4.45 | $4.47 | $4.47 | 6,951,000 |
| 2021-03-03 | $4.56 | $4.63 | $4.45 | $4.52 | $4.52 | 6,483,400 |
| 2021-03-02 | $4.71 | $4.74 | $4.51 | $4.56 | $4.56 | 7,510,300 |
| 2021-03-01 | $4.73 | $4.81 | $4.60 | $4.70 | $4.70 | 9,605,650 |
| 2021-02-26 | $4.45 | $4.75 | $4.38 | $4.69 | $4.69 | 13,599,400 |
| 2021-02-25 | $4.55 | $4.58 | $4.37 | $4.50 | $4.50 | 7,508,900 |
| 2021-02-24 | $4.35 | $4.58 | $4.33 | $4.55 | $4.55 | 10,247,200 |
| 2021-02-23 | $4.45 | $4.54 | $4.30 | $4.32 | $4.32 | 5,714,320 |
| 2021-02-22 | $4.47 | $4.64 | $4.45 | $4.45 | $4.45 | 9,427,700 |
| 2021-02-19 | $4.11 | $4.50 | $4.11 | $4.46 | $4.46 | 10,800,950 |
| 2021-02-18 | $3.96 | $4.19 | $3.96 | $4.15 | $4.15 | 6,778,150 |
| 2021-02-17 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2021-02-16 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2021-02-15 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2021-02-12 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2021-02-11 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2021-02-10 | $3.95 | $4.05 | $3.87 | $3.97 | $3.97 | 4,912,800 |
| 2021-02-09 | $3.93 | $4.11 | $3.76 | $3.98 | $3.98 | 9,101,200 |
| 2021-02-08 | $4.11 | $4.11 | $3.93 | $3.93 | $3.93 | 5,704,600 |
| 2021-02-05 | $4.10 | $4.33 | $4.08 | $4.11 | $4.11 | 5,460,410 |
| 2021-02-04 | $4.20 | $4.24 | $4.02 | $4.10 | $4.10 | 7,171,310 |
| 2021-02-03 | $4.40 | $4.52 | $4.24 | $4.30 | $4.30 | 7,848,300 |
| 2021-02-02 | $4.29 | $4.51 | $4.21 | $4.30 | $4.30 | 7,977,460 |
| 2021-02-01 | $4.66 | $4.67 | $4.29 | $4.37 | $4.37 | 13,282,360 |
| 2021-01-29 | $4.17 | $4.75 | $4.17 | $4.70 | $4.70 | 16,995,680 |
| 2021-01-28 | $4.35 | $4.76 | $4.32 | $4.53 | $4.53 | 14,373,000 |
| 2021-01-27 | $4.15 | $4.45 | $4.15 | $4.34 | $4.34 | 7,278,000 |
| 2021-01-26 | $4.35 | $4.40 | $4.17 | $4.20 | $4.20 | 4,143,200 |
| 2021-01-25 | $4.45 | $4.45 | $4.24 | $4.25 | $4.25 | 4,934,400 |
| 2021-01-22 | $4.60 | $4.65 | $4.42 | $4.45 | $4.45 | 4,522,670 |
| 2021-01-21 | $4.51 | $4.66 | $4.49 | $4.55 | $4.55 | 4,601,000 |
| 2021-01-20 | $4.58 | $4.70 | $4.51 | $4.54 | $4.54 | 4,746,550 |
| 2021-01-19 | $4.47 | $4.68 | $4.44 | $4.63 | $4.63 | 7,022,960 |
| 2021-01-18 | $4.30 | $4.59 | $4.30 | $4.48 | $4.48 | 6,981,920 |
| 2021-01-15 | $4.11 | $4.40 | $4.11 | $4.35 | $4.35 | 9,035,280 |
| 2021-01-14 | $4.11 | $4.22 | $4.02 | $4.15 | $4.15 | 5,642,110 |
| 2021-01-13 | $4.27 | $4.31 | $4.15 | $4.17 | $4.17 | 5,786,550 |
| 2021-01-12 | $4.41 | $4.55 | $4.28 | $4.30 | $4.30 | 5,527,240 |
| 2021-01-11 | $4.52 | $4.61 | $4.38 | $4.41 | $4.41 | 5,966,150 |
| 2021-01-08 | $4.47 | $4.66 | $4.23 | $4.53 | $4.53 | 9,287,620 |
| 2021-01-07 | $4.68 | $4.71 | $4.35 | $4.45 | $4.45 | 11,546,050 |
| 2021-01-06 | $5.01 | $5.02 | $4.66 | $4.69 | $4.69 | 12,463,450 |
| 2021-01-05 | $5.18 | $5.20 | $5.02 | $5.02 | $5.02 | 7,879,780 |
| 2021-01-04 | $5.37 | $5.37 | $5.17 | $5.22 | $5.22 | 4,559,910 |
| 2021-01-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2020-12-31 | $5.22 | $5.32 | $5.20 | $5.25 | $5.25 | 3,808,250 |
| 2020-12-30 | $5.29 | $5.29 | $5.18 | $5.22 | $5.22 | 3,076,900 |
| 2020-12-29 | $5.12 | $5.34 | $5.12 | $5.25 | $5.25 | 6,226,510 |
| 2020-12-28 | $5.24 | $5.25 | $5.09 | $5.11 | $5.11 | 4,242,890 |
| 2020-12-25 | $5.10 | $5.40 | $5.08 | $5.25 | $5.25 | 6,699,920 |
| 2020-12-24 | $5.26 | $5.31 | $5.08 | $5.09 | $5.09 | 6,889,990 |
| 2020-12-23 | $5.38 | $5.48 | $5.26 | $5.30 | $5.30 | 5,293,390 |
| 2020-12-22 | $5.47 | $5.47 | $5.32 | $5.38 | $5.38 | 4,822,600 |
| 2020-12-21 | $5.49 | $5.57 | $5.42 | $5.47 | $5.47 | 3,239,700 |
| 2020-12-18 | $5.62 | $5.78 | $5.47 | $5.49 | $5.49 | 5,753,600 |
| 2020-12-17 | $5.53 | $5.64 | $5.26 | $5.60 | $5.60 | 7,274,100 |
| 2020-12-16 | $5.66 | $5.68 | $5.42 | $5.48 | $5.48 | 5,598,900 |
| 2020-12-15 | $5.75 | $5.78 | $5.66 | $5.68 | $5.68 | 2,932,100 |
| 2020-12-14 | $5.65 | $5.82 | $5.63 | $5.78 | $5.78 | 3,471,490 |
| 2020-12-11 | $5.99 | $5.99 | $5.64 | $5.75 | $5.75 | 5,305,400 |
| 2020-12-10 | $5.84 | $5.95 | $5.83 | $5.89 | $5.89 | 2,909,200 |
| 2020-12-09 | $6.04 | $6.04 | $5.87 | $5.88 | $5.88 | 4,610,100 |
| 2020-12-08 | $6.10 | $6.12 | $6.01 | $6.02 | $6.02 | 3,450,700 |
| 2020-12-07 | $6.15 | $6.15 | $5.98 | $6.03 | $6.03 | 5,164,700 |
| 2020-12-04 | $6.17 | $6.17 | $6.11 | $6.12 | $6.12 | 3,567,100 |
| 2020-12-03 | $6.17 | $6.18 | $6.10 | $6.17 | $6.17 | 4,668,400 |
| 2020-12-02 | $6.20 | $6.25 | $6.09 | $6.18 | $6.18 | 5,072,370 |
| 2020-12-01 | $6.06 | $6.20 | $6.06 | $6.14 | $6.14 | 6,199,650 |
| 2020-11-30 | $5.92 | $6.25 | $5.87 | $6.11 | $6.11 | 10,219,710 |
| 2020-11-27 | $6.13 | $6.18 | $5.80 | $5.95 | $5.95 | 10,028,150 |
| 2020-11-26 | $6.18 | $6.22 | $6.11 | $6.12 | $6.12 | 5,239,990 |
| 2020-11-25 | $6.18 | $6.34 | $6.13 | $6.20 | $6.20 | 7,010,800 |
| 2020-11-24 | $6.19 | $6.25 | $6.16 | $6.21 | $6.21 | 4,662,880 |
| 2020-11-23 | $6.28 | $6.30 | $6.12 | $6.21 | $6.21 | 6,687,800 |
| 2020-11-20 | $6.27 | $6.43 | $6.25 | $6.33 | $6.33 | 7,012,570 |
| 2020-11-19 | $6.21 | $6.28 | $6.15 | $6.26 | $6.26 | 5,160,430 |
| 2020-11-18 | $6.17 | $6.34 | $6.15 | $6.23 | $6.23 | 6,229,910 |
| 2020-11-17 | $6.36 | $6.39 | $6.08 | $6.14 | $6.14 | 9,581,410 |
| 2020-11-16 | $6.51 | $6.57 | $6.34 | $6.36 | $6.36 | 7,001,500 |
| 2020-11-13 | $6.35 | $6.50 | $6.32 | $6.49 | $6.49 | 6,083,220 |
| 2020-11-12 | $6.62 | $6.67 | $6.36 | $6.40 | $6.40 | 12,263,420 |
| 2020-11-11 | $7.05 | $7.07 | $6.60 | $6.62 | $6.62 | 15,992,940 |
| 2020-11-10 | $7.35 | $7.36 | $7.08 | $7.10 | $7.10 | 8,732,260 |
| 2020-11-09 | $7.08 | $7.36 | $7.06 | $7.32 | $7.32 | 10,417,130 |
| 2020-11-06 | $7.35 | $7.41 | $7.06 | $7.10 | $7.10 | 9,877,110 |
| 2020-11-05 | $7.36 | $7.40 | $7.13 | $7.33 | $7.33 | 9,272,800 |
| 2020-11-04 | $7.41 | $7.47 | $7.19 | $7.25 | $7.25 | 7,869,570 |
| 2020-11-03 | $6.94 | $7.48 | $6.93 | $7.37 | $7.37 | 13,943,070 |
| 2020-11-02 | $6.88 | $7.13 | $6.87 | $7.02 | $7.02 | 7,305,580 |
| 2020-10-30 | $7.36 | $7.38 | $6.86 | $6.95 | $6.95 | 12,466,500 |
| 2020-10-29 | $7.30 | $7.53 | $7.25 | $7.34 | $7.34 | 12,223,450 |
| 2020-10-28 | $7.19 | $7.45 | $7.04 | $7.42 | $7.42 | 14,363,490 |
| 2020-10-27 | $7.18 | $7.38 | $7.15 | $7.19 | $7.19 | 9,955,790 |
| 2020-10-26 | $7.16 | $7.46 | $7.13 | $7.31 | $7.31 | 11,431,010 |
| 2020-10-23 | $7.45 | $7.62 | $7.21 | $7.21 | $7.21 | 14,740,910 |
| 2020-10-22 | $7.45 | $7.75 | $7.40 | $7.54 | $7.54 | 20,563,460 |
| 2020-10-21 | $7.21 | $7.65 | $7.18 | $7.49 | $7.49 | 25,607,590 |
| 2020-10-20 | $6.98 | $7.30 | $6.96 | $7.27 | $7.27 | 16,152,300 |
| 2020-10-19 | $6.93 | $7.08 | $6.93 | $7.03 | $7.03 | 6,407,340 |
| 2020-10-16 | $6.90 | $6.95 | $6.84 | $6.93 | $6.93 | 5,734,000 |
| 2020-10-15 | $7.06 | $7.06 | $6.88 | $6.89 | $6.89 | 5,793,670 |
| 2020-10-14 | $7.18 | $7.18 | $6.96 | $6.96 | $6.96 | 9,185,900 |
| 2020-10-13 | $7.16 | $7.23 | $7.06 | $7.16 | $7.16 | 10,508,900 |
| 2020-10-12 | $6.97 | $7.22 | $6.97 | $7.17 | $7.17 | 10,935,300 |
| 2020-10-09 | $6.78 | $7.00 | $6.78 | $6.94 | $6.94 | 7,638,060 |
| 2020-10-08 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2020-10-07 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2020-10-06 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2020-10-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2020-10-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2020-10-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2020-09-30 | $6.66 | $6.74 | $6.60 | $6.67 | $6.67 | 4,805,900 |
| 2020-09-29 | $6.65 | $6.73 | $6.56 | $6.64 | $6.64 | 5,854,200 |
| 2020-09-28 | $6.80 | $6.85 | $6.55 | $6.55 | $6.55 | 6,864,060 |
| 2020-09-25 | $6.89 | $6.94 | $6.70 | $6.75 | $6.75 | 7,706,900 |
| 2020-09-24 | $7.14 | $7.16 | $6.81 | $6.81 | $6.81 | 12,153,700 |
| 2020-09-23 | $7.06 | $7.25 | $7.06 | $7.21 | $7.21 | 9,849,300 |
| 2020-09-22 | $7.10 | $7.23 | $7.00 | $7.03 | $7.03 | 10,885,500 |
| 2020-09-21 | $7.30 | $7.35 | $7.17 | $7.20 | $7.20 | 10,930,500 |
| 2020-09-18 | $7.31 | $7.36 | $7.08 | $7.25 | $7.25 | 14,433,900 |
| 2020-09-17 | $7.24 | $7.42 | $7.18 | $7.29 | $7.29 | 15,756,600 |
| 2020-09-16 | $7.46 | $7.77 | $7.19 | $7.32 | $7.32 | 20,429,300 |
| 2020-09-15 | $7.62 | $7.97 | $7.51 | $7.57 | $7.57 | 22,128,170 |
| 2020-09-14 | $7.25 | $7.78 | $7.25 | $7.65 | $7.65 | 23,623,750 |
| 2020-09-11 | $7.00 | $7.41 | $6.80 | $7.27 | $7.27 | 20,923,970 |
| 2020-09-10 | $8.56 | $8.72 | $7.02 | $7.14 | $7.14 | 45,243,760 |
| 2020-09-09 | $9.45 | $10.10 | $8.50 | $8.73 | $8.73 | 62,333,990 |
| 2020-09-08 | $8.76 | $10.37 | $8.30 | $9.86 | $9.86 | 67,788,300 |
| 2020-09-07 | $8.74 | $9.30 | $8.56 | $8.79 | $8.79 | 51,246,060 |
| 2020-09-04 | $8.09 | $9.00 | $8.00 | $8.76 | $8.76 | 45,387,070 |
| 2020-09-03 | $8.21 | $8.86 | $8.06 | $8.47 | $8.47 | 40,367,970 |
| 2020-09-02 | $8.00 | $8.51 | $7.93 | $8.37 | $8.37 | 43,320,150 |
| 2020-09-01 | $7.58 | $7.89 | $7.44 | $7.89 | $7.89 | 18,316,540 |
| 2020-08-31 | $7.82 | $8.02 | $7.60 | $7.64 | $7.64 | 16,500,250 |
| 2020-08-28 | $7.91 | $8.08 | $7.71 | $7.84 | $7.84 | 19,875,240 |
| 2020-08-27 | $7.79 | $8.30 | $7.53 | $8.03 | $8.03 | 33,489,850 |
| 2020-08-26 | $7.76 | $8.12 | $7.47 | $7.96 | $7.96 | 41,516,850 |
| 2020-08-25 | $6.87 | $7.92 | $6.75 | $7.78 | $7.78 | 37,414,720 |
| 2020-08-24 | $7.07 | $7.10 | $6.26 | $6.85 | $6.85 | 16,597,900 |
| 2020-08-21 | $7.27 | $7.39 | $7.05 | $7.10 | $7.10 | 9,702,900 |
| 2020-08-20 | $7.27 | $7.40 | $7.17 | $7.27 | $7.27 | 5,690,840 |
| 2020-08-19 | $7.44 | $7.48 | $7.31 | $7.31 | $7.31 | 6,254,780 |
| 2020-08-18 | $7.40 | $7.53 | $7.38 | $7.47 | $7.47 | 6,596,000 |
| 2020-08-17 | $7.30 | $7.45 | $7.26 | $7.44 | $7.44 | 8,201,200 |
| 2020-08-14 | $7.19 | $7.29 | $7.16 | $7.25 | $7.25 | 5,323,300 |
| 2020-08-13 | $7.19 | $7.30 | $7.19 | $7.21 | $7.21 | 5,657,600 |
| 2020-08-12 | $7.19 | $7.25 | $7.04 | $7.19 | $7.19 | 7,750,630 |
| 2020-08-11 | $7.42 | $7.52 | $7.17 | $7.19 | $7.19 | 9,498,000 |
| 2020-08-10 | $7.33 | $7.60 | $7.25 | $7.49 | $7.49 | 7,000,860 |
| 2020-08-07 | $7.60 | $7.70 | $7.29 | $7.33 | $7.33 | 9,067,320 |
| 2020-08-06 | $7.59 | $7.69 | $7.40 | $7.62 | $7.62 | 11,463,470 |
| 2020-08-05 | $7.50 | $7.80 | $7.49 | $7.66 | $7.66 | 11,167,100 |
| 2020-08-04 | $7.56 | $7.77 | $7.47 | $7.59 | $7.59 | 14,475,970 |
| 2020-08-03 | $7.32 | $7.56 | $7.30 | $7.53 | $7.53 | 12,017,970 |
| 2020-07-31 | $7.19 | $7.41 | $7.08 | $7.31 | $7.31 | 10,239,600 |
| 2020-07-30 | $7.34 | $7.55 | $7.17 | $7.20 | $7.20 | 11,648,400 |
| 2020-07-29 | $7.16 | $7.44 | $7.04 | $7.43 | $7.43 | 12,621,690 |
| 2020-07-28 | $7.36 | $7.54 | $7.31 | $7.41 | $7.41 | 5,594,000 |
| 2020-07-27 | $7.33 | $7.44 | $7.23 | $7.29 | $7.29 | 5,420,410 |
| 2020-07-24 | $7.73 | $7.86 | $7.25 | $7.25 | $7.25 | 12,058,710 |
| 2020-07-23 | $7.93 | $7.95 | $7.57 | $7.75 | $7.75 | 12,305,500 |
| 2020-07-22 | $7.97 | $8.13 | $7.85 | $8.04 | $8.04 | 11,777,910 |
| 2020-07-21 | $8.11 | $8.13 | $7.90 | $7.95 | $7.95 | 8,104,650 |
| 2020-07-20 | $7.93 | $8.06 | $7.82 | $8.06 | $8.06 | 8,042,250 |
| 2020-07-17 | $7.76 | $7.90 | $7.67 | $7.85 | $7.85 | 8,689,950 |
| 2020-07-16 | $8.12 | $8.26 | $7.69 | $7.73 | $7.73 | 13,848,600 |
| 2020-07-15 | $8.56 | $8.61 | $8.13 | $8.13 | $8.13 | 16,746,270 |
| 2020-07-14 | $8.90 | $8.90 | $8.37 | $8.54 | $8.54 | 24,261,680 |
| 2020-07-13 | $8.64 | $8.96 | $8.60 | $8.85 | $8.85 | 23,527,200 |
| 2020-07-10 | $8.96 | $9.08 | $8.60 | $8.71 | $8.71 | 30,339,470 |
| 2020-07-09 | $8.58 | $9.30 | $8.38 | $9.14 | $9.14 | 43,619,160 |
| 2020-07-08 | $8.07 | $8.63 | $8.06 | $8.54 | $8.54 | 35,481,770 |
| 2020-07-07 | $8.40 | $8.43 | $8.01 | $8.16 | $8.16 | 34,053,140 |
| 2020-07-06 | $7.91 | $8.26 | $7.91 | $8.20 | $8.20 | 25,716,480 |
| 2020-07-03 | $7.94 | $7.97 | $7.81 | $7.94 | $7.94 | 16,444,400 |
| 2020-07-02 | $7.80 | $8.03 | $7.57 | $7.97 | $7.97 | 21,300,980 |
| 2020-07-01 | $7.76 | $8.07 | $7.75 | $7.79 | $7.79 | 21,481,300 |
| 2020-06-30 | $7.61 | $8.11 | $7.61 | $7.84 | $7.84 | 25,453,120 |
| 2020-06-29 | $7.61 | $7.65 | $7.37 | $7.39 | $7.39 | 10,401,400 |
| 2020-06-26 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2020-06-25 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 0 |
| 2020-06-24 | $7.76 | $7.89 | $7.61 | $7.66 | $7.66 | 12,851,000 |
| 2020-06-23 | $7.74 | $7.96 | $7.55 | $7.96 | $7.96 | 19,888,410 |
| 2020-06-22 | $7.73 | $7.85 | $7.71 | $7.78 | $7.78 | 11,682,440 |
| 2020-06-19 | $7.84 | $7.92 | $7.66 | $7.75 | $7.75 | 16,812,930 |
| 2020-06-18 | $8.22 | $8.32 | $7.91 | $7.92 | $7.92 | 29,521,130 |
| 2020-06-17 | $8.19 | $8.50 | $7.91 | $8.43 | $8.43 | 45,196,560 |
| 2020-06-16 | $7.69 | $8.35 | $7.40 | $8.10 | $8.10 | 45,306,790 |
| 2020-06-15 | $7.53 | $7.72 | $7.40 | $7.67 | $7.67 | 23,669,000 |
| 2020-06-12 | $7.15 | $7.49 | $7.10 | $7.46 | $7.46 | 17,368,030 |
| 2020-06-11 | $7.12 | $7.82 | $7.01 | $7.39 | $7.39 | 27,354,210 |
| 2020-06-10 | $7.36 | $7.46 | $7.11 | $7.12 | $7.12 | 13,412,000 |
| 2020-06-09 | $7.20 | $7.38 | $7.13 | $7.38 | $7.38 | 12,725,400 |
| 2020-06-08 | $7.32 | $7.38 | $7.13 | $7.19 | $7.19 | 8,099,200 |
| 2020-06-05 | $7.33 | $7.33 | $7.14 | $7.25 | $7.25 | 8,109,100 |
| 2020-06-04 | $7.37 | $7.48 | $7.23 | $7.25 | $7.25 | 9,972,900 |
| 2020-06-03 | $7.39 | $7.58 | $7.34 | $7.37 | $7.37 | 11,204,900 |
| 2020-06-02 | $7.43 | $7.53 | $7.35 | $7.38 | $7.38 | 14,701,400 |
| 2020-06-01 | $7.04 | $7.50 | $7.03 | $7.40 | $7.40 | 18,090,910 |
| 2020-05-29 | $6.89 | $7.19 | $6.85 | $7.03 | $7.03 | 11,086,500 |
| 2020-05-28 | $6.92 | $6.96 | $6.69 | $6.89 | $6.89 | 8,415,200 |
| 2020-05-27 | $7.01 | $7.03 | $6.88 | $6.94 | $6.94 | 7,366,000 |
| 2020-05-26 | $6.75 | $7.09 | $6.72 | $6.96 | $6.96 | 11,947,460 |
| 2020-05-25 | $6.70 | $6.93 | $6.68 | $6.72 | $6.72 | 6,520,110 |
| 2020-05-22 | $7.05 | $7.10 | $6.80 | $6.80 | $6.80 | 8,249,790 |
| 2020-05-21 | $7.19 | $7.27 | $7.00 | $7.03 | $7.03 | 11,197,510 |
| 2020-05-20 | $7.49 | $7.67 | $7.25 | $7.27 | $7.27 | 14,827,510 |
| 2020-05-19 | $7.62 | $7.68 | $7.40 | $7.47 | $7.47 | 8,984,410 |
| 2020-05-18 | $7.62 | $7.73 | $7.28 | $7.53 | $7.53 | 15,757,410 |
| 2020-05-15 | $7.71 | $7.80 | $7.59 | $7.67 | $7.67 | 11,587,910 |
| 2020-05-14 | $7.66 | $7.79 | $7.55 | $7.66 | $7.66 | 10,034,200 |
| 2020-05-13 | $7.61 | $7.77 | $7.57 | $7.69 | $7.69 | 9,393,700 |
| 2020-05-12 | $7.75 | $7.75 | $7.50 | $7.71 | $7.71 | 10,486,500 |
| 2020-05-11 | $7.64 | $7.83 | $7.60 | $7.79 | $7.79 | 14,135,300 |
| 2020-05-08 | $7.52 | $7.74 | $7.50 | $7.64 | $7.64 | 14,621,950 |
| 2020-05-07 | $7.57 | $7.74 | $7.43 | $7.47 | $7.47 | 11,990,000 |
| 2020-05-06 | $7.25 | $7.62 | $7.22 | $7.55 | $7.55 | 15,282,310 |
| 2020-05-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-05-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-05-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-04-30 | $7.18 | $7.48 | $7.18 | $7.35 | $7.35 | 14,677,250 |
| 2020-04-29 | $7.29 | $7.40 | $7.05 | $7.06 | $7.06 | 13,844,900 |
| 2020-04-28 | $7.19 | $7.49 | $6.81 | $7.34 | $7.34 | 18,130,660 |
| 2020-04-27 | $7.86 | $7.88 | $7.41 | $7.44 | $7.44 | 17,044,910 |
| 2020-04-24 | $8.21 | $8.33 | $7.84 | $7.91 | $7.91 | 17,195,700 |
| 2020-04-23 | $8.80 | $8.84 | $8.13 | $8.24 | $8.24 | 30,296,100 |
| 2020-04-22 | $8.65 | $8.81 | $8.56 | $8.79 | $8.79 | 18,522,650 |
| 2020-04-21 | $8.84 | $8.89 | $8.62 | $8.75 | $8.75 | 20,934,470 |
| 2020-04-20 | $8.61 | $9.08 | $8.61 | $8.90 | $8.90 | 22,991,710 |
| 2020-04-17 | $9.07 | $9.47 | $8.81 | $8.81 | $8.81 | 39,910,380 |
| 2020-04-16 | $8.94 | $9.08 | $8.80 | $9.03 | $9.03 | 28,454,760 |
| 2020-04-15 | $9.09 | $9.32 | $8.90 | $9.09 | $9.09 | 46,546,560 |
| 2020-04-14 | $8.53 | $9.37 | $8.53 | $9.37 | $9.37 | 45,312,110 |
| 2020-04-13 | $8.36 | $8.73 | $8.05 | $8.52 | $8.52 | 27,319,120 |
| 2020-04-10 | $9.60 | $9.60 | $8.73 | $8.79 | $8.79 | 51,121,080 |
| 2020-04-09 | $8.61 | $9.64 | $8.61 | $9.64 | $9.64 | 57,380,850 |
| 2020-04-08 | $8.48 | $8.99 | $8.38 | $8.76 | $8.76 | 48,400,690 |
| 2020-04-07 | $8.00 | $8.61 | $7.93 | $8.61 | $8.61 | 32,111,740 |
| 2020-04-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2020-04-03 | $8.00 | $8.08 | $7.77 | $7.83 | $7.83 | 17,021,500 |
| 2020-04-02 | $7.77 | $8.07 | $7.75 | $8.06 | $8.06 | 18,640,290 |
| 2020-04-01 | $7.74 | $8.00 | $7.70 | $7.83 | $7.83 | 15,651,520 |
| 2020-03-31 | $7.98 | $8.15 | $7.72 | $7.75 | $7.75 | 14,695,900 |
| 2020-03-30 | $8.28 | $8.29 | $7.61 | $7.86 | $7.86 | 19,683,300 |
| 2020-03-27 | $8.57 | $8.75 | $8.22 | $8.28 | $8.28 | 21,360,960 |
| 2020-03-26 | $8.74 | $9.15 | $8.61 | $8.64 | $8.64 | 26,226,590 |
| 2020-03-25 | $8.78 | $8.78 | $8.49 | $8.63 | $8.63 | 19,586,370 |
| 2020-03-24 | $8.51 | $8.72 | $8.10 | $8.56 | $8.56 | 23,545,490 |
| 2020-03-23 | $8.49 | $8.80 | $8.27 | $8.32 | $8.32 | 18,552,650 |
| 2020-03-20 | $8.99 | $9.15 | $8.70 | $8.88 | $8.88 | 22,684,740 |
| 2020-03-19 | $8.64 | $9.10 | $8.46 | $8.94 | $8.94 | 29,380,300 |
| 2020-03-18 | $9.00 | $9.10 | $8.46 | $8.47 | $8.47 | 26,485,400 |
| 2020-03-17 | $8.80 | $8.99 | $8.16 | $8.99 | $8.99 | 28,921,870 |
| 2020-03-16 | $9.35 | $9.64 | $8.62 | $8.68 | $8.68 | 26,015,450 |
| 2020-03-13 | $8.94 | $9.36 | $8.65 | $9.20 | $9.20 | 27,066,710 |
| 2020-03-12 | $9.64 | $9.87 | $9.25 | $9.54 | $9.54 | 27,445,220 |
| 2020-03-11 | $10.20 | $10.28 | $9.48 | $9.54 | $9.54 | 36,726,960 |
| 2020-03-10 | $9.81 | $10.29 | $9.35 | $10.27 | $10.27 | 44,706,780 |
| 2020-03-09 | $10.70 | $10.75 | $10.24 | $10.24 | $10.24 | 53,641,750 |
| 2020-03-06 | $11.70 | $12.20 | $11.28 | $11.38 | $11.38 | 62,603,340 |
| 2020-03-05 | $12.48 | $12.81 | $11.60 | $12.44 | $12.44 | 114,777,410 |
| 2020-03-04 | $10.78 | $12.27 | $10.65 | $12.27 | $12.27 | 101,536,210 |
| 2020-03-03 | $10.63 | $11.53 | $10.36 | $11.15 | $11.15 | 60,909,460 |
| 2020-03-02 | $10.38 | $11.10 | $10.16 | $10.69 | $10.69 | 67,785,380 |
| 2020-02-28 | $11.01 | $12.35 | $11.00 | $11.29 | $11.29 | 86,798,630 |
| 2020-02-27 | $10.59 | $11.73 | $10.39 | $11.73 | $11.73 | 60,105,190 |
| 2020-02-26 | $11.41 | $11.64 | $10.66 | $10.66 | $10.66 | 64,910,670 |
| 2020-02-25 | $10.70 | $12.12 | $10.55 | $11.84 | $11.84 | 92,032,590 |
| 2020-02-24 | $10.65 | $11.40 | $10.63 | $11.10 | $11.10 | 60,042,410 |
| 2020-02-21 | $10.47 | $11.38 | $10.31 | $10.99 | $10.99 | 71,039,140 |
| 2020-02-20 | $11.00 | $11.28 | $10.61 | $11.05 | $11.05 | 53,062,210 |
| 2020-02-19 | $11.90 | $11.92 | $11.17 | $11.17 | $11.17 | 75,874,590 |
| 2020-02-18 | $11.63 | $12.68 | $11.40 | $12.41 | $12.41 | 103,318,430 |
| 2020-02-17 | $12.70 | $12.99 | $11.60 | $11.78 | $11.78 | 87,281,970 |
| 2020-02-14 | $13.24 | $13.58 | $12.45 | $12.84 | $12.84 | 99,790,360 |
| 2020-02-13 | $15.02 | $15.75 | $13.54 | $13.83 | $13.83 | 135,660,820 |
| 2020-02-12 | $13.53 | $14.32 | $13.15 | $14.32 | $14.32 | 81,929,830 |
| 2020-02-11 | $14.18 | $14.80 | $12.88 | $13.02 | $13.02 | 125,544,580 |
| 2020-02-10 | $13.63 | $13.63 | $13.01 | $13.63 | $13.63 | 105,771,960 |
| 2020-02-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 4,581,830 |
| 2020-02-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 854,570 |
| 2020-02-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,179,700 |
| 2020-02-04 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 3,426,390 |
| 2020-02-03 | $8.46 | $8.46 | $8.38 | $8.46 | $8.46 | 62,501,360 |
| 2020-01-31 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-30 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-28 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-27 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-24 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2020-01-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 8,861,310 |
| 2020-01-22 | $6.34 | $6.99 | $6.19 | $6.99 | $6.99 | 11,750,620 |
| 2020-01-21 | $6.55 | $6.55 | $6.35 | $6.35 | $6.35 | 5,950,370 |
| 2020-01-20 | $6.48 | $6.57 | $6.36 | $6.57 | $6.57 | 5,617,420 |
| 2020-01-17 | $6.47 | $6.55 | $6.40 | $6.45 | $6.45 | 4,883,910 |
| 2020-01-16 | $6.55 | $6.63 | $6.42 | $6.43 | $6.43 | 5,734,100 |
| 2020-01-15 | $6.58 | $6.60 | $6.46 | $6.53 | $6.53 | 5,640,400 |
| 2020-01-14 | $6.71 | $6.78 | $6.58 | $6.60 | $6.60 | 8,432,080 |
| 2020-01-13 | $6.96 | $6.96 | $6.60 | $6.72 | $6.72 | 13,958,640 |
| 2020-01-10 | $6.84 | $6.85 | $6.55 | $6.73 | $6.73 | 13,885,960 |
| 2020-01-09 | $6.61 | $6.88 | $6.54 | $6.81 | $6.81 | 16,390,550 |
| 2020-01-08 | $6.62 | $6.73 | $6.44 | $6.54 | $6.54 | 9,798,590 |
| 2020-01-07 | $6.59 | $6.80 | $6.50 | $6.73 | $6.73 | 13,999,860 |
| 2020-01-06 | $6.45 | $6.63 | $6.38 | $6.60 | $6.60 | 12,008,340 |
| 2020-01-03 | $6.50 | $6.65 | $6.40 | $6.52 | $6.52 | 14,171,800 |
| 2020-01-02 | $6.28 | $6.61 | $6.22 | $6.43 | $6.43 | 15,882,100 |
| 2020-01-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2019-12-31 | $6.18 | $6.32 | $6.15 | $6.21 | $6.21 | 4,916,410 |
| 2019-12-30 | $6.17 | $6.25 | $5.81 | $6.17 | $6.17 | 5,906,540 |
| 2019-12-27 | $6.30 | $6.34 | $6.16 | $6.19 | $6.19 | 5,797,130 |
| 2019-12-26 | $6.24 | $6.27 | $6.16 | $6.26 | $6.26 | 4,155,280 |
| 2019-12-25 | $6.18 | $6.29 | $6.17 | $6.25 | $6.25 | 4,392,950 |
| 2019-12-24 | $6.04 | $6.20 | $6.04 | $6.18 | $6.18 | 4,773,900 |
| 2019-12-23 | $6.23 | $6.24 | $6.00 | $6.03 | $6.03 | 6,133,100 |
| 2019-12-20 | $6.40 | $6.42 | $6.24 | $6.25 | $6.25 | 6,878,820 |
| 2019-12-19 | $6.27 | $6.45 | $6.24 | $6.40 | $6.40 | 8,467,310 |
| 2019-12-18 | $6.15 | $6.36 | $6.14 | $6.27 | $6.27 | 8,968,130 |
| 2019-12-17 | $6.12 | $6.25 | $6.10 | $6.18 | $6.18 | 7,447,230 |
| 2019-12-16 | $6.09 | $6.13 | $6.03 | $6.13 | $6.13 | 5,625,810 |
| 2019-12-13 | $6.02 | $6.08 | $5.98 | $6.06 | $6.06 | 4,233,300 |
| 2019-12-12 | $5.95 | $6.05 | $5.94 | $5.96 | $5.96 | 3,444,730 |
| 2019-12-11 | $6.03 | $6.08 | $5.94 | $5.97 | $5.97 | 3,573,800 |
| 2019-12-10 | $5.93 | $6.05 | $5.93 | $6.03 | $6.03 | 4,497,470 |
| 2019-12-09 | $5.96 | $6.04 | $5.90 | $5.95 | $5.95 | 2,994,200 |
| 2019-12-06 | $5.87 | $5.99 | $5.85 | $5.96 | $5.96 | 4,370,690 |
| 2019-12-05 | $5.86 | $5.89 | $5.82 | $5.88 | $5.88 | 2,480,920 |
| 2019-12-04 | $5.82 | $5.84 | $5.75 | $5.83 | $5.83 | 1,509,400 |
| 2019-12-03 | $5.78 | $5.84 | $5.71 | $5.84 | $5.84 | 1,844,200 |
| 2019-12-02 | $5.74 | $5.86 | $5.72 | $5.79 | $5.79 | 2,753,500 |
| 2019-11-29 | $5.73 | $5.75 | $5.67 | $5.73 | $5.73 | 1,978,500 |
| 2019-11-28 | $5.75 | $5.80 | $5.68 | $5.73 | $5.73 | 2,557,750 |
| 2019-11-27 | $5.87 | $5.87 | $5.75 | $5.77 | $5.77 | 2,994,300 |
| 2019-11-26 | $5.84 | $5.93 | $5.81 | $5.84 | $5.84 | 2,383,270 |
| 2019-11-25 | $5.98 | $5.98 | $5.81 | $5.86 | $5.86 | 3,099,900 |
| 2019-11-22 | $6.08 | $6.14 | $5.90 | $5.93 | $5.93 | 4,973,930 |
| 2019-11-21 | $6.01 | $6.10 | $5.99 | $6.08 | $6.08 | 3,072,570 |
| 2019-11-20 | $6.18 | $6.23 | $6.03 | $6.06 | $6.06 | 6,629,420 |
| 2019-11-19 | $5.89 | $6.21 | $5.87 | $6.16 | $6.16 | 10,331,450 |
| 2019-11-18 | $5.83 | $5.92 | $5.80 | $5.91 | $5.91 | 2,332,540 |
| 2019-11-15 | $5.95 | $6.01 | $5.89 | $5.89 | $5.89 | 2,748,500 |
| 2019-11-14 | $5.85 | $5.97 | $5.81 | $5.95 | $5.95 | 3,401,400 |
| 2019-11-13 | $5.87 | $5.88 | $5.81 | $5.83 | $5.83 | 1,861,900 |
| 2019-11-12 | $5.80 | $5.88 | $5.78 | $5.88 | $5.88 | 2,345,400 |
| 2019-11-11 | $5.94 | $5.97 | $5.78 | $5.79 | $5.79 | 4,061,410 |
| 2019-11-08 | $6.03 | $6.11 | $5.97 | $5.99 | $5.99 | 4,199,700 |
| 2019-11-07 | $5.93 | $6.05 | $5.92 | $6.01 | $6.01 | 4,385,100 |
| 2019-11-06 | $5.99 | $6.01 | $5.85 | $5.91 | $5.91 | 5,060,100 |
| 2019-11-05 | $6.05 | $6.07 | $5.97 | $6.01 | $6.01 | 4,231,410 |
| 2019-11-04 | $6.05 | $6.17 | $6.03 | $6.05 | $6.05 | 5,825,700 |
| 2019-11-01 | $5.97 | $6.08 | $5.93 | $6.06 | $6.06 | 5,576,230 |
| 2019-10-31 | $6.21 | $6.26 | $5.92 | $6.00 | $6.00 | 12,538,630 |
| 2019-10-30 | $6.37 | $6.45 | $6.18 | $6.29 | $6.29 | 20,423,830 |
| 2019-10-29 | $7.00 | $7.15 | $6.60 | $6.60 | $6.60 | 36,264,190 |
| 2019-10-28 | $6.99 | $6.99 | $6.80 | $6.99 | $6.99 | 27,677,090 |
| 2019-10-25 | $6.33 | $6.37 | $6.24 | $6.35 | $6.35 | 5,682,260 |
| 2019-10-24 | $6.30 | $6.35 | $6.17 | $6.30 | $6.30 | 5,321,670 |
| 2019-10-23 | $6.29 | $6.41 | $6.22 | $6.36 | $6.36 | 7,771,190 |
| 2019-10-22 | $6.28 | $6.34 | $6.20 | $6.32 | $6.32 | 7,412,670 |
| 2019-10-21 | $6.32 | $6.66 | $6.16 | $6.37 | $6.37 | 10,001,900 |
| 2019-10-18 | $6.34 | $6.36 | $6.13 | $6.15 | $6.15 | 5,202,000 |
| 2019-10-17 | $6.20 | $6.38 | $6.20 | $6.35 | $6.35 | 4,908,710 |
| 2019-10-16 | $6.34 | $6.41 | $6.23 | $6.27 | $6.27 | 5,149,670 |
| 2019-10-15 | $6.41 | $6.45 | $6.28 | $6.32 | $6.32 | 7,680,170 |
| 2019-10-14 | $6.47 | $6.56 | $6.40 | $6.53 | $6.53 | 9,957,670 |
| 2019-10-11 | $6.38 | $6.65 | $6.26 | $6.46 | $6.46 | 11,452,250 |
| 2019-10-10 | $6.21 | $6.32 | $6.18 | $6.29 | $6.29 | 5,042,300 |
| 2019-10-09 | $6.11 | $6.21 | $6.04 | $6.21 | $6.21 | 3,892,490 |
| 2019-10-08 | $6.16 | $6.28 | $6.14 | $6.15 | $6.15 | 4,792,950 |
| 2019-10-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2019-10-04 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2019-10-03 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2019-10-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2019-10-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2019-09-30 | $6.24 | $6.40 | $6.17 | $6.24 | $6.24 | 5,700,970 |
| 2019-09-27 | $6.14 | $6.35 | $6.11 | $6.25 | $6.25 | 7,717,350 |
| 2019-09-26 | $6.47 | $6.54 | $6.10 | $6.13 | $6.13 | 11,018,130 |
| 2019-09-25 | $6.67 | $6.70 | $6.43 | $6.45 | $6.45 | 13,445,440 |
| 2019-09-24 | $6.74 | $6.95 | $6.67 | $6.75 | $6.75 | 13,877,350 |
| 2019-09-23 | $6.86 | $6.86 | $6.60 | $6.73 | $6.73 | 14,168,740 |
| 2019-09-20 | $6.95 | $7.22 | $6.93 | $6.95 | $6.95 | 19,891,850 |
| 2019-09-19 | $7.21 | $7.21 | $6.88 | $7.11 | $7.11 | 38,404,790 |
| 2019-09-18 | $6.69 | $7.37 | $6.67 | $7.37 | $7.37 | 26,242,640 |
| 2019-09-17 | $6.88 | $6.88 | $6.61 | $6.70 | $6.70 | 13,664,700 |
| 2019-09-16 | $6.76 | $7.07 | $6.72 | $6.92 | $6.92 | 22,407,620 |
| 2019-09-13 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2019-09-12 | $6.63 | $6.85 | $6.59 | $6.76 | $6.76 | 12,947,070 |
| 2019-09-11 | $6.59 | $6.83 | $6.59 | $6.60 | $6.60 | 9,676,700 |
| 2019-09-10 | $6.74 | $6.75 | $6.52 | $6.67 | $6.67 | 9,479,200 |
| 2019-09-09 | $6.51 | $6.82 | $6.43 | $6.69 | $6.69 | 13,730,120 |
| 2019-09-06 | $6.54 | $6.55 | $6.37 | $6.46 | $6.46 | 8,346,490 |
| 2019-09-05 | $6.46 | $6.65 | $6.43 | $6.54 | $6.54 | 10,480,130 |
| 2019-09-04 | $6.33 | $6.43 | $6.26 | $6.42 | $6.42 | 5,503,590 |
| 2019-09-03 | $6.29 | $6.38 | $6.29 | $6.37 | $6.37 | 5,568,340 |
| 2019-09-02 | $6.13 | $6.37 | $6.13 | $6.32 | $6.32 | 7,379,660 |
| 2019-08-30 | $6.34 | $6.34 | $6.07 | $6.13 | $6.13 | 7,683,890 |
| 2019-08-29 | $6.20 | $6.45 | $6.20 | $6.25 | $6.25 | 8,030,320 |
| 2019-08-28 | $6.18 | $6.30 | $6.16 | $6.20 | $6.20 | 4,171,100 |
| 2019-08-27 | $6.12 | $6.24 | $6.09 | $6.19 | $6.19 | 5,284,260 |
| 2019-08-26 | $6.00 | $6.13 | $5.91 | $6.08 | $6.08 | 4,099,700 |
| 2019-08-23 | $6.16 | $6.24 | $6.05 | $6.07 | $6.07 | 4,787,850 |
| 2019-08-22 | $6.10 | $6.30 | $6.05 | $6.14 | $6.14 | 6,359,360 |
| 2019-08-21 | $6.08 | $6.11 | $6.03 | $6.06 | $6.06 | 3,032,350 |
| 2019-08-20 | $6.13 | $6.16 | $6.03 | $6.07 | $6.07 | 5,349,310 |
| 2019-08-19 | $5.86 | $6.10 | $5.86 | $6.07 | $6.07 | 6,022,800 |
| 2019-08-16 | $5.75 | $5.93 | $5.75 | $5.83 | $5.83 | 3,711,750 |
| 2019-08-15 | $5.62 | $5.82 | $5.61 | $5.80 | $5.80 | 3,924,100 |
| 2019-08-14 | $5.82 | $5.88 | $5.72 | $5.75 | $5.75 | 3,262,540 |
| 2019-08-13 | $5.80 | $5.80 | $5.68 | $5.71 | $5.71 | 2,858,610 |
| 2019-08-12 | $5.66 | $5.83 | $5.60 | $5.82 | $5.82 | 3,142,480 |
| 2019-08-09 | $5.78 | $5.87 | $5.62 | $5.64 | $5.64 | 4,407,540 |
| 2019-08-08 | $5.71 | $5.81 | $5.60 | $5.76 | $5.76 | 4,007,300 |
| 2019-08-07 | $5.82 | $5.85 | $5.66 | $5.67 | $5.67 | 3,569,510 |
| 2019-08-06 | $5.95 | $5.98 | $5.57 | $5.79 | $5.79 | 6,431,660 |
| 2019-08-05 | $6.18 | $6.28 | $6.06 | $6.09 | $6.09 | 4,124,170 |
| 2019-08-02 | $6.17 | $6.29 | $6.12 | $6.20 | $6.20 | 4,472,390 |
| 2019-08-01 | $6.25 | $6.39 | $6.20 | $6.34 | $6.34 | 4,857,390 |
| 2019-07-31 | $6.41 | $6.42 | $6.26 | $6.29 | $6.29 | 5,924,600 |
| 2019-07-30 | $6.43 | $6.62 | $6.43 | $6.48 | $6.48 | 4,635,040 |
| 2019-07-29 | $6.49 | $6.53 | $6.40 | $6.43 | $6.43 | 3,094,090 |
| 2019-07-26 | $6.38 | $6.48 | $6.32 | $6.46 | $6.46 | 3,112,490 |
| 2019-07-25 | $6.38 | $6.48 | $6.35 | $6.41 | $6.41 | 4,077,300 |
| 2019-07-24 | $6.32 | $6.44 | $6.28 | $6.36 | $6.36 | 3,445,250 |
| 2019-07-23 | $6.17 | $6.28 | $6.17 | $6.28 | $6.28 | 2,754,580 |
| 2019-07-22 | $6.35 | $6.41 | $6.13 | $6.15 | $6.15 | 4,941,900 |
| 2019-07-19 | $6.33 | $6.50 | $6.33 | $6.41 | $6.41 | 3,669,260 |
| 2019-07-18 | $6.47 | $6.47 | $6.30 | $6.31 | $6.31 | 4,123,110 |
| 2019-07-17 | $6.45 | $6.53 | $6.34 | $6.47 | $6.47 | 3,767,800 |
| 2019-07-16 | $6.43 | $6.52 | $6.40 | $6.41 | $6.41 | 4,023,480 |
| 2019-07-15 | $6.39 | $6.56 | $6.21 | $6.48 | $6.48 | 5,887,700 |
| 2019-07-12 | $6.41 | $6.50 | $6.27 | $6.48 | $6.48 | 3,950,120 |
| 2019-07-11 | $6.47 | $6.58 | $6.37 | $6.38 | $6.38 | 4,665,700 |
| 2019-07-10 | $6.39 | $6.56 | $6.38 | $6.52 | $6.52 | 7,690,700 |
| 2019-07-09 | $6.32 | $6.44 | $6.27 | $6.40 | $6.40 | 5,687,820 |
| 2019-07-08 | $6.70 | $6.71 | $6.26 | $6.31 | $6.31 | 9,818,410 |
| 2019-07-05 | $6.74 | $6.77 | $6.62 | $6.77 | $6.77 | 5,176,690 |
| 2019-07-04 | $6.89 | $6.89 | $6.65 | $6.72 | $6.72 | 7,885,370 |
| 2019-07-03 | $6.88 | $6.97 | $6.81 | $6.84 | $6.84 | 6,886,420 |
| 2019-07-02 | $7.14 | $7.15 | $6.88 | $6.91 | $6.91 | 12,572,010 |
| 2019-07-01 | $7.02 | $7.22 | $6.99 | $7.10 | $7.10 | 16,614,770 |
| 2019-06-28 | $6.98 | $7.09 | $6.82 | $6.90 | $6.90 | 20,353,950 |
| 2019-06-27 | $7.60 | $7.76 | $7.20 | $7.32 | $7.32 | 32,035,380 |
| 2019-06-26 | $6.97 | $7.66 | $6.86 | $7.37 | $7.37 | 25,029,510 |
| 2019-06-25 | $7.27 | $7.37 | $6.89 | $7.07 | $7.07 | 27,178,470 |
| 2019-06-24 | $7.49 | $7.77 | $7.30 | $7.64 | $7.64 | 44,021,730 |
| 2019-06-21 | $7.40 | $7.40 | $6.93 | $7.40 | $7.40 | 32,114,500 |
| 2019-06-20 | $6.53 | $6.80 | $6.32 | $6.73 | $6.73 | 16,685,270 |
| 2019-06-19 | $6.64 | $6.75 | $6.45 | $6.59 | $6.59 | 13,272,360 |
| 2019-06-18 | $6.30 | $6.73 | $6.00 | $6.47 | $6.47 | 10,565,010 |
| 2019-06-17 | $6.27 | $6.39 | $6.20 | $6.35 | $6.35 | 4,920,500 |
| 2019-06-14 | $6.39 | $6.54 | $6.21 | $6.22 | $6.22 | 5,910,910 |
| 2019-06-13 | $6.28 | $6.47 | $6.25 | $6.43 | $6.43 | 7,173,180 |
| 2019-06-12 | $6.38 | $6.42 | $6.27 | $6.28 | $6.28 | 5,736,330 |
| 2019-06-11 | $6.11 | $6.36 | $6.05 | $6.36 | $6.36 | 5,876,490 |
| 2019-06-10 | $5.94 | $6.11 | $5.94 | $6.11 | $6.11 | 4,362,410 |
| 2019-06-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2019-06-06 | $6.26 | $6.28 | $5.88 | $5.94 | $5.94 | 7,270,300 |
| 2019-06-05 | $6.40 | $6.40 | $6.22 | $6.26 | $6.26 | 4,218,600 |
| 2019-06-04 | $6.28 | $6.40 | $6.15 | $6.23 | $6.23 | 6,035,300 |
| 2019-06-03 | $6.52 | $6.56 | $6.20 | $6.27 | $6.27 | 7,009,680 |
| 2019-05-31 | $6.56 | $6.64 | $6.47 | $6.51 | $6.51 | 6,261,800 |
| 2019-05-30 | $6.67 | $6.71 | $6.45 | $6.56 | $6.56 | 7,985,900 |
| 2019-05-29 | $6.77 | $6.85 | $6.68 | $6.72 | $6.72 | 8,314,430 |
| 2019-05-28 | $6.79 | $6.85 | $6.67 | $6.78 | $6.78 | 10,343,320 |
| 2019-05-27 | $6.55 | $6.83 | $6.44 | $6.80 | $6.80 | 10,400,430 |
| 2019-05-24 | $6.48 | $6.70 | $6.41 | $6.50 | $6.50 | 7,221,460 |
| 2019-05-23 | $6.93 | $6.97 | $6.52 | $6.57 | $6.57 | 13,733,760 |
| 2019-05-22 | $6.65 | $7.07 | $6.60 | $6.93 | $6.93 | 19,081,470 |
| 2019-05-21 | $6.45 | $6.73 | $6.41 | $6.69 | $6.69 | 11,710,400 |
| 2019-05-20 | $6.45 | $6.55 | $6.30 | $6.49 | $6.49 | 11,603,100 |
| 2019-05-17 | $6.91 | $7.00 | $6.24 | $6.37 | $6.37 | 18,499,100 |
| 2019-05-16 | $6.80 | $6.94 | $6.75 | $6.84 | $6.84 | 13,917,460 |
| 2019-05-15 | $6.86 | $7.05 | $6.70 | $6.92 | $6.92 | 19,060,440 |
| 2019-05-14 | $6.54 | $6.90 | $6.45 | $6.79 | $6.79 | 19,686,520 |
| 2019-05-13 | $6.54 | $6.73 | $6.50 | $6.63 | $6.63 | 15,568,040 |
| 2019-05-10 | $6.36 | $6.77 | $6.12 | $6.59 | $6.59 | 20,404,410 |
| 2019-05-09 | $6.33 | $6.52 | $6.25 | $6.25 | $6.25 | 13,677,920 |
| 2019-05-08 | $6.20 | $6.77 | $6.15 | $6.51 | $6.51 | 22,690,230 |
| 2019-05-07 | $6.40 | $6.65 | $6.12 | $6.43 | $6.43 | 24,360,560 |
| 2019-05-06 | $6.66 | $6.68 | $6.47 | $6.47 | $6.47 | 20,480,600 |
| 2019-05-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-05-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-05-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2019-04-30 | $7.26 | $7.65 | $7.19 | $7.19 | $7.19 | 35,410,720 |
| 2019-04-29 | $9.29 | $9.68 | $7.99 | $7.99 | $7.99 | 61,693,900 |
| 2019-04-26 | $8.15 | $8.88 | $7.85 | $8.88 | $8.88 | 68,087,320 |
| 2019-04-25 | $7.29 | $8.07 | $7.25 | $8.07 | $8.07 | 50,971,630 |
| 2019-04-24 | $7.24 | $7.37 | $7.10 | $7.34 | $7.34 | 5,705,900 |
| 2019-04-23 | $7.25 | $7.35 | $7.11 | $7.19 | $7.19 | 5,851,000 |
| 2019-04-22 | $7.55 | $7.58 | $7.30 | $7.32 | $7.32 | 8,046,100 |
| 2019-04-19 | $7.51 | $7.58 | $7.27 | $7.58 | $7.58 | 10,945,930 |
| 2019-04-18 | $7.57 | $7.67 | $7.43 | $7.61 | $7.61 | 10,529,130 |
| 2019-04-17 | $7.55 | $7.65 | $7.42 | $7.54 | $7.54 | 8,579,780 |
| 2019-04-16 | $7.26 | $7.56 | $7.17 | $7.55 | $7.55 | 9,680,280 |
| 2019-04-15 | $7.62 | $7.68 | $7.34 | $7.36 | $7.36 | 7,295,990 |
| 2019-04-12 | $7.34 | $7.53 | $7.34 | $7.53 | $7.53 | 7,453,130 |
| 2019-04-11 | $7.54 | $7.62 | $7.32 | $7.33 | $7.33 | 9,310,860 |
| 2019-04-10 | $7.60 | $7.76 | $7.52 | $7.59 | $7.59 | 13,254,100 |
| 2019-04-09 | $7.61 | $7.94 | $7.52 | $7.85 | $7.85 | 19,776,320 |
| 2019-04-08 | $7.94 | $7.97 | $7.51 | $7.64 | $7.64 | 23,684,570 |
| 2019-04-05 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2019-04-04 | $8.58 | $8.70 | $8.11 | $8.13 | $8.13 | 42,879,340 |
| 2019-04-03 | $8.30 | $8.58 | $8.30 | $8.58 | $8.58 | 14,390,370 |
| 2019-04-02 | $7.49 | $8.10 | $7.42 | $7.80 | $7.80 | 32,863,310 |
| 2019-04-01 | $7.32 | $7.53 | $7.32 | $7.43 | $7.43 | 13,536,700 |
| 2019-03-29 | $6.87 | $7.16 | $6.75 | $7.05 | $7.05 | 12,461,030 |
| 2019-03-28 | $7.03 | $7.20 | $6.78 | $6.79 | $6.79 | 9,496,330 |
| 2019-03-27 | $7.04 | $7.10 | $6.85 | $7.09 | $7.09 | 8,769,140 |
| 2019-03-26 | $7.30 | $7.55 | $6.91 | $6.96 | $6.96 | 12,928,050 |
| 2019-03-25 | $7.16 | $7.78 | $7.11 | $7.37 | $7.37 | 15,582,990 |
| 2019-03-22 | $7.48 | $7.48 | $7.21 | $7.39 | $7.39 | 9,187,730 |
| 2019-03-21 | $7.27 | $7.57 | $7.20 | $7.48 | $7.48 | 15,793,380 |
| 2019-03-20 | $7.23 | $7.28 | $7.03 | $7.27 | $7.27 | 10,211,390 |
| 2019-03-19 | $7.28 | $7.39 | $7.12 | $7.20 | $7.20 | 9,935,660 |
| 2019-03-18 | $7.05 | $7.24 | $7.03 | $7.24 | $7.24 | 8,574,600 |
| 2019-03-15 | $7.09 | $7.29 | $6.97 | $7.05 | $7.05 | 12,878,700 |
| 2019-03-14 | $7.42 | $7.57 | $6.89 | $7.01 | $7.01 | 15,675,430 |
| 2019-03-13 | $8.00 | $8.13 | $7.33 | $7.58 | $7.58 | 21,050,920 |
| 2019-03-12 | $7.82 | $8.18 | $7.72 | $8.11 | $8.11 | 24,279,720 |
| 2019-03-11 | $7.48 | $7.86 | $7.33 | $7.78 | $7.78 | 24,163,880 |
| 2019-03-08 | $7.60 | $8.29 | $7.23 | $7.40 | $7.40 | 32,249,740 |
| 2019-03-07 | $8.08 | $8.08 | $7.56 | $7.77 | $7.77 | 38,494,710 |
| 2019-03-06 | $6.97 | $7.55 | $6.91 | $7.55 | $7.55 | 8,257,600 |
| 2019-03-05 | $6.53 | $6.91 | $6.51 | $6.86 | $6.86 | 17,109,650 |
| 2019-03-04 | $6.49 | $6.72 | $6.48 | $6.55 | $6.55 | 12,460,700 |
| 2019-03-01 | $6.45 | $6.51 | $6.31 | $6.45 | $6.45 | 6,793,860 |
| 2019-02-28 | $6.40 | $6.54 | $6.37 | $6.45 | $6.45 | 8,959,200 |
| 2019-02-27 | $6.45 | $6.59 | $6.29 | $6.39 | $6.39 | 10,239,840 |
| 2019-02-26 | $6.59 | $6.63 | $6.38 | $6.45 | $6.45 | 14,592,310 |
| 2019-02-25 | $6.25 | $6.58 | $6.25 | $6.53 | $6.53 | 15,076,080 |
| 2019-02-22 | $5.92 | $6.22 | $5.92 | $6.22 | $6.22 | 9,111,010 |
| 2019-02-21 | $6.00 | $6.14 | $5.94 | $5.99 | $5.99 | 8,094,870 |
| 2019-02-20 | $5.94 | $6.00 | $5.83 | $5.96 | $5.96 | 4,828,820 |
| 2019-02-19 | $5.87 | $6.11 | $5.84 | $5.96 | $5.96 | 8,247,470 |
| 2019-02-18 | $5.66 | $5.91 | $5.66 | $5.89 | $5.89 | 4,934,910 |
| 2019-02-15 | $5.69 | $5.74 | $5.63 | $5.66 | $5.66 | 4,739,310 |
| 2019-02-14 | $5.66 | $5.77 | $5.63 | $5.70 | $5.70 | 4,152,810 |
| 2019-02-13 | $5.54 | $5.71 | $5.47 | $5.66 | $5.66 | 5,732,220 |
| 2019-02-12 | $5.45 | $5.55 | $5.38 | $5.49 | $5.49 | 4,814,350 |
| 2019-02-11 | $5.28 | $5.42 | $5.25 | $5.41 | $5.41 | 3,786,700 |
| 2019-02-08 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-02-07 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-02-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-02-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-02-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-02-01 | $5.13 | $5.30 | $5.05 | $5.26 | $5.26 | 6,026,410 |
| 2019-01-31 | $5.18 | $5.31 | $5.14 | $5.14 | $5.14 | 6,855,300 |
| 2019-01-30 | $5.76 | $5.89 | $5.70 | $5.71 | $5.71 | 2,358,850 |
| 2019-01-29 | $5.94 | $6.01 | $5.66 | $5.83 | $5.83 | 3,546,830 |
| 2019-01-28 | $6.23 | $6.35 | $5.98 | $5.98 | $5.98 | 4,002,100 |
| 2019-01-25 | $6.39 | $6.40 | $6.16 | $6.18 | $6.18 | 3,544,500 |
| 2019-01-24 | $6.23 | $6.43 | $6.20 | $6.36 | $6.36 | 3,023,600 |
| 2019-01-23 | $6.32 | $6.37 | $6.22 | $6.25 | $6.25 | 2,148,700 |
| 2019-01-22 | $6.39 | $6.44 | $6.27 | $6.28 | $6.28 | 2,289,960 |
| 2019-01-21 | $6.43 | $6.53 | $6.36 | $6.42 | $6.42 | 2,403,430 |
| 2019-01-18 | $6.36 | $6.47 | $6.36 | $6.41 | $6.41 | 3,155,980 |
| 2019-01-17 | $6.52 | $6.53 | $6.33 | $6.36 | $6.36 | 3,733,990 |
| 2019-01-16 | $6.55 | $6.65 | $6.46 | $6.51 | $6.51 | 4,597,400 |
| 2019-01-15 | $6.31 | $6.52 | $6.31 | $6.51 | $6.51 | 4,474,290 |
| 2019-01-14 | $6.42 | $6.44 | $6.33 | $6.34 | $6.34 | 2,755,610 |
| 2019-01-11 | $6.32 | $6.49 | $6.32 | $6.44 | $6.44 | 4,449,600 |
| 2019-01-10 | $6.33 | $6.44 | $6.27 | $6.32 | $6.32 | 3,448,600 |
| 2019-01-09 | $6.33 | $6.47 | $6.29 | $6.31 | $6.31 | 4,979,310 |
| 2019-01-08 | $6.28 | $6.36 | $6.23 | $6.30 | $6.30 | 3,545,300 |
| 2019-01-07 | $6.22 | $6.32 | $6.17 | $6.32 | $6.32 | 3,739,500 |
| 2019-01-04 | $5.87 | $6.20 | $5.85 | $6.20 | $6.20 | 4,412,900 |
| 2019-01-03 | $5.95 | $6.07 | $5.94 | $5.99 | $5.99 | 2,138,200 |
| 2019-01-02 | $5.89 | $6.00 | $5.89 | $5.96 | $5.96 | 1,441,500 |
| 2019-01-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2018-12-31 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2018-12-28 | $5.90 | $6.09 | $5.87 | $5.89 | $5.89 | 1,985,000 |
| 2018-12-27 | $6.12 | $6.15 | $5.87 | $5.87 | $5.87 | 2,680,600 |
| 2018-12-26 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2018-12-25 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2018-12-24 | $6.16 | $6.24 | $6.09 | $6.18 | $6.18 | 2,858,000 |
| 2018-12-21 | $6.03 | $6.35 | $6.00 | $6.15 | $6.15 | 5,034,920 |
| 2018-12-20 | $5.97 | $6.10 | $5.95 | $6.03 | $6.03 | 2,843,800 |
| 2018-12-19 | $6.15 | $6.17 | $5.95 | $5.97 | $5.97 | 2,672,860 |
| 2018-12-18 | $6.14 | $6.20 | $6.06 | $6.14 | $6.14 | 2,211,600 |
| 2018-12-17 | $6.16 | $6.22 | $6.06 | $6.18 | $6.18 | 3,223,990 |
| 2018-12-14 | $6.51 | $6.51 | $6.19 | $6.19 | $6.19 | 4,971,280 |
| 2018-12-13 | $6.48 | $6.58 | $6.38 | $6.49 | $6.49 | 4,955,620 |
| 2018-12-12 | $6.56 | $6.60 | $6.42 | $6.48 | $6.48 | 4,176,490 |
| 2018-12-11 | $6.44 | $6.58 | $6.44 | $6.57 | $6.57 | 4,251,470 |
| 2018-12-10 | $6.59 | $6.59 | $6.41 | $6.43 | $6.43 | 5,126,000 |
| 2018-12-07 | $6.64 | $6.77 | $6.62 | $6.66 | $6.66 | 4,625,220 |
| 2018-12-06 | $6.80 | $6.84 | $6.60 | $6.62 | $6.62 | 5,856,000 |
| 2018-12-05 | $6.70 | $6.86 | $6.66 | $6.79 | $6.79 | 7,971,680 |
| 2018-12-04 | $6.81 | $7.05 | $6.72 | $6.90 | $6.90 | 13,781,560 |
| 2018-12-03 | $6.62 | $6.79 | $6.62 | $6.71 | $6.71 | 8,382,620 |
| 2018-11-30 | $6.45 | $6.63 | $6.22 | $6.48 | $6.48 | 7,795,900 |
| 2018-11-29 | $6.83 | $6.89 | $6.45 | $6.49 | $6.49 | 13,706,010 |
| 2018-11-28 | $6.57 | $7.01 | $6.56 | $6.95 | $6.95 | 21,778,860 |
| 2018-11-27 | $6.32 | $6.94 | $6.32 | $6.70 | $6.70 | 17,832,820 |
| 2018-11-26 | $6.28 | $6.42 | $6.19 | $6.31 | $6.31 | 5,444,600 |
| 2018-11-23 | $6.61 | $6.70 | $6.15 | $6.19 | $6.19 | 6,348,400 |
| 2018-11-22 | $6.79 | $6.79 | $6.63 | $6.68 | $6.68 | 4,448,710 |
| 2018-11-21 | $6.50 | $6.72 | $6.43 | $6.68 | $6.68 | 5,341,700 |
| 2018-11-20 | $6.70 | $6.86 | $6.51 | $6.55 | $6.55 | 5,092,180 |
| 2018-11-19 | $6.82 | $6.89 | $6.60 | $6.80 | $6.80 | 8,860,990 |
| 2018-11-16 | $6.72 | $6.98 | $6.60 | $6.86 | $6.86 | 11,718,250 |
| 2018-11-15 | $6.43 | $6.75 | $6.41 | $6.70 | $6.70 | 9,949,080 |
| 2018-11-14 | $6.47 | $6.56 | $6.38 | $6.44 | $6.44 | 6,609,410 |
| 2018-11-13 | $6.15 | $6.76 | $6.14 | $6.50 | $6.50 | 12,400,910 |
| 2018-11-12 | $6.09 | $6.24 | $6.05 | $6.23 | $6.23 | 4,656,150 |
| 2018-11-09 | $6.05 | $6.12 | $6.01 | $6.04 | $6.04 | 2,772,900 |
| 2018-11-08 | $6.16 | $6.17 | $6.02 | $6.09 | $6.09 | 4,570,760 |
| 2018-11-07 | $6.08 | $6.35 | $6.08 | $6.14 | $6.14 | 7,396,000 |
| 2018-11-06 | $6.12 | $6.13 | $5.92 | $6.08 | $6.08 | 3,726,510 |
| 2018-11-05 | $6.16 | $6.19 | $6.00 | $6.09 | $6.09 | 5,580,310 |
| 2018-11-02 | $5.99 | $6.12 | $5.98 | $6.08 | $6.08 | 5,452,700 |
| 2018-11-01 | $5.85 | $6.10 | $5.85 | $5.94 | $5.94 | 6,252,510 |
| 2018-10-31 | $5.78 | $5.90 | $5.76 | $5.82 | $5.82 | 3,074,100 |
| 2018-10-30 | $5.71 | $5.90 | $5.56 | $5.78 | $5.78 | 2,511,440 |
| 2018-10-29 | $5.78 | $5.84 | $5.62 | $5.69 | $5.69 | 2,215,900 |
| 2018-10-26 | $5.67 | $5.78 | $5.67 | $5.76 | $5.76 | 2,426,830 |
| 2018-10-25 | $5.58 | $5.69 | $5.45 | $5.66 | $5.66 | 2,796,530 |
| 2018-10-24 | $5.67 | $5.83 | $5.67 | $5.74 | $5.74 | 2,491,200 |
| 2018-10-23 | $5.83 | $5.87 | $5.67 | $5.72 | $5.72 | 3,537,900 |
| 2018-10-22 | $5.58 | $6.00 | $5.58 | $5.86 | $5.86 | 5,573,340 |
| 2018-10-19 | $5.32 | $5.58 | $5.26 | $5.57 | $5.57 | 3,093,340 |
| 2018-10-18 | $5.49 | $5.50 | $5.32 | $5.36 | $5.36 | 2,735,720 |
| 2018-10-17 | $5.60 | $5.60 | $5.31 | $5.50 | $5.50 | 3,211,400 |
| 2018-10-16 | $5.60 | $5.67 | $5.33 | $5.36 | $5.36 | 2,228,810 |
| 2018-10-15 | $5.60 | $5.73 | $5.52 | $5.57 | $5.57 | 2,547,300 |
| 2018-10-12 | $5.75 | $5.78 | $5.34 | $5.57 | $5.57 | 4,110,400 |
| 2018-10-11 | $6.29 | $6.29 | $5.81 | $5.81 | $5.81 | 5,111,980 |
| 2018-10-10 | $6.45 | $6.49 | $6.40 | $6.46 | $6.46 | 1,632,100 |
| 2018-10-09 | $6.53 | $6.55 | $6.41 | $6.45 | $6.45 | 1,595,500 |
| 2018-10-08 | $6.67 | $6.74 | $6.39 | $6.44 | $6.44 | 2,450,400 |
| 2018-10-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2018-10-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2018-10-03 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2018-10-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2018-10-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2018-09-28 | $6.77 | $6.84 | $6.74 | $6.79 | $6.79 | 1,731,200 |
| 2018-09-27 | $6.97 | $6.99 | $6.76 | $6.78 | $6.78 | 3,006,400 |
| 2018-09-26 | $7.20 | $7.20 | $6.97 | $6.99 | $6.99 | 2,785,730 |
| 2018-09-25 | $7.20 | $7.23 | $6.98 | $7.05 | $7.05 | 2,538,720 |
| 2018-09-24 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2018-09-21 | $6.93 | $7.04 | $6.93 | $7.01 | $7.01 | 2,495,800 |
| 2018-09-20 | $6.92 | $6.99 | $6.91 | $6.93 | $6.93 | 2,485,580 |
| 2018-09-19 | $6.82 | $7.02 | $6.77 | $6.94 | $6.94 | 3,136,500 |
| 2018-09-18 | $6.68 | $6.89 | $6.67 | $6.82 | $6.82 | 2,337,090 |
| 2018-09-17 | $6.83 | $6.88 | $6.67 | $6.67 | $6.67 | 2,150,650 |
| 2018-09-14 | $7.02 | $7.06 | $6.90 | $6.91 | $6.91 | 2,072,610 |
| 2018-09-13 | $6.99 | $7.08 | $6.92 | $7.02 | $7.02 | 2,126,500 |
| 2018-09-12 | $6.89 | $6.99 | $6.84 | $6.96 | $6.96 | 1,831,100 |
| 2018-09-11 | $6.88 | $7.02 | $6.82 | $6.88 | $6.88 | 2,339,910 |
| 2018-09-10 | $7.08 | $7.11 | $6.82 | $6.87 | $6.87 | 3,071,100 |
| 2018-09-07 | $7.22 | $7.31 | $7.04 | $7.08 | $7.08 | 4,688,010 |
| 2018-09-06 | $6.97 | $7.74 | $6.95 | $7.25 | $7.25 | 6,724,760 |
| 2018-09-05 | $7.23 | $7.28 | $7.04 | $7.04 | $7.04 | 2,703,000 |
| 2018-09-04 | $7.14 | $7.24 | $7.04 | $7.20 | $7.20 | 3,182,400 |
| 2018-09-03 | $7.26 | $7.26 | $6.92 | $7.13 | $7.13 | 4,932,030 |
| 2018-08-31 | $7.35 | $7.43 | $7.20 | $7.26 | $7.26 | 2,880,800 |
| 2018-08-30 | $7.53 | $7.60 | $7.36 | $7.42 | $7.42 | 3,375,400 |
| 2018-08-29 | $7.68 | $7.68 | $7.51 | $7.53 | $7.53 | 2,979,700 |
| 2018-08-28 | $7.66 | $7.74 | $7.61 | $7.68 | $7.68 | 2,627,500 |
| 2018-08-27 | $7.52 | $7.70 | $7.50 | $7.67 | $7.67 | 3,611,600 |
| 2018-08-24 | $7.56 | $7.64 | $7.48 | $7.51 | $7.51 | 2,904,400 |
| 2018-08-23 | $7.56 | $7.73 | $7.56 | $7.60 | $7.60 | 3,494,400 |
| 2018-08-22 | $7.93 | $7.93 | $7.52 | $7.56 | $7.56 | 6,480,600 |
| 2018-08-21 | $7.96 | $8.07 | $7.94 | $7.98 | $7.98 | 11,537,810 |
| 2018-08-20 | $7.65 | $8.00 | $7.60 | $7.96 | $7.96 | 8,044,300 |
| 2018-08-17 | $7.76 | $7.86 | $7.56 | $7.67 | $7.67 | 4,884,800 |
| 2018-08-16 | $7.33 | $7.78 | $7.30 | $7.76 | $7.76 | 4,932,700 |
| 2018-08-15 | $7.83 | $7.86 | $7.58 | $7.61 | $7.61 | 3,484,200 |
| 2018-08-14 | $7.81 | $7.84 | $7.71 | $7.76 | $7.76 | 2,964,110 |
| 2018-08-13 | $7.66 | $7.86 | $7.58 | $7.86 | $7.86 | 4,111,880 |
| 2018-08-10 | $7.68 | $7.76 | $7.61 | $7.74 | $7.74 | 3,523,480 |
| 2018-08-09 | $7.42 | $7.73 | $7.32 | $7.67 | $7.67 | 4,934,810 |
| 2018-08-08 | $7.51 | $7.62 | $7.40 | $7.42 | $7.42 | 3,055,460 |
| 2018-08-07 | $7.35 | $7.54 | $7.30 | $7.52 | $7.52 | 2,532,970 |
| 2018-08-06 | $7.28 | $7.41 | $7.20 | $7.32 | $7.32 | 2,168,300 |
| 2018-08-03 | $7.41 | $7.49 | $7.30 | $7.32 | $7.32 | 2,176,900 |
| 2018-08-02 | $7.71 | $7.74 | $7.24 | $7.41 | $7.41 | 4,931,810 |
| 2018-08-01 | $7.86 | $7.92 | $7.71 | $7.71 | $7.71 | 2,858,610 |
| 2018-07-31 | $7.73 | $7.87 | $7.73 | $7.83 | $7.83 | 2,432,210 |
| 2018-07-30 | $8.04 | $8.08 | $7.72 | $7.80 | $7.80 | 4,686,660 |
| 2018-07-27 | $8.15 | $8.16 | $8.01 | $8.03 | $8.03 | 5,495,710 |
| 2018-07-26 | $8.22 | $8.34 | $8.15 | $8.22 | $8.22 | 8,892,500 |
| 2018-07-25 | $8.15 | $8.86 | $8.15 | $8.46 | $8.46 | 14,575,440 |
| 2018-07-24 | $8.03 | $8.19 | $7.93 | $8.11 | $8.11 | 6,481,340 |
| 2018-07-23 | $7.82 | $8.00 | $7.80 | $7.99 | $7.99 | 4,217,200 |
| 2018-07-20 | $7.69 | $7.92 | $7.63 | $7.85 | $7.85 | 3,809,800 |
| 2018-07-19 | $7.87 | $7.87 | $7.62 | $7.69 | $7.69 | 3,290,900 |
| 2018-07-18 | $7.98 | $8.04 | $7.83 | $7.83 | $7.83 | 3,613,270 |
| 2018-07-17 | $7.88 | $7.97 | $7.74 | $7.96 | $7.96 | 3,551,510 |
| 2018-07-16 | $7.88 | $8.02 | $7.83 | $7.88 | $7.88 | 3,517,730 |
| 2018-07-13 | $7.92 | $8.03 | $7.85 | $7.95 | $7.95 | 4,308,000 |
| 2018-07-12 | $7.48 | $7.98 | $7.48 | $7.84 | $7.84 | 5,692,750 |
| 2018-07-11 | $7.90 | $7.90 | $7.36 | $7.53 | $7.53 | 6,906,700 |
| 2018-07-10 | $8.04 | $8.08 | $7.93 | $8.05 | $8.05 | 2,650,600 |
| 2018-07-09 | $8.00 | $8.07 | $7.94 | $8.03 | $8.03 | 3,623,400 |
| 2018-07-06 | $7.75 | $8.08 | $7.66 | $7.86 | $7.86 | 5,746,580 |
| 2018-07-05 | $7.88 | $8.04 | $7.67 | $7.73 | $7.73 | 4,033,470 |
| 2018-07-04 | $8.16 | $8.17 | $7.83 | $7.92 | $7.92 | 5,048,300 |
| 2018-07-03 | $7.96 | $8.25 | $7.88 | $8.21 | $8.21 | 6,446,020 |
| 2018-07-02 | $8.00 | $8.23 | $7.83 | $7.94 | $7.94 | 5,451,560 |
| 2018-06-29 | $7.60 | $8.13 | $7.60 | $8.10 | $8.10 | 6,804,190 |
| 2018-06-28 | $7.87 | $8.06 | $7.68 | $7.71 | $7.71 | 4,117,970 |
| 2018-06-27 | $7.83 | $7.93 | $7.77 | $7.86 | $7.86 | 3,978,400 |
| 2018-06-26 | $7.41 | $7.88 | $7.31 | $7.85 | $7.85 | 6,092,350 |
| 2018-06-25 | $7.80 | $7.82 | $7.50 | $7.56 | $7.56 | 3,758,800 |
| 2018-06-22 | $7.55 | $7.79 | $7.19 | $7.73 | $7.73 | 5,003,410 |
| 2018-06-21 | $8.17 | $8.23 | $7.61 | $7.62 | $7.62 | 7,175,980 |
| 2018-06-20 | $8.22 | $8.36 | $7.89 | $8.23 | $8.23 | 5,938,770 |
| 2018-06-19 | $8.77 | $8.80 | $8.21 | $8.21 | $8.21 | 8,072,310 |
| 2018-06-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2018-06-15 | $9.01 | $9.26 | $8.75 | $9.12 | $9.12 | 7,570,200 |
| 2018-06-14 | $8.91 | $9.23 | $8.84 | $9.09 | $9.09 | 5,143,600 |
| 2018-06-13 | $9.20 | $9.24 | $8.88 | $8.93 | $8.93 | 5,982,360 |
| 2018-06-12 | $8.98 | $9.33 | $8.98 | $9.28 | $9.28 | 8,409,560 |
| 2018-06-11 | $8.90 | $9.20 | $8.75 | $8.97 | $8.97 | 4,318,640 |
| 2018-06-08 | $9.07 | $9.07 | $8.71 | $8.90 | $8.90 | 5,537,470 |
| 2018-06-07 | $9.26 | $9.34 | $9.01 | $9.03 | $9.03 | 4,261,950 |
| 2018-06-06 | $9.34 | $9.34 | $9.18 | $9.25 | $9.25 | 4,245,110 |
| 2018-06-05 | $9.09 | $9.38 | $9.06 | $9.36 | $9.36 | 6,256,460 |
| 2018-06-04 | $9.09 | $9.15 | $8.92 | $9.06 | $9.06 | 3,102,010 |
| 2018-06-01 | $9.15 | $9.18 | $8.92 | $9.02 | $9.02 | 4,513,570 |
| 2018-05-31 | $9.09 | $9.20 | $9.00 | $9.15 | $9.15 | 4,927,630 |
| 2018-05-30 | $9.40 | $9.41 | $9.00 | $9.03 | $9.03 | 7,717,320 |
| 2018-05-29 | $9.59 | $9.75 | $9.52 | $9.60 | $9.60 | 4,676,990 |
| 2018-05-28 | $9.64 | $9.79 | $9.45 | $9.65 | $9.65 | 5,764,800 |
| 2018-05-25 | $10.05 | $10.09 | $9.63 | $9.64 | $9.64 | 8,651,450 |
| 2018-05-24 | $10.25 | $10.28 | $9.93 | $9.97 | $9.97 | 7,041,640 |
| 2018-05-23 | $10.39 | $10.46 | $10.12 | $10.15 | $10.15 | 6,078,800 |
| 2018-05-22 | $10.45 | $10.45 | $10.25 | $10.38 | $10.38 | 5,848,740 |
| 2018-05-21 | $10.44 | $10.49 | $10.33 | $10.39 | $10.39 | 6,241,700 |
| 2018-05-18 | $10.19 | $10.33 | $10.10 | $10.29 | $10.29 | 5,997,460 |
| 2018-05-17 | $10.18 | $10.30 | $10.10 | $10.16 | $10.16 | 5,074,880 |
| 2018-05-16 | $10.39 | $10.43 | $10.16 | $10.18 | $10.18 | 7,125,540 |
| 2018-05-15 | $10.31 | $10.52 | $10.12 | $10.47 | $10.47 | 8,570,020 |
| 2018-05-14 | $10.59 | $10.74 | $10.24 | $10.29 | $10.29 | 9,555,520 |
| 2018-05-11 | $10.89 | $10.93 | $10.58 | $10.59 | $10.59 | 8,411,150 |
| 2018-05-10 | $11.03 | $11.05 | $10.67 | $10.92 | $10.92 | 8,878,150 |
| 2018-05-09 | $11.00 | $11.14 | $10.87 | $11.01 | $11.01 | 9,419,710 |
| 2018-05-08 | $10.85 | $11.14 | $10.65 | $11.08 | $11.08 | 14,820,960 |
| 2018-05-07 | $10.57 | $10.91 | $10.53 | $10.86 | $10.86 | 10,086,490 |
| 2018-05-04 | $10.83 | $10.88 | $10.50 | $10.50 | $10.50 | 9,504,090 |
| 2018-05-03 | $10.58 | $10.99 | $10.25 | $10.95 | $10.95 | 13,653,440 |
| 2018-05-02 | $10.92 | $11.09 | $10.41 | $10.65 | $10.65 | 11,126,050 |
| 2018-05-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-04-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2018-04-27 | $11.36 | $11.46 | $10.77 | $10.90 | $10.90 | 13,926,400 |
| 2018-04-26 | $11.43 | $11.49 | $11.22 | $11.25 | $11.25 | 13,893,110 |
| 2018-04-25 | $11.07 | $11.76 | $11.07 | $11.53 | $11.53 | 21,989,050 |
| 2018-04-24 | $10.85 | $11.29 | $10.71 | $11.25 | $11.25 | 16,798,130 |
| 2018-04-23 | $11.10 | $11.37 | $10.49 | $10.79 | $10.79 | 17,442,370 |
| 2018-04-20 | $11.54 | $11.69 | $10.90 | $11.06 | $11.06 | 20,987,950 |
| 2018-04-19 | $11.80 | $11.94 | $11.64 | $11.75 | $11.75 | 26,707,470 |
| 2018-04-18 | $11.44 | $12.28 | $11.26 | $12.00 | $12.00 | 40,107,160 |
| 2018-04-17 | $11.67 | $11.73 | $11.20 | $11.33 | $11.33 | 22,652,150 |
| 2018-04-16 | $11.59 | $11.91 | $11.45 | $11.80 | $11.80 | 42,363,950 |
| 2018-04-13 | $10.76 | $11.68 | $10.72 | $11.68 | $11.68 | 34,633,960 |
| 2018-04-12 | $10.90 | $11.00 | $10.58 | $10.62 | $10.62 | 9,790,620 |
| 2018-04-11 | $10.80 | $11.09 | $10.66 | $10.89 | $10.89 | 13,064,810 |
| 2018-04-10 | $10.68 | $10.78 | $10.40 | $10.73 | $10.73 | 12,418,020 |
| 2018-04-09 | $10.69 | $10.97 | $10.53 | $10.77 | $10.77 | 12,288,120 |
| 2018-04-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2018-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2018-04-04 | $11.23 | $11.35 | $10.62 | $10.70 | $10.70 | 16,726,700 |
| 2018-04-03 | $11.13 | $11.35 | $11.01 | $11.23 | $11.23 | 17,194,260 |
| 2018-04-02 | $11.87 | $11.99 | $11.52 | $11.63 | $11.63 | 24,267,700 |
| 2018-03-30 | $11.55 | $11.85 | $11.37 | $11.79 | $11.79 | 30,248,730 |
| 2018-03-29 | $11.44 | $11.72 | $11.18 | $11.50 | $11.50 | 20,063,220 |
| 2018-03-28 | $11.44 | $11.67 | $11.28 | $11.35 | $11.35 | 25,990,350 |
| 2018-03-27 | $11.57 | $12.00 | $11.31 | $11.82 | $11.82 | 45,461,230 |
| 2018-03-26 | $10.95 | $11.62 | $10.27 | $11.45 | $11.45 | 36,106,380 |
| 2018-03-23 | $11.25 | $11.96 | $10.95 | $11.41 | $11.41 | 57,640,220 |
| 2018-03-22 | $10.25 | $11.25 | $10.23 | $11.25 | $11.25 | 18,404,020 |
| 2018-03-21 | $10.69 | $10.80 | $10.23 | $10.23 | $10.23 | 13,249,400 |
| 2018-03-20 | $10.26 | $10.80 | $10.11 | $10.78 | $10.78 | 15,205,730 |
| 2018-03-19 | $10.34 | $10.67 | $10.26 | $10.42 | $10.42 | 12,642,260 |
| 2018-03-16 | $10.51 | $10.66 | $10.30 | $10.31 | $10.31 | 12,030,980 |
| 2018-03-15 | $10.82 | $10.86 | $10.26 | $10.63 | $10.63 | 18,707,880 |
| 2018-03-14 | $10.90 | $11.10 | $10.75 | $10.95 | $10.95 | 19,259,730 |
| 2018-03-13 | $10.83 | $11.30 | $10.73 | $10.81 | $10.81 | 23,463,120 |
| 2018-03-12 | $10.85 | $11.03 | $10.56 | $10.88 | $10.88 | 26,108,590 |
| 2018-03-09 | $10.09 | $11.01 | $9.98 | $10.76 | $10.76 | 31,931,490 |
| 2018-03-08 | $9.92 | $10.15 | $9.85 | $10.01 | $10.01 | 9,543,170 |
| 2018-03-07 | $9.96 | $10.05 | $9.80 | $9.88 | $9.88 | 8,273,900 |
| 2018-03-06 | $10.15 | $10.20 | $9.90 | $10.03 | $10.03 | 10,478,570 |
| 2018-03-05 | $10.03 | $10.15 | $9.95 | $10.12 | $10.12 | 8,014,820 |
| 2018-03-02 | $10.13 | $10.38 | $9.94 | $10.02 | $10.02 | 12,408,460 |
| 2018-03-01 | $9.77 | $10.30 | $9.62 | $10.20 | $10.20 | 16,080,140 |
| 2018-02-28 | $9.56 | $10.28 | $9.38 | $9.90 | $9.90 | 14,605,910 |
| 2018-02-27 | $9.40 | $9.85 | $9.38 | $9.71 | $9.71 | 10,865,730 |
| 2018-02-26 | $9.19 | $9.65 | $9.19 | $9.45 | $9.45 | 8,255,900 |
| 2018-02-23 | $9.19 | $9.20 | $9.05 | $9.17 | $9.17 | 4,113,530 |
| 2018-02-22 | $8.95 | $9.22 | $8.95 | $9.18 | $9.18 | 4,459,210 |
| 2018-02-21 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-02-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-02-19 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-02-16 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-02-15 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2018-02-14 | $9.00 | $9.00 | $8.71 | $8.88 | $8.88 | 3,630,620 |
| 2018-02-13 | $9.20 | $9.24 | $8.91 | $8.91 | $8.91 | 5,355,120 |
| 2018-02-12 | $8.85 | $9.13 | $8.79 | $9.03 | $9.03 | 6,255,720 |
| 2018-02-09 | $9.00 | $9.30 | $8.58 | $8.71 | $8.71 | 9,916,010 |
| 2018-02-08 | $9.22 | $9.54 | $9.20 | $9.36 | $9.36 | 9,118,530 |
| 2018-02-07 | $9.14 | $9.45 | $8.88 | $9.30 | $9.30 | 11,311,430 |
| 2018-02-06 | $9.02 | $9.50 | $8.89 | $8.90 | $8.90 | 10,488,100 |
| 2018-02-05 | $9.25 | $9.47 | $9.01 | $9.27 | $9.27 | 9,297,170 |
| 2018-02-02 | $9.90 | $9.97 | $9.47 | $9.55 | $9.55 | 19,654,270 |
| 2018-02-01 | $10.38 | $11.20 | $10.38 | $10.52 | $10.52 | 21,666,850 |
| 2018-01-31 | $10.50 | $10.76 | $10.24 | $10.41 | $10.41 | 14,530,370 |
| 2018-01-30 | $10.79 | $11.08 | $10.59 | $10.59 | $10.59 | 18,150,920 |
| 2018-01-29 | $11.30 | $11.60 | $10.76 | $10.81 | $10.81 | 30,627,000 |
| 2018-01-26 | $10.02 | $11.04 | $10.02 | $11.04 | $11.04 | 16,690,130 |
| 2018-01-25 | $10.21 | $10.64 | $10.00 | $10.04 | $10.04 | 15,026,860 |
| 2018-01-24 | $9.63 | $10.38 | $9.63 | $10.28 | $10.28 | 16,001,700 |
| 2018-01-23 | $9.67 | $9.78 | $9.55 | $9.59 | $9.59 | 5,324,000 |
| 2018-01-22 | $9.54 | $9.84 | $9.12 | $9.73 | $9.73 | 9,579,450 |
| 2018-01-19 | $10.01 | $10.07 | $9.55 | $9.55 | $9.55 | 11,638,500 |
| 2018-01-18 | $9.84 | $10.25 | $9.81 | $9.94 | $9.94 | 6,200,640 |
| 2018-01-17 | $9.95 | $10.18 | $9.54 | $9.93 | $9.93 | 14,813,590 |
| 2018-01-16 | $10.42 | $10.57 | $10.09 | $10.46 | $10.46 | 13,302,190 |
| 2018-01-15 | $10.78 | $10.78 | $10.18 | $10.48 | $10.48 | 16,306,200 |
| 2018-01-12 | $10.92 | $11.68 | $10.81 | $11.04 | $11.04 | 24,870,520 |
| 2018-01-11 | $10.30 | $11.35 | $10.23 | $11.12 | $11.12 | 24,610,860 |
| 2018-01-10 | $9.90 | $10.80 | $9.80 | $10.41 | $10.41 | 20,999,770 |
| 2018-01-09 | $9.82 | $9.90 | $9.67 | $9.84 | $9.84 | 3,730,540 |
| 2018-01-08 | $9.73 | $9.90 | $9.56 | $9.90 | $9.90 | 3,736,140 |
| 2018-01-05 | $9.74 | $9.97 | $9.72 | $9.80 | $9.80 | 4,798,200 |
| 2018-01-04 | $9.74 | $9.75 | $9.62 | $9.69 | $9.69 | 3,052,940 |
| 2018-01-03 | $9.59 | $9.80 | $9.52 | $9.72 | $9.72 | 3,390,530 |
| 2018-01-02 | $9.55 | $9.60 | $9.42 | $9.60 | $9.60 | 2,574,500 |
| 2018-01-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2017-12-29 | $9.40 | $9.58 | $9.39 | $9.55 | $9.55 | 2,371,510 |
| 2017-12-28 | $9.39 | $9.54 | $9.37 | $9.46 | $9.46 | 2,497,670 |
| 2017-12-27 | $9.55 | $9.55 | $9.30 | $9.46 | $9.46 | 3,434,610 |
| 2017-12-26 | $9.40 | $9.58 | $9.40 | $9.53 | $9.53 | 2,578,970 |
| 2017-12-25 | $9.85 | $9.85 | $9.30 | $9.39 | $9.39 | 4,207,000 |
| 2017-12-22 | $9.90 | $9.92 | $9.73 | $9.74 | $9.74 | 2,838,800 |
| 2017-12-21 | $9.95 | $9.98 | $9.60 | $9.94 | $9.94 | 4,093,800 |
| 2017-12-20 | $10.10 | $10.10 | $9.90 | $9.95 | $9.95 | 4,597,110 |
| 2017-12-19 | $9.87 | $10.34 | $9.87 | $10.15 | $10.15 | 7,418,990 |
| 2017-12-18 | $9.98 | $10.10 | $9.79 | $9.90 | $9.90 | 3,495,250 |
| 2017-12-15 | $9.89 | $10.10 | $9.82 | $10.05 | $10.05 | 4,204,510 |
| 2017-12-14 | $9.97 | $10.03 | $9.73 | $9.89 | $9.89 | 4,095,200 |
| 2017-12-13 | $9.94 | $10.03 | $9.89 | $9.99 | $9.99 | 3,628,340 |
| 2017-12-12 | $10.11 | $10.14 | $9.88 | $9.93 | $9.93 | 6,336,020 |
| 2017-12-11 | $10.25 | $10.45 | $10.11 | $10.14 | $10.14 | 8,719,080 |
| 2017-12-08 | $10.10 | $10.24 | $9.96 | $10.15 | $10.15 | 6,836,820 |
| 2017-12-07 | $9.79 | $10.30 | $9.73 | $10.13 | $10.13 | 11,409,720 |
| 2017-12-06 | $9.31 | $9.80 | $9.31 | $9.78 | $9.78 | 5,824,920 |
| 2017-12-05 | $9.61 | $9.77 | $9.30 | $9.32 | $9.32 | 5,686,780 |
| 2017-12-04 | $9.93 | $9.98 | $9.58 | $9.64 | $9.64 | 6,715,430 |
| 2017-12-01 | $9.38 | $10.16 | $9.36 | $9.91 | $9.91 | 12,037,500 |
| 2017-11-30 | $9.37 | $9.52 | $9.35 | $9.40 | $9.40 | 2,304,810 |
| 2017-11-29 | $9.65 | $9.65 | $9.40 | $9.47 | $9.47 | 3,280,090 |
| 2017-11-28 | $9.49 | $9.69 | $9.36 | $9.65 | $9.65 | 3,803,250 |
| 2017-11-27 | $9.49 | $9.59 | $9.33 | $9.43 | $9.43 | 3,425,400 |
| 2017-11-24 | $9.19 | $9.63 | $9.15 | $9.40 | $9.40 | 5,513,010 |
| 2017-11-23 | $9.15 | $9.70 | $9.06 | $9.29 | $9.29 | 7,921,770 |
| 2017-11-22 | $9.14 | $9.32 | $9.06 | $9.12 | $9.12 | 3,574,540 |
| 2017-11-21 | $9.24 | $9.35 | $9.10 | $9.18 | $9.18 | 3,502,990 |
| 2017-11-20 | $9.08 | $9.26 | $8.84 | $9.24 | $9.24 | 2,982,710 |
| 2017-11-17 | $9.59 | $9.59 | $9.02 | $9.07 | $9.07 | 4,748,950 |
| 2017-11-16 | $9.61 | $9.75 | $9.54 | $9.59 | $9.59 | 3,495,090 |
| 2017-11-15 | $9.57 | $9.63 | $9.50 | $9.57 | $9.57 | 3,751,190 |
| 2017-11-14 | $10.16 | $10.20 | $9.55 | $9.65 | $9.65 | 12,820,710 |
| 2017-11-13 | $10.60 | $10.64 | $10.40 | $10.41 | $10.41 | 3,419,330 |
| 2017-11-10 | $10.59 | $10.69 | $10.42 | $10.64 | $10.64 | 4,045,090 |
| 2017-11-09 | $10.56 | $10.69 | $10.46 | $10.63 | $10.63 | 2,847,300 |
| 2017-11-08 | $10.45 | $10.72 | $10.37 | $10.56 | $10.56 | 4,176,000 |
| 2017-11-07 | $10.36 | $10.49 | $10.30 | $10.45 | $10.45 | 3,230,600 |
| 2017-11-06 | $10.13 | $10.41 | $10.10 | $10.35 | $10.35 | 2,641,300 |
| 2017-11-03 | $10.19 | $10.30 | $10.05 | $10.12 | $10.12 | 2,831,860 |
| 2017-11-02 | $10.35 | $10.35 | $10.12 | $10.18 | $10.18 | 2,709,200 |
| 2017-11-01 | $10.30 | $10.45 | $10.28 | $10.35 | $10.35 | 2,677,100 |
| 2017-10-31 | $10.09 | $10.46 | $10.08 | $10.33 | $10.33 | 2,851,610 |
| 2017-10-30 | $10.61 | $10.64 | $10.13 | $10.13 | $10.13 | 5,188,760 |
| 2017-10-27 | $10.83 | $10.87 | $10.60 | $10.61 | $10.61 | 3,278,100 |
| 2017-10-26 | $10.75 | $10.89 | $10.71 | $10.84 | $10.84 | 2,714,840 |
| 2017-10-25 | $10.63 | $10.84 | $10.61 | $10.81 | $10.81 | 2,883,610 |
| 2017-10-24 | $10.81 | $10.88 | $10.47 | $10.62 | $10.62 | 4,238,750 |
| 2017-10-23 | $10.83 | $10.90 | $10.76 | $10.88 | $10.88 | 2,039,700 |
| 2017-10-20 | $10.64 | $10.84 | $10.63 | $10.82 | $10.82 | 2,714,930 |
| 2017-10-19 | $10.95 | $11.00 | $10.62 | $10.67 | $10.67 | 4,955,600 |
| 2017-10-18 | $11.39 | $11.49 | $10.79 | $10.85 | $10.85 | 5,687,600 |
| 2017-10-17 | $11.32 | $11.41 | $11.23 | $11.34 | $11.34 | 4,020,900 |
| 2017-10-16 | $11.89 | $12.05 | $11.26 | $11.31 | $11.31 | 7,288,990 |
| 2017-10-13 | $11.98 | $12.06 | $11.80 | $11.98 | $11.98 | 4,193,600 |
| 2017-10-12 | $11.98 | $12.19 | $11.76 | $11.95 | $11.95 | 6,783,350 |
| 2017-10-11 | $12.07 | $12.23 | $11.83 | $11.95 | $11.95 | 7,945,520 |
| 2017-10-10 | $11.80 | $12.50 | $11.71 | $12.19 | $12.19 | 11,810,170 |
| 2017-10-09 | $11.82 | $11.97 | $11.64 | $11.82 | $11.82 | 6,517,470 |
| 2017-10-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2017-10-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2017-10-04 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2017-10-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2017-10-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2017-09-29 | $11.48 | $11.63 | $11.42 | $11.60 | $11.60 | 5,467,750 |
| 2017-09-28 | $11.29 | $11.61 | $11.25 | $11.54 | $11.54 | 6,522,560 |
| 2017-09-27 | $11.21 | $11.34 | $11.18 | $11.29 | $11.29 | 2,821,260 |
| 2017-09-26 | $11.22 | $11.38 | $11.07 | $11.21 | $11.21 | 4,241,400 |
| 2017-09-25 | $11.58 | $11.83 | $11.20 | $11.25 | $11.25 | 4,702,520 |
| 2017-09-22 | $11.58 | $11.67 | $11.43 | $11.58 | $11.58 | 5,253,500 |
| 2017-09-21 | $11.98 | $12.00 | $11.57 | $11.57 | $11.57 | 5,616,470 |
| 2017-09-20 | $11.71 | $12.00 | $11.71 | $11.95 | $11.95 | 4,219,940 |
| 2017-09-19 | $12.06 | $12.11 | $11.75 | $11.77 | $11.77 | 5,720,520 |
| 2017-09-18 | $11.86 | $12.07 | $11.86 | $12.07 | $12.07 | 4,417,480 |
| 2017-09-15 | $12.25 | $12.25 | $11.85 | $11.96 | $11.96 | 7,277,400 |
| 2017-09-14 | $12.39 | $12.39 | $12.13 | $12.25 | $12.25 | 9,464,650 |
| 2017-09-13 | $12.05 | $12.50 | $12.03 | $12.44 | $12.44 | 13,765,900 |
| 2017-09-12 | $12.02 | $12.67 | $12.00 | $12.20 | $12.20 | 25,540,960 |
| 2017-09-11 | $11.59 | $12.12 | $11.50 | $12.10 | $12.10 | 16,003,720 |
| 2017-09-08 | $11.70 | $11.79 | $11.41 | $11.55 | $11.55 | 10,220,630 |
| 2017-09-07 | $11.80 | $12.10 | $11.75 | $11.77 | $11.77 | 9,954,640 |
| 2017-09-06 | $11.60 | $11.95 | $11.53 | $11.89 | $11.89 | 8,552,490 |
| 2017-09-05 | $11.72 | $11.99 | $11.62 | $11.67 | $11.67 | 9,499,320 |
| 2017-09-04 | $11.55 | $11.88 | $11.44 | $11.82 | $11.82 | 11,158,860 |
| 2017-09-01 | $11.48 | $11.64 | $11.33 | $11.62 | $11.62 | 8,092,130 |
| 2017-08-31 | $11.36 | $11.58 | $11.32 | $11.44 | $11.44 | 5,461,050 |
| 2017-08-30 | $11.46 | $11.65 | $11.35 | $11.39 | $11.39 | 6,689,110 |
| 2017-08-29 | $11.47 | $11.75 | $11.31 | $11.54 | $11.54 | 10,323,000 |
| 2017-08-28 | $11.27 | $11.64 | $11.23 | $11.47 | $11.47 | 9,666,000 |
| 2017-08-25 | $11.05 | $11.38 | $11.05 | $11.27 | $11.27 | 7,081,090 |
| 2017-08-24 | $11.20 | $11.24 | $11.01 | $11.05 | $11.05 | 5,622,020 |
| 2017-08-23 | $11.33 | $11.42 | $11.10 | $11.21 | $11.21 | 8,392,100 |
| 2017-08-22 | $11.25 | $11.67 | $11.20 | $11.48 | $11.48 | 16,881,370 |
| 2017-08-21 | $10.95 | $11.25 | $10.92 | $11.21 | $11.21 | 6,674,220 |
| 2017-08-18 | $11.09 | $11.19 | $10.91 | $10.99 | $10.99 | 8,527,340 |
| 2017-08-17 | $11.04 | $11.44 | $11.00 | $11.17 | $11.17 | 13,057,780 |
| 2017-08-16 | $11.00 | $11.41 | $10.86 | $11.19 | $11.19 | 19,151,100 |
| 2017-08-15 | $10.74 | $11.14 | $10.55 | $11.10 | $11.10 | 15,394,230 |
| 2017-08-14 | $10.11 | $10.80 | $10.08 | $10.77 | $10.77 | 14,494,490 |
| 2017-08-11 | $10.05 | $10.35 | $10.02 | $10.08 | $10.08 | 4,376,330 |
| 2017-08-10 | $10.31 | $10.44 | $10.10 | $10.11 | $10.11 | 5,432,580 |
| 2017-08-09 | $10.55 | $10.62 | $10.33 | $10.34 | $10.34 | 6,121,470 |
| 2017-08-08 | $10.44 | $10.62 | $10.30 | $10.62 | $10.62 | 6,492,560 |
| 2017-08-07 | $10.41 | $10.63 | $10.38 | $10.43 | $10.43 | 3,774,310 |
| 2017-08-04 | $10.54 | $10.66 | $10.42 | $10.43 | $10.43 | 4,293,580 |
| 2017-08-03 | $10.37 | $10.88 | $10.27 | $10.53 | $10.53 | 9,290,010 |
| 2017-08-02 | $10.44 | $10.49 | $10.23 | $10.41 | $10.41 | 5,761,870 |
| 2017-08-01 | $10.40 | $10.53 | $10.30 | $10.48 | $10.48 | 4,989,840 |
| 2017-07-31 | $10.34 | $10.59 | $10.21 | $10.42 | $10.42 | 5,674,290 |
| 2017-07-28 | $10.64 | $10.64 | $10.36 | $10.39 | $10.39 | 8,448,810 |
| 2017-07-27 | $9.80 | $10.78 | $9.76 | $10.64 | $10.64 | 15,920,460 |
| 2017-07-26 | $9.96 | $9.96 | $9.77 | $9.83 | $9.83 | 3,368,280 |
| 2017-07-25 | $9.96 | $10.02 | $9.87 | $9.93 | $9.93 | 4,065,280 |
| 2017-07-24 | $9.83 | $10.09 | $9.83 | $10.01 | $10.01 | 4,307,010 |
| 2017-07-21 | $9.70 | $10.28 | $9.67 | $9.93 | $9.93 | 5,689,620 |
| 2017-07-20 | $9.73 | $9.96 | $9.73 | $9.76 | $9.76 | 4,584,800 |
| 2017-07-19 | $9.61 | $9.86 | $9.58 | $9.77 | $9.77 | 5,063,070 |
| 2017-07-18 | $9.45 | $10.42 | $9.14 | $9.86 | $9.86 | 10,096,830 |
| 2017-07-17 | $10.58 | $10.58 | $9.52 | $9.52 | $9.52 | 9,109,840 |
| 2017-07-14 | $10.85 | $10.85 | $10.53 | $10.58 | $10.58 | 6,601,610 |
| 2017-07-13 | $11.11 | $11.11 | $10.95 | $10.99 | $10.99 | 3,433,750 |
| 2017-07-12 | $11.30 | $11.38 | $10.81 | $11.12 | $11.12 | 5,845,600 |
| 2017-07-11 | $11.49 | $11.57 | $11.30 | $11.32 | $11.32 | 4,207,600 |
| 2017-07-10 | $11.68 | $11.71 | $11.45 | $11.52 | $11.52 | 4,659,350 |
| 2017-07-07 | $11.68 | $11.80 | $11.64 | $11.72 | $11.72 | 4,961,900 |
| 2017-07-06 | $11.91 | $11.93 | $11.57 | $11.68 | $11.68 | 7,592,160 |
| 2017-07-05 | $11.72 | $11.93 | $11.72 | $11.92 | $11.92 | 5,197,100 |
| 2017-07-04 | $11.80 | $11.89 | $11.74 | $11.83 | $11.83 | 3,532,130 |
| 2017-07-03 | $11.64 | $11.89 | $11.64 | $11.85 | $11.85 | 4,210,280 |
| 2017-06-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-06-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2017-06-28 | $11.73 | $11.75 | $11.45 | $11.50 | $11.50 | 5,047,370 |
| 2017-06-27 | $11.82 | $12.00 | $11.72 | $11.76 | $11.76 | 5,269,230 |
| 2017-06-26 | $11.68 | $11.79 | $11.55 | $11.76 | $11.76 | 4,647,260 |
| 2017-06-23 | $11.59 | $11.75 | $11.40 | $11.68 | $11.68 | 4,800,710 |
| 2017-06-22 | $11.94 | $12.02 | $11.59 | $11.60 | $11.60 | 6,522,040 |
| 2017-06-21 | $12.13 | $12.14 | $11.80 | $11.98 | $11.98 | 7,515,010 |
| 2017-06-20 | $12.17 | $12.34 | $12.05 | $12.08 | $12.08 | 8,511,620 |
| 2017-06-19 | $11.82 | $12.35 | $11.73 | $12.17 | $12.17 | 10,033,310 |
| 2017-06-16 | $11.83 | $11.97 | $11.76 | $11.82 | $11.82 | 6,392,080 |
| 2017-06-15 | $11.55 | $11.95 | $11.55 | $11.83 | $11.83 | 9,377,550 |
| 2017-06-14 | $11.48 | $11.72 | $11.46 | $11.61 | $11.61 | 6,385,830 |
| 2017-06-13 | $11.22 | $11.54 | $11.22 | $11.51 | $11.51 | 5,366,710 |
| 2017-06-12 | $11.51 | $11.58 | $11.25 | $11.30 | $11.30 | 6,504,020 |
| 2017-06-09 | $11.61 | $11.98 | $11.34 | $11.69 | $11.69 | 10,882,060 |
| 2017-06-08 | $11.63 | $11.73 | $11.52 | $11.60 | $11.60 | 8,590,160 |
| 2017-06-07 | $11.30 | $11.86 | $11.21 | $11.70 | $11.70 | 13,250,550 |
| 2017-06-06 | $11.33 | $11.96 | $11.33 | $11.50 | $11.50 | 20,400,160 |
| 2017-06-05 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 597,000 |
| 2017-06-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-06-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-31 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-30 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-29 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-25 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-23 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-22 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-19 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-16 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-15 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-05-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-28 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-25 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-20 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-19 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-18 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-14 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-12 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-04-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-31 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-30 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-29 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-28 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-23 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-22 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-20 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-16 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-15 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-14 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-03-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-28 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-23 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-22 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-21 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-20 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-16 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-15 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-14 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-13 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-10 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-09 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-02-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-01-31 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-01-30 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-01-27 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-01-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-01-25 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-01-24 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2017-01-23 | $13.76 | $14.15 | $13.76 | $13.99 | $13.99 | 4,566,480 |
| 2017-01-20 | $13.46 | $14.08 | $13.40 | $13.91 | $13.91 | 7,645,070 |
| 2017-01-19 | $13.30 | $13.69 | $13.21 | $13.49 | $13.49 | 4,033,920 |
| 2017-01-18 | $13.59 | $13.64 | $13.40 | $13.43 | $13.43 | 4,292,790 |
| 2017-01-17 | $13.20 | $13.89 | $13.00 | $13.66 | $13.66 | 7,370,050 |
| 2017-01-16 | $14.18 | $14.33 | $12.91 | $13.27 | $13.27 | 9,537,620 |
| 2017-01-13 | $15.00 | $15.07 | $14.21 | $14.34 | $14.34 | 8,086,260 |
| 2017-01-12 | $14.94 | $15.19 | $14.87 | $15.03 | $15.03 | 6,776,510 |
| 2017-01-11 | $14.95 | $15.34 | $14.80 | $15.02 | $15.02 | 11,986,050 |
| 2017-01-10 | $14.76 | $15.05 | $14.72 | $14.87 | $14.87 | 5,527,370 |
| 2017-01-09 | $14.79 | $14.84 | $14.65 | $14.77 | $14.77 | 4,681,020 |
| 2017-01-06 | $15.02 | $15.10 | $14.74 | $14.79 | $14.79 | 6,899,500 |
| 2017-01-05 | $15.05 | $15.39 | $14.92 | $15.15 | $15.15 | 8,581,720 |
| 2017-01-04 | $14.76 | $15.12 | $14.72 | $15.04 | $15.04 | 6,930,180 |
| 2017-01-03 | $14.72 | $14.96 | $14.71 | $14.85 | $14.85 | 3,875,770 |
| 2017-01-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2016-12-30 | $14.70 | $14.86 | $14.59 | $14.65 | $14.65 | 4,863,760 |
| 2016-12-29 | $14.76 | $15.19 | $14.65 | $14.86 | $14.86 | 7,678,330 |
| 2016-12-28 | $14.64 | $14.85 | $14.62 | $14.76 | $14.76 | 4,240,350 |
| 2016-12-27 | $14.73 | $14.80 | $14.60 | $14.70 | $14.70 | 3,644,010 |
| 2016-12-26 | $14.56 | $14.81 | $14.14 | $14.69 | $14.69 | 4,867,100 |
| 2016-12-23 | $14.72 | $14.92 | $14.51 | $14.55 | $14.55 | 5,253,330 |
| 2016-12-22 | $14.85 | $14.93 | $14.57 | $14.74 | $14.74 | 5,451,590 |
| 2016-12-21 | $14.93 | $15.03 | $14.80 | $14.93 | $14.93 | 5,439,710 |
| 2016-12-20 | $14.70 | $15.09 | $14.61 | $14.92 | $14.92 | 7,739,820 |
| 2016-12-19 | $14.58 | $14.88 | $14.46 | $14.71 | $14.71 | 5,525,910 |
| 2016-12-16 | $14.51 | $14.95 | $14.34 | $14.67 | $14.67 | 7,285,780 |
| 2016-12-15 | $14.23 | $14.75 | $14.21 | $14.48 | $14.48 | 8,740,570 |
| 2016-12-14 | $14.79 | $14.81 | $14.10 | $14.22 | $14.22 | 11,735,980 |
| 2016-12-13 | $14.80 | $14.93 | $14.48 | $14.81 | $14.81 | 8,671,640 |
| 2016-12-12 | $16.44 | $16.48 | $14.79 | $14.81 | $14.81 | 16,335,680 |
| 2016-12-09 | $16.32 | $16.61 | $16.25 | $16.43 | $16.43 | 8,352,280 |
| 2016-12-08 | $16.78 | $16.80 | $16.30 | $16.40 | $16.40 | 10,540,970 |
| 2016-12-07 | $16.62 | $16.86 | $16.58 | $16.80 | $16.80 | 8,018,040 |
| 2016-12-06 | $17.10 | $17.17 | $16.57 | $16.59 | $16.59 | 11,725,740 |
| 2016-12-05 | $17.10 | $17.59 | $16.97 | $17.00 | $17.00 | 14,040,300 |
| 2016-12-02 | $17.92 | $18.15 | $17.41 | $17.47 | $17.47 | 16,226,050 |
| 2016-12-01 | $18.29 | $18.42 | $17.92 | $18.12 | $18.12 | 21,177,610 |
| 2016-11-30 | $17.60 | $18.79 | $17.60 | $18.47 | $18.47 | 36,040,250 |
| 2016-11-29 | $17.90 | $18.28 | $17.45 | $17.85 | $17.85 | 19,748,380 |
| 2016-11-28 | $18.10 | $18.30 | $17.81 | $17.95 | $17.95 | 18,748,990 |
| 2016-11-25 | $17.22 | $18.18 | $17.01 | $18.10 | $18.10 | 27,404,570 |
| 2016-11-24 | $17.47 | $17.48 | $17.13 | $17.32 | $17.32 | 18,620,760 |
| 2016-11-23 | $16.95 | $18.69 | $16.91 | $17.72 | $17.72 | 36,006,040 |
| 2016-11-22 | $16.68 | $16.99 | $16.57 | $16.99 | $16.99 | 10,380,610 |
| 2016-11-21 | $16.63 | $16.75 | $16.57 | $16.67 | $16.67 | 5,230,140 |
| 2016-11-18 | $16.67 | $16.78 | $16.57 | $16.67 | $16.67 | 5,804,940 |
| 2016-11-17 | $17.00 | $17.01 | $16.58 | $16.69 | $16.69 | 8,076,670 |
| 2016-11-16 | $17.34 | $17.50 | $17.03 | $17.05 | $17.05 | 12,052,980 |
| 2016-11-15 | $16.97 | $17.35 | $16.80 | $17.21 | $17.21 | 10,995,790 |
| 2016-11-14 | $16.87 | $17.15 | $16.82 | $16.95 | $16.95 | 8,997,050 |
| 2016-11-11 | $16.64 | $16.84 | $16.58 | $16.81 | $16.81 | 7,475,090 |
| 2016-11-10 | $16.61 | $16.70 | $16.55 | $16.64 | $16.64 | 5,231,070 |
| 2016-11-09 | $16.59 | $16.74 | $16.24 | $16.45 | $16.45 | 6,685,690 |
| 2016-11-08 | $16.51 | $16.65 | $16.49 | $16.58 | $16.58 | 4,073,400 |
| 2016-11-07 | $16.57 | $16.57 | $16.34 | $16.41 | $16.41 | 4,684,470 |
| 2016-11-04 | $16.61 | $16.79 | $16.50 | $16.57 | $16.57 | 5,594,400 |
| 2016-11-03 | $16.49 | $16.77 | $16.35 | $16.62 | $16.62 | 6,760,570 |
| 2016-11-02 | $16.95 | $16.95 | $16.52 | $16.55 | $16.55 | 6,648,920 |
| 2016-11-01 | $16.84 | $17.12 | $16.68 | $17.01 | $17.01 | 6,441,940 |
| 2016-10-31 | $17.00 | $17.00 | $16.48 | $16.82 | $16.82 | 0 |
| 2016-10-28 | $17.28 | $17.36 | $17.03 | $17.07 | $17.07 | 6,488,670 |
| 2016-10-27 | $17.33 | $17.48 | $17.15 | $17.21 | $17.21 | 9,185,820 |
| 2016-10-26 | $16.88 | $17.80 | $16.88 | $17.47 | $17.47 | 17,465,000 |
| 2016-10-25 | $16.85 | $17.11 | $16.82 | $16.92 | $16.92 | 6,064,350 |
| 2016-10-24 | $16.66 | $16.97 | $16.56 | $16.87 | $16.87 | 5,794,230 |
| 2016-10-21 | $16.95 | $16.97 | $16.45 | $16.63 | $16.63 | 5,431,050 |
| 2016-10-20 | $16.65 | $16.98 | $16.65 | $16.89 | $16.89 | 5,269,660 |
| 2016-10-19 | $16.89 | $16.90 | $16.62 | $16.69 | $16.69 | 4,294,530 |
| 2016-10-18 | $16.69 | $16.79 | $16.39 | $16.78 | $16.78 | 7,036,940 |
| 2016-10-17 | $16.85 | $16.95 | $16.55 | $16.55 | $16.55 | 4,165,910 |
| 2016-10-14 | $16.98 | $17.02 | $16.67 | $16.86 | $16.86 | 4,368,250 |
| 2016-10-13 | $17.04 | $17.13 | $16.89 | $16.97 | $16.97 | 3,715,870 |
| 2016-10-12 | $17.03 | $17.18 | $16.86 | $17.04 | $17.04 | 4,306,800 |
| 2016-10-11 | $17.18 | $17.23 | $16.95 | $17.03 | $17.03 | 4,741,830 |
| 2016-10-10 | $16.70 | $17.28 | $16.67 | $17.18 | $17.18 | 7,466,860 |
| 2016-10-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2016-10-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2016-10-05 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2016-10-04 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2016-10-03 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2016-09-30 | $16.33 | $16.55 | $16.31 | $16.51 | $16.51 | 3,174,000 |
| 2016-09-29 | $16.37 | $16.50 | $16.20 | $16.36 | $16.36 | 3,475,750 |
| 2016-09-28 | $16.54 | $16.54 | $16.22 | $16.36 | $16.36 | 3,728,680 |
| 2016-09-27 | $15.89 | $16.34 | $15.89 | $16.30 | $16.30 | 3,888,950 |
| 2016-09-26 | $16.21 | $16.40 | $15.88 | $15.88 | $15.88 | 3,829,970 |
| 2016-09-23 | $16.66 | $16.70 | $16.30 | $16.31 | $16.31 | 4,788,970 |
| 2016-09-22 | $16.37 | $16.77 | $16.30 | $16.52 | $16.52 | 6,829,130 |
| 2016-09-21 | $16.20 | $16.45 | $16.13 | $16.26 | $16.26 | 3,460,500 |
| 2016-09-20 | $16.43 | $16.43 | $16.14 | $16.19 | $16.19 | 3,441,770 |
| 2016-09-19 | $16.21 | $16.52 | $16.21 | $16.44 | $16.44 | 4,300,890 |
| 2016-09-16 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2016-09-15 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2016-09-14 | $16.00 | $16.48 | $15.86 | $16.18 | $16.18 | 3,870,880 |
| 2016-09-13 | $16.07 | $16.18 | $16.00 | $16.13 | $16.13 | 4,752,920 |
| 2016-09-12 | $16.53 | $16.70 | $15.75 | $15.92 | $15.92 | 8,475,100 |
| 2016-09-09 | $17.34 | $17.50 | $17.04 | $17.05 | $17.05 | 5,991,670 |
| 2016-09-08 | $17.30 | $17.59 | $17.23 | $17.44 | $17.44 | 5,426,510 |
| 2016-09-07 | $17.45 | $17.52 | $17.31 | $17.33 | $17.33 | 6,053,740 |
| 2016-09-06 | $16.91 | $17.44 | $16.81 | $17.42 | $17.42 | 8,153,330 |
| 2016-09-05 | $16.94 | $17.18 | $16.82 | $16.85 | $16.85 | 3,709,270 |
| 2016-09-02 | $16.93 | $17.10 | $16.75 | $16.83 | $16.83 | 4,594,070 |
| 2016-09-01 | $17.09 | $17.20 | $17.00 | $17.00 | $17.00 | 4,245,700 |
| 2016-08-31 | $17.45 | $17.45 | $16.96 | $17.16 | $17.16 | 6,564,800 |
| 2016-08-30 | $17.58 | $17.61 | $17.36 | $17.40 | $17.40 | 4,012,270 |
| 2016-08-29 | $17.35 | $17.67 | $17.28 | $17.47 | $17.47 | 5,129,230 |
| 2016-08-26 | $17.50 | $17.72 | $17.36 | $17.43 | $17.43 | 5,903,840 |
| 2016-08-25 | $17.37 | $17.51 | $17.06 | $17.43 | $17.43 | 7,464,850 |
| 2016-08-24 | $17.85 | $17.98 | $17.66 | $17.79 | $17.79 | 6,836,410 |
| 2016-08-23 | $17.40 | $17.99 | $17.26 | $17.77 | $17.77 | 9,956,150 |
| 2016-08-22 | $17.69 | $18.09 | $17.40 | $17.40 | $17.40 | 8,067,850 |
| 2016-08-19 | $17.55 | $17.86 | $17.51 | $17.68 | $17.68 | 7,465,140 |
| 2016-08-18 | $17.61 | $18.37 | $17.60 | $17.73 | $17.73 | 13,990,450 |
| 2016-08-17 | $17.67 | $17.67 | $17.42 | $17.50 | $17.50 | 6,737,830 |
| 2016-08-16 | $17.57 | $17.69 | $17.36 | $17.54 | $17.54 | 9,829,820 |
| 2016-08-15 | $17.00 | $17.84 | $16.84 | $17.57 | $17.57 | 15,149,670 |
| 2016-08-12 | $16.42 | $16.85 | $16.40 | $16.80 | $16.80 | 5,811,280 |
| 2016-08-11 | $16.72 | $16.89 | $16.43 | $16.47 | $16.47 | 5,534,100 |
| 2016-08-10 | $16.97 | $17.20 | $16.82 | $16.86 | $16.86 | 8,423,950 |
| 2016-08-09 | $16.46 | $16.94 | $16.40 | $16.94 | $16.94 | 9,103,300 |
| 2016-08-08 | $16.25 | $16.49 | $15.89 | $16.45 | $16.45 | 5,752,290 |
| 2016-08-05 | $16.50 | $16.68 | $16.28 | $16.30 | $16.30 | 6,376,730 |
| 2016-08-04 | $16.20 | $16.78 | $16.15 | $16.56 | $16.56 | 9,525,790 |
| 2016-08-03 | $16.22 | $16.26 | $15.94 | $16.20 | $16.20 | 6,809,800 |
| 2016-08-02 | $16.07 | $16.28 | $16.02 | $16.26 | $16.26 | 6,096,380 |
| 2016-08-01 | $16.50 | $16.51 | $15.56 | $16.04 | $16.04 | 8,973,400 |
| 2016-07-29 | $16.82 | $16.96 | $16.40 | $16.55 | $16.55 | 7,646,900 |
| 2016-07-28 | $17.29 | $17.38 | $16.46 | $16.86 | $16.86 | 11,062,890 |
| 2016-07-27 | $19.08 | $19.14 | $17.20 | $17.21 | $17.21 | 24,490,640 |
| 2016-07-26 | $18.80 | $19.11 | $18.80 | $19.11 | $19.11 | 7,523,520 |
| 2016-07-25 | $18.86 | $19.08 | $18.71 | $18.87 | $18.87 | 6,551,530 |
| 2016-07-22 | $19.00 | $19.18 | $18.72 | $18.91 | $18.91 | 8,838,180 |
| 2016-07-21 | $19.00 | $19.31 | $18.96 | $19.05 | $19.05 | 9,925,600 |
| 2016-07-20 | $19.28 | $19.28 | $18.90 | $18.96 | $18.96 | 8,123,210 |
| 2016-07-19 | $18.87 | $19.22 | $18.60 | $19.21 | $19.21 | 10,472,810 |
| 2016-07-18 | $19.18 | $19.32 | $18.81 | $18.87 | $18.87 | 9,336,080 |
| 2016-07-15 | $19.67 | $19.68 | $18.95 | $19.00 | $19.00 | 13,252,590 |
| 2016-07-14 | $19.65 | $19.76 | $19.43 | $19.70 | $19.70 | 13,442,130 |
| 2016-07-13 | $19.22 | $19.95 | $19.09 | $19.84 | $19.84 | 23,227,150 |
| 2016-07-12 | $19.08 | $19.30 | $18.31 | $19.28 | $19.28 | 15,972,940 |
| 2016-07-11 | $19.27 | $19.45 | $19.05 | $19.09 | $19.09 | 12,844,960 |
| 2016-07-08 | $19.11 | $19.36 | $19.03 | $19.11 | $19.11 | 10,491,780 |
| 2016-07-07 | $19.40 | $19.70 | $18.80 | $19.17 | $19.17 | 15,970,070 |
| 2016-07-06 | $19.37 | $19.87 | $19.32 | $19.43 | $19.43 | 11,222,310 |
| 2016-07-05 | $19.93 | $19.99 | $19.25 | $19.52 | $19.52 | 15,584,830 |
| 2016-07-04 | $19.39 | $20.07 | $19.28 | $19.85 | $19.85 | 11,775,550 |
| 2016-07-01 | $20.26 | $20.26 | $19.43 | $19.58 | $19.58 | 16,771,360 |
| 2016-06-30 | $20.06 | $20.50 | $19.88 | $20.13 | $20.13 | 15,976,860 |
| 2016-06-29 | $20.65 | $20.75 | $19.93 | $20.12 | $20.12 | 20,268,150 |
| 2016-06-28 | $19.99 | $20.60 | $19.85 | $20.59 | $20.59 | 23,446,100 |
| 2016-06-27 | $19.21 | $20.30 | $19.21 | $20.15 | $20.15 | 19,606,730 |
| 2016-06-24 | $20.04 | $20.35 | $18.49 | $19.51 | $19.51 | 21,839,820 |
| 2016-06-23 | $20.19 | $20.68 | $19.80 | $19.92 | $19.92 | 18,504,310 |
| 2016-06-22 | $19.41 | $20.32 | $19.33 | $20.31 | $20.31 | 19,423,630 |
| 2016-06-21 | $21.00 | $21.18 | $19.48 | $19.74 | $19.74 | 25,807,680 |
| 2016-06-20 | $20.50 | $20.63 | $19.90 | $20.55 | $20.55 | 24,825,600 |
| 2016-06-17 | $19.70 | $21.46 | $19.70 | $20.75 | $20.75 | 42,954,650 |
| 2016-06-16 | $19.93 | $20.80 | $19.50 | $19.51 | $19.51 | 28,487,660 |
| 2016-06-15 | $17.90 | $19.33 | $17.81 | $18.97 | $18.97 | 20,811,000 |
| 2016-06-14 | $17.80 | $18.34 | $17.52 | $18.09 | $18.09 | 16,154,240 |
| 2016-06-13 | $19.26 | $19.68 | $17.89 | $17.89 | $17.89 | 24,322,360 |
| 2016-06-10 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2016-06-09 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2016-06-08 | $20.48 | $20.48 | $19.75 | $19.88 | $19.88 | 19,495,930 |
| 2016-06-07 | $19.74 | $20.88 | $19.67 | $20.53 | $20.53 | 31,016,250 |
| 2016-06-06 | $19.88 | $19.98 | $19.50 | $19.86 | $19.86 | 20,549,570 |
| 2016-06-03 | $20.20 | $20.36 | $19.70 | $19.91 | $19.91 | 26,280,160 |
| 2016-06-02 | $19.95 | $20.65 | $19.74 | $20.32 | $20.32 | 26,753,880 |
| 2016-06-01 | $19.72 | $20.43 | $19.63 | $20.14 | $20.14 | 36,132,620 |
| 2016-05-31 | $18.53 | $20.29 | $18.53 | $19.94 | $19.94 | 38,380,460 |
| 2016-05-30 | $18.25 | $19.24 | $17.89 | $18.63 | $18.63 | 26,393,760 |
| 2016-05-27 | $18.80 | $19.20 | $18.55 | $18.68 | $18.68 | 29,991,890 |
| 2016-05-26 | $18.30 | $19.65 | $17.25 | $19.25 | $19.25 | 52,361,970 |
| 2016-05-25 | $18.28 | $19.67 | $18.28 | $18.85 | $18.85 | 53,578,620 |
| 2016-05-24 | $18.27 | $18.30 | $17.62 | $17.88 | $17.88 | 21,336,660 |
| 2016-05-23 | $18.10 | $18.58 | $17.82 | $18.49 | $18.49 | 33,896,910 |
| 2016-05-20 | $17.10 | $18.65 | $16.87 | $18.29 | $18.29 | 40,112,570 |
| 2016-05-19 | $16.65 | $18.26 | $16.63 | $17.57 | $17.57 | 38,802,320 |
| 2016-05-18 | $17.22 | $17.40 | $15.80 | $16.60 | $16.60 | 26,324,220 |
| 2016-05-17 | $17.04 | $17.80 | $16.98 | $17.55 | $17.55 | 37,427,940 |
| 2016-05-16 | $15.48 | $16.94 | $15.45 | $16.94 | $16.94 | 26,352,570 |
| 2016-05-13 | $15.61 | $16.19 | $15.12 | $15.40 | $15.40 | 18,932,510 |
| 2016-05-12 | $15.00 | $15.88 | $14.90 | $15.80 | $15.80 | 21,849,600 |
| 2016-05-11 | $16.57 | $17.19 | $16.30 | $16.40 | $16.40 | 24,253,210 |
| 2016-05-10 | $16.20 | $16.95 | $16.02 | $16.27 | $16.27 | 20,491,200 |
| 2016-05-09 | $17.85 | $18.12 | $16.57 | $16.57 | $16.57 | 30,278,920 |
| 2016-05-06 | $17.72 | $19.40 | $17.50 | $18.41 | $18.41 | 50,948,780 |
| 2016-05-05 | $17.75 | $18.04 | $17.45 | $17.79 | $17.79 | 20,714,850 |
| 2016-05-04 | $18.21 | $18.25 | $17.63 | $17.73 | $17.73 | 28,378,210 |
| 2016-05-03 | $17.80 | $18.95 | $17.31 | $18.45 | $18.45 | 31,201,680 |
| 2016-05-02 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2016-04-29 | $18.00 | $18.29 | $17.74 | $17.84 | $17.84 | 30,491,020 |
| 2016-04-28 | $17.05 | $18.49 | $16.68 | $18.48 | $18.48 | 43,190,130 |
| 2016-04-27 | $17.41 | $18.35 | $16.72 | $16.90 | $16.90 | 51,952,940 |
| 2016-04-26 | $15.90 | $17.38 | $15.78 | $17.38 | $17.38 | 43,421,560 |
| 2016-04-25 | $15.50 | $16.42 | $15.40 | $15.80 | $15.80 | 40,263,760 |
| 2016-04-22 | $14.29 | $15.54 | $14.29 | $15.54 | $15.54 | 34,858,610 |
| 2016-04-21 | $14.50 | $14.84 | $14.11 | $14.13 | $14.13 | 15,723,260 |
| 2016-04-20 | $16.11 | $16.25 | $14.37 | $14.67 | $14.67 | 24,617,010 |
| 2016-04-19 | $16.47 | $16.53 | $15.86 | $15.97 | $15.97 | 15,755,570 |
| 2016-04-18 | $15.77 | $16.38 | $15.51 | $16.32 | $16.32 | 18,965,220 |
| 2016-04-15 | $16.00 | $16.10 | $15.71 | $16.07 | $16.07 | 18,380,660 |
| 2016-04-14 | $15.59 | $16.26 | $15.59 | $16.18 | $16.18 | 25,023,890 |
| 2016-04-13 | $15.63 | $16.05 | $15.51 | $15.52 | $15.52 | 27,134,700 |
| 2016-04-12 | $15.15 | $15.46 | $14.77 | $15.46 | $15.46 | 17,581,520 |
| 2016-04-11 | $15.25 | $15.76 | $15.16 | $15.33 | $15.33 | 24,593,780 |
| 2016-04-08 | $14.30 | $14.98 | $14.23 | $14.98 | $14.98 | 19,827,770 |
| 2016-04-07 | $15.19 | $15.20 | $14.43 | $14.49 | $14.49 | 17,680,390 |
| 2016-04-06 | $14.90 | $15.20 | $14.65 | $15.02 | $15.02 | 18,595,600 |
| 2016-04-05 | $14.00 | $15.09 | $13.95 | $15.07 | $15.07 | 24,301,380 |
| 2016-04-04 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2016-04-01 | $14.17 | $14.24 | $13.70 | $14.05 | $14.05 | 14,857,690 |
| 2016-03-31 | $14.42 | $14.69 | $14.32 | $14.37 | $14.37 | 17,886,800 |
| 2016-03-30 | $13.74 | $14.36 | $13.64 | $14.36 | $14.36 | 17,275,390 |
| 2016-03-29 | $13.83 | $14.05 | $13.30 | $13.56 | $13.56 | 13,799,450 |
| 2016-03-28 | $14.60 | $14.78 | $13.84 | $13.91 | $13.91 | 18,841,390 |
| 2016-03-25 | $14.35 | $14.58 | $14.14 | $14.43 | $14.43 | 15,080,580 |
| 2016-03-24 | $14.90 | $15.05 | $14.41 | $14.42 | $14.42 | 23,120,580 |
| 2016-03-23 | $14.45 | $15.36 | $14.40 | $15.21 | $15.21 | 28,014,470 |
| 2016-03-22 | $14.42 | $14.98 | $14.25 | $14.58 | $14.58 | 22,316,180 |
| 2016-03-21 | $14.55 | $14.94 | $14.11 | $14.73 | $14.73 | 29,522,200 |
| 2016-03-18 | $13.25 | $14.40 | $13.22 | $14.25 | $14.25 | 29,457,480 |
| 2016-03-17 | $12.42 | $13.31 | $12.35 | $13.25 | $13.25 | 25,890,780 |
| 2016-03-16 | $12.64 | $12.77 | $12.11 | $12.39 | $12.39 | 12,501,540 |
| 2016-03-15 | $12.79 | $12.83 | $12.30 | $12.40 | $12.40 | 15,277,550 |
| 2016-03-14 | $12.30 | $13.17 | $12.30 | $12.82 | $12.82 | 19,257,640 |
| 2016-03-11 | $12.01 | $12.29 | $11.83 | $12.07 | $12.07 | 9,347,500 |
| 2016-03-10 | $12.50 | $12.85 | $12.12 | $12.22 | $12.22 | 17,479,960 |
| 2016-03-09 | $11.95 | $12.99 | $11.81 | $12.67 | $12.67 | 21,740,060 |
| 2016-03-08 | $11.85 | $12.48 | $11.10 | $12.38 | $12.38 | 15,559,280 |
| 2016-03-07 | $11.69 | $12.26 | $11.68 | $11.96 | $11.96 | 12,101,960 |
| 2016-03-04 | $12.39 | $12.50 | $11.25 | $11.51 | $11.51 | 16,922,440 |
| 2016-03-03 | $12.50 | $13.12 | $12.38 | $12.49 | $12.49 | 21,361,120 |
| 2016-03-02 | $11.85 | $12.60 | $11.80 | $12.57 | $12.57 | 22,178,430 |
| 2016-03-01 | $11.77 | $12.23 | $11.02 | $11.98 | $11.98 | 20,841,810 |
| 2016-02-29 | $12.90 | $12.90 | $11.77 | $11.77 | $11.77 | 11,125,700 |
| 2016-02-26 | $13.54 | $13.65 | $12.71 | $13.08 | $13.08 | 10,611,200 |
| 2016-02-25 | $15.03 | $15.10 | $13.53 | $13.53 | $13.53 | 12,591,330 |
| 2016-02-24 | $15.18 | $15.47 | $14.48 | $15.03 | $15.03 | 13,011,740 |
| 2016-02-23 | $15.73 | $15.78 | $14.91 | $15.30 | $15.30 | 12,573,260 |
| 2016-02-22 | $15.55 | $15.79 | $15.39 | $15.73 | $15.73 | 18,044,600 |
| 2016-02-19 | $15.18 | $15.79 | $15.01 | $15.42 | $15.42 | 12,788,230 |
| 2016-02-18 | $15.50 | $15.59 | $15.02 | $15.20 | $15.20 | 11,760,650 |
| 2016-02-17 | $15.00 | $15.37 | $14.81 | $15.35 | $15.35 | 15,273,100 |
| 2016-02-16 | $14.14 | $15.38 | $14.02 | $15.11 | $15.11 | 14,173,310 |
| 2016-02-15 | $13.20 | $14.24 | $13.17 | $14.02 | $14.02 | 8,319,230 |
| 2016-02-12 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2016-02-11 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2016-02-10 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2016-02-09 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2016-02-08 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2016-02-05 | $14.57 | $14.57 | $13.94 | $13.96 | $13.96 | 8,968,220 |
| 2016-02-04 | $14.20 | $14.73 | $14.14 | $14.41 | $14.41 | 13,217,570 |
| 2016-02-03 | $13.89 | $14.38 | $13.61 | $14.20 | $14.20 | 14,087,460 |
| 2016-02-02 | $13.18 | $14.38 | $13.13 | $14.11 | $14.11 | 17,731,010 |
| 2016-02-01 | $13.22 | $13.60 | $12.58 | $13.07 | $13.07 | 10,359,610 |
| 2016-01-29 | $12.80 | $13.74 | $12.56 | $13.48 | $13.48 | 14,481,790 |
| 2016-01-28 | $13.91 | $14.06 | $12.90 | $12.90 | $12.90 | 14,452,450 |
| 2016-01-27 | $14.57 | $14.91 | $13.54 | $14.33 | $14.33 | 17,860,930 |
| 2016-01-26 | $15.89 | $16.27 | $15.04 | $15.04 | $15.04 | 16,858,630 |
| 2016-01-25 | $17.02 | $17.49 | $16.34 | $16.71 | $16.71 | 12,965,390 |
| 2016-01-22 | $16.60 | $16.99 | $15.65 | $16.82 | $16.82 | 16,122,940 |
| 2016-01-21 | $15.98 | $17.62 | $15.81 | $16.32 | $16.32 | 22,243,860 |
| 2016-01-20 | $16.40 | $16.93 | $16.03 | $16.20 | $16.20 | 15,546,250 |
| 2016-01-19 | $15.60 | $16.70 | $15.43 | $16.58 | $16.58 | 17,574,180 |
| 2016-01-18 | $14.50 | $16.17 | $14.45 | $15.61 | $15.61 | 14,184,690 |
| 2016-01-15 | $16.12 | $16.44 | $14.75 | $14.90 | $14.90 | 17,442,680 |
| 2016-01-14 | $14.42 | $16.64 | $14.32 | $16.38 | $16.38 | 15,864,250 |
| 2016-01-13 | $17.27 | $17.46 | $15.48 | $15.48 | $15.48 | 15,727,740 |
| 2016-01-12 | $17.11 | $17.87 | $16.00 | $17.20 | $17.20 | 17,436,830 |
| 2016-01-11 | $18.41 | $18.41 | $17.36 | $17.36 | $17.36 | 15,745,950 |
| 2016-01-08 | $20.69 | $21.30 | $18.62 | $19.29 | $19.29 | 24,777,550 |
| 2016-01-07 | $21.96 | $22.00 | $20.69 | $20.69 | $20.69 | 4,632,610 |
| 2016-01-06 | $23.40 | $23.51 | $21.33 | $22.99 | $22.99 | 24,615,620 |
| 2016-01-05 | $21.56 | $24.15 | $21.50 | $23.16 | $23.16 | 22,160,800 |
| 2016-01-04 | $26.48 | $26.50 | $23.85 | $23.85 | $23.85 | 14,014,210 |
| 2016-01-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2015-12-31 | $28.00 | $28.00 | $25.91 | $26.50 | $26.50 | 33,181,620 |
| 2015-12-30 | $24.99 | $27.04 | $24.73 | $27.04 | $27.04 | 28,264,320 |
| 2015-12-29 | $22.95 | $25.13 | $22.02 | $24.58 | $24.58 | 24,347,150 |
| 2015-12-28 | $23.47 | $24.36 | $22.88 | $22.88 | $22.88 | 17,760,440 |
| 2015-12-25 | $22.39 | $23.37 | $22.13 | $22.86 | $22.86 | 12,282,150 |
| 2015-12-24 | $21.98 | $22.49 | $21.50 | $22.39 | $22.39 | 8,311,290 |
| 2015-12-23 | $23.33 | $23.49 | $21.88 | $22.02 | $22.02 | 15,959,710 |
| 2015-12-22 | $22.89 | $23.60 | $22.89 | $23.41 | $23.41 | 13,570,100 |
| 2015-12-21 | $23.01 | $23.35 | $22.51 | $22.89 | $22.89 | 11,941,470 |
| 2015-12-18 | $23.57 | $24.30 | $23.04 | $23.27 | $23.27 | 20,874,720 |
| 2015-12-17 | $22.36 | $24.48 | $22.36 | $24.00 | $24.00 | 33,994,900 |
| 2015-12-16 | $23.20 | $23.25 | $22.18 | $22.35 | $22.35 | 22,083,770 |
| 2015-12-15 | $22.47 | $23.35 | $22.47 | $22.79 | $22.79 | 23,331,630 |
| 2015-12-14 | $21.40 | $22.45 | $20.94 | $22.41 | $22.41 | 20,300,160 |
| 2015-12-11 | $22.00 | $22.91 | $21.65 | $21.93 | $21.93 | 25,371,640 |
| 2015-12-10 | $22.01 | $23.37 | $22.00 | $22.08 | $22.08 | 42,316,310 |
| 2015-12-09 | $20.40 | $22.78 | $20.10 | $22.48 | $22.48 | 46,326,120 |
| 2015-12-08 | $20.05 | $21.19 | $19.36 | $20.71 | $20.71 | 30,379,720 |
| 2015-12-07 | $19.88 | $20.16 | $19.26 | $20.05 | $20.05 | 13,171,360 |
| 2015-12-04 | $19.80 | $20.20 | $19.25 | $19.61 | $19.61 | 14,224,310 |
| 2015-12-03 | $18.99 | $20.10 | $18.97 | $19.88 | $19.88 | 13,420,800 |
| 2015-12-02 | $19.80 | $19.95 | $17.79 | $19.20 | $19.20 | 17,547,550 |
| 2015-12-01 | $19.80 | $20.14 | $19.52 | $19.77 | $19.77 | 14,426,450 |
| 2015-11-30 | $19.90 | $20.15 | $18.00 | $20.00 | $20.00 | 17,938,260 |
| 2015-11-27 | $21.00 | $21.77 | $19.20 | $19.92 | $19.92 | 22,340,460 |
| 2015-11-26 | $22.55 | $22.64 | $21.10 | $21.24 | $21.24 | 25,562,190 |
| 2015-11-25 | $21.77 | $22.77 | $21.60 | $22.47 | $22.47 | 27,596,530 |
| 2015-11-24 | $21.05 | $22.15 | $20.45 | $21.99 | $21.99 | 25,370,210 |
| 2015-11-23 | $20.64 | $22.28 | $20.21 | $21.33 | $21.33 | 31,438,780 |
| 2015-11-20 | $20.55 | $21.00 | $20.12 | $20.79 | $20.79 | 30,153,880 |
| 2015-11-19 | $19.50 | $21.20 | $19.33 | $20.94 | $20.94 | 34,516,180 |
| 2015-11-18 | $19.18 | $20.15 | $19.03 | $19.32 | $19.32 | 18,781,250 |
| 2015-11-17 | $19.77 | $20.13 | $18.99 | $19.11 | $19.11 | 17,916,500 |
| 2015-11-16 | $18.45 | $19.78 | $18.35 | $19.75 | $19.75 | 17,384,240 |
| 2015-11-13 | $19.73 | $19.88 | $18.70 | $18.90 | $18.90 | 20,515,780 |
| 2015-11-12 | $20.82 | $20.98 | $19.89 | $20.13 | $20.13 | 27,942,100 |
| 2015-11-11 | $19.39 | $21.48 | $19.39 | $20.81 | $20.81 | 40,173,310 |
| 2015-11-10 | $19.72 | $20.35 | $19.31 | $19.53 | $19.53 | 24,335,530 |
| 2015-11-09 | $19.50 | $20.37 | $18.71 | $20.04 | $20.04 | 32,736,520 |
| 2015-11-06 | $19.78 | $20.49 | $19.70 | $19.98 | $19.98 | 31,305,220 |
| 2015-11-05 | $20.10 | $20.51 | $19.33 | $19.70 | $19.70 | 44,494,220 |
| 2015-11-04 | $18.59 | $20.32 | $18.58 | $20.32 | $20.32 | 45,687,320 |
| 2015-11-03 | $17.91 | $19.17 | $17.90 | $18.47 | $18.47 | 30,976,990 |
| 2015-11-02 | $17.01 | $18.65 | $16.87 | $17.81 | $17.81 | 32,211,180 |
| 2015-10-30 | $17.00 | $18.80 | $16.56 | $17.79 | $17.79 | 38,459,560 |
| 2015-10-29 | $16.80 | $17.72 | $16.51 | $17.30 | $17.30 | 27,391,470 |
| 2015-10-28 | $17.18 | $17.99 | $16.48 | $16.62 | $16.62 | 28,064,630 |
| 2015-10-27 | $16.85 | $17.60 | $15.84 | $17.45 | $17.45 | 30,607,800 |
| 2015-10-26 | $17.31 | $17.54 | $16.51 | $17.02 | $17.02 | 26,414,470 |
| 2015-10-23 | $16.69 | $17.38 | $16.51 | $17.14 | $17.14 | 29,754,140 |
| 2015-10-22 | $15.86 | $16.85 | $15.62 | $16.64 | $16.64 | 29,216,820 |
| 2015-10-21 | $17.50 | $17.82 | $16.09 | $16.09 | $16.09 | 32,659,300 |
| 2015-10-20 | $16.55 | $18.00 | $16.47 | $17.88 | $17.88 | 33,493,020 |
| 2015-10-19 | $17.30 | $17.31 | $16.22 | $16.69 | $16.69 | 26,148,350 |
| 2015-10-16 | $17.25 | $17.55 | $16.72 | $17.38 | $17.38 | 33,730,770 |
| 2015-10-15 | $15.31 | $17.28 | $15.31 | $17.25 | $17.25 | 34,638,250 |
| 2015-10-14 | $16.30 | $16.60 | $15.85 | $15.89 | $15.89 | 24,136,950 |
| 2015-10-13 | $15.80 | $16.90 | $15.68 | $16.60 | $16.60 | 29,805,690 |
| 2015-10-12 | $15.11 | $16.35 | $15.02 | $16.10 | $16.10 | 31,107,820 |
| 2015-10-09 | $14.58 | $15.28 | $14.42 | $14.99 | $14.99 | 26,829,140 |
| 2015-10-08 | $14.40 | $14.89 | $14.16 | $14.55 | $14.55 | 23,401,270 |
| 2015-10-07 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2015-10-06 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2015-10-05 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2015-10-02 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2015-10-01 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2015-09-30 | $14.10 | $14.31 | $13.21 | $13.79 | $13.79 | 15,007,010 |
| 2015-09-29 | $14.30 | $14.71 | $13.60 | $13.96 | $13.96 | 23,176,700 |
| 2015-09-28 | $13.76 | $15.14 | $13.58 | $14.84 | $14.84 | 27,360,410 |
| 2015-09-25 | $15.58 | $15.73 | $13.88 | $14.03 | $14.03 | 38,766,820 |
| 2015-09-24 | $13.98 | $15.22 | $13.98 | $15.22 | $15.22 | 23,587,220 |
| 2015-09-23 | $13.50 | $14.30 | $13.31 | $13.84 | $13.84 | 23,778,440 |
| 2015-09-22 | $14.00 | $14.31 | $13.40 | $13.86 | $13.86 | 28,074,250 |
| 2015-09-21 | $12.80 | $14.22 | $12.51 | $14.10 | $14.10 | 26,089,590 |
| 2015-09-18 | $12.75 | $13.33 | $12.38 | $13.14 | $13.14 | 19,226,780 |
| 2015-09-17 | $13.25 | $14.02 | $12.70 | $12.75 | $12.75 | 28,050,500 |
| 2015-09-16 | $11.85 | $13.27 | $11.85 | $13.27 | $13.27 | 23,166,650 |
| 2015-09-15 | $12.31 | $12.71 | $12.06 | $12.06 | $12.06 | 16,139,000 |
| 2015-09-14 | $14.79 | $14.79 | $13.40 | $13.40 | $13.40 | 20,619,530 |
| 2015-09-11 | $13.86 | $15.20 | $13.86 | $14.89 | $14.89 | 31,677,680 |
| 2015-09-10 | $14.20 | $14.75 | $13.81 | $14.00 | $14.00 | 29,818,830 |
| 2015-09-09 | $13.18 | $14.69 | $13.01 | $14.69 | $14.69 | 41,840,560 |
| 2015-09-08 | $12.03 | $13.60 | $11.75 | $13.35 | $13.35 | 25,818,960 |
| 2015-09-07 | $12.53 | $13.85 | $12.01 | $12.40 | $12.40 | 31,928,550 |
| 2015-09-04 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2015-09-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2015-09-02 | $13.50 | $14.72 | $12.92 | $12.92 | $12.92 | 33,152,710 |