Wuhu Token Science CompanyLTD (300088) Exchange: SHE
Data as of Oct. 8, 2025
$6.72 ($0.08) 1.20%
Wuhu Token Science CompanyLTD - Daily Information
Click for more stock information on Wuhu Token Science CompanyLTD.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $6.65 |
| Previous Close | $6.72 |
| High | $6.95 |
| Low | $6.64 |
| Adjusted Open | $6.65 |
| Previous Adjusted Close | $6.72 |
| Adjusted High | $6.95 |
| Adjusted Low | $6.64 |
Invest in Wuhu Token Science CompanyLTD (300088)
Historical Stock Data for Wuhu Token Science CompanyLTD (300088)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $6.65 | $6.95 | $6.64 | $6.72 | $6.72 | 132,871,010 |
| 2025-09-29 | $6.70 | $6.72 | $6.46 | $6.64 | $6.64 | 183,417,870 |
| 2025-09-26 | $7.18 | $7.27 | $6.96 | $6.97 | $6.97 | 132,217,040 |
| 2025-09-25 | $7.30 | $7.36 | $7.20 | $7.22 | $7.22 | 182,596,300 |
| 2025-09-24 | $7.07 | $7.45 | $6.95 | $7.44 | $7.44 | 282,674,970 |
| 2025-09-23 | $6.93 | $7.16 | $6.74 | $7.10 | $7.10 | 253,557,350 |
| 2025-09-22 | $7.07 | $7.18 | $6.82 | $6.92 | $6.92 | 154,862,110 |
| 2025-09-19 | $6.74 | $6.82 | $6.65 | $6.66 | $6.66 | 61,729,190 |
| 2025-09-18 | $6.82 | $6.93 | $6.65 | $6.73 | $6.73 | 102,873,000 |
| 2025-09-17 | $6.71 | $6.95 | $6.71 | $6.86 | $6.86 | 81,375,750 |
| 2025-09-16 | $6.60 | $6.77 | $6.58 | $6.76 | $6.76 | 61,722,240 |
| 2025-09-15 | $6.68 | $6.71 | $6.60 | $6.60 | $6.60 | 42,689,300 |
| 2025-09-12 | $6.71 | $6.76 | $6.67 | $6.68 | $6.68 | 54,800,100 |
| 2025-09-11 | $6.53 | $6.77 | $6.47 | $6.75 | $6.75 | 78,307,820 |
| 2025-09-10 | $6.59 | $6.66 | $6.52 | $6.54 | $6.54 | 48,567,690 |
| 2025-09-09 | $6.74 | $6.74 | $6.56 | $6.60 | $6.60 | 65,687,980 |
| 2025-09-08 | $6.85 | $6.87 | $6.70 | $6.77 | $6.77 | 74,660,570 |
| 2025-09-05 | $6.58 | $6.80 | $6.53 | $6.80 | $6.80 | 110,122,720 |
| 2025-09-04 | $6.53 | $6.79 | $6.42 | $6.55 | $6.55 | 116,606,740 |
| 2025-09-03 | $6.64 | $6.72 | $6.48 | $6.50 | $6.50 | 69,597,030 |
| 2025-09-02 | $6.85 | $6.87 | $6.58 | $6.64 | $6.64 | 97,231,040 |
| 2025-09-01 | $6.91 | $6.98 | $6.83 | $6.88 | $6.88 | 92,087,210 |
| 2025-08-29 | $7.01 | $7.03 | $6.87 | $6.92 | $6.92 | 93,627,470 |
| 2025-08-28 | $6.82 | $7.05 | $6.80 | $7.00 | $7.00 | 165,830,450 |
| 2025-08-27 | $6.86 | $7.06 | $6.74 | $6.76 | $6.76 | 147,822,540 |
| 2025-08-26 | $6.72 | $6.95 | $6.68 | $6.86 | $6.86 | 121,668,710 |
| 2025-08-25 | $6.83 | $6.87 | $6.67 | $6.74 | $6.74 | 107,782,920 |
| 2025-08-22 | $6.71 | $6.84 | $6.68 | $6.78 | $6.78 | 122,139,550 |
| 2025-08-21 | $6.65 | $7.00 | $6.50 | $6.80 | $6.80 | 211,073,900 |
| 2025-08-20 | $6.41 | $6.65 | $6.34 | $6.60 | $6.60 | 106,133,910 |
| 2025-08-19 | $6.44 | $6.46 | $6.36 | $6.41 | $6.41 | 50,368,490 |
| 2025-08-18 | $6.27 | $6.51 | $6.26 | $6.43 | $6.43 | 85,404,030 |
| 2025-08-15 | $6.11 | $6.25 | $6.11 | $6.25 | $6.25 | 48,407,000 |
| 2025-08-14 | $6.26 | $6.27 | $6.10 | $6.12 | $6.12 | 47,843,480 |
| 2025-08-13 | $6.23 | $6.27 | $6.21 | $6.24 | $6.24 | 37,452,490 |
| 2025-08-12 | $6.22 | $6.27 | $6.21 | $6.24 | $6.24 | 32,406,650 |
| 2025-08-11 | $6.12 | $6.25 | $6.11 | $6.24 | $6.24 | 41,844,560 |
| 2025-08-08 | $6.17 | $6.19 | $6.11 | $6.13 | $6.13 | 29,212,160 |
| 2025-08-07 | $6.21 | $6.27 | $6.16 | $6.19 | $6.19 | 41,174,680 |
| 2025-08-06 | $6.12 | $6.21 | $6.09 | $6.20 | $6.20 | 39,385,470 |
| 2025-08-05 | $6.08 | $6.15 | $6.07 | $6.14 | $6.14 | 30,996,930 |
| 2025-08-04 | $6.03 | $6.09 | $6.02 | $6.09 | $6.09 | 24,906,910 |
| 2025-08-01 | $6.04 | $6.10 | $6.01 | $6.07 | $6.07 | 32,555,070 |
| 2025-07-31 | $6.10 | $6.17 | $6.03 | $6.04 | $6.04 | 39,051,160 |
| 2025-07-30 | $6.18 | $6.20 | $6.07 | $6.11 | $6.11 | 40,432,530 |
| 2025-07-29 | $6.23 | $6.26 | $6.13 | $6.20 | $6.20 | 37,767,140 |
| 2025-07-28 | $6.15 | $6.28 | $6.11 | $6.24 | $6.24 | 53,420,820 |
| 2025-07-25 | $6.12 | $6.15 | $6.09 | $6.14 | $6.14 | 33,994,220 |
| 2025-07-24 | $6.05 | $6.11 | $6.03 | $6.11 | $6.11 | 35,984,630 |
| 2025-07-23 | $6.10 | $6.11 | $6.03 | $6.05 | $6.05 | 36,009,210 |
| 2025-07-22 | $6.08 | $6.11 | $6.05 | $6.09 | $6.09 | 32,063,220 |
| 2025-07-21 | $6.06 | $6.11 | $6.04 | $6.09 | $6.09 | 38,257,980 |
| 2025-07-18 | $6.09 | $6.12 | $6.02 | $6.06 | $6.06 | 30,906,700 |
| 2025-07-17 | $5.98 | $6.09 | $5.97 | $6.09 | $6.09 | 42,899,570 |
| 2025-07-16 | $5.98 | $6.04 | $5.96 | $5.99 | $5.99 | 24,029,710 |
| 2025-07-15 | $6.03 | $6.07 | $5.94 | $6.00 | $6.00 | 33,201,250 |
| 2025-07-14 | $6.02 | $6.04 | $5.98 | $6.03 | $6.03 | 25,160,600 |
| 2025-07-11 | $5.98 | $6.05 | $5.93 | $6.02 | $6.02 | 37,466,560 |
| 2025-07-10 | $5.97 | $6.01 | $5.94 | $5.99 | $5.99 | 25,418,900 |
| 2025-07-09 | $6.01 | $6.05 | $5.95 | $5.98 | $5.98 | 33,868,490 |
| 2025-07-08 | $5.87 | $6.00 | $5.87 | $5.99 | $5.99 | 38,836,660 |
| 2025-07-07 | $5.90 | $5.92 | $5.86 | $5.88 | $5.88 | 23,331,790 |
| 2025-07-04 | $6.00 | $6.02 | $5.90 | $5.91 | $5.91 | 37,165,160 |
| 2025-07-03 | $5.86 | $6.02 | $5.86 | $6.02 | $6.02 | 50,182,830 |
| 2025-07-02 | $5.94 | $5.94 | $5.84 | $5.87 | $5.87 | 26,968,260 |
| 2025-07-01 | $5.93 | $5.96 | $5.87 | $5.92 | $5.92 | 30,165,080 |
| 2025-06-30 | $5.95 | $5.99 | $5.92 | $5.96 | $5.96 | 31,843,390 |
| 2025-06-27 | $5.92 | $5.96 | $5.90 | $5.90 | $5.90 | 32,228,250 |
| 2025-06-26 | $5.91 | $5.97 | $5.87 | $5.88 | $5.88 | 36,111,560 |
| 2025-06-25 | $5.89 | $5.93 | $5.85 | $5.92 | $5.92 | 35,173,160 |
| 2025-06-24 | $5.75 | $5.88 | $5.74 | $5.88 | $5.88 | 40,006,540 |
| 2025-06-23 | $5.61 | $5.76 | $5.60 | $5.74 | $5.74 | 23,279,060 |
| 2025-06-20 | $5.69 | $5.73 | $5.62 | $5.64 | $5.64 | 19,591,010 |
| 2025-06-19 | $5.75 | $5.79 | $5.66 | $5.69 | $5.69 | 23,898,450 |
| 2025-06-18 | $5.65 | $5.77 | $5.64 | $5.76 | $5.76 | 27,285,350 |
| 2025-06-17 | $5.62 | $5.69 | $5.60 | $5.68 | $5.68 | 18,899,990 |
| 2025-06-13 | $5.69 | $5.71 | $5.57 | $5.59 | $5.59 | 28,344,870 |
| 2025-06-12 | $5.70 | $5.76 | $5.68 | $5.71 | $5.71 | 19,759,510 |
| 2025-06-11 | $5.74 | $5.84 | $5.73 | $5.76 | $5.76 | 23,307,400 |
| 2025-06-10 | $5.82 | $5.83 | $5.68 | $5.72 | $5.72 | 27,523,760 |
| 2025-06-09 | $5.80 | $5.86 | $5.78 | $5.82 | $5.82 | 24,539,060 |
| 2025-06-06 | $5.80 | $5.82 | $5.74 | $5.77 | $5.77 | 19,263,590 |
| 2025-06-05 | $5.73 | $5.83 | $5.70 | $5.82 | $5.82 | 27,449,840 |
| 2025-06-04 | $5.71 | $5.75 | $5.69 | $5.73 | $5.73 | 18,883,770 |
| 2025-06-03 | $5.71 | $5.77 | $5.68 | $5.69 | $5.69 | 20,966,720 |
| 2025-05-30 | $5.81 | $5.81 | $5.71 | $5.72 | $5.72 | 21,920,410 |
| 2025-05-29 | $5.71 | $5.85 | $5.71 | $5.84 | $5.84 | 24,755,050 |
| 2025-05-28 | $5.75 | $5.79 | $5.68 | $5.71 | $5.71 | 17,193,870 |
| 2025-05-27 | $5.79 | $5.79 | $5.70 | $5.75 | $5.75 | 19,739,980 |
| 2025-05-26 | $5.74 | $5.83 | $5.72 | $5.80 | $5.80 | 16,629,520 |
| 2025-05-23 | $5.78 | $5.88 | $5.74 | $5.74 | $5.74 | 24,649,430 |
| 2025-05-22 | $5.90 | $5.93 | $5.78 | $5.82 | $5.82 | 38,000,880 |
| 2025-05-21 | $5.99 | $6.00 | $5.93 | $5.95 | $5.95 | 23,791,420 |
| 2025-05-20 | $6.00 | $6.02 | $5.94 | $6.01 | $6.01 | 23,648,820 |
| 2025-05-19 | $5.95 | $6.00 | $5.88 | $6.00 | $6.00 | 26,664,980 |
| 2025-05-16 | $5.95 | $6.02 | $5.94 | $5.96 | $5.96 | 25,882,720 |
| 2025-05-15 | $6.02 | $6.11 | $5.96 | $5.97 | $5.97 | 33,456,550 |
| 2025-05-14 | $6.02 | $6.07 | $5.96 | $6.04 | $6.04 | 31,358,200 |
| 2025-05-13 | $6.15 | $6.17 | $6.00 | $6.02 | $6.02 | 35,480,800 |
| 2025-05-12 | $6.02 | $6.07 | $6.01 | $6.07 | $6.07 | 35,112,340 |
| 2025-05-09 | $6.02 | $6.05 | $5.93 | $5.95 | $5.95 | 35,500,880 |
| 2025-05-08 | $5.99 | $6.10 | $5.93 | $6.05 | $6.05 | 46,970,310 |
| 2025-05-07 | $6.07 | $6.29 | $5.97 | $6.02 | $6.02 | 96,045,930 |
| 2025-05-06 | $5.70 | $5.90 | $5.70 | $5.88 | $5.88 | 43,097,410 |
| 2025-04-30 | $5.61 | $5.70 | $5.60 | $5.67 | $5.67 | 29,865,040 |
| 2025-04-29 | $5.54 | $5.65 | $5.53 | $5.60 | $5.60 | 25,437,850 |
| 2025-04-28 | $5.62 | $5.65 | $5.54 | $5.57 | $5.57 | 25,512,680 |
| 2025-04-25 | $5.60 | $5.65 | $5.56 | $5.57 | $5.57 | 36,477,340 |
| 2025-04-24 | $5.53 | $5.54 | $5.45 | $5.50 | $5.50 | 26,850,900 |
| 2025-04-23 | $5.53 | $5.58 | $5.48 | $5.53 | $5.53 | 36,678,360 |
| 2025-04-22 | $5.45 | $5.48 | $5.42 | $5.45 | $5.45 | 20,907,800 |
| 2025-04-21 | $5.38 | $5.47 | $5.32 | $5.46 | $5.46 | 27,264,160 |
| 2025-04-18 | $5.34 | $5.39 | $5.30 | $5.36 | $5.36 | 20,712,920 |
| 2025-04-17 | $5.29 | $5.40 | $5.28 | $5.34 | $5.34 | 23,321,350 |
| 2025-04-16 | $5.40 | $5.43 | $5.24 | $5.34 | $5.34 | 31,686,960 |
| 2025-04-15 | $5.46 | $5.52 | $5.38 | $5.44 | $5.44 | 33,355,970 |
| 2025-04-14 | $5.59 | $5.69 | $5.45 | $5.50 | $5.50 | 54,716,780 |
| 2025-04-11 | $5.22 | $5.41 | $5.19 | $5.34 | $5.34 | 40,580,630 |
| 2025-04-10 | $5.41 | $5.49 | $5.30 | $5.30 | $5.30 | 65,069,990 |
| 2025-04-09 | $4.95 | $5.19 | $4.66 | $5.14 | $5.14 | 72,987,820 |
| 2025-04-08 | $4.97 | $5.25 | $4.92 | $5.05 | $5.05 | 82,063,870 |
| 2025-04-07 | $5.68 | $5.73 | $4.85 | $4.87 | $4.87 | 109,354,460 |
| 2025-04-03 | $6.10 | $6.19 | $6.01 | $6.06 | $6.06 | 35,090,820 |
| 2025-04-02 | $6.17 | $6.22 | $6.15 | $6.16 | $6.16 | 23,004,770 |
| 2025-04-01 | $6.19 | $6.25 | $6.17 | $6.17 | $6.17 | 25,043,340 |
| 2025-03-31 | $6.23 | $6.25 | $6.10 | $6.17 | $6.17 | 35,477,030 |
| 2025-03-28 | $6.27 | $6.33 | $6.25 | $6.26 | $6.26 | 27,448,270 |
| 2025-03-27 | $6.29 | $6.35 | $6.18 | $6.29 | $6.29 | 34,235,170 |
| 2025-03-26 | $6.30 | $6.37 | $6.29 | $6.30 | $6.30 | 33,569,840 |
| 2025-03-25 | $6.37 | $6.40 | $6.26 | $6.32 | $6.32 | 36,786,630 |
| 2025-03-24 | $6.46 | $6.48 | $6.25 | $6.38 | $6.38 | 57,757,710 |
| 2025-03-21 | $6.60 | $6.63 | $6.41 | $6.46 | $6.46 | 74,888,710 |
| 2025-03-20 | $6.75 | $6.81 | $6.64 | $6.65 | $6.65 | 58,476,030 |
| 2025-03-19 | $6.85 | $6.87 | $6.70 | $6.75 | $6.75 | 59,358,370 |
| 2025-03-18 | $6.96 | $6.97 | $6.83 | $6.86 | $6.86 | 90,856,850 |
| 2025-03-17 | $6.72 | $7.00 | $6.69 | $6.94 | $6.94 | 137,442,970 |
| 2025-03-14 | $6.49 | $6.73 | $6.45 | $6.70 | $6.70 | 79,762,090 |
| 2025-03-13 | $6.70 | $6.70 | $6.44 | $6.52 | $6.52 | 82,485,570 |
| 2025-03-12 | $6.68 | $6.80 | $6.64 | $6.72 | $6.72 | 79,205,970 |
| 2025-03-11 | $6.60 | $6.71 | $6.56 | $6.66 | $6.66 | 44,916,110 |
| 2025-03-10 | $6.63 | $6.82 | $6.60 | $6.69 | $6.69 | 60,133,360 |
| 2025-03-07 | $6.72 | $6.74 | $6.58 | $6.63 | $6.63 | 56,876,570 |
| 2025-03-06 | $6.66 | $6.79 | $6.62 | $6.74 | $6.74 | 65,829,460 |
| 2025-03-05 | $6.60 | $6.65 | $6.51 | $6.62 | $6.62 | 40,820,190 |
| 2025-03-04 | $6.48 | $6.64 | $6.46 | $6.63 | $6.63 | 44,227,030 |
| 2025-03-03 | $6.54 | $6.72 | $6.44 | $6.53 | $6.53 | 55,707,180 |
| 2025-02-28 | $6.79 | $6.80 | $6.49 | $6.53 | $6.53 | 70,517,710 |
| 2025-02-27 | $6.90 | $6.92 | $6.72 | $6.85 | $6.85 | 73,605,450 |
| 2025-02-26 | $6.98 | $7.03 | $6.86 | $6.93 | $6.93 | 82,033,790 |
| 2025-02-25 | $6.69 | $7.04 | $6.65 | $6.91 | $6.91 | 110,314,950 |
| 2025-02-24 | $6.87 | $6.87 | $6.73 | $6.77 | $6.77 | 76,247,120 |
| 2025-02-20 | $6.58 | $6.88 | $6.55 | $6.86 | $6.86 | 119,824,000 |
| 2025-02-19 | $6.46 | $6.60 | $6.45 | $6.59 | $6.59 | 51,299,870 |
| 2025-02-18 | $6.68 | $6.75 | $6.46 | $6.50 | $6.50 | 61,327,400 |
| 2025-02-17 | $6.63 | $6.78 | $6.62 | $6.71 | $6.71 | 80,101,720 |
| 2025-02-14 | $6.56 | $6.70 | $6.55 | $6.63 | $6.63 | 56,181,470 |
| 2025-02-13 | $6.69 | $6.70 | $6.55 | $6.56 | $6.56 | 54,518,780 |
| 2025-02-12 | $6.61 | $6.71 | $6.60 | $6.69 | $6.69 | 54,695,290 |
| 2025-02-11 | $6.66 | $6.74 | $6.60 | $6.62 | $6.62 | 55,761,250 |
| 2025-02-10 | $6.65 | $6.69 | $6.60 | $6.67 | $6.67 | 67,397,770 |
| 2025-02-07 | $6.45 | $6.73 | $6.43 | $6.66 | $6.66 | 93,654,130 |
| 2025-02-06 | $6.17 | $6.41 | $6.15 | $6.41 | $6.41 | 63,815,000 |
| 2025-02-05 | $6.27 | $6.37 | $6.25 | $6.30 | $6.30 | 35,231,830 |
| 2025-01-27 | $6.36 | $6.42 | $6.20 | $6.20 | $6.20 | 31,946,180 |
| 2025-01-24 | $6.21 | $6.36 | $6.19 | $6.36 | $6.36 | 38,872,350 |
| 2025-01-23 | $6.35 | $6.48 | $6.22 | $6.22 | $6.22 | 51,281,700 |
| 2025-01-22 | $6.30 | $6.34 | $6.24 | $6.28 | $6.28 | 29,404,700 |
| 2025-01-21 | $6.34 | $6.38 | $6.22 | $6.35 | $6.35 | 37,429,960 |
| 2025-01-20 | $6.25 | $6.42 | $6.23 | $6.33 | $6.33 | 54,344,490 |
| 2025-01-17 | $6.16 | $6.26 | $6.11 | $6.20 | $6.20 | 36,072,640 |
| 2025-01-16 | $6.12 | $6.27 | $6.11 | $6.19 | $6.19 | 53,434,540 |
| 2025-01-15 | $6.15 | $6.19 | $6.04 | $6.09 | $6.09 | 40,240,600 |
| 2025-01-14 | $5.84 | $6.21 | $5.79 | $6.18 | $6.18 | 64,669,660 |
| 2025-01-13 | $5.73 | $5.85 | $5.64 | $5.81 | $5.81 | 35,495,000 |
| 2025-01-09 | $5.98 | $6.09 | $5.96 | $6.00 | $6.00 | 35,262,700 |
| 2025-01-08 | $6.11 | $6.11 | $5.82 | $6.01 | $6.01 | 55,669,340 |
| 2025-01-07 | $6.00 | $6.16 | $6.00 | $6.15 | $6.15 | 40,043,800 |
| 2025-01-06 | $6.05 | $6.14 | $5.94 | $6.00 | $6.00 | 44,546,080 |
| 2025-01-03 | $6.27 | $6.34 | $6.02 | $6.06 | $6.06 | 59,724,400 |
| 2025-01-02 | $6.53 | $6.56 | $6.16 | $6.25 | $6.25 | 65,615,110 |
| 2024-12-31 | $6.88 | $6.91 | $6.53 | $6.54 | $6.54 | 73,420,900 |
| 2024-12-30 | $6.84 | $6.98 | $6.66 | $6.89 | $6.89 | 78,581,170 |
| 2024-12-27 | $6.76 | $6.92 | $6.68 | $6.77 | $6.77 | 54,037,660 |
| 2024-12-26 | $6.69 | $6.85 | $6.65 | $6.76 | $6.76 | 41,545,700 |
| 2024-12-25 | $6.88 | $6.91 | $6.65 | $6.71 | $6.71 | 53,579,050 |
| 2024-12-24 | $6.81 | $6.92 | $6.74 | $6.90 | $6.90 | 50,002,120 |
| 2024-12-23 | $7.06 | $7.14 | $6.79 | $6.80 | $6.80 | 63,472,860 |
| 2024-12-20 | $7.05 | $7.17 | $7.00 | $7.08 | $7.08 | 61,815,140 |
| 2024-12-19 | $6.84 | $7.10 | $6.81 | $7.07 | $7.07 | 78,833,760 |
| 2024-12-18 | $6.79 | $7.01 | $6.73 | $6.92 | $6.92 | 58,782,790 |
| 2024-12-17 | $6.87 | $6.96 | $6.73 | $6.77 | $6.77 | 57,040,240 |
| 2024-12-16 | $7.09 | $7.16 | $6.88 | $6.92 | $6.92 | 83,464,330 |
| 2024-12-13 | $7.22 | $7.30 | $7.11 | $7.12 | $7.12 | 127,225,460 |
| 2024-12-12 | $7.20 | $7.28 | $7.15 | $7.28 | $7.28 | 86,376,500 |
| 2024-12-11 | $7.01 | $7.26 | $6.99 | $7.20 | $7.20 | 91,632,200 |
| 2024-12-10 | $7.25 | $7.30 | $7.02 | $7.03 | $7.03 | 103,354,310 |
| 2024-12-09 | $6.97 | $7.18 | $6.86 | $6.99 | $6.99 | 71,074,100 |
| 2024-12-06 | $6.89 | $7.00 | $6.80 | $6.96 | $6.96 | 66,511,600 |
| 2024-12-05 | $6.72 | $6.88 | $6.72 | $6.87 | $6.87 | 53,660,140 |
| 2024-12-04 | $6.88 | $6.91 | $6.71 | $6.75 | $6.75 | 58,531,900 |
| 2024-12-03 | $6.98 | $7.04 | $6.80 | $6.91 | $6.91 | 68,045,380 |
| 2024-12-02 | $6.82 | $7.05 | $6.82 | $6.98 | $6.98 | 78,640,720 |
| 2024-11-29 | $6.78 | $6.95 | $6.64 | $6.85 | $6.85 | 77,536,450 |
| 2024-11-28 | $6.83 | $6.89 | $6.74 | $6.77 | $6.77 | 60,845,930 |
| 2024-11-27 | $6.68 | $6.82 | $6.44 | $6.82 | $6.82 | 82,152,150 |
| 2024-11-26 | $6.80 | $6.93 | $6.68 | $6.71 | $6.71 | 61,847,460 |
| 2024-11-25 | $6.91 | $6.99 | $6.66 | $6.82 | $6.82 | 84,868,540 |
| 2024-11-22 | $7.29 | $7.45 | $6.92 | $6.94 | $6.94 | 107,449,960 |
| 2024-11-21 | $7.38 | $7.38 | $7.15 | $7.29 | $7.29 | 95,401,940 |
| 2024-11-20 | $7.33 | $7.48 | $7.22 | $7.41 | $7.41 | 106,830,710 |
| 2024-11-19 | $6.97 | $7.35 | $6.95 | $7.35 | $7.35 | 121,549,250 |
| 2024-11-18 | $7.29 | $7.39 | $6.88 | $6.93 | $6.93 | 105,065,740 |
| 2024-11-15 | $7.30 | $7.61 | $7.21 | $7.23 | $7.23 | 117,042,270 |
| 2024-11-14 | $7.69 | $7.85 | $7.30 | $7.33 | $7.33 | 132,915,730 |
| 2024-11-13 | $7.80 | $7.84 | $7.50 | $7.74 | $7.74 | 192,950,170 |
| 2024-11-12 | $7.58 | $8.35 | $7.44 | $8.04 | $8.04 | 324,931,460 |
| 2024-11-11 | $7.22 | $7.53 | $7.17 | $7.52 | $7.52 | 156,301,070 |
| 2024-11-08 | $7.35 | $7.48 | $7.20 | $7.26 | $7.26 | 150,605,990 |
| 2024-11-07 | $7.03 | $7.28 | $6.98 | $7.27 | $7.27 | 147,224,550 |
| 2024-11-06 | $7.20 | $7.20 | $6.98 | $7.05 | $7.05 | 148,845,910 |
| 2024-11-05 | $6.80 | $7.20 | $6.80 | $7.15 | $7.15 | 145,181,190 |
| 2024-11-04 | $6.61 | $6.92 | $6.58 | $6.79 | $6.79 | 93,025,200 |
| 2024-11-01 | $7.17 | $7.27 | $6.65 | $6.66 | $6.66 | 194,964,420 |
| 2024-10-31 | $7.66 | $7.70 | $7.15 | $7.29 | $7.29 | 263,231,620 |
| 2024-10-30 | $6.99 | $7.60 | $6.87 | $7.54 | $7.54 | 303,226,990 |
| 2024-10-29 | $6.78 | $7.25 | $6.75 | $6.95 | $6.95 | 209,292,460 |
| 2024-10-28 | $6.74 | $6.80 | $6.57 | $6.79 | $6.79 | 107,103,730 |
| 2024-10-25 | $6.78 | $6.85 | $6.67 | $6.73 | $6.73 | 116,022,470 |
| 2024-10-24 | $6.76 | $6.79 | $6.65 | $6.78 | $6.78 | 76,453,310 |
| 2024-10-23 | $6.86 | $6.98 | $6.77 | $6.81 | $6.81 | 109,376,480 |
| 2024-10-22 | $7.04 | $7.07 | $6.83 | $6.91 | $6.91 | 137,723,940 |
| 2024-10-21 | $6.99 | $7.27 | $6.93 | $7.03 | $7.03 | 187,429,460 |
| 2024-10-18 | $6.50 | $7.12 | $6.45 | $6.89 | $6.89 | 178,604,560 |
| 2024-10-17 | $6.46 | $6.78 | $6.44 | $6.55 | $6.55 | 139,205,450 |
| 2024-10-16 | $6.39 | $6.56 | $6.34 | $6.42 | $6.42 | 83,328,180 |
| 2024-10-15 | $6.60 | $6.84 | $6.49 | $6.49 | $6.49 | 141,528,750 |
| 2024-10-14 | $6.33 | $6.65 | $6.13 | $6.62 | $6.62 | 139,743,330 |
| 2024-10-11 | $6.75 | $6.77 | $6.20 | $6.30 | $6.30 | 150,463,180 |
| 2024-10-10 | $7.09 | $7.21 | $6.66 | $6.79 | $6.79 | 187,718,090 |
| 2024-10-09 | $7.36 | $7.60 | $6.85 | $6.93 | $6.93 | 336,879,920 |
| 2024-10-08 | $7.44 | $7.44 | $6.74 | $7.44 | $7.44 | 333,428,550 |
| 2024-09-30 | $5.52 | $6.22 | $5.48 | $6.20 | $6.20 | 275,737,900 |
| 2024-09-27 | $5.05 | $5.37 | $5.01 | $5.27 | $5.27 | 166,049,380 |
| 2024-09-26 | $4.81 | $4.96 | $4.78 | $4.96 | $4.96 | 109,283,050 |
| 2024-09-25 | $4.82 | $4.95 | $4.80 | $4.82 | $4.82 | 120,652,390 |
| 2024-09-24 | $4.66 | $4.82 | $4.61 | $4.81 | $4.81 | 109,418,250 |
| 2024-09-23 | $4.63 | $4.76 | $4.55 | $4.67 | $4.67 | 81,851,840 |
| 2024-09-20 | $4.65 | $4.69 | $4.55 | $4.59 | $4.59 | 64,321,110 |
| 2024-09-19 | $4.62 | $4.70 | $4.56 | $4.65 | $4.65 | 64,121,510 |
| 2024-09-18 | $4.63 | $4.67 | $4.48 | $4.56 | $4.56 | 58,260,910 |
| 2024-09-13 | $4.69 | $4.73 | $4.63 | $4.63 | $4.63 | 66,153,660 |
| 2024-09-12 | $4.84 | $4.85 | $4.70 | $4.72 | $4.72 | 80,123,780 |
| 2024-09-11 | $4.90 | $4.93 | $4.77 | $4.80 | $4.80 | 122,092,990 |
| 2024-09-10 | $4.89 | $5.03 | $4.71 | $5.02 | $5.02 | 163,648,470 |
| 2024-09-09 | $4.95 | $4.99 | $4.81 | $4.83 | $4.83 | 126,792,010 |
| 2024-09-06 | $5.00 | $5.02 | $4.80 | $4.83 | $4.83 | 126,283,470 |
| 2024-09-05 | $5.06 | $5.10 | $4.93 | $5.01 | $5.01 | 168,907,600 |
| 2024-09-04 | $5.42 | $5.60 | $5.03 | $5.19 | $5.19 | 234,966,380 |
| 2024-09-03 | $5.30 | $5.58 | $5.25 | $5.45 | $5.45 | 229,567,440 |
| 2024-09-02 | $5.47 | $5.74 | $5.42 | $5.55 | $5.55 | 379,226,040 |
| 2024-08-30 | $5.52 | $5.75 | $5.37 | $5.47 | $5.47 | 492,199,290 |
| 2024-08-29 | $4.51 | $5.30 | $4.51 | $5.30 | $5.30 | 316,449,140 |
| 2024-08-28 | $4.53 | $4.54 | $4.33 | $4.42 | $4.42 | 94,072,740 |
| 2024-08-27 | $4.78 | $4.81 | $4.53 | $4.59 | $4.59 | 132,854,150 |
| 2024-08-26 | $4.42 | $5.07 | $4.42 | $4.89 | $4.89 | 179,301,320 |
| 2024-08-23 | $4.35 | $4.53 | $4.26 | $4.44 | $4.44 | 54,523,550 |
| 2024-08-22 | $4.42 | $4.46 | $4.31 | $4.33 | $4.33 | 37,186,600 |
| 2024-08-21 | $4.46 | $4.55 | $4.42 | $4.43 | $4.43 | 43,370,060 |
| 2024-08-20 | $4.50 | $4.56 | $4.45 | $4.48 | $4.48 | 44,803,860 |
| 2024-08-19 | $4.57 | $4.63 | $4.46 | $4.48 | $4.48 | 61,088,500 |
| 2024-08-16 | $4.48 | $4.67 | $4.48 | $4.63 | $4.63 | 93,192,030 |
| 2024-08-15 | $4.33 | $4.55 | $4.31 | $4.48 | $4.48 | 69,847,180 |
| 2024-08-14 | $4.33 | $4.37 | $4.27 | $4.33 | $4.33 | 33,404,900 |
| 2024-08-13 | $4.26 | $4.32 | $4.23 | $4.31 | $4.31 | 30,209,600 |
| 2024-08-12 | $4.39 | $4.41 | $4.24 | $4.26 | $4.26 | 51,063,730 |
| 2024-08-09 | $4.30 | $4.51 | $4.26 | $4.41 | $4.41 | 73,327,400 |
| 2024-08-08 | $4.23 | $4.30 | $4.18 | $4.26 | $4.26 | 31,838,400 |
| 2024-08-07 | $4.27 | $4.29 | $4.22 | $4.24 | $4.24 | 24,139,770 |
| 2024-08-06 | $4.28 | $4.31 | $4.21 | $4.26 | $4.26 | 32,595,370 |
| 2024-08-05 | $4.38 | $4.42 | $4.21 | $4.22 | $4.22 | 52,042,200 |
| 2024-08-02 | $4.55 | $4.58 | $4.41 | $4.44 | $4.44 | 32,332,600 |
| 2024-08-01 | $4.59 | $4.65 | $4.55 | $4.60 | $4.60 | 35,647,300 |
| 2024-07-31 | $4.35 | $4.59 | $4.34 | $4.59 | $4.59 | 55,426,010 |
| 2024-07-30 | $4.36 | $4.41 | $4.30 | $4.37 | $4.37 | 29,497,670 |
| 2024-07-29 | $4.29 | $4.46 | $4.26 | $4.36 | $4.36 | 39,589,200 |
| 2024-07-26 | $4.23 | $4.34 | $4.22 | $4.30 | $4.30 | 29,726,170 |
| 2024-07-25 | $4.22 | $4.28 | $4.16 | $4.24 | $4.24 | 29,341,270 |
| 2024-07-24 | $4.34 | $4.37 | $4.24 | $4.25 | $4.25 | 34,106,790 |
| 2024-07-23 | $4.47 | $4.48 | $4.34 | $4.35 | $4.35 | 33,360,900 |
| 2024-07-22 | $4.49 | $4.53 | $4.44 | $4.48 | $4.48 | 24,748,270 |
| 2024-07-19 | $4.48 | $4.54 | $4.43 | $4.49 | $4.49 | 29,438,490 |
| 2024-07-18 | $4.56 | $4.57 | $4.38 | $4.49 | $4.49 | 47,652,330 |
| 2024-07-17 | $4.75 | $4.75 | $4.60 | $4.61 | $4.61 | 35,494,580 |
| 2024-07-16 | $4.60 | $4.77 | $4.58 | $4.76 | $4.76 | 48,938,610 |
| 2024-07-15 | $4.70 | $4.74 | $4.57 | $4.59 | $4.59 | 26,532,840 |
| 2024-07-12 | $4.78 | $4.78 | $4.68 | $4.72 | $4.72 | 33,274,170 |
| 2024-07-11 | $4.73 | $4.82 | $4.67 | $4.81 | $4.81 | 51,989,820 |
| 2024-07-10 | $4.66 | $4.73 | $4.59 | $4.67 | $4.67 | 51,769,330 |
| 2024-07-09 | $4.35 | $4.64 | $4.33 | $4.62 | $4.62 | 54,674,330 |
| 2024-07-08 | $4.44 | $4.50 | $4.32 | $4.35 | $4.35 | 29,821,620 |
| 2024-07-05 | $4.47 | $4.51 | $4.39 | $4.48 | $4.48 | 20,858,610 |
| 2024-07-04 | $4.56 | $4.59 | $4.47 | $4.48 | $4.48 | 25,605,600 |
| 2024-07-03 | $4.56 | $4.61 | $4.52 | $4.55 | $4.55 | 24,028,910 |
| 2024-07-02 | $4.63 | $4.64 | $4.54 | $4.56 | $4.56 | 25,053,710 |
| 2024-07-01 | $4.70 | $4.73 | $4.53 | $4.63 | $4.63 | 37,130,260 |
| 2024-06-28 | $4.56 | $4.79 | $4.51 | $4.70 | $4.70 | 43,842,740 |
| 2024-06-27 | $4.58 | $4.71 | $4.56 | $4.57 | $4.57 | 37,272,070 |
| 2024-06-26 | $4.42 | $4.63 | $4.34 | $4.62 | $4.62 | 36,126,640 |
| 2024-06-25 | $4.54 | $4.60 | $4.35 | $4.39 | $4.39 | 36,997,600 |
| 2024-06-24 | $4.69 | $4.74 | $4.53 | $4.54 | $4.54 | 29,967,870 |
| 2024-06-21 | $4.70 | $4.77 | $4.60 | $4.72 | $4.72 | 30,325,300 |
| 2024-06-20 | $4.84 | $4.87 | $4.71 | $4.73 | $4.73 | 26,750,590 |
| 2024-06-19 | $4.92 | $4.96 | $4.82 | $4.87 | $4.87 | 26,163,410 |
| 2024-06-18 | $4.83 | $4.92 | $4.81 | $4.89 | $4.89 | 30,746,590 |
| 2024-06-17 | $4.71 | $4.87 | $4.70 | $4.83 | $4.83 | 37,353,820 |
| 2024-06-14 | $4.67 | $4.75 | $4.65 | $4.73 | $4.73 | 24,717,100 |
| 2024-06-13 | $4.72 | $4.77 | $4.69 | $4.71 | $4.71 | 25,587,700 |
| 2024-06-12 | $4.67 | $4.80 | $4.66 | $4.72 | $4.72 | 31,713,600 |
| 2024-06-11 | $4.53 | $4.67 | $4.47 | $4.66 | $4.66 | 28,053,470 |
| 2024-06-07 | $4.58 | $4.64 | $4.51 | $4.56 | $4.56 | 26,775,110 |
| 2024-06-06 | $4.73 | $4.79 | $4.57 | $4.60 | $4.60 | 33,236,030 |
| 2024-06-05 | $4.72 | $4.78 | $4.69 | $4.70 | $4.70 | 25,154,950 |
| 2024-06-04 | $4.75 | $4.79 | $4.65 | $4.72 | $4.72 | 30,771,920 |
| 2024-06-03 | $4.96 | $4.96 | $4.73 | $4.77 | $4.77 | 35,073,900 |
| 2024-05-31 | $4.76 | $4.91 | $4.75 | $4.84 | $4.84 | 32,011,400 |
| 2024-05-30 | $4.70 | $4.81 | $4.63 | $4.76 | $4.76 | 30,482,320 |
| 2024-05-29 | $4.70 | $4.76 | $4.67 | $4.70 | $4.70 | 21,673,010 |
| 2024-05-28 | $4.78 | $4.82 | $4.70 | $4.71 | $4.71 | 27,109,120 |
| 2024-05-27 | $4.76 | $4.83 | $4.65 | $4.78 | $4.78 | 38,018,050 |
| 2024-05-24 | $4.93 | $4.93 | $4.77 | $4.78 | $4.78 | 39,135,460 |
| 2024-05-23 | $5.07 | $5.08 | $4.91 | $4.93 | $4.93 | 33,487,970 |
| 2024-05-22 | $5.00 | $5.07 | $4.99 | $5.06 | $5.06 | 29,358,300 |
| 2024-05-21 | $5.00 | $5.05 | $4.96 | $5.00 | $5.00 | 23,787,150 |
| 2024-05-20 | $5.05 | $5.09 | $4.99 | $5.02 | $5.02 | 28,408,490 |
| 2024-05-17 | $4.89 | $5.03 | $4.86 | $5.03 | $5.03 | 35,566,120 |
| 2024-05-16 | $4.87 | $4.94 | $4.86 | $4.87 | $4.87 | 22,672,990 |
| 2024-05-15 | $4.89 | $4.94 | $4.85 | $4.85 | $4.85 | 19,722,190 |
| 2024-05-14 | $4.91 | $5.03 | $4.89 | $4.91 | $4.91 | 26,514,300 |
| 2024-05-13 | $4.97 | $4.99 | $4.88 | $4.89 | $4.89 | 28,372,300 |
| 2024-05-10 | $5.13 | $5.15 | $4.98 | $5.01 | $5.01 | 31,784,230 |
| 2024-05-09 | $5.07 | $5.16 | $5.07 | $5.13 | $5.13 | 23,084,630 |
| 2024-05-08 | $5.21 | $5.21 | $5.07 | $5.07 | $5.07 | 24,423,620 |
| 2024-05-07 | $5.23 | $5.25 | $5.17 | $5.22 | $5.22 | 23,646,010 |
| 2024-05-06 | $5.25 | $5.30 | $5.21 | $5.23 | $5.23 | 33,662,070 |
| 2024-04-30 | $5.23 | $5.24 | $5.12 | $5.17 | $5.17 | 28,718,640 |
| 2024-04-29 | $5.02 | $5.22 | $5.01 | $5.21 | $5.21 | 42,136,720 |
| 2024-04-26 | $4.83 | $5.03 | $4.81 | $5.02 | $5.02 | 40,054,010 |
| 2024-04-25 | $4.90 | $4.99 | $4.86 | $4.90 | $4.90 | 27,685,790 |
| 2024-04-24 | $4.85 | $4.92 | $4.81 | $4.92 | $4.92 | 25,053,050 |
| 2024-04-23 | $4.88 | $4.93 | $4.83 | $4.83 | $4.83 | 21,965,730 |
| 2024-04-22 | $4.87 | $4.95 | $4.78 | $4.86 | $4.86 | 24,713,830 |
| 2024-04-19 | $4.97 | $5.01 | $4.87 | $4.91 | $4.91 | 30,900,580 |
| 2024-04-18 | $5.00 | $5.10 | $4.91 | $5.01 | $5.01 | 34,057,640 |
| 2024-04-17 | $4.77 | $4.99 | $4.77 | $4.99 | $4.99 | 40,683,650 |
| 2024-04-16 | $4.94 | $5.00 | $4.69 | $4.70 | $4.70 | 46,018,230 |
| 2024-04-15 | $5.02 | $5.09 | $4.90 | $4.98 | $4.98 | 45,368,030 |
| 2024-04-12 | $5.07 | $5.14 | $5.00 | $5.01 | $5.01 | 30,137,070 |
| 2024-04-11 | $5.04 | $5.17 | $5.03 | $5.07 | $5.07 | 27,534,630 |
| 2024-04-10 | $5.26 | $5.26 | $5.05 | $5.09 | $5.09 | 28,045,700 |
| 2024-04-09 | $5.16 | $5.27 | $5.15 | $5.25 | $5.25 | 26,669,920 |
| 2024-04-08 | $5.29 | $5.31 | $5.15 | $5.16 | $5.16 | 32,765,720 |
| 2024-04-03 | $5.39 | $5.39 | $5.25 | $5.32 | $5.32 | 35,381,160 |
| 2024-04-02 | $5.50 | $5.51 | $5.36 | $5.41 | $5.41 | 42,269,080 |
| 2024-04-01 | $5.33 | $5.53 | $5.31 | $5.52 | $5.52 | 53,153,200 |
| 2024-03-29 | $5.21 | $5.33 | $5.11 | $5.32 | $5.32 | 41,895,120 |
| 2024-03-28 | $5.03 | $5.27 | $5.02 | $5.21 | $5.21 | 50,447,910 |
| 2024-03-27 | $5.30 | $5.31 | $5.00 | $5.01 | $5.01 | 55,636,040 |
| 2024-03-26 | $5.29 | $5.38 | $5.24 | $5.31 | $5.31 | 40,931,930 |
| 2024-03-25 | $5.51 | $5.53 | $5.30 | $5.30 | $5.30 | 51,220,230 |
| 2024-03-22 | $5.55 | $5.61 | $5.45 | $5.54 | $5.54 | 48,366,820 |
| 2024-03-21 | $5.61 | $5.68 | $5.56 | $5.59 | $5.59 | 38,818,600 |
| 2024-03-20 | $5.63 | $5.66 | $5.57 | $5.64 | $5.64 | 45,254,760 |
| 2024-03-19 | $5.68 | $5.76 | $5.61 | $5.63 | $5.63 | 61,381,940 |
| 2024-03-18 | $5.54 | $5.66 | $5.53 | $5.66 | $5.66 | 58,021,470 |
| 2024-03-15 | $5.46 | $5.53 | $5.40 | $5.52 | $5.52 | 37,506,140 |
| 2024-03-14 | $5.53 | $5.58 | $5.41 | $5.47 | $5.47 | 46,362,910 |
| 2024-03-13 | $5.56 | $5.64 | $5.49 | $5.58 | $5.58 | 61,101,840 |
| 2024-03-12 | $5.50 | $5.59 | $5.47 | $5.55 | $5.55 | 54,863,640 |
| 2024-03-11 | $5.36 | $5.48 | $5.34 | $5.48 | $5.48 | 49,260,210 |
| 2024-03-08 | $5.32 | $5.48 | $5.27 | $5.43 | $5.43 | 57,209,060 |
| 2024-03-07 | $5.44 | $5.50 | $5.28 | $5.28 | $5.28 | 81,605,730 |
| 2024-03-06 | $5.56 | $5.64 | $5.40 | $5.51 | $5.51 | 87,189,450 |
| 2024-03-05 | $5.43 | $5.60 | $5.36 | $5.52 | $5.52 | 79,750,740 |
| 2024-03-04 | $5.55 | $5.62 | $5.37 | $5.47 | $5.47 | 52,978,940 |
| 2024-03-01 | $5.36 | $5.52 | $5.33 | $5.50 | $5.50 | 67,082,440 |
| 2024-02-29 | $5.10 | $5.37 | $5.08 | $5.36 | $5.36 | 59,927,680 |
| 2024-02-28 | $5.39 | $5.52 | $5.12 | $5.14 | $5.14 | 87,533,940 |
| 2024-02-27 | $5.22 | $5.41 | $5.18 | $5.41 | $5.41 | 58,893,210 |
| 2024-02-26 | $5.18 | $5.32 | $5.13 | $5.26 | $5.26 | 61,052,970 |
| 2024-02-23 | $5.16 | $5.18 | $5.04 | $5.18 | $5.18 | 57,482,070 |
| 2024-02-22 | $4.98 | $5.11 | $4.97 | $5.09 | $5.09 | 52,742,110 |
| 2024-02-21 | $4.90 | $5.14 | $4.86 | $4.98 | $4.98 | 62,472,890 |
| 2024-02-20 | $4.90 | $4.94 | $4.83 | $4.94 | $4.94 | 44,688,890 |
| 2024-02-19 | $5.06 | $5.09 | $4.83 | $4.96 | $4.96 | 85,451,710 |
| 2024-02-08 | $4.94 | $5.25 | $4.89 | $4.93 | $4.93 | 103,198,400 |
| 2024-02-07 | $4.38 | $4.87 | $4.36 | $4.87 | $4.87 | 112,411,220 |
| 2024-02-06 | $3.93 | $4.45 | $3.92 | $4.37 | $4.37 | 85,711,520 |
| 2024-02-05 | $4.34 | $4.35 | $3.90 | $3.94 | $3.94 | 87,032,640 |
| 2024-02-02 | $4.61 | $4.70 | $4.20 | $4.37 | $4.37 | 62,643,700 |
| 2024-02-01 | $4.59 | $4.73 | $4.55 | $4.60 | $4.60 | 41,804,900 |
| 2024-01-31 | $4.91 | $4.94 | $4.59 | $4.61 | $4.61 | 83,742,310 |
| 2024-01-30 | $5.15 | $5.23 | $5.00 | $5.01 | $5.01 | 29,055,700 |
| 2024-01-29 | $5.38 | $5.43 | $5.18 | $5.19 | $5.19 | 34,068,720 |
| 2024-01-26 | $5.49 | $5.53 | $5.36 | $5.38 | $5.38 | 39,025,080 |
| 2024-01-25 | $5.36 | $5.51 | $5.30 | $5.49 | $5.49 | 38,816,600 |
| 2024-01-24 | $5.27 | $5.39 | $5.14 | $5.35 | $5.35 | 38,375,680 |
| 2024-01-23 | $5.23 | $5.31 | $5.16 | $5.26 | $5.26 | 33,256,670 |
| 2024-01-22 | $5.55 | $5.60 | $5.22 | $5.23 | $5.23 | 39,549,740 |
| 2024-01-19 | $5.67 | $5.70 | $5.55 | $5.56 | $5.56 | 27,101,490 |
| 2024-01-18 | $5.65 | $5.72 | $5.48 | $5.67 | $5.67 | 44,204,140 |
| 2024-01-17 | $5.80 | $5.86 | $5.66 | $5.67 | $5.67 | 29,176,630 |
| 2024-01-16 | $5.84 | $5.84 | $5.72 | $5.81 | $5.81 | 25,172,260 |
| 2024-01-15 | $5.84 | $5.90 | $5.77 | $5.82 | $5.82 | 27,316,750 |
| 2024-01-12 | $5.94 | $5.96 | $5.84 | $5.84 | $5.84 | 25,648,370 |
| 2024-01-11 | $5.86 | $5.99 | $5.83 | $5.96 | $5.96 | 30,504,390 |
| 2024-01-10 | $5.92 | $5.94 | $5.77 | $5.83 | $5.83 | 31,406,500 |
| 2024-01-09 | $5.98 | $6.04 | $5.89 | $5.95 | $5.95 | 33,607,860 |
| 2024-01-08 | $6.07 | $6.11 | $5.95 | $5.95 | $5.95 | 31,828,090 |
| 2024-01-05 | $6.17 | $6.27 | $6.05 | $6.08 | $6.08 | 38,980,140 |
| 2024-01-04 | $6.28 | $6.38 | $6.13 | $6.16 | $6.16 | 52,670,320 |
| 2024-01-03 | $6.53 | $6.56 | $6.30 | $6.35 | $6.35 | 55,952,410 |
| 2024-01-02 | $6.70 | $6.73 | $6.56 | $6.56 | $6.56 | 41,847,890 |
| 2024-01-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2023-12-29 | $6.45 | $6.75 | $6.42 | $6.69 | $6.69 | 65,206,850 |
| 2023-12-28 | $6.35 | $6.50 | $6.27 | $6.45 | $6.45 | 45,643,880 |
| 2023-12-27 | $6.23 | $6.40 | $6.20 | $6.35 | $6.35 | 29,574,450 |
| 2023-12-26 | $6.41 | $6.41 | $6.19 | $6.23 | $6.23 | 39,323,140 |
| 2023-12-25 | $6.36 | $6.45 | $6.33 | $6.41 | $6.41 | 31,206,410 |
| 2023-12-22 | $6.47 | $6.53 | $6.36 | $6.38 | $6.38 | 34,317,450 |
| 2023-12-21 | $6.40 | $6.52 | $6.33 | $6.48 | $6.48 | 35,124,490 |
| 2023-12-20 | $6.51 | $6.63 | $6.41 | $6.43 | $6.43 | 44,443,370 |
| 2023-12-19 | $6.46 | $6.53 | $6.44 | $6.49 | $6.49 | 24,836,310 |
| 2023-12-18 | $6.53 | $6.55 | $6.43 | $6.47 | $6.47 | 27,276,670 |
| 2023-12-15 | $6.60 | $6.66 | $6.53 | $6.56 | $6.56 | 30,708,930 |
| 2023-12-14 | $6.74 | $6.82 | $6.58 | $6.60 | $6.60 | 36,921,050 |
| 2023-12-13 | $6.74 | $6.84 | $6.68 | $6.69 | $6.69 | 39,000,280 |
| 2023-12-12 | $6.75 | $6.83 | $6.68 | $6.73 | $6.73 | 34,503,100 |
| 2023-12-11 | $6.67 | $6.77 | $6.36 | $6.75 | $6.75 | 66,743,710 |
| 2023-12-08 | $6.64 | $6.74 | $6.58 | $6.74 | $6.74 | 84,401,200 |
| 2023-12-07 | $6.67 | $6.69 | $6.61 | $6.62 | $6.62 | 38,883,340 |
| 2023-12-06 | $6.66 | $6.73 | $6.63 | $6.65 | $6.65 | 37,578,880 |
| 2023-12-05 | $6.87 | $6.93 | $6.68 | $6.69 | $6.69 | 50,589,780 |
| 2023-12-04 | $6.97 | $6.98 | $6.85 | $6.88 | $6.88 | 32,724,540 |
| 2023-12-01 | $6.90 | $7.00 | $6.87 | $6.95 | $6.95 | 35,429,750 |
| 2023-11-30 | $7.01 | $7.01 | $6.85 | $6.93 | $6.93 | 45,641,640 |
| 2023-11-29 | $7.01 | $7.14 | $6.99 | $7.03 | $7.03 | 48,381,450 |
| 2023-11-28 | $7.03 | $7.12 | $6.93 | $7.06 | $7.06 | 57,340,210 |
| 2023-11-27 | $6.90 | $7.05 | $6.90 | $7.01 | $7.01 | 46,711,220 |
| 2023-11-24 | $7.11 | $7.15 | $6.92 | $6.95 | $6.95 | 71,575,470 |
| 2023-11-23 | $6.80 | $7.22 | $6.77 | $7.16 | $7.16 | 123,372,190 |
| 2023-11-22 | $7.04 | $7.05 | $6.78 | $6.80 | $6.80 | 97,513,260 |
| 2023-11-21 | $7.20 | $7.24 | $7.00 | $7.05 | $7.05 | 83,919,470 |
| 2023-11-20 | $7.26 | $7.26 | $7.15 | $7.20 | $7.20 | 63,456,110 |
| 2023-11-17 | $7.28 | $7.33 | $7.18 | $7.23 | $7.23 | 69,202,040 |
| 2023-11-16 | $7.41 | $7.48 | $7.27 | $7.29 | $7.29 | 71,616,810 |
| 2023-11-15 | $7.55 | $7.56 | $7.35 | $7.46 | $7.46 | 72,154,520 |
| 2023-11-14 | $7.44 | $7.57 | $7.35 | $7.49 | $7.49 | 74,753,260 |
| 2023-11-13 | $7.62 | $7.65 | $7.40 | $7.47 | $7.47 | 96,231,070 |
| 2023-11-10 | $7.45 | $7.74 | $7.42 | $7.66 | $7.66 | 140,628,610 |
| 2023-11-09 | $7.62 | $7.76 | $7.44 | $7.50 | $7.50 | 119,121,070 |
| 2023-11-08 | $7.85 | $7.89 | $7.58 | $7.69 | $7.69 | 207,149,340 |
| 2023-11-07 | $7.25 | $8.09 | $7.23 | $7.85 | $7.85 | 322,050,700 |
| 2023-11-06 | $6.88 | $7.35 | $6.85 | $7.24 | $7.24 | 172,942,190 |
| 2023-11-03 | $6.37 | $6.88 | $6.37 | $6.78 | $6.78 | 136,111,030 |
| 2023-11-02 | $6.50 | $6.54 | $6.35 | $6.37 | $6.37 | 40,926,850 |
| 2023-11-01 | $6.45 | $6.52 | $6.40 | $6.50 | $6.50 | 47,452,700 |
| 2023-10-31 | $6.45 | $6.54 | $6.39 | $6.46 | $6.46 | 51,114,680 |
| 2023-10-30 | $6.17 | $6.54 | $6.15 | $6.50 | $6.50 | 83,355,530 |
| 2023-10-27 | $6.21 | $6.27 | $6.10 | $6.25 | $6.25 | 52,076,650 |
| 2023-10-26 | $6.14 | $6.27 | $6.09 | $6.26 | $6.26 | 47,018,140 |
| 2023-10-25 | $6.16 | $6.22 | $6.11 | $6.19 | $6.19 | 39,648,480 |
| 2023-10-24 | $6.13 | $6.26 | $6.02 | $6.14 | $6.14 | 49,040,800 |
| 2023-10-23 | $6.13 | $6.23 | $6.07 | $6.11 | $6.11 | 36,181,800 |
| 2023-10-20 | $6.27 | $6.33 | $6.13 | $6.16 | $6.16 | 30,724,070 |
| 2023-10-19 | $6.31 | $6.40 | $6.26 | $6.28 | $6.28 | 35,365,550 |
| 2023-10-18 | $6.45 | $6.45 | $6.33 | $6.36 | $6.36 | 31,934,100 |
| 2023-10-17 | $6.52 | $6.57 | $6.40 | $6.46 | $6.46 | 52,815,320 |
| 2023-10-16 | $6.61 | $6.73 | $6.45 | $6.52 | $6.52 | 71,486,110 |
| 2023-10-13 | $6.39 | $6.74 | $6.37 | $6.60 | $6.60 | 104,012,120 |
| 2023-10-12 | $6.40 | $6.49 | $6.35 | $6.43 | $6.43 | 46,900,940 |
| 2023-10-11 | $6.31 | $6.52 | $6.31 | $6.45 | $6.45 | 73,975,830 |
| 2023-10-10 | $6.27 | $6.36 | $6.25 | $6.31 | $6.31 | 34,767,600 |
| 2023-10-09 | $6.16 | $6.35 | $6.15 | $6.31 | $6.31 | 72,953,890 |
| 2023-09-28 | $5.93 | $6.19 | $5.92 | $6.15 | $6.15 | 43,438,430 |
| 2023-09-27 | $5.89 | $5.94 | $5.86 | $5.91 | $5.91 | 15,259,290 |
| 2023-09-26 | $5.96 | $5.99 | $5.90 | $5.91 | $5.91 | 12,409,800 |
| 2023-09-25 | $6.02 | $6.04 | $5.96 | $5.99 | $5.99 | 15,369,810 |
| 2023-09-22 | $5.85 | $6.04 | $5.84 | $6.03 | $6.03 | 23,073,190 |
| 2023-09-21 | $5.83 | $5.93 | $5.80 | $5.86 | $5.86 | 21,237,140 |
| 2023-09-20 | $5.91 | $5.96 | $5.82 | $5.83 | $5.83 | 13,251,900 |
| 2023-09-19 | $6.00 | $6.01 | $5.88 | $5.90 | $5.90 | 17,069,700 |
| 2023-09-18 | $5.97 | $6.05 | $5.91 | $6.01 | $6.01 | 17,197,000 |
| 2023-09-15 | $6.04 | $6.06 | $5.95 | $5.98 | $5.98 | 18,015,320 |
| 2023-09-14 | $6.08 | $6.09 | $5.97 | $6.01 | $6.01 | 21,309,490 |
| 2023-09-13 | $6.14 | $6.16 | $6.03 | $6.08 | $6.08 | 25,977,990 |
| 2023-09-12 | $6.20 | $6.22 | $6.14 | $6.17 | $6.17 | 21,832,900 |
| 2023-09-11 | $6.23 | $6.25 | $6.14 | $6.18 | $6.18 | 37,618,000 |
| 2023-09-08 | $6.07 | $6.21 | $6.05 | $6.16 | $6.16 | 31,433,500 |
| 2023-09-07 | $6.20 | $6.20 | $6.06 | $6.07 | $6.07 | 34,592,290 |
| 2023-09-06 | $6.11 | $6.25 | $6.06 | $6.24 | $6.24 | 53,887,480 |
| 2023-09-05 | $6.00 | $6.10 | $5.99 | $6.06 | $6.06 | 28,462,230 |
| 2023-09-04 | $5.90 | $5.99 | $5.88 | $5.99 | $5.99 | 20,630,440 |
| 2023-09-01 | $5.90 | $5.91 | $5.85 | $5.88 | $5.88 | 9,731,940 |
| 2023-08-31 | $5.86 | $5.91 | $5.84 | $5.88 | $5.88 | 17,463,750 |
| 2023-08-30 | $5.87 | $5.95 | $5.84 | $5.89 | $5.89 | 25,036,250 |
| 2023-08-29 | $5.66 | $5.84 | $5.63 | $5.82 | $5.82 | 23,515,430 |
| 2023-08-28 | $5.90 | $5.97 | $5.61 | $5.64 | $5.64 | 26,110,290 |
| 2023-08-25 | $5.74 | $5.74 | $5.58 | $5.59 | $5.59 | 17,030,140 |
| 2023-08-24 | $5.80 | $5.82 | $5.73 | $5.76 | $5.76 | 13,552,680 |
| 2023-08-23 | $5.88 | $5.88 | $5.78 | $5.78 | $5.78 | 10,506,860 |
| 2023-08-22 | $5.86 | $5.91 | $5.76 | $5.89 | $5.89 | 16,603,500 |
| 2023-08-21 | $5.86 | $5.92 | $5.84 | $5.86 | $5.86 | 11,739,410 |
| 2023-08-18 | $5.95 | $5.96 | $5.87 | $5.88 | $5.88 | 10,488,450 |
| 2023-08-17 | $5.90 | $5.97 | $5.86 | $5.95 | $5.95 | 12,001,110 |
| 2023-08-16 | $5.94 | $5.98 | $5.91 | $5.92 | $5.92 | 10,799,300 |
| 2023-08-15 | $5.98 | $6.00 | $5.90 | $5.95 | $5.95 | 11,428,670 |
| 2023-08-14 | $5.93 | $6.00 | $5.87 | $5.99 | $5.99 | 19,142,100 |
| 2023-08-11 | $6.08 | $6.09 | $5.96 | $5.96 | $5.96 | 21,707,700 |
| 2023-08-10 | $6.09 | $6.12 | $6.05 | $6.07 | $6.07 | 14,838,200 |
| 2023-08-09 | $6.16 | $6.16 | $6.07 | $6.09 | $6.09 | 16,677,100 |
| 2023-08-08 | $6.24 | $6.24 | $6.15 | $6.17 | $6.17 | 16,571,380 |
| 2023-08-07 | $6.25 | $6.27 | $6.19 | $6.24 | $6.24 | 17,812,680 |
| 2023-08-04 | $6.18 | $6.27 | $6.17 | $6.24 | $6.24 | 29,039,460 |
| 2023-08-03 | $6.14 | $6.18 | $6.13 | $6.17 | $6.17 | 13,456,720 |
| 2023-08-02 | $6.18 | $6.20 | $6.14 | $6.16 | $6.16 | 13,650,980 |
| 2023-08-01 | $6.14 | $6.20 | $6.13 | $6.18 | $6.18 | 17,764,230 |
| 2023-07-31 | $6.10 | $6.17 | $6.08 | $6.16 | $6.16 | 22,514,710 |
| 2023-07-28 | $6.03 | $6.10 | $6.01 | $6.09 | $6.09 | 18,588,860 |
| 2023-07-27 | $6.11 | $6.13 | $6.03 | $6.05 | $6.05 | 18,258,870 |
| 2023-07-26 | $6.22 | $6.22 | $6.07 | $6.10 | $6.10 | 26,203,930 |
| 2023-07-25 | $6.19 | $6.23 | $6.15 | $6.22 | $6.22 | 22,974,600 |
| 2023-07-24 | $6.08 | $6.19 | $6.05 | $6.13 | $6.13 | 18,556,820 |
| 2023-07-21 | $6.09 | $6.17 | $6.05 | $6.08 | $6.08 | 24,299,040 |
| 2023-07-20 | $6.20 | $6.23 | $6.05 | $6.08 | $6.08 | 26,563,030 |
| 2023-07-19 | $6.22 | $6.28 | $6.17 | $6.19 | $6.19 | 18,277,400 |
| 2023-07-18 | $6.26 | $6.32 | $6.21 | $6.23 | $6.23 | 23,761,590 |
| 2023-07-17 | $6.29 | $6.31 | $6.20 | $6.27 | $6.27 | 29,559,700 |
| 2023-07-14 | $6.30 | $6.38 | $6.27 | $6.32 | $6.32 | 28,784,880 |
| 2023-07-13 | $6.25 | $6.32 | $6.22 | $6.30 | $6.30 | 25,956,110 |
| 2023-07-12 | $6.27 | $6.39 | $6.20 | $6.20 | $6.20 | 33,709,970 |
| 2023-07-11 | $6.23 | $6.30 | $6.23 | $6.28 | $6.28 | 20,695,460 |
| 2023-07-10 | $6.33 | $6.36 | $6.20 | $6.24 | $6.24 | 35,226,630 |
| 2023-07-07 | $6.42 | $6.47 | $6.26 | $6.31 | $6.31 | 52,873,630 |
| 2023-07-06 | $6.23 | $6.66 | $6.21 | $6.46 | $6.46 | 103,708,250 |
| 2023-07-05 | $6.13 | $6.39 | $6.10 | $6.26 | $6.26 | 79,515,110 |
| 2023-07-04 | $6.04 | $6.18 | $6.03 | $6.13 | $6.13 | 35,860,970 |
| 2023-07-03 | $6.03 | $6.12 | $6.00 | $6.04 | $6.04 | 30,161,720 |
| 2023-06-30 | $5.92 | $6.07 | $5.92 | $6.03 | $6.03 | 26,822,430 |
| 2023-06-29 | $5.77 | $6.03 | $5.76 | $5.94 | $5.94 | 31,117,840 |
| 2023-06-28 | $5.91 | $5.91 | $5.71 | $5.80 | $5.80 | 31,311,720 |
| 2023-06-27 | $5.87 | $5.95 | $5.86 | $5.91 | $5.91 | 19,101,610 |
| 2023-06-26 | $5.95 | $6.01 | $5.86 | $5.87 | $5.87 | 26,914,390 |
| 2023-06-21 | $6.17 | $6.17 | $6.00 | $6.01 | $6.01 | 30,896,850 |
| 2023-06-20 | $6.21 | $6.22 | $6.13 | $6.17 | $6.17 | 25,443,950 |
| 2023-06-19 | $6.07 | $6.28 | $6.04 | $6.22 | $6.22 | 47,127,650 |
| 2023-06-16 | $6.00 | $6.06 | $5.95 | $6.05 | $6.05 | 26,247,630 |
| 2023-06-15 | $6.00 | $6.02 | $5.93 | $5.99 | $5.99 | 26,307,960 |
| 2023-06-14 | $6.05 | $6.07 | $5.99 | $6.00 | $6.00 | 20,087,660 |
| 2023-06-13 | $6.05 | $6.08 | $6.00 | $6.06 | $6.06 | 19,961,160 |
| 2023-06-12 | $5.91 | $6.08 | $5.89 | $6.05 | $6.05 | 33,423,950 |
| 2023-06-09 | $5.91 | $5.93 | $5.76 | $5.92 | $5.92 | 46,620,370 |
| 2023-06-08 | $6.14 | $6.14 | $5.86 | $5.91 | $5.91 | 63,405,230 |
| 2023-06-07 | $6.13 | $6.19 | $6.12 | $6.16 | $6.16 | 26,555,130 |
| 2023-06-06 | $6.35 | $6.40 | $6.13 | $6.14 | $6.14 | 41,948,590 |
| 2023-06-05 | $6.32 | $6.42 | $6.31 | $6.35 | $6.35 | 28,265,300 |
| 2023-06-02 | $6.41 | $6.45 | $6.26 | $6.34 | $6.34 | 39,500,820 |
| 2023-06-01 | $6.26 | $6.45 | $6.25 | $6.39 | $6.29 | 42,551,780 |
| 2023-05-31 | $6.24 | $6.30 | $6.21 | $6.28 | $6.18 | 26,594,440 |
| 2023-05-30 | $6.20 | $6.26 | $6.12 | $6.26 | $6.16 | 25,232,300 |
| 2023-05-29 | $6.20 | $6.25 | $6.18 | $6.20 | $6.10 | 22,087,540 |
| 2023-05-26 | $6.18 | $6.22 | $6.14 | $6.18 | $6.08 | 18,720,590 |
| 2023-05-25 | $6.16 | $6.23 | $6.06 | $6.18 | $6.08 | 20,009,500 |
| 2023-05-24 | $6.14 | $6.22 | $6.10 | $6.16 | $6.06 | 16,470,800 |
| 2023-05-23 | $6.27 | $6.28 | $6.16 | $6.17 | $6.07 | 21,464,100 |
| 2023-05-22 | $6.30 | $6.33 | $6.22 | $6.26 | $6.16 | 21,713,100 |
| 2023-05-19 | $6.18 | $6.34 | $6.16 | $6.30 | $6.20 | 37,263,450 |
| 2023-05-18 | $6.12 | $6.21 | $6.11 | $6.18 | $6.08 | 26,716,180 |
| 2023-05-17 | $6.07 | $6.15 | $6.06 | $6.14 | $6.04 | 14,847,030 |
| 2023-05-16 | $6.15 | $6.16 | $6.07 | $6.09 | $6.00 | 19,546,430 |
| 2023-05-15 | $6.13 | $6.15 | $6.04 | $6.14 | $6.04 | 19,887,140 |
| 2023-05-12 | $6.13 | $6.17 | $6.08 | $6.09 | $6.00 | 19,575,280 |
| 2023-05-11 | $6.19 | $6.20 | $6.13 | $6.15 | $6.05 | 23,274,000 |
| 2023-05-10 | $6.09 | $6.20 | $6.09 | $6.17 | $6.07 | 24,815,950 |
| 2023-05-09 | $6.09 | $6.26 | $6.03 | $6.11 | $6.11 | 43,559,270 |
| 2023-05-08 | $6.08 | $6.12 | $6.06 | $6.09 | $6.09 | 23,448,920 |
| 2023-05-05 | $6.11 | $6.12 | $6.01 | $6.06 | $6.06 | 28,091,330 |
| 2023-05-04 | $6.10 | $6.15 | $6.06 | $6.12 | $6.12 | 29,003,350 |
| 2023-05-03 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2023-05-02 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2023-04-28 | $6.02 | $6.14 | $6.01 | $6.14 | $6.14 | 28,551,950 |
| 2023-04-27 | $6.02 | $6.06 | $5.96 | $6.01 | $6.01 | 34,949,860 |
| 2023-04-26 | $6.10 | $6.11 | $5.98 | $6.01 | $6.01 | 43,546,420 |
| 2023-04-25 | $6.34 | $6.34 | $6.01 | $6.08 | $6.08 | 71,101,260 |
| 2023-04-24 | $6.52 | $6.62 | $6.45 | $6.47 | $6.47 | 32,540,550 |
| 2023-04-21 | $6.92 | $6.92 | $6.51 | $6.52 | $6.52 | 60,746,240 |
| 2023-04-20 | $6.81 | $6.94 | $6.81 | $6.92 | $6.92 | 27,531,310 |
| 2023-04-19 | $6.79 | $6.96 | $6.76 | $6.85 | $6.85 | 35,980,900 |
| 2023-04-18 | $6.88 | $6.90 | $6.72 | $6.81 | $6.81 | 44,917,950 |
| 2023-04-17 | $7.00 | $7.03 | $6.88 | $6.90 | $6.90 | 42,093,030 |
| 2023-04-14 | $7.03 | $7.07 | $6.92 | $7.05 | $7.05 | 35,537,440 |
| 2023-04-13 | $7.20 | $7.25 | $7.01 | $7.02 | $7.02 | 54,317,630 |
| 2023-04-12 | $7.32 | $7.37 | $7.16 | $7.26 | $7.26 | 59,120,830 |
| 2023-04-11 | $7.08 | $7.15 | $7.02 | $7.11 | $7.11 | 40,084,900 |
| 2023-04-10 | $7.20 | $7.31 | $7.04 | $7.09 | $7.09 | 54,499,750 |
| 2023-04-07 | $7.31 | $7.31 | $7.18 | $7.22 | $7.22 | 49,999,030 |
| 2023-04-06 | $7.16 | $7.37 | $7.13 | $7.34 | $7.34 | 76,064,920 |
| 2023-04-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-04-04 | $7.17 | $7.20 | $7.05 | $7.17 | $7.17 | 50,481,450 |
| 2023-04-03 | $7.01 | $7.15 | $6.97 | $7.14 | $7.14 | 51,148,820 |
| 2023-03-31 | $6.96 | $7.02 | $6.87 | $7.01 | $7.01 | 36,423,640 |
| 2023-03-30 | $6.97 | $7.05 | $6.87 | $6.97 | $6.97 | 33,274,400 |
| 2023-03-29 | $6.97 | $7.03 | $6.89 | $6.96 | $6.96 | 35,725,920 |
| 2023-03-28 | $7.12 | $7.13 | $6.95 | $6.96 | $6.96 | 47,757,760 |
| 2023-03-27 | $7.19 | $7.26 | $7.01 | $7.12 | $7.12 | 65,885,440 |
| 2023-03-24 | $7.15 | $7.25 | $7.09 | $7.19 | $7.19 | 65,200,500 |
| 2023-03-23 | $7.08 | $7.21 | $7.04 | $7.16 | $7.16 | 62,634,580 |
| 2023-03-22 | $6.90 | $7.13 | $6.86 | $7.10 | $7.10 | 76,732,390 |
| 2023-03-21 | $6.89 | $6.95 | $6.86 | $6.92 | $6.92 | 37,971,820 |
| 2023-03-20 | $6.85 | $7.03 | $6.82 | $6.88 | $6.88 | 68,130,260 |
| 2023-03-17 | $6.74 | $6.87 | $6.71 | $6.83 | $6.83 | 63,462,030 |
| 2023-03-16 | $6.69 | $6.78 | $6.65 | $6.66 | $6.66 | 35,475,210 |
| 2023-03-15 | $6.55 | $6.80 | $6.53 | $6.73 | $6.73 | 57,171,450 |
| 2023-03-14 | $6.59 | $6.59 | $6.38 | $6.50 | $6.50 | 29,940,390 |
| 2023-03-13 | $6.53 | $6.59 | $6.47 | $6.59 | $6.59 | 24,877,000 |
| 2023-03-10 | $6.64 | $6.68 | $6.54 | $6.56 | $6.56 | 22,485,330 |
| 2023-03-09 | $6.63 | $6.68 | $6.60 | $6.65 | $6.65 | 18,046,820 |
| 2023-03-08 | $6.50 | $6.64 | $6.46 | $6.64 | $6.64 | 25,328,870 |
| 2023-03-07 | $6.70 | $6.77 | $6.50 | $6.51 | $6.51 | 31,874,690 |
| 2023-03-06 | $6.75 | $6.76 | $6.68 | $6.69 | $6.69 | 21,867,590 |
| 2023-03-03 | $6.77 | $6.81 | $6.62 | $6.72 | $6.72 | 28,793,640 |
| 2023-03-02 | $6.78 | $6.85 | $6.73 | $6.76 | $6.76 | 27,381,900 |
| 2023-03-01 | $6.60 | $6.79 | $6.57 | $6.77 | $6.77 | 45,824,270 |
| 2023-02-28 | $6.53 | $6.68 | $6.50 | $6.60 | $6.60 | 25,996,220 |
| 2023-02-27 | $6.59 | $6.63 | $6.46 | $6.50 | $6.50 | 27,924,560 |
| 2023-02-24 | $6.65 | $6.68 | $6.58 | $6.63 | $6.63 | 22,702,770 |
| 2023-02-23 | $6.73 | $6.74 | $6.61 | $6.64 | $6.64 | 25,659,640 |
| 2023-02-22 | $6.72 | $6.77 | $6.67 | $6.73 | $6.73 | 21,381,790 |
| 2023-02-21 | $6.72 | $6.84 | $6.69 | $6.76 | $6.76 | 36,342,950 |
| 2023-02-20 | $6.58 | $6.75 | $6.55 | $6.72 | $6.72 | 34,003,830 |
| 2023-02-17 | $6.69 | $6.75 | $6.58 | $6.58 | $6.58 | 34,540,020 |
| 2023-02-16 | $6.90 | $6.93 | $6.62 | $6.69 | $6.69 | 61,886,960 |
| 2023-02-15 | $6.79 | $6.93 | $6.78 | $6.91 | $6.91 | 48,257,310 |
| 2023-02-14 | $6.80 | $6.92 | $6.73 | $6.81 | $6.81 | 45,555,100 |
| 2023-02-13 | $6.79 | $6.83 | $6.74 | $6.80 | $6.80 | 38,448,940 |
| 2023-02-10 | $6.84 | $6.94 | $6.77 | $6.83 | $6.83 | 44,113,200 |
| 2023-02-09 | $6.69 | $6.88 | $6.66 | $6.88 | $6.88 | 61,166,150 |
| 2023-02-08 | $6.76 | $6.83 | $6.68 | $6.69 | $6.69 | 32,303,140 |
| 2023-02-07 | $6.74 | $6.82 | $6.72 | $6.81 | $6.81 | 34,350,230 |
| 2023-02-06 | $6.73 | $6.83 | $6.70 | $6.74 | $6.74 | 28,258,130 |
| 2023-02-03 | $6.79 | $6.85 | $6.62 | $6.79 | $6.79 | 47,404,120 |
| 2023-02-02 | $6.81 | $6.81 | $6.71 | $6.73 | $6.73 | 37,342,460 |
| 2023-02-01 | $6.55 | $6.82 | $6.53 | $6.78 | $6.78 | 69,079,600 |
| 2023-01-31 | $6.50 | $6.55 | $6.45 | $6.55 | $6.55 | 26,003,460 |
| 2023-01-30 | $6.48 | $6.61 | $6.44 | $6.53 | $6.53 | 48,589,350 |
| 2023-01-20 | $6.40 | $6.44 | $6.35 | $6.39 | $6.39 | 23,766,400 |
| 2023-01-19 | $6.34 | $6.41 | $6.32 | $6.40 | $6.40 | 16,278,850 |
| 2023-01-18 | $6.31 | $6.38 | $6.29 | $6.37 | $6.37 | 19,086,820 |
| 2023-01-17 | $6.32 | $6.38 | $6.26 | $6.32 | $6.32 | 25,793,900 |
| 2023-01-16 | $6.20 | $6.31 | $6.17 | $6.27 | $6.27 | 30,782,100 |
| 2023-01-13 | $6.21 | $6.21 | $6.12 | $6.17 | $6.17 | 12,876,810 |
| 2023-01-12 | $6.12 | $6.18 | $6.10 | $6.17 | $6.17 | 16,879,830 |
| 2023-01-11 | $6.15 | $6.22 | $6.10 | $6.12 | $6.12 | 19,792,930 |
| 2023-01-10 | $6.18 | $6.20 | $6.14 | $6.17 | $6.17 | 15,271,620 |
| 2023-01-09 | $6.14 | $6.21 | $6.13 | $6.16 | $6.16 | 19,487,640 |
| 2023-01-06 | $6.10 | $6.21 | $6.07 | $6.13 | $6.13 | 25,705,850 |
| 2023-01-05 | $6.08 | $6.13 | $6.06 | $6.11 | $6.11 | 19,220,560 |
| 2023-01-04 | $6.08 | $6.10 | $6.02 | $6.07 | $6.07 | 18,329,990 |
| 2023-01-03 | $5.97 | $6.11 | $5.92 | $6.09 | $6.09 | 25,197,420 |
| 2023-01-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-12-30 | $6.00 | $6.02 | $5.96 | $5.97 | $5.97 | 12,505,200 |
| 2022-12-29 | $5.95 | $6.02 | $5.94 | $5.97 | $5.97 | 12,482,110 |
| 2022-12-28 | $6.03 | $6.03 | $5.96 | $5.97 | $5.97 | 14,253,000 |
| 2022-12-27 | $6.01 | $6.05 | $5.96 | $6.03 | $6.03 | 15,719,050 |
| 2022-12-26 | $5.91 | $6.01 | $5.90 | $5.99 | $5.99 | 17,534,250 |
| 2022-12-23 | $5.94 | $5.98 | $5.89 | $5.93 | $5.93 | 13,959,050 |
| 2022-12-22 | $6.05 | $6.09 | $5.92 | $5.94 | $5.94 | 16,769,350 |
| 2022-12-21 | $6.11 | $6.14 | $5.99 | $6.02 | $6.02 | 17,254,690 |
| 2022-12-20 | $6.07 | $6.19 | $6.06 | $6.12 | $6.12 | 15,474,050 |
| 2022-12-19 | $6.27 | $6.30 | $6.05 | $6.10 | $6.10 | 24,860,400 |
| 2022-12-16 | $6.31 | $6.34 | $6.24 | $6.27 | $6.27 | 20,326,440 |
| 2022-12-15 | $6.27 | $6.41 | $6.25 | $6.35 | $6.35 | 26,149,340 |
| 2022-12-14 | $6.35 | $6.40 | $6.27 | $6.28 | $6.28 | 22,710,290 |
| 2022-12-13 | $6.39 | $6.40 | $6.29 | $6.29 | $6.29 | 18,539,240 |
| 2022-12-12 | $6.32 | $6.43 | $6.27 | $6.40 | $6.40 | 26,280,140 |
| 2022-12-09 | $6.39 | $6.43 | $6.33 | $6.34 | $6.34 | 22,332,460 |
| 2022-12-08 | $6.48 | $6.50 | $6.36 | $6.37 | $6.37 | 25,516,700 |
| 2022-12-07 | $6.55 | $6.55 | $6.47 | $6.49 | $6.49 | 21,920,030 |
| 2022-12-06 | $6.51 | $6.61 | $6.49 | $6.56 | $6.56 | 31,214,600 |
| 2022-12-05 | $6.49 | $6.54 | $6.48 | $6.52 | $6.52 | 26,945,800 |
| 2022-12-01 | $6.44 | $6.49 | $6.40 | $6.42 | $6.42 | 24,161,000 |
| 2022-11-30 | $6.39 | $6.44 | $6.36 | $6.37 | $6.37 | 18,584,410 |
| 2022-11-29 | $6.25 | $6.41 | $6.24 | $6.39 | $6.39 | 27,984,020 |
| 2022-11-28 | $6.30 | $6.30 | $6.15 | $6.25 | $6.25 | 24,372,640 |
| 2022-11-25 | $6.41 | $6.41 | $6.35 | $6.35 | $6.35 | 17,051,200 |
| 2022-11-24 | $6.44 | $6.49 | $6.40 | $6.41 | $6.41 | 16,445,260 |
| 2022-11-23 | $6.46 | $6.51 | $6.36 | $6.44 | $6.44 | 22,898,570 |
| 2022-11-22 | $6.55 | $6.59 | $6.45 | $6.48 | $6.48 | 24,023,770 |
| 2022-11-21 | $6.60 | $6.62 | $6.50 | $6.56 | $6.56 | 22,012,510 |
| 2022-11-18 | $6.68 | $6.76 | $6.60 | $6.62 | $6.62 | 33,580,500 |
| 2022-11-17 | $6.62 | $6.72 | $6.57 | $6.72 | $6.72 | 34,843,750 |
| 2022-11-16 | $6.67 | $6.74 | $6.61 | $6.64 | $6.64 | 35,551,300 |
| 2022-11-15 | $6.51 | $6.68 | $6.48 | $6.67 | $6.67 | 47,768,480 |
| 2022-11-14 | $6.58 | $6.64 | $6.49 | $6.52 | $6.52 | 26,959,020 |
| 2022-11-11 | $6.68 | $6.71 | $6.55 | $6.55 | $6.55 | 39,948,260 |
| 2022-11-10 | $6.50 | $6.57 | $6.49 | $6.53 | $6.53 | 23,819,860 |
| 2022-11-09 | $6.59 | $6.64 | $6.55 | $6.55 | $6.55 | 29,613,370 |
| 2022-11-08 | $6.61 | $6.65 | $6.47 | $6.65 | $6.65 | 42,514,800 |
| 2022-11-07 | $6.60 | $6.70 | $6.55 | $6.62 | $6.62 | 41,645,020 |
| 2022-11-04 | $6.48 | $6.63 | $6.48 | $6.60 | $6.60 | 40,985,880 |
| 2022-11-03 | $6.46 | $6.57 | $6.40 | $6.51 | $6.51 | 37,699,750 |
| 2022-11-02 | $6.68 | $6.77 | $6.51 | $6.51 | $6.51 | 71,242,110 |
| 2022-11-01 | $6.24 | $6.39 | $6.23 | $6.39 | $6.39 | 30,522,030 |
| 2022-10-31 | $6.10 | $6.32 | $6.07 | $6.25 | $6.25 | 27,752,240 |
| 2022-10-28 | $6.33 | $6.34 | $6.07 | $6.12 | $6.12 | 33,408,820 |
| 2022-10-27 | $6.30 | $6.42 | $6.28 | $6.36 | $6.36 | 34,613,510 |
| 2022-10-26 | $6.18 | $6.38 | $6.17 | $6.29 | $6.29 | 34,880,460 |
| 2022-10-25 | $6.14 | $6.27 | $6.05 | $6.17 | $6.17 | 27,139,050 |
| 2022-10-24 | $6.30 | $6.41 | $6.13 | $6.21 | $6.21 | 30,099,030 |
| 2022-10-21 | $6.36 | $6.38 | $6.26 | $6.28 | $6.28 | 17,780,360 |
| 2022-10-20 | $6.23 | $6.44 | $6.21 | $6.35 | $6.35 | 30,877,000 |
| 2022-10-19 | $6.36 | $6.40 | $6.26 | $6.27 | $6.27 | 22,240,330 |
| 2022-10-18 | $6.45 | $6.48 | $6.33 | $6.36 | $6.36 | 24,574,050 |
| 2022-10-17 | $6.21 | $6.43 | $6.19 | $6.41 | $6.41 | 32,552,550 |
| 2022-10-14 | $6.25 | $6.33 | $6.22 | $6.28 | $6.28 | 27,695,060 |
| 2022-10-13 | $6.16 | $6.29 | $6.14 | $6.18 | $6.18 | 29,570,920 |
| 2022-10-12 | $6.00 | $6.24 | $5.97 | $6.23 | $6.23 | 35,156,480 |
| 2022-10-11 | $5.91 | $6.01 | $5.88 | $5.99 | $5.99 | 16,563,100 |
| 2022-10-10 | $6.02 | $6.06 | $5.88 | $5.89 | $5.89 | 23,717,450 |
| 2022-09-30 | $6.02 | $6.09 | $6.00 | $6.01 | $6.01 | 18,945,350 |
| 2022-09-29 | $6.09 | $6.12 | $5.98 | $6.04 | $6.04 | 22,036,380 |
| 2022-09-28 | $6.19 | $6.20 | $6.02 | $6.02 | $6.02 | 25,057,600 |
| 2022-09-27 | $6.10 | $6.24 | $6.08 | $6.24 | $6.24 | 25,355,660 |
| 2022-09-26 | $6.16 | $6.21 | $6.04 | $6.06 | $6.06 | 26,430,760 |
| 2022-09-23 | $6.42 | $6.44 | $6.15 | $6.22 | $6.22 | 32,965,600 |
| 2022-09-22 | $6.35 | $6.48 | $6.34 | $6.39 | $6.39 | 20,266,190 |
| 2022-09-21 | $6.35 | $6.49 | $6.24 | $6.44 | $6.44 | 26,028,780 |
| 2022-09-20 | $6.34 | $6.40 | $6.33 | $6.37 | $6.37 | 21,001,210 |
| 2022-09-19 | $6.38 | $6.43 | $6.23 | $6.28 | $6.28 | 35,064,430 |
| 2022-09-16 | $6.60 | $6.67 | $6.39 | $6.40 | $6.40 | 38,564,200 |
| 2022-09-15 | $6.94 | $6.97 | $6.58 | $6.62 | $6.62 | 70,297,070 |
| 2022-09-14 | $6.90 | $6.97 | $6.88 | $6.92 | $6.92 | 35,307,940 |
| 2022-09-13 | $7.12 | $7.20 | $7.06 | $7.08 | $7.08 | 32,439,690 |
| 2022-09-12 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-09-09 | $7.08 | $7.10 | $6.97 | $7.06 | $7.06 | 37,891,630 |
| 2022-09-08 | $7.21 | $7.27 | $7.09 | $7.10 | $7.10 | 33,964,040 |
| 2022-09-07 | $7.10 | $7.27 | $7.08 | $7.21 | $7.21 | 42,218,230 |
| 2022-09-06 | $7.08 | $7.14 | $7.02 | $7.13 | $7.13 | 37,439,230 |
| 2022-09-05 | $7.04 | $7.10 | $6.98 | $7.07 | $7.07 | 29,013,120 |
| 2022-09-02 | $6.97 | $7.10 | $6.97 | $7.08 | $7.08 | 33,310,680 |
| 2022-09-01 | $6.98 | $7.05 | $6.90 | $6.95 | $6.95 | 36,905,370 |
| 2022-08-31 | $7.26 | $7.32 | $6.98 | $6.98 | $6.98 | 80,924,930 |
| 2022-08-30 | $7.23 | $7.44 | $7.21 | $7.32 | $7.32 | 51,584,690 |
| 2022-08-29 | $7.15 | $7.29 | $7.10 | $7.25 | $7.25 | 41,240,690 |
| 2022-08-26 | $7.53 | $7.58 | $7.28 | $7.31 | $7.31 | 65,365,910 |
| 2022-08-25 | $7.58 | $7.64 | $7.35 | $7.51 | $7.51 | 76,274,830 |
| 2022-08-24 | $8.06 | $8.08 | $7.55 | $7.57 | $7.57 | 127,600,470 |
| 2022-08-23 | $8.15 | $8.36 | $7.99 | $8.05 | $8.05 | 111,913,920 |
| 2022-08-22 | $8.22 | $8.29 | $8.07 | $8.22 | $8.22 | 109,648,090 |
| 2022-08-19 | $8.37 | $8.54 | $8.08 | $8.10 | $8.10 | 171,497,900 |
| 2022-08-18 | $7.91 | $8.49 | $7.87 | $8.40 | $8.40 | 215,433,430 |
| 2022-08-17 | $7.64 | $8.15 | $7.57 | $7.98 | $7.98 | 183,717,390 |
| 2022-08-16 | $7.67 | $7.73 | $7.55 | $7.63 | $7.63 | 79,242,760 |
| 2022-08-15 | $7.67 | $7.75 | $7.55 | $7.64 | $7.64 | 84,343,450 |
| 2022-08-12 | $7.85 | $7.89 | $7.65 | $7.66 | $7.66 | 141,776,960 |
| 2022-08-11 | $7.34 | $7.83 | $7.31 | $7.82 | $7.82 | 235,126,250 |
| 2022-08-10 | $7.21 | $7.47 | $7.18 | $7.30 | $7.30 | 101,118,330 |
| 2022-08-09 | $7.23 | $7.26 | $7.12 | $7.26 | $7.26 | 64,723,790 |
| 2022-08-08 | $7.27 | $7.28 | $7.16 | $7.24 | $7.24 | 61,297,050 |
| 2022-08-05 | $7.10 | $7.28 | $7.06 | $7.28 | $7.28 | 89,181,680 |
| 2022-08-04 | $7.05 | $7.17 | $6.97 | $7.08 | $7.08 | 62,050,770 |
| 2022-08-03 | $7.04 | $7.24 | $6.96 | $6.97 | $6.97 | 89,604,170 |
| 2022-08-02 | $7.22 | $7.22 | $6.86 | $7.00 | $7.00 | 112,098,420 |
| 2022-08-01 | $7.14 | $7.35 | $7.06 | $7.32 | $7.32 | 80,157,590 |
| 2022-07-29 | $7.40 | $7.43 | $7.16 | $7.17 | $7.17 | 72,461,190 |
| 2022-07-28 | $7.00 | $7.50 | $6.98 | $7.29 | $7.29 | 161,403,990 |
| 2022-07-27 | $6.94 | $7.06 | $6.91 | $6.94 | $6.94 | 39,316,470 |
| 2022-07-26 | $6.94 | $6.97 | $6.88 | $6.95 | $6.95 | 33,960,860 |
| 2022-07-25 | $6.97 | $7.00 | $6.84 | $6.88 | $6.88 | 40,888,660 |
| 2022-07-22 | $7.16 | $7.18 | $6.93 | $7.00 | $7.00 | 67,000,650 |
| 2022-07-21 | $7.15 | $7.26 | $7.09 | $7.14 | $7.14 | 76,226,180 |
| 2022-07-20 | $7.18 | $7.22 | $7.10 | $7.13 | $7.13 | 47,223,210 |
| 2022-07-19 | $7.06 | $7.24 | $7.03 | $7.19 | $7.19 | 72,397,910 |
| 2022-07-18 | $6.79 | $7.13 | $6.78 | $7.09 | $7.09 | 77,670,930 |
| 2022-07-15 | $6.90 | $7.02 | $6.78 | $6.79 | $6.79 | 61,902,450 |
| 2022-07-14 | $6.93 | $7.04 | $6.91 | $6.93 | $6.93 | 46,805,360 |
| 2022-07-13 | $7.00 | $7.04 | $6.89 | $6.98 | $6.98 | 52,750,390 |
| 2022-07-12 | $7.03 | $7.14 | $6.97 | $7.00 | $7.00 | 50,760,910 |
| 2022-07-11 | $7.30 | $7.33 | $7.02 | $7.07 | $7.07 | 81,431,540 |
| 2022-07-08 | $7.18 | $7.62 | $7.17 | $7.28 | $7.28 | 143,349,150 |
| 2022-07-07 | $7.05 | $7.14 | $6.98 | $7.08 | $7.08 | 56,143,000 |
| 2022-07-06 | $7.04 | $7.15 | $6.96 | $7.03 | $7.03 | 59,457,460 |
| 2022-07-05 | $7.29 | $7.31 | $6.95 | $7.06 | $7.06 | 100,607,100 |
| 2022-07-04 | $7.27 | $7.33 | $7.18 | $7.29 | $7.29 | 64,691,440 |
| 2022-07-01 | $7.44 | $7.51 | $7.25 | $7.33 | $7.33 | 84,659,140 |
| 2022-06-30 | $7.44 | $7.54 | $7.39 | $7.42 | $7.42 | 92,243,710 |
| 2022-06-29 | $7.61 | $7.91 | $7.45 | $7.47 | $7.47 | 142,077,040 |
| 2022-06-28 | $7.33 | $7.77 | $7.23 | $7.71 | $7.71 | 173,835,440 |
| 2022-06-27 | $7.26 | $7.38 | $7.19 | $7.33 | $7.33 | 121,549,990 |
| 2022-06-24 | $7.32 | $7.37 | $7.18 | $7.25 | $7.25 | 106,643,230 |
| 2022-06-23 | $6.83 | $7.35 | $6.81 | $7.30 | $7.30 | 188,926,090 |
| 2022-06-22 | $7.18 | $7.19 | $6.83 | $6.86 | $6.86 | 147,960,980 |
| 2022-06-21 | $7.02 | $7.27 | $6.96 | $7.19 | $7.19 | 139,900,230 |
| 2022-06-20 | $7.12 | $7.20 | $6.96 | $7.01 | $7.01 | 104,229,720 |
| 2022-06-17 | $7.03 | $7.18 | $6.92 | $7.12 | $7.12 | 97,562,910 |
| 2022-06-16 | $7.17 | $7.26 | $7.09 | $7.12 | $7.12 | 97,235,780 |
| 2022-06-15 | $7.09 | $7.37 | $7.07 | $7.16 | $7.16 | 135,806,240 |
| 2022-06-14 | $6.94 | $7.17 | $6.71 | $7.14 | $7.14 | 110,733,770 |
| 2022-06-13 | $6.84 | $7.21 | $6.80 | $7.06 | $7.06 | 106,666,650 |
| 2022-06-10 | $6.67 | $6.95 | $6.65 | $6.90 | $6.90 | 65,737,040 |
| 2022-06-09 | $6.90 | $6.94 | $6.70 | $6.72 | $6.72 | 74,690,290 |
| 2022-06-08 | $7.05 | $7.09 | $6.83 | $6.98 | $6.98 | 87,567,290 |
| 2022-06-07 | $7.18 | $7.25 | $6.98 | $7.05 | $7.05 | 94,230,470 |
| 2022-06-06 | $7.08 | $7.24 | $7.02 | $7.21 | $7.21 | 136,403,350 |
| 2022-06-02 | $6.79 | $7.13 | $6.75 | $7.07 | $7.07 | 151,153,820 |
| 2022-06-01 | $6.91 | $6.93 | $6.73 | $6.78 | $6.78 | 112,290,520 |
| 2022-05-31 | $6.50 | $7.07 | $6.38 | $6.91 | $6.86 | 203,218,810 |
| 2022-05-30 | $6.47 | $6.58 | $6.40 | $6.51 | $6.46 | 52,888,360 |
| 2022-05-27 | $6.57 | $6.66 | $6.36 | $6.44 | $6.39 | 70,446,930 |
| 2022-05-26 | $6.52 | $6.54 | $6.32 | $6.53 | $6.48 | 72,674,000 |
| 2022-05-25 | $6.36 | $6.53 | $6.32 | $6.50 | $6.45 | 66,462,010 |
| 2022-05-24 | $6.72 | $6.78 | $6.33 | $6.36 | $6.31 | 124,063,710 |
| 2022-05-23 | $6.73 | $6.79 | $6.65 | $6.78 | $6.73 | 92,739,690 |
| 2022-05-20 | $6.69 | $6.86 | $6.63 | $6.71 | $6.66 | 105,329,370 |
| 2022-05-19 | $6.65 | $6.70 | $6.52 | $6.65 | $6.60 | 131,273,230 |
| 2022-05-18 | $6.55 | $6.83 | $6.47 | $6.80 | $6.75 | 165,355,410 |
| 2022-05-17 | $6.30 | $6.66 | $6.22 | $6.57 | $6.52 | 153,623,940 |
| 2022-05-16 | $6.38 | $6.48 | $6.23 | $6.28 | $6.23 | 58,636,790 |
| 2022-05-13 | $6.38 | $6.44 | $6.22 | $6.33 | $6.28 | 60,633,140 |
| 2022-05-12 | $6.35 | $6.44 | $6.25 | $6.32 | $6.27 | 92,790,240 |
| 2022-05-11 | $6.09 | $6.77 | $6.07 | $6.45 | $6.40 | 158,657,260 |
| 2022-05-10 | $5.82 | $6.09 | $5.78 | $6.07 | $6.03 | 61,538,270 |
| 2022-05-09 | $5.86 | $5.97 | $5.82 | $5.91 | $5.87 | 42,433,440 |
| 2022-05-06 | $5.90 | $5.95 | $5.84 | $5.85 | $5.81 | 49,962,110 |
| 2022-05-05 | $6.13 | $6.18 | $6.06 | $6.07 | $6.03 | 59,506,260 |
| 2022-05-04 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2022-05-03 | $6.14 | $6.14 | $6.14 | $6.14 | $6.10 | 0 |
| 2022-04-29 | $5.90 | $6.17 | $5.85 | $6.14 | $6.10 | 71,735,150 |
| 2022-04-28 | $5.92 | $5.96 | $5.70 | $5.79 | $5.75 | 58,178,660 |
| 2022-04-27 | $5.59 | $6.00 | $5.54 | $5.95 | $5.91 | 84,456,370 |
| 2022-04-26 | $5.89 | $5.97 | $5.61 | $5.64 | $5.60 | 74,173,640 |
| 2022-04-25 | $6.30 | $6.31 | $5.80 | $5.82 | $5.78 | 125,268,840 |
| 2022-04-22 | $6.57 | $6.66 | $6.43 | $6.50 | $6.45 | 56,248,770 |
| 2022-04-21 | $6.80 | $6.99 | $6.59 | $6.65 | $6.60 | 60,147,960 |
| 2022-04-20 | $6.92 | $7.18 | $6.82 | $6.85 | $6.80 | 67,862,360 |
| 2022-04-19 | $7.11 | $7.14 | $6.86 | $6.92 | $6.87 | 44,663,800 |
| 2022-04-18 | $6.83 | $7.03 | $6.74 | $7.00 | $6.95 | 44,670,380 |
| 2022-04-15 | $6.93 | $6.98 | $6.82 | $6.88 | $6.83 | 45,150,790 |
| 2022-04-14 | $6.92 | $7.04 | $6.87 | $7.00 | $6.95 | 51,383,680 |
| 2022-04-13 | $7.04 | $7.05 | $6.82 | $6.84 | $6.79 | 53,450,880 |
| 2022-04-12 | $7.00 | $7.09 | $6.83 | $7.09 | $7.04 | 66,219,520 |
| 2022-04-11 | $7.35 | $7.35 | $6.93 | $6.96 | $6.91 | 83,902,650 |
| 2022-04-08 | $7.51 | $7.61 | $7.31 | $7.37 | $7.32 | 91,499,920 |
| 2022-04-07 | $7.80 | $7.92 | $7.55 | $7.55 | $7.49 | 74,805,590 |
| 2022-04-06 | $8.04 | $8.07 | $7.79 | $7.90 | $7.84 | 77,466,180 |
| 2022-04-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.04 | 0 |
| 2022-04-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.04 | 0 |
| 2022-04-01 | $8.09 | $8.24 | $7.96 | $8.10 | $8.04 | 58,810,300 |
| 2022-03-31 | $8.30 | $8.36 | $8.13 | $8.16 | $8.10 | 55,318,930 |
| 2022-03-30 | $8.18 | $8.49 | $8.16 | $8.36 | $8.30 | 78,119,860 |
| 2022-03-29 | $8.53 | $8.97 | $8.10 | $8.18 | $8.12 | 135,436,710 |
| 2022-03-28 | $8.31 | $8.49 | $8.20 | $8.42 | $8.36 | 39,328,540 |
| 2022-03-25 | $8.58 | $8.75 | $8.39 | $8.40 | $8.34 | 49,731,450 |
| 2022-03-24 | $8.63 | $8.68 | $8.49 | $8.54 | $8.48 | 39,268,150 |
| 2022-03-23 | $8.76 | $8.82 | $8.63 | $8.70 | $8.64 | 39,726,960 |
| 2022-03-22 | $8.60 | $8.81 | $8.54 | $8.71 | $8.65 | 49,905,850 |
| 2022-03-21 | $8.56 | $8.84 | $8.53 | $8.66 | $8.60 | 55,795,330 |
| 2022-03-18 | $8.58 | $8.68 | $8.45 | $8.60 | $8.54 | 49,483,650 |
| 2022-03-17 | $8.41 | $8.91 | $8.38 | $8.67 | $8.61 | 98,634,330 |
| 2022-03-16 | $8.17 | $8.30 | $7.74 | $8.26 | $8.20 | 80,513,560 |
| 2022-03-15 | $8.47 | $8.53 | $7.97 | $7.99 | $7.93 | 74,999,560 |
| 2022-03-14 | $8.59 | $8.82 | $8.56 | $8.57 | $8.51 | 48,684,450 |
| 2022-03-11 | $8.54 | $8.75 | $8.36 | $8.66 | $8.60 | 68,655,210 |
| 2022-03-10 | $8.85 | $8.93 | $8.68 | $8.70 | $8.64 | 52,296,230 |
| 2022-03-09 | $8.79 | $8.88 | $8.22 | $8.60 | $8.54 | 61,530,980 |
| 2022-03-08 | $8.96 | $9.04 | $8.62 | $8.75 | $8.69 | 68,352,630 |
| 2022-03-07 | $9.04 | $9.08 | $8.81 | $8.86 | $8.80 | 53,560,440 |
| 2022-03-04 | $9.18 | $9.29 | $9.03 | $9.13 | $9.06 | 63,924,550 |
| 2022-03-03 | $9.53 | $9.59 | $9.21 | $9.27 | $9.20 | 66,612,220 |
| 2022-03-02 | $9.58 | $9.64 | $9.46 | $9.51 | $9.44 | 54,295,010 |
| 2022-03-01 | $9.64 | $9.87 | $9.61 | $9.73 | $9.66 | 56,634,760 |
| 2022-02-28 | $9.60 | $9.72 | $9.47 | $9.63 | $9.56 | 53,905,790 |
| 2022-02-25 | $9.80 | $10.10 | $9.62 | $9.70 | $9.63 | 75,144,790 |
| 2022-02-24 | $10.09 | $10.17 | $9.52 | $9.64 | $9.57 | 104,623,980 |
| 2022-02-23 | $9.73 | $10.22 | $9.72 | $10.19 | $10.12 | 97,468,520 |
| 2022-02-22 | $9.78 | $9.81 | $9.55 | $9.71 | $9.64 | 63,398,370 |
| 2022-02-21 | $9.86 | $10.08 | $9.82 | $9.92 | $9.85 | 83,182,210 |
| 2022-02-18 | $9.72 | $9.89 | $9.67 | $9.87 | $9.80 | 42,770,010 |
| 2022-02-17 | $9.70 | $10.02 | $9.65 | $9.86 | $9.79 | 70,503,120 |
| 2022-02-16 | $10.05 | $10.10 | $9.68 | $9.75 | $9.68 | 64,312,630 |
| 2022-02-15 | $9.47 | $9.97 | $9.47 | $9.82 | $9.75 | 89,788,630 |
| 2022-02-14 | $9.41 | $9.77 | $9.32 | $9.43 | $9.36 | 83,975,200 |
| 2022-02-11 | $10.00 | $10.03 | $9.38 | $9.40 | $9.33 | 108,552,050 |
| 2022-02-10 | $10.25 | $10.34 | $9.92 | $10.00 | $9.93 | 64,103,550 |
| 2022-02-09 | $10.01 | $10.32 | $9.90 | $10.27 | $10.19 | 69,950,070 |
| 2022-02-08 | $9.84 | $10.15 | $9.70 | $10.01 | $9.94 | 70,953,940 |
| 2022-02-07 | $10.45 | $10.49 | $9.74 | $9.89 | $9.82 | 101,437,370 |
| 2022-02-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.14 | 0 |
| 2022-02-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.14 | 0 |
| 2022-02-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.14 | 0 |
| 2022-02-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.14 | 0 |
| 2022-01-28 | $10.62 | $10.75 | $10.19 | $10.21 | $10.14 | 55,734,090 |
| 2022-01-27 | $10.88 | $10.88 | $10.40 | $10.40 | $10.32 | 67,848,510 |
| 2022-01-26 | $10.99 | $11.23 | $10.73 | $10.84 | $10.76 | 72,764,690 |
| 2022-01-25 | $11.51 | $11.66 | $10.83 | $10.83 | $10.75 | 77,656,390 |
| 2022-01-24 | $11.33 | $11.79 | $11.20 | $11.54 | $11.46 | 54,609,330 |
| 2022-01-21 | $11.30 | $11.55 | $11.21 | $11.34 | $11.26 | 50,933,600 |
| 2022-01-20 | $11.68 | $11.75 | $11.31 | $11.37 | $11.29 | 54,070,980 |
| 2022-01-19 | $12.07 | $12.13 | $11.48 | $11.64 | $11.55 | 86,936,070 |
| 2022-01-18 | $12.19 | $12.43 | $12.00 | $12.06 | $11.97 | 63,590,920 |
| 2022-01-17 | $11.70 | $12.55 | $11.55 | $12.25 | $12.16 | 118,281,040 |
| 2022-01-14 | $11.00 | $12.07 | $10.93 | $11.85 | $11.76 | 122,907,270 |
| 2022-01-13 | $11.20 | $11.57 | $11.10 | $11.16 | $11.08 | 94,059,760 |
| 2022-01-12 | $11.28 | $11.35 | $10.81 | $11.30 | $11.22 | 133,353,220 |
| 2022-01-11 | $11.95 | $12.04 | $11.01 | $11.06 | $10.98 | 172,249,750 |
| 2022-01-10 | $12.16 | $12.53 | $11.79 | $11.95 | $11.86 | 94,479,740 |
| 2022-01-07 | $12.80 | $12.85 | $12.22 | $12.38 | $12.29 | 83,761,430 |
| 2022-01-06 | $12.20 | $12.92 | $12.14 | $12.80 | $12.71 | 107,405,900 |
| 2022-01-05 | $13.99 | $13.99 | $11.99 | $12.69 | $12.60 | 237,605,430 |
| 2022-01-04 | $13.25 | $14.24 | $13.21 | $14.10 | $14.00 | 179,024,420 |
| 2022-01-03 | $13.28 | $13.28 | $13.28 | $13.28 | $13.18 | 0 |
| 2021-12-31 | $13.25 | $13.46 | $12.98 | $13.28 | $13.18 | 85,094,770 |
| 2021-12-30 | $13.23 | $13.64 | $13.09 | $13.30 | $13.20 | 96,009,720 |
| 2021-12-29 | $13.61 | $13.65 | $13.01 | $13.15 | $13.05 | 99,798,680 |
| 2021-12-28 | $13.72 | $13.95 | $13.35 | $13.55 | $13.45 | 100,117,050 |
| 2021-12-27 | $13.74 | $14.17 | $13.11 | $13.67 | $13.57 | 133,303,200 |
| 2021-12-24 | $13.73 | $14.17 | $13.42 | $13.46 | $13.36 | 157,051,390 |
| 2021-12-23 | $13.09 | $13.92 | $12.90 | $13.50 | $13.40 | 200,417,470 |
| 2021-12-22 | $11.68 | $13.74 | $11.65 | $13.06 | $12.96 | 237,310,940 |
| 2021-12-21 | $11.31 | $11.73 | $11.29 | $11.67 | $11.58 | 59,628,440 |
| 2021-12-20 | $11.76 | $11.82 | $11.26 | $11.37 | $11.29 | 77,077,610 |
| 2021-12-17 | $12.04 | $12.11 | $11.45 | $11.70 | $11.61 | 91,741,900 |
| 2021-12-16 | $12.13 | $12.25 | $11.88 | $12.12 | $12.03 | 67,422,530 |
| 2021-12-15 | $12.13 | $12.34 | $11.92 | $12.02 | $11.93 | 89,023,180 |
| 2021-12-14 | $12.14 | $12.65 | $12.10 | $12.19 | $12.10 | 105,432,020 |
| 2021-12-13 | $12.45 | $12.59 | $11.95 | $12.23 | $12.14 | 109,539,040 |
| 2021-12-07 | $11.18 | $11.45 | $11.10 | $11.29 | $11.21 | 89,890,100 |
| 2021-12-06 | $10.99 | $11.52 | $10.96 | $11.16 | $11.08 | 116,592,740 |
| 2021-12-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.84 | 81,032,820 |
| 2021-12-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.82 | 86,450,390 |
| 2021-12-01 | $11.28 | $11.51 | $11.03 | $11.17 | $11.09 | 116,068,690 |
| 2021-11-30 | $11.67 | $11.70 | $11.36 | $11.44 | $11.36 | 93,806,990 |
| 2021-11-29 | $11.48 | $11.59 | $11.22 | $11.41 | $11.33 | 98,691,630 |
| 2021-11-26 | $11.72 | $11.87 | $11.29 | $11.53 | $11.45 | 152,969,540 |
| 2021-11-25 | $13.05 | $13.09 | $11.82 | $11.92 | $11.83 | 183,177,050 |
| 2021-11-24 | $13.00 | $13.47 | $12.81 | $12.85 | $12.76 | 137,837,700 |
| 2021-11-23 | $12.51 | $13.20 | $12.17 | $13.20 | $13.10 | 199,395,640 |
| 2021-11-22 | $12.69 | $13.39 | $12.60 | $12.75 | $12.66 | 151,250,540 |
| 2021-11-19 | $12.40 | $12.60 | $12.21 | $12.45 | $12.36 | 124,375,570 |
| 2021-11-18 | $12.15 | $12.74 | $12.00 | $12.69 | $12.60 | 218,062,910 |
| 2021-11-17 | $12.30 | $12.33 | $11.80 | $12.15 | $12.06 | 165,739,880 |
| 2021-11-16 | $12.40 | $12.90 | $12.02 | $12.43 | $12.34 | 220,533,650 |
| 2021-11-15 | $12.75 | $12.92 | $12.13 | $12.51 | $12.42 | 164,234,320 |
| 2021-11-12 | $12.76 | $12.92 | $12.36 | $12.70 | $12.61 | 196,666,640 |
| 2021-11-11 | $12.60 | $13.18 | $12.28 | $12.43 | $12.34 | 276,485,300 |
| 2021-11-10 | $11.76 | $13.50 | $11.67 | $12.52 | $12.43 | 362,274,320 |
| 2021-11-09 | $11.38 | $11.48 | $10.88 | $11.26 | $11.18 | 155,029,800 |
| 2021-11-08 | $11.47 | $11.66 | $11.11 | $11.23 | $11.15 | 186,586,470 |
| 2021-11-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.01 | 309,318,550 |
| 2021-11-04 | $10.68 | $11.09 | $10.37 | $11.09 | $11.01 | 202,344,580 |
| 2021-11-03 | $10.52 | $11.11 | $10.48 | $10.57 | $10.49 | 151,327,630 |
| 2021-11-02 | $11.01 | $11.09 | $10.49 | $10.63 | $10.55 | 187,943,350 |
| 2021-11-01 | $10.37 | $11.36 | $10.20 | $10.76 | $10.68 | 287,714,130 |
| 2021-10-29 | $10.28 | $10.50 | $9.95 | $10.26 | $10.18 | 224,119,320 |
| 2021-10-28 | $10.66 | $10.66 | $10.05 | $10.14 | $10.07 | 189,548,620 |
| 2021-10-27 | $10.66 | $10.83 | $10.26 | $10.56 | $10.48 | 267,293,420 |
| 2021-10-26 | $9.81 | $10.95 | $9.61 | $10.65 | $10.57 | 482,656,720 |
| 2021-10-25 | $8.29 | $9.37 | $8.22 | $9.37 | $9.30 | 298,030,490 |
| 2021-10-22 | $8.15 | $8.47 | $7.76 | $7.81 | $7.75 | 64,065,610 |
| 2021-10-21 | $8.12 | $8.21 | $8.06 | $8.13 | $8.07 | 25,980,560 |
| 2021-10-20 | $8.25 | $8.31 | $8.11 | $8.13 | $8.07 | 28,979,930 |
| 2021-10-19 | $8.30 | $8.35 | $8.16 | $8.24 | $8.18 | 29,260,570 |
| 2021-10-18 | $8.39 | $8.39 | $8.11 | $8.31 | $8.25 | 44,699,680 |
| 2021-10-15 | $8.66 | $8.66 | $8.34 | $8.36 | $8.30 | 56,184,150 |
| 2021-10-14 | $8.34 | $8.53 | $8.32 | $8.47 | $8.41 | 51,134,480 |
| 2021-10-13 | $8.09 | $8.65 | $8.06 | $8.40 | $8.34 | 86,663,050 |
| 2021-10-12 | $8.07 | $8.15 | $7.99 | $8.07 | $8.01 | 47,845,330 |
| 2021-10-11 | $7.96 | $8.22 | $7.84 | $8.19 | $8.13 | 88,631,430 |
| 2021-10-08 | $7.52 | $7.82 | $7.49 | $7.63 | $7.57 | 36,152,950 |
| 2021-10-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.36 | 0 |
| 2021-10-06 | $7.41 | $7.41 | $7.41 | $7.41 | $7.36 | 0 |
| 2021-09-30 | $7.45 | $7.59 | $7.40 | $7.41 | $7.36 | 29,272,130 |
| 2021-09-29 | $7.64 | $7.66 | $7.36 | $7.36 | $7.31 | 45,128,080 |
| 2021-09-28 | $7.81 | $7.87 | $7.56 | $7.68 | $7.62 | 35,953,560 |
| 2021-09-27 | $8.05 | $8.24 | $7.75 | $7.77 | $7.71 | 53,007,820 |
| 2021-09-24 | $8.15 | $8.20 | $8.00 | $8.01 | $7.95 | 46,472,180 |
| 2021-09-23 | $8.14 | $8.36 | $8.08 | $8.12 | $8.06 | 48,926,190 |
| 2021-09-22 | $8.10 | $8.33 | $8.08 | $8.13 | $8.07 | 40,433,170 |
| 2021-09-21 | $8.25 | $8.25 | $8.25 | $8.25 | $8.19 | 0 |
| 2021-09-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.19 | 0 |
| 2021-09-17 | $8.40 | $8.52 | $8.13 | $8.25 | $8.19 | 71,188,720 |
| 2021-09-16 | $8.50 | $8.86 | $8.42 | $8.47 | $8.41 | 106,867,720 |
| 2021-09-15 | $8.70 | $8.71 | $8.24 | $8.35 | $8.29 | 92,945,980 |
| 2021-09-14 | $8.83 | $8.94 | $8.56 | $8.62 | $8.56 | 106,310,310 |
| 2021-09-13 | $8.54 | $8.99 | $8.54 | $8.86 | $8.80 | 152,616,170 |
| 2021-09-10 | $8.00 | $8.87 | $7.93 | $8.65 | $8.59 | 231,295,120 |
| 2021-09-09 | $7.84 | $8.05 | $7.81 | $7.91 | $7.85 | 109,520,730 |
| 2021-09-08 | $7.25 | $8.12 | $7.23 | $8.09 | $8.03 | 198,242,310 |
| 2021-09-07 | $7.19 | $7.22 | $7.15 | $7.20 | $7.15 | 33,171,280 |
| 2021-09-06 | $7.20 | $7.22 | $7.09 | $7.19 | $7.14 | 32,613,850 |
| 2021-09-03 | $7.01 | $7.22 | $7.01 | $7.16 | $7.11 | 51,917,310 |
| 2021-09-02 | $7.05 | $7.06 | $6.95 | $7.00 | $6.95 | 36,483,400 |
| 2021-09-01 | $7.00 | $7.10 | $6.94 | $7.04 | $6.99 | 35,279,080 |
| 2021-08-31 | $7.17 | $7.17 | $6.88 | $7.02 | $6.97 | 55,647,220 |
| 2021-08-30 | $7.12 | $7.25 | $7.05 | $7.17 | $7.12 | 54,598,150 |
| 2021-08-27 | $7.56 | $7.56 | $6.81 | $7.11 | $7.06 | 151,435,990 |
| 2021-08-26 | $7.76 | $7.94 | $7.75 | $7.83 | $7.77 | 29,932,440 |
| 2021-08-25 | $8.07 | $8.08 | $7.81 | $7.81 | $7.75 | 63,784,670 |
| 2021-08-24 | $8.18 | $8.21 | $8.04 | $8.09 | $8.03 | 35,252,620 |
| 2021-08-23 | $8.03 | $8.17 | $8.03 | $8.17 | $8.11 | 30,862,610 |
| 2021-08-20 | $8.14 | $8.15 | $7.97 | $8.01 | $7.95 | 37,854,800 |
| 2021-08-19 | $8.14 | $8.24 | $8.08 | $8.14 | $8.08 | 29,223,060 |
| 2021-08-18 | $8.19 | $8.27 | $8.02 | $8.14 | $8.08 | 57,784,450 |
| 2021-08-17 | $8.49 | $8.53 | $8.19 | $8.26 | $8.20 | 52,091,530 |
| 2021-08-16 | $8.58 | $8.66 | $8.45 | $8.47 | $8.41 | 56,976,250 |
| 2021-08-13 | $8.84 | $8.84 | $8.61 | $8.62 | $8.56 | 59,630,480 |
| 2021-08-12 | $8.65 | $8.85 | $8.59 | $8.80 | $8.74 | 68,799,200 |
| 2021-08-11 | $8.72 | $8.73 | $8.60 | $8.64 | $8.58 | 45,193,650 |
| 2021-08-10 | $8.65 | $8.74 | $8.59 | $8.73 | $8.67 | 49,582,100 |
| 2021-08-09 | $8.92 | $8.96 | $8.55 | $8.68 | $8.62 | 74,978,980 |
| 2021-08-06 | $8.59 | $8.96 | $8.59 | $8.80 | $8.74 | 101,099,220 |
| 2021-08-05 | $8.73 | $8.76 | $8.51 | $8.59 | $8.53 | 72,763,470 |
| 2021-08-04 | $8.69 | $8.87 | $8.68 | $8.80 | $8.74 | 65,917,780 |
| 2021-08-03 | $8.94 | $8.94 | $8.68 | $8.74 | $8.68 | 83,160,980 |
| 2021-08-02 | $8.90 | $8.99 | $8.77 | $8.96 | $8.89 | 103,290,240 |
| 2021-07-30 | $8.43 | $9.06 | $8.41 | $8.97 | $8.90 | 167,079,360 |
| 2021-07-29 | $8.37 | $8.52 | $8.28 | $8.41 | $8.35 | 62,986,390 |
| 2021-07-28 | $8.50 | $8.58 | $8.16 | $8.22 | $8.16 | 83,798,980 |
| 2021-07-27 | $8.41 | $8.91 | $8.39 | $8.59 | $8.53 | 130,227,340 |
| 2021-07-26 | $8.60 | $8.69 | $8.23 | $8.37 | $8.31 | 65,374,640 |
| 2021-07-23 | $8.75 | $8.86 | $8.58 | $8.58 | $8.52 | 65,521,850 |
| 2021-07-22 | $8.59 | $8.88 | $8.38 | $8.80 | $8.74 | 102,535,760 |
| 2021-07-21 | $8.68 | $8.81 | $8.57 | $8.58 | $8.52 | 75,771,840 |
| 2021-07-20 | $8.61 | $8.73 | $8.52 | $8.67 | $8.61 | 51,078,240 |
| 2021-07-19 | $8.71 | $8.78 | $8.55 | $8.72 | $8.66 | 66,311,110 |
| 2021-07-16 | $8.35 | $8.83 | $8.35 | $8.69 | $8.63 | 103,722,720 |
| 2021-07-15 | $8.53 | $8.66 | $8.33 | $8.38 | $8.32 | 69,199,230 |
| 2021-07-14 | $8.39 | $8.87 | $8.38 | $8.60 | $8.54 | 125,961,730 |
| 2021-07-13 | $8.56 | $8.61 | $8.26 | $8.41 | $8.35 | 60,174,830 |
| 2021-07-12 | $8.61 | $8.61 | $8.40 | $8.49 | $8.43 | 63,967,700 |
| 2021-07-09 | $8.35 | $8.58 | $8.33 | $8.54 | $8.48 | 76,965,450 |
| 2021-07-08 | $8.05 | $8.49 | $8.04 | $8.44 | $8.38 | 86,833,140 |
| 2021-07-07 | $8.08 | $8.12 | $8.03 | $8.09 | $8.03 | 28,996,740 |
| 2021-07-06 | $8.12 | $8.18 | $8.01 | $8.12 | $8.06 | 30,253,210 |
| 2021-07-05 | $8.03 | $8.14 | $7.97 | $8.13 | $8.07 | 29,863,370 |
| 2021-07-02 | $7.98 | $8.07 | $7.93 | $8.00 | $7.94 | 26,843,520 |
| 2021-07-01 | $8.29 | $8.30 | $7.98 | $8.01 | $7.95 | 44,265,620 |
| 2021-06-30 | $8.16 | $8.37 | $8.16 | $8.26 | $8.20 | 34,796,540 |
| 2021-06-29 | $8.39 | $8.39 | $8.14 | $8.15 | $8.09 | 42,675,930 |
| 2021-06-28 | $8.46 | $8.52 | $8.33 | $8.37 | $8.31 | 46,808,340 |
| 2021-06-25 | $8.43 | $8.64 | $8.32 | $8.45 | $8.39 | 52,575,830 |
| 2021-06-24 | $8.49 | $8.66 | $8.41 | $8.46 | $8.40 | 59,167,410 |
| 2021-06-23 | $8.25 | $8.64 | $8.20 | $8.58 | $8.52 | 96,762,760 |
| 2021-06-22 | $8.33 | $8.34 | $8.18 | $8.24 | $8.18 | 36,641,450 |
| 2021-06-21 | $8.21 | $8.33 | $8.12 | $8.29 | $8.23 | 54,458,220 |
| 2021-06-18 | $8.03 | $8.30 | $7.93 | $8.21 | $8.15 | 64,504,000 |
| 2021-06-17 | $7.93 | $8.06 | $7.84 | $7.99 | $7.93 | 39,194,930 |
| 2021-06-16 | $7.97 | $8.10 | $7.91 | $7.93 | $7.77 | 29,463,510 |
| 2021-06-15 | $7.90 | $8.09 | $7.90 | $7.94 | $7.78 | 34,041,650 |
| 2021-06-14 | $7.87 | $7.87 | $7.87 | $7.87 | $7.72 | 0 |
| 2021-06-11 | $8.29 | $8.29 | $7.87 | $7.87 | $7.72 | 72,285,960 |
| 2021-06-10 | $8.27 | $8.32 | $8.18 | $8.25 | $8.09 | 37,411,290 |
| 2021-06-09 | $8.36 | $8.41 | $8.24 | $8.26 | $8.10 | 34,847,210 |
| 2021-06-08 | $8.43 | $8.47 | $8.31 | $8.38 | $8.22 | 39,241,340 |
| 2021-06-07 | $8.30 | $8.50 | $8.30 | $8.45 | $8.28 | 53,478,540 |
| 2021-06-04 | $8.26 | $8.37 | $8.23 | $8.29 | $8.13 | 40,213,320 |
| 2021-06-03 | $8.04 | $8.50 | $8.04 | $8.29 | $8.13 | 79,240,700 |
| 2021-06-02 | $8.31 | $8.33 | $8.06 | $8.08 | $7.92 | 51,552,510 |
| 2021-06-01 | $8.25 | $8.35 | $8.15 | $8.32 | $8.16 | 49,207,520 |
| 2021-05-31 | $8.22 | $8.32 | $8.12 | $8.25 | $8.09 | 43,767,960 |
| 2021-05-28 | $8.22 | $8.35 | $8.13 | $8.17 | $8.01 | 68,542,710 |
| 2021-05-27 | $8.01 | $8.28 | $7.97 | $8.13 | $7.97 | 59,587,290 |
| 2021-05-26 | $8.01 | $8.16 | $7.97 | $7.98 | $7.82 | 47,178,300 |
| 2021-05-25 | $8.01 | $8.06 | $7.95 | $8.00 | $7.84 | 48,477,330 |
| 2021-05-24 | $7.80 | $8.04 | $7.80 | $8.03 | $7.87 | 41,043,030 |
| 2021-05-21 | $7.89 | $8.04 | $7.83 | $7.84 | $7.69 | 30,103,600 |
| 2021-05-20 | $7.92 | $7.96 | $7.82 | $7.86 | $7.71 | 30,789,690 |
| 2021-05-19 | $8.01 | $8.04 | $7.86 | $7.97 | $7.81 | 42,211,170 |
| 2021-05-18 | $7.82 | $8.07 | $7.78 | $8.00 | $7.84 | 48,188,570 |
| 2021-05-17 | $7.86 | $8.03 | $7.77 | $7.82 | $7.67 | 40,776,690 |
| 2021-05-14 | $7.85 | $7.89 | $7.76 | $7.87 | $7.72 | 41,467,750 |
| 2021-05-13 | $7.56 | $7.97 | $7.53 | $7.82 | $7.67 | 71,821,290 |
| 2021-05-12 | $7.51 | $7.62 | $7.46 | $7.60 | $7.45 | 22,526,920 |
| 2021-05-11 | $7.40 | $7.55 | $7.37 | $7.55 | $7.40 | 26,468,120 |
| 2021-05-10 | $7.65 | $7.68 | $7.43 | $7.44 | $7.29 | 34,006,540 |
| 2021-05-07 | $7.70 | $7.72 | $7.57 | $7.62 | $7.47 | 29,897,090 |
| 2021-05-06 | $7.59 | $7.81 | $7.57 | $7.69 | $7.54 | 44,200,730 |
| 2021-05-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.41 | 0 |
| 2021-05-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.41 | 0 |
| 2021-04-30 | $7.46 | $7.57 | $7.40 | $7.56 | $7.41 | 35,316,940 |
| 2021-04-29 | $7.41 | $7.51 | $7.31 | $7.42 | $7.27 | 23,746,790 |
| 2021-04-28 | $7.43 | $7.61 | $7.40 | $7.46 | $7.31 | 44,159,090 |
| 2021-04-27 | $7.43 | $7.45 | $7.23 | $7.32 | $7.18 | 44,660,610 |
| 2021-04-26 | $7.64 | $7.73 | $7.53 | $7.55 | $7.40 | 43,795,300 |
| 2021-04-23 | $7.66 | $7.67 | $7.56 | $7.64 | $7.49 | 37,262,580 |
| 2021-04-22 | $7.73 | $7.84 | $7.62 | $7.67 | $7.52 | 54,276,730 |
| 2021-04-21 | $7.80 | $7.86 | $7.65 | $7.67 | $7.52 | 51,227,470 |
| 2021-04-20 | $8.09 | $8.14 | $7.81 | $7.84 | $7.69 | 95,880,590 |
| 2021-04-19 | $7.34 | $8.25 | $7.34 | $8.09 | $7.93 | 141,955,840 |
| 2021-04-16 | $7.25 | $7.35 | $7.22 | $7.33 | $7.19 | 21,877,180 |
| 2021-04-15 | $7.48 | $7.49 | $7.20 | $7.23 | $7.09 | 39,348,080 |
| 2021-04-14 | $7.43 | $7.55 | $7.42 | $7.50 | $7.35 | 21,139,940 |
| 2021-04-13 | $7.40 | $7.48 | $7.39 | $7.45 | $7.30 | 16,700,700 |
| 2021-04-12 | $7.50 | $7.51 | $7.39 | $7.42 | $7.27 | 21,437,350 |
| 2021-04-09 | $7.60 | $7.61 | $7.48 | $7.50 | $7.35 | 24,295,200 |
| 2021-04-08 | $7.71 | $7.85 | $7.60 | $7.62 | $7.47 | 43,158,930 |
| 2021-04-07 | $7.60 | $7.61 | $7.51 | $7.57 | $7.42 | 20,068,700 |
| 2021-04-06 | $7.55 | $7.67 | $7.52 | $7.62 | $7.47 | 25,794,000 |
| 2021-04-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.37 | 0 |
| 2021-04-02 | $7.45 | $7.60 | $7.43 | $7.52 | $7.37 | 31,923,530 |
| 2021-04-01 | $7.43 | $7.48 | $7.42 | $7.43 | $7.28 | 18,520,720 |
| 2021-03-31 | $7.45 | $7.47 | $7.40 | $7.43 | $7.28 | 19,856,280 |
| 2021-03-30 | $7.58 | $7.59 | $7.40 | $7.43 | $7.28 | 28,641,510 |
| 2021-03-29 | $7.70 | $7.71 | $7.58 | $7.58 | $7.43 | 22,389,410 |
| 2021-03-26 | $7.56 | $7.70 | $7.55 | $7.66 | $7.51 | 21,501,320 |
| 2021-03-25 | $7.55 | $7.65 | $7.52 | $7.57 | $7.42 | 18,838,370 |
| 2021-03-24 | $7.64 | $7.68 | $7.56 | $7.59 | $7.44 | 19,255,510 |
| 2021-03-23 | $7.62 | $7.77 | $7.60 | $7.67 | $7.52 | 30,091,380 |
| 2021-03-22 | $7.50 | $7.63 | $7.44 | $7.62 | $7.47 | 23,533,080 |
| 2021-03-19 | $7.51 | $7.61 | $7.45 | $7.49 | $7.34 | 22,730,290 |
| 2021-03-18 | $7.63 | $7.65 | $7.55 | $7.55 | $7.40 | 22,724,680 |
| 2021-03-17 | $7.57 | $7.73 | $7.51 | $7.65 | $7.50 | 25,019,210 |
| 2021-03-16 | $7.62 | $7.66 | $7.53 | $7.59 | $7.44 | 20,500,200 |
| 2021-03-15 | $7.65 | $7.65 | $7.51 | $7.60 | $7.45 | 25,836,420 |
| 2021-03-12 | $7.81 | $7.83 | $7.63 | $7.68 | $7.53 | 32,429,600 |
| 2021-03-11 | $7.72 | $7.84 | $7.60 | $7.80 | $7.65 | 36,885,260 |
| 2021-03-10 | $8.31 | $8.35 | $7.65 | $7.71 | $7.56 | 71,642,070 |
| 2021-03-09 | $8.33 | $8.42 | $8.12 | $8.21 | $8.05 | 47,990,780 |
| 2021-03-08 | $8.39 | $8.58 | $8.30 | $8.30 | $8.14 | 52,013,100 |
| 2021-03-05 | $8.11 | $8.39 | $8.08 | $8.34 | $8.18 | 40,890,340 |
| 2021-03-04 | $8.26 | $8.34 | $8.09 | $8.15 | $7.99 | 39,002,390 |
| 2021-03-03 | $8.26 | $8.32 | $8.21 | $8.30 | $8.14 | 26,734,100 |
| 2021-03-02 | $8.40 | $8.42 | $8.21 | $8.26 | $8.10 | 36,063,550 |
| 2021-03-01 | $8.17 | $8.40 | $8.17 | $8.38 | $8.22 | 50,016,890 |
| 2021-02-26 | $8.00 | $8.18 | $7.90 | $8.07 | $7.91 | 36,964,050 |
| 2021-02-25 | $8.23 | $8.30 | $8.12 | $8.13 | $7.97 | 35,117,700 |
| 2021-02-24 | $8.23 | $8.35 | $8.10 | $8.21 | $8.05 | 46,817,940 |
| 2021-02-23 | $8.10 | $8.43 | $8.10 | $8.24 | $8.08 | 63,151,120 |
| 2021-02-22 | $8.18 | $8.33 | $8.06 | $8.07 | $7.91 | 56,222,270 |
| 2021-02-19 | $8.00 | $8.18 | $7.95 | $8.16 | $8.00 | 36,735,710 |
| 2021-02-18 | $8.00 | $8.21 | $8.00 | $8.02 | $7.86 | 46,232,680 |
| 2021-02-17 | $7.81 | $7.81 | $7.81 | $7.81 | $7.66 | 0 |
| 2021-02-16 | $7.81 | $7.81 | $7.81 | $7.81 | $7.66 | 0 |
| 2021-02-15 | $7.81 | $7.81 | $7.81 | $7.81 | $7.66 | 0 |
| 2021-02-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.66 | 0 |
| 2021-02-11 | $7.81 | $7.81 | $7.81 | $7.81 | $7.66 | 0 |
| 2021-02-10 | $7.75 | $7.87 | $7.67 | $7.81 | $7.66 | 30,729,940 |
| 2021-02-09 | $7.51 | $7.75 | $7.47 | $7.74 | $7.59 | 33,576,600 |
| 2021-02-08 | $7.47 | $7.59 | $7.43 | $7.54 | $7.39 | 23,156,780 |
| 2021-02-05 | $7.72 | $7.80 | $7.42 | $7.46 | $7.31 | 31,436,420 |
| 2021-02-04 | $7.81 | $7.84 | $7.50 | $7.71 | $7.56 | 35,056,260 |
| 2021-02-03 | $7.99 | $8.06 | $7.76 | $7.79 | $7.64 | 36,524,850 |
| 2021-02-02 | $8.00 | $8.01 | $7.85 | $7.99 | $7.83 | 39,059,600 |
| 2021-02-01 | $7.65 | $8.02 | $7.63 | $7.96 | $7.80 | 61,898,390 |
| 2021-01-29 | $7.80 | $7.80 | $7.37 | $7.54 | $7.39 | 51,469,610 |
| 2021-01-28 | $7.79 | $7.93 | $7.68 | $7.70 | $7.55 | 52,497,840 |
| 2021-01-27 | $8.07 | $8.13 | $7.93 | $7.94 | $7.78 | 57,056,150 |
| 2021-01-26 | $8.24 | $8.34 | $8.00 | $8.10 | $7.94 | 61,148,290 |
| 2021-01-25 | $8.56 | $8.56 | $8.17 | $8.24 | $8.08 | 83,743,370 |
| 2021-01-22 | $9.08 | $9.10 | $8.65 | $8.66 | $8.49 | 84,944,510 |
| 2021-01-21 | $9.02 | $9.26 | $9.01 | $9.15 | $8.97 | 59,664,040 |
| 2021-01-20 | $9.03 | $9.13 | $8.95 | $8.99 | $8.81 | 41,157,240 |
| 2021-01-19 | $9.25 | $9.25 | $9.03 | $9.07 | $8.89 | 51,990,740 |
| 2021-01-18 | $9.16 | $9.42 | $9.08 | $9.29 | $9.11 | 55,897,610 |
| 2021-01-15 | $9.21 | $9.35 | $9.01 | $9.10 | $8.92 | 58,900,990 |
| 2021-01-14 | $9.21 | $9.49 | $9.16 | $9.32 | $9.14 | 91,219,360 |
| 2021-01-13 | $8.90 | $9.33 | $8.83 | $9.26 | $9.08 | 114,504,580 |
| 2021-01-12 | $8.70 | $9.03 | $8.64 | $8.92 | $8.75 | 59,586,950 |
| 2021-01-11 | $8.84 | $9.00 | $8.71 | $8.72 | $8.55 | 54,226,430 |
| 2021-01-08 | $8.51 | $8.96 | $8.44 | $8.82 | $8.65 | 61,282,630 |
| 2021-01-07 | $8.83 | $8.83 | $8.43 | $8.53 | $8.36 | 53,196,710 |
| 2021-01-06 | $9.06 | $9.07 | $8.80 | $8.83 | $8.66 | 52,032,910 |
| 2021-01-05 | $8.92 | $9.11 | $8.82 | $9.11 | $8.93 | 68,191,400 |
| 2021-01-04 | $9.00 | $9.13 | $8.91 | $9.02 | $8.84 | 47,578,990 |
| 2021-01-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.72 | 0 |
| 2020-12-31 | $8.82 | $9.03 | $8.76 | $8.89 | $8.72 | 39,163,620 |
| 2020-12-30 | $8.80 | $8.88 | $8.67 | $8.80 | $8.63 | 32,768,060 |
| 2020-12-29 | $8.60 | $8.94 | $8.57 | $8.81 | $8.64 | 40,908,350 |
| 2020-12-28 | $8.63 | $8.73 | $8.45 | $8.62 | $8.45 | 35,749,060 |
| 2020-12-25 | $8.63 | $8.74 | $8.55 | $8.60 | $8.43 | 28,193,340 |
| 2020-12-24 | $9.00 | $9.00 | $8.61 | $8.64 | $8.47 | 47,285,390 |
| 2020-12-23 | $8.93 | $9.03 | $8.85 | $8.97 | $8.79 | 33,338,020 |
| 2020-12-22 | $9.12 | $9.15 | $8.91 | $8.94 | $8.76 | 44,787,610 |
| 2020-12-21 | $9.10 | $9.25 | $9.04 | $9.16 | $8.98 | 26,210,200 |
| 2020-12-18 | $9.25 | $9.32 | $9.10 | $9.11 | $8.93 | 30,231,910 |
| 2020-12-17 | $9.11 | $9.34 | $8.80 | $9.31 | $9.13 | 57,156,480 |
| 2020-12-16 | $9.65 | $9.69 | $9.10 | $9.14 | $8.96 | 59,612,980 |
| 2020-12-15 | $9.62 | $9.65 | $9.53 | $9.60 | $9.41 | 20,265,140 |
| 2020-12-14 | $9.61 | $9.78 | $9.51 | $9.66 | $9.47 | 25,792,390 |
| 2020-12-11 | $9.85 | $9.89 | $9.52 | $9.58 | $9.39 | 47,353,430 |
| 2020-12-10 | $9.90 | $9.97 | $9.79 | $9.87 | $9.68 | 31,412,080 |
| 2020-12-09 | $10.20 | $10.25 | $9.89 | $9.92 | $9.73 | 51,111,980 |
| 2020-12-08 | $10.36 | $10.50 | $10.21 | $10.26 | $10.06 | 56,524,790 |
| 2020-12-07 | $10.27 | $10.44 | $10.17 | $10.34 | $10.14 | 71,514,400 |
| 2020-12-04 | $10.09 | $10.22 | $10.06 | $10.16 | $9.96 | 31,578,830 |
| 2020-12-03 | $10.22 | $10.29 | $10.08 | $10.15 | $9.95 | 49,458,950 |
| 2020-12-02 | $10.02 | $10.34 | $9.98 | $10.23 | $10.03 | 86,931,580 |
| 2020-12-01 | $9.84 | $10.08 | $9.84 | $10.05 | $9.85 | 57,509,840 |
| 2020-11-30 | $9.82 | $9.98 | $9.76 | $9.90 | $9.71 | 42,568,450 |
| 2020-11-27 | $9.77 | $9.87 | $9.71 | $9.82 | $9.63 | 25,165,330 |
| 2020-11-26 | $9.81 | $9.87 | $9.76 | $9.78 | $9.59 | 25,193,370 |
| 2020-11-25 | $9.95 | $9.96 | $9.81 | $9.81 | $9.62 | 33,694,540 |
| 2020-11-24 | $9.99 | $10.10 | $9.90 | $9.91 | $9.72 | 34,148,530 |
| 2020-11-23 | $9.88 | $10.04 | $9.80 | $9.97 | $9.77 | 43,420,630 |
| 2020-11-20 | $9.94 | $9.98 | $9.83 | $9.87 | $9.68 | 31,702,230 |
| 2020-11-19 | $9.91 | $10.04 | $9.85 | $9.94 | $9.75 | 28,150,540 |
| 2020-11-18 | $9.93 | $10.07 | $9.92 | $9.95 | $9.76 | 28,882,040 |
| 2020-11-17 | $10.00 | $10.01 | $9.78 | $9.94 | $9.75 | 39,472,000 |
| 2020-11-16 | $10.09 | $10.14 | $9.92 | $10.00 | $9.80 | 29,981,080 |
| 2020-11-13 | $9.97 | $10.06 | $9.86 | $10.01 | $9.81 | 30,322,390 |
| 2020-11-12 | $10.08 | $10.14 | $9.95 | $10.02 | $9.82 | 34,313,150 |
| 2020-11-11 | $10.30 | $10.35 | $10.01 | $10.03 | $9.83 | 48,704,390 |
| 2020-11-10 | $10.58 | $10.58 | $10.25 | $10.31 | $10.11 | 67,826,580 |
| 2020-11-09 | $10.16 | $10.72 | $10.15 | $10.55 | $10.34 | 116,600,430 |
| 2020-11-06 | $10.04 | $10.10 | $9.91 | $10.04 | $9.84 | 52,020,490 |
| 2020-11-05 | $9.76 | $10.23 | $9.75 | $10.00 | $9.80 | 93,054,470 |
| 2020-11-04 | $9.80 | $9.85 | $9.51 | $9.60 | $9.41 | 43,483,600 |
| 2020-11-03 | $9.67 | $9.88 | $9.59 | $9.78 | $9.59 | 49,900,840 |
| 2020-11-02 | $9.99 | $10.03 | $9.61 | $9.62 | $9.43 | 70,980,420 |
| 2020-10-30 | $10.34 | $10.39 | $9.96 | $9.96 | $9.76 | 63,142,860 |
| 2020-10-29 | $10.39 | $10.47 | $10.31 | $10.34 | $10.14 | 44,824,970 |
| 2020-10-28 | $10.18 | $10.56 | $9.97 | $10.54 | $10.33 | 79,286,470 |
| 2020-10-27 | $10.21 | $10.31 | $10.03 | $10.17 | $9.97 | 30,901,790 |
| 2020-10-26 | $10.22 | $10.32 | $10.08 | $10.26 | $10.06 | 28,298,410 |
| 2020-10-23 | $10.49 | $10.56 | $10.25 | $10.27 | $10.07 | 32,120,960 |
| 2020-10-22 | $10.37 | $10.53 | $10.23 | $10.43 | $10.23 | 29,940,520 |
| 2020-10-21 | $10.66 | $10.67 | $10.34 | $10.40 | $10.20 | 39,528,870 |
| 2020-10-20 | $10.50 | $10.67 | $10.26 | $10.64 | $10.43 | 55,473,950 |
| 2020-10-19 | $10.49 | $10.62 | $10.34 | $10.41 | $10.21 | 34,222,100 |
| 2020-10-16 | $10.52 | $10.56 | $10.28 | $10.41 | $10.21 | 35,712,660 |
| 2020-10-15 | $10.53 | $10.69 | $10.46 | $10.48 | $10.27 | 35,995,270 |
| 2020-10-14 | $10.75 | $10.78 | $10.44 | $10.56 | $10.35 | 54,298,450 |
| 2020-10-13 | $10.80 | $10.96 | $10.71 | $10.80 | $10.59 | 53,839,050 |
| 2020-10-12 | $10.60 | $10.85 | $10.50 | $10.79 | $10.58 | 79,704,920 |
| 2020-10-09 | $10.26 | $10.65 | $10.22 | $10.50 | $10.29 | 63,730,090 |
| 2020-10-08 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2020-10-07 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2020-10-06 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2020-10-05 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2020-10-02 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2020-10-01 | $10.02 | $10.02 | $10.02 | $10.02 | $9.82 | 0 |
| 2020-09-30 | $10.17 | $10.21 | $9.97 | $10.02 | $9.82 | 33,723,570 |
| 2020-09-29 | $10.13 | $10.28 | $10.12 | $10.13 | $9.93 | 37,423,790 |
| 2020-09-28 | $10.07 | $10.16 | $9.93 | $10.10 | $9.90 | 37,051,010 |
| 2020-09-25 | $10.27 | $10.29 | $10.01 | $10.05 | $9.85 | 42,858,810 |
| 2020-09-24 | $10.50 | $10.55 | $10.15 | $10.19 | $9.99 | 72,562,350 |
| 2020-09-23 | $10.66 | $10.75 | $10.49 | $10.61 | $10.40 | 43,211,120 |
| 2020-09-22 | $10.60 | $10.79 | $10.55 | $10.60 | $10.39 | 52,571,970 |
| 2020-09-21 | $10.90 | $11.06 | $10.67 | $10.70 | $10.49 | 63,126,930 |
| 2020-09-18 | $10.73 | $10.86 | $10.60 | $10.86 | $10.65 | 67,029,440 |
| 2020-09-17 | $10.56 | $10.87 | $10.53 | $10.72 | $10.51 | 69,340,470 |
| 2020-09-16 | $10.94 | $11.00 | $10.57 | $10.66 | $10.45 | 82,853,250 |
| 2020-09-15 | $11.12 | $11.37 | $10.85 | $10.98 | $10.76 | 97,596,860 |
| 2020-09-14 | $11.01 | $11.32 | $10.97 | $11.15 | $10.93 | 100,053,900 |
| 2020-09-11 | $10.60 | $11.15 | $10.50 | $11.00 | $10.78 | 113,019,160 |
| 2020-09-10 | $12.27 | $12.35 | $10.28 | $10.80 | $10.59 | 229,656,500 |
| 2020-09-09 | $12.41 | $12.54 | $12.08 | $12.09 | $11.85 | 183,223,570 |
| 2020-09-08 | $11.97 | $12.70 | $11.82 | $12.63 | $12.38 | 247,637,730 |
| 2020-09-07 | $12.08 | $12.45 | $11.93 | $11.96 | $11.73 | 163,336,600 |
| 2020-09-04 | $11.65 | $12.19 | $11.58 | $12.10 | $11.86 | 113,302,180 |
| 2020-09-03 | $12.20 | $12.26 | $11.85 | $11.95 | $11.72 | 135,957,980 |
| 2020-09-02 | $11.83 | $12.47 | $11.71 | $12.32 | $12.08 | 232,989,180 |
| 2020-09-01 | $11.76 | $11.92 | $11.47 | $11.84 | $11.61 | 98,177,600 |
| 2020-08-31 | $12.20 | $12.23 | $11.78 | $11.79 | $11.56 | 130,709,690 |
| 2020-08-28 | $12.00 | $12.14 | $11.76 | $12.07 | $11.83 | 133,365,230 |
| 2020-08-27 | $11.40 | $12.08 | $11.32 | $12.05 | $11.81 | 162,982,720 |
| 2020-08-26 | $11.90 | $11.94 | $11.35 | $11.40 | $11.18 | 119,031,720 |
| 2020-08-25 | $11.92 | $12.13 | $11.69 | $12.03 | $11.79 | 146,049,410 |
| 2020-08-24 | $11.35 | $12.18 | $11.17 | $11.89 | $11.66 | 164,630,470 |
| 2020-08-21 | $11.33 | $11.50 | $11.11 | $11.31 | $11.09 | 65,388,620 |
| 2020-08-20 | $11.04 | $11.32 | $10.94 | $11.22 | $11.00 | 66,760,810 |
| 2020-08-19 | $11.72 | $11.77 | $11.18 | $11.18 | $10.96 | 118,016,110 |
| 2020-08-18 | $11.98 | $12.05 | $11.72 | $11.81 | $11.58 | 95,107,610 |
| 2020-08-17 | $11.90 | $12.05 | $11.69 | $11.98 | $11.75 | 125,481,150 |
| 2020-08-14 | $11.35 | $11.87 | $11.31 | $11.75 | $11.52 | 117,075,970 |
| 2020-08-13 | $11.50 | $11.57 | $11.36 | $11.38 | $11.16 | 67,018,940 |
| 2020-08-12 | $11.30 | $11.60 | $11.11 | $11.60 | $11.37 | 98,350,500 |
| 2020-08-11 | $11.48 | $11.63 | $11.16 | $11.21 | $10.99 | 76,070,500 |
| 2020-08-10 | $11.48 | $11.61 | $11.25 | $11.43 | $11.21 | 103,385,600 |
| 2020-08-07 | $12.23 | $12.25 | $11.36 | $11.70 | $11.47 | 174,375,410 |
| 2020-08-06 | $12.18 | $12.46 | $11.97 | $12.39 | $12.15 | 166,977,110 |
| 2020-08-05 | $12.28 | $12.34 | $11.93 | $12.13 | $11.89 | 109,513,020 |
| 2020-08-04 | $12.38 | $12.38 | $11.95 | $12.07 | $11.83 | 137,749,210 |
| 2020-08-03 | $12.52 | $12.55 | $12.10 | $12.34 | $12.10 | 162,118,130 |
| 2020-07-31 | $11.94 | $12.60 | $11.92 | $12.20 | $11.96 | 215,561,840 |
| 2020-07-30 | $12.00 | $12.22 | $11.81 | $11.88 | $11.65 | 199,000,530 |
| 2020-07-29 | $10.90 | $11.97 | $10.90 | $11.97 | $11.74 | 248,471,760 |
| 2020-07-28 | $10.85 | $11.06 | $10.75 | $10.88 | $10.67 | 60,328,850 |
| 2020-07-27 | $10.78 | $10.84 | $10.48 | $10.75 | $10.54 | 68,510,230 |
| 2020-07-24 | $11.06 | $11.33 | $10.66 | $10.70 | $10.49 | 117,122,170 |
| 2020-07-23 | $11.16 | $11.24 | $10.67 | $11.15 | $10.93 | 133,548,610 |
| 2020-07-22 | $11.26 | $11.58 | $11.17 | $11.31 | $11.09 | 129,773,900 |
| 2020-07-21 | $11.41 | $11.52 | $11.11 | $11.24 | $11.02 | 108,123,400 |
| 2020-07-20 | $11.28 | $11.44 | $11.03 | $11.44 | $11.22 | 114,953,990 |
| 2020-07-17 | $11.15 | $11.33 | $10.83 | $11.11 | $10.89 | 128,727,060 |
| 2020-07-16 | $11.87 | $11.88 | $10.80 | $11.05 | $10.83 | 205,620,140 |
| 2020-07-15 | $13.08 | $13.13 | $11.70 | $11.74 | $11.51 | 286,716,010 |
| 2020-07-14 | $13.60 | $13.68 | $12.69 | $13.00 | $12.75 | 232,405,190 |
| 2020-07-13 | $12.13 | $13.33 | $12.13 | $13.33 | $13.07 | 202,218,170 |
| 2020-07-10 | $12.29 | $12.45 | $12.02 | $12.12 | $11.88 | 140,380,080 |
| 2020-07-09 | $12.32 | $12.65 | $12.11 | $12.45 | $12.21 | 170,392,590 |
| 2020-07-08 | $12.01 | $12.45 | $12.01 | $12.30 | $12.06 | 129,234,420 |
| 2020-07-07 | $12.11 | $12.58 | $11.94 | $11.97 | $11.74 | 177,687,100 |
| 2020-07-06 | $11.44 | $12.10 | $11.34 | $12.00 | $11.76 | 176,726,690 |
| 2020-07-03 | $11.56 | $11.57 | $11.24 | $11.43 | $11.21 | 142,102,310 |
| 2020-07-02 | $11.60 | $11.78 | $11.35 | $11.64 | $11.41 | 144,769,050 |
| 2020-07-01 | $11.35 | $11.75 | $11.09 | $11.45 | $11.23 | 185,889,020 |
| 2020-06-30 | $10.84 | $11.33 | $10.83 | $11.20 | $10.98 | 172,426,600 |
| 2020-06-29 | $10.63 | $10.84 | $10.57 | $10.75 | $10.54 | 79,168,310 |
| 2020-06-26 | $10.75 | $10.75 | $10.75 | $10.75 | $10.54 | 0 |
| 2020-06-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.54 | 0 |
| 2020-06-24 | $10.74 | $10.92 | $10.65 | $10.75 | $10.54 | 94,949,740 |
| 2020-06-23 | $11.05 | $11.05 | $10.61 | $10.78 | $10.57 | 134,756,630 |
| 2020-06-22 | $10.96 | $11.19 | $10.86 | $11.05 | $10.83 | 160,139,170 |
| 2020-06-19 | $10.94 | $11.11 | $10.73 | $10.92 | $10.71 | 162,556,330 |
| 2020-06-18 | $10.79 | $10.96 | $10.68 | $10.80 | $10.59 | 173,650,840 |
| 2020-06-17 | $10.77 | $10.87 | $10.54 | $10.82 | $10.61 | 274,842,250 |
| 2020-06-16 | $9.68 | $10.41 | $9.67 | $10.41 | $10.21 | 224,239,860 |
| 2020-06-15 | $9.77 | $9.87 | $9.56 | $9.56 | $9.27 | 63,684,540 |
| 2020-06-12 | $9.61 | $9.90 | $9.52 | $9.77 | $9.48 | 80,369,310 |
| 2020-06-11 | $10.01 | $10.20 | $9.90 | $9.90 | $9.60 | 92,616,170 |
| 2020-06-10 | $10.04 | $10.12 | $9.91 | $10.02 | $9.72 | 67,727,250 |
| 2020-06-09 | $10.13 | $10.27 | $9.96 | $10.00 | $9.70 | 71,709,390 |
| 2020-06-08 | $10.20 | $10.33 | $10.00 | $10.04 | $9.74 | 80,635,940 |
| 2020-06-05 | $10.10 | $10.14 | $9.87 | $10.00 | $9.70 | 71,633,300 |
| 2020-06-04 | $10.04 | $10.26 | $9.99 | $10.08 | $9.78 | 79,073,960 |
| 2020-06-03 | $10.09 | $10.33 | $9.88 | $10.03 | $9.73 | 127,025,540 |
| 2020-06-02 | $9.90 | $10.10 | $9.83 | $10.00 | $9.70 | 123,591,630 |
| 2020-06-01 | $9.10 | $9.94 | $9.10 | $9.92 | $9.62 | 157,056,590 |
| 2020-05-29 | $9.09 | $9.13 | $8.98 | $9.04 | $8.77 | 51,407,210 |
| 2020-05-28 | $8.99 | $9.10 | $8.80 | $9.08 | $8.81 | 41,342,310 |
| 2020-05-27 | $9.12 | $9.16 | $8.95 | $8.99 | $8.72 | 36,126,920 |
| 2020-05-26 | $8.79 | $9.15 | $8.79 | $9.14 | $8.87 | 51,324,950 |
| 2020-05-25 | $8.96 | $9.01 | $8.72 | $8.79 | $8.53 | 45,142,880 |
| 2020-05-22 | $9.15 | $9.25 | $8.92 | $9.00 | $8.73 | 49,324,900 |
| 2020-05-21 | $9.61 | $9.65 | $9.12 | $9.15 | $8.88 | 73,824,110 |
| 2020-05-20 | $9.69 | $9.79 | $9.54 | $9.57 | $9.28 | 66,317,600 |
| 2020-05-19 | $9.58 | $9.75 | $9.39 | $9.71 | $9.42 | 101,258,890 |
| 2020-05-18 | $10.05 | $10.08 | $9.39 | $9.47 | $9.19 | 141,221,150 |
| 2020-05-15 | $10.08 | $10.32 | $9.98 | $10.15 | $9.85 | 101,042,570 |
| 2020-05-14 | $9.95 | $10.20 | $9.92 | $10.03 | $9.73 | 72,956,780 |
| 2020-05-13 | $9.98 | $10.14 | $9.93 | $10.03 | $9.73 | 63,627,260 |
| 2020-05-12 | $10.05 | $10.07 | $9.76 | $10.03 | $9.73 | 73,851,360 |
| 2020-05-11 | $9.99 | $10.22 | $9.92 | $10.02 | $9.72 | 91,351,400 |
| 2020-05-08 | $10.00 | $10.08 | $9.86 | $9.93 | $9.63 | 79,478,080 |
| 2020-05-07 | $10.08 | $10.13 | $9.83 | $9.87 | $9.58 | 100,062,740 |
| 2020-05-06 | $9.55 | $10.04 | $9.50 | $10.02 | $9.72 | 127,869,400 |
| 2020-05-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.41 | 0 |
| 2020-05-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.41 | 0 |
| 2020-05-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.41 | 0 |
| 2020-04-30 | $9.39 | $9.80 | $9.36 | $9.70 | $9.41 | 155,216,040 |
| 2020-04-29 | $8.90 | $9.28 | $8.86 | $9.24 | $8.96 | 90,344,600 |
| 2020-04-28 | $8.89 | $9.05 | $8.48 | $8.89 | $8.62 | 68,790,780 |
| 2020-04-27 | $8.78 | $8.92 | $8.59 | $8.85 | $8.59 | 42,048,730 |
| 2020-04-24 | $9.00 | $9.07 | $8.67 | $8.75 | $8.49 | 66,042,510 |
| 2020-04-23 | $9.34 | $9.35 | $8.98 | $9.01 | $8.74 | 64,872,570 |
| 2020-04-22 | $9.06 | $9.28 | $9.04 | $9.26 | $8.98 | 50,639,200 |
| 2020-04-21 | $9.30 | $9.30 | $9.02 | $9.18 | $8.91 | 72,590,090 |
| 2020-04-20 | $9.41 | $9.48 | $9.24 | $9.40 | $9.12 | 67,246,800 |
| 2020-04-17 | $9.44 | $9.67 | $9.31 | $9.35 | $9.07 | 108,533,940 |
| 2020-04-16 | $9.16 | $9.35 | $9.00 | $9.29 | $9.01 | 69,938,590 |
| 2020-04-15 | $9.17 | $9.47 | $9.13 | $9.28 | $9.00 | 104,602,270 |
| 2020-04-14 | $8.89 | $9.12 | $8.80 | $9.12 | $8.85 | 74,106,190 |
| 2020-04-13 | $9.10 | $9.10 | $8.68 | $8.74 | $8.48 | 75,779,610 |
| 2020-04-10 | $9.56 | $9.57 | $9.10 | $9.16 | $8.89 | 70,625,200 |
| 2020-04-09 | $9.68 | $9.73 | $9.50 | $9.59 | $9.30 | 72,828,590 |
| 2020-04-08 | $9.30 | $9.87 | $9.26 | $9.58 | $9.29 | 129,502,190 |
| 2020-04-07 | $9.34 | $9.43 | $9.23 | $9.27 | $8.99 | 81,044,990 |
| 2020-04-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.73 | 0 |
| 2020-04-03 | $9.13 | $9.19 | $8.93 | $9.00 | $8.73 | 65,227,260 |
| 2020-04-02 | $8.70 | $9.18 | $8.66 | $9.17 | $8.90 | 94,760,090 |
| 2020-04-01 | $8.52 | $8.99 | $8.47 | $8.71 | $8.45 | 93,629,700 |
| 2020-03-31 | $8.81 | $8.88 | $8.47 | $8.52 | $8.27 | 53,449,960 |
| 2020-03-30 | $8.86 | $8.86 | $8.39 | $8.65 | $8.39 | 79,937,900 |
| 2020-03-27 | $9.43 | $9.50 | $9.02 | $9.03 | $8.76 | 61,022,490 |
| 2020-03-26 | $9.32 | $9.46 | $9.22 | $9.24 | $8.96 | 56,436,720 |
| 2020-03-25 | $9.40 | $9.60 | $9.32 | $9.45 | $9.17 | 95,081,290 |
| 2020-03-24 | $9.20 | $9.25 | $8.68 | $9.12 | $8.85 | 81,671,170 |
| 2020-03-23 | $9.39 | $9.48 | $8.85 | $8.95 | $8.68 | 101,997,600 |
| 2020-03-20 | $9.98 | $10.03 | $9.56 | $9.76 | $9.47 | 93,863,120 |
| 2020-03-19 | $9.56 | $9.89 | $9.42 | $9.79 | $9.50 | 133,313,550 |
| 2020-03-18 | $9.46 | $9.93 | $9.37 | $9.40 | $9.12 | 145,958,860 |
| 2020-03-17 | $9.31 | $9.49 | $8.88 | $9.34 | $9.06 | 123,167,060 |
| 2020-03-16 | $10.18 | $10.30 | $9.19 | $9.19 | $8.92 | 160,007,550 |
| 2020-03-13 | $9.60 | $10.38 | $9.50 | $10.21 | $9.91 | 136,597,170 |
| 2020-03-12 | $10.27 | $10.64 | $10.16 | $10.24 | $9.93 | 89,576,950 |
| 2020-03-11 | $10.71 | $10.89 | $10.47 | $10.49 | $10.18 | 110,555,870 |
| 2020-03-10 | $10.09 | $10.72 | $10.01 | $10.71 | $10.39 | 145,742,630 |
| 2020-03-09 | $10.70 | $10.85 | $10.11 | $10.16 | $9.86 | 146,690,650 |
| 2020-03-06 | $10.89 | $11.33 | $10.83 | $11.08 | $10.75 | 109,000,970 |
| 2020-03-05 | $11.35 | $11.39 | $10.84 | $11.08 | $10.75 | 129,708,350 |
| 2020-03-04 | $11.17 | $11.33 | $10.69 | $11.03 | $10.70 | 141,867,820 |
| 2020-03-03 | $11.50 | $11.88 | $11.18 | $11.34 | $11.00 | 172,532,900 |
| 2020-03-02 | $11.18 | $11.34 | $10.82 | $11.19 | $10.86 | 158,995,760 |
| 2020-02-28 | $11.30 | $11.60 | $10.82 | $10.82 | $10.50 | 207,487,210 |
| 2020-02-27 | $12.41 | $12.55 | $11.90 | $12.02 | $11.66 | 170,284,980 |
| 2020-02-26 | $13.19 | $13.36 | $12.21 | $12.38 | $12.01 | 235,567,700 |
| 2020-02-25 | $13.40 | $13.85 | $12.69 | $13.57 | $13.17 | 263,556,070 |
| 2020-02-24 | $13.95 | $14.15 | $13.50 | $13.91 | $13.49 | 238,409,770 |
| 2020-02-21 | $13.63 | $13.97 | $13.40 | $13.79 | $13.38 | 245,517,080 |
| 2020-02-20 | $12.95 | $13.53 | $12.80 | $13.39 | $12.99 | 204,702,830 |
| 2020-02-19 | $13.38 | $13.45 | $12.81 | $12.88 | $12.50 | 209,763,360 |
| 2020-02-18 | $13.62 | $13.62 | $13.13 | $13.50 | $13.10 | 175,249,670 |
| 2020-02-17 | $13.16 | $13.54 | $12.90 | $13.49 | $13.09 | 195,600,810 |
| 2020-02-14 | $12.91 | $13.65 | $12.71 | $13.07 | $12.68 | 237,358,030 |
| 2020-02-13 | $12.54 | $13.33 | $12.44 | $13.00 | $12.61 | 254,324,570 |
| 2020-02-12 | $12.27 | $12.68 | $12.20 | $12.56 | $12.19 | 211,407,410 |
| 2020-02-11 | $12.50 | $12.50 | $11.93 | $12.23 | $11.87 | 193,741,100 |
| 2020-02-10 | $11.41 | $12.41 | $11.30 | $12.41 | $12.04 | 255,867,580 |
| 2020-02-07 | $11.90 | $11.99 | $11.41 | $11.63 | $11.28 | 233,957,000 |
| 2020-02-06 | $11.64 | $12.17 | $11.53 | $12.15 | $11.79 | 211,376,050 |
| 2020-02-05 | $11.99 | $12.56 | $11.70 | $12.00 | $11.64 | 212,922,690 |
| 2020-02-04 | $10.41 | $12.12 | $10.41 | $11.66 | $11.31 | 228,976,660 |
| 2020-02-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.06 | 11,025,700 |
| 2020-01-31 | $12.67 | $12.67 | $12.67 | $12.67 | $12.29 | 0 |
| 2020-01-30 | $12.67 | $12.67 | $12.67 | $12.67 | $12.29 | 0 |
| 2020-01-29 | $12.67 | $12.67 | $12.67 | $12.67 | $12.29 | 0 |
| 2020-01-28 | $12.67 | $12.67 | $12.67 | $12.67 | $12.29 | 0 |
| 2020-01-27 | $12.67 | $12.67 | $12.67 | $12.67 | $12.29 | 0 |
| 2020-01-24 | $12.67 | $12.67 | $12.67 | $12.67 | $12.29 | 0 |
| 2020-01-23 | $12.56 | $13.33 | $12.28 | $12.67 | $12.29 | 230,418,040 |
| 2020-01-22 | $11.75 | $12.85 | $11.71 | $12.69 | $12.31 | 222,548,210 |
| 2020-01-21 | $11.91 | $11.97 | $11.64 | $11.69 | $11.34 | 108,441,510 |
| 2020-01-20 | $11.23 | $12.05 | $11.14 | $11.98 | $11.62 | 181,094,770 |
| 2020-01-17 | $11.52 | $11.58 | $11.20 | $11.22 | $10.89 | 86,939,690 |
| 2020-01-16 | $11.50 | $11.70 | $11.38 | $11.44 | $11.10 | 91,556,430 |
| 2020-01-15 | $11.30 | $11.62 | $11.09 | $11.55 | $11.21 | 135,881,460 |
| 2020-01-14 | $12.21 | $12.40 | $11.50 | $11.50 | $11.16 | 155,876,540 |
| 2020-01-13 | $11.60 | $12.13 | $11.43 | $12.10 | $11.74 | 153,999,860 |
| 2020-01-10 | $11.90 | $11.96 | $11.43 | $11.61 | $11.26 | 125,566,640 |
| 2020-01-09 | $11.79 | $11.95 | $11.64 | $11.78 | $11.43 | 134,343,310 |
| 2020-01-08 | $11.84 | $12.06 | $11.45 | $11.48 | $11.14 | 155,221,460 |
| 2020-01-07 | $11.80 | $12.13 | $11.61 | $11.98 | $11.62 | 225,699,810 |
| 2020-01-06 | $11.19 | $12.02 | $10.95 | $11.92 | $11.56 | 297,861,330 |
| 2020-01-03 | $11.15 | $11.31 | $10.77 | $10.93 | $10.60 | 190,128,880 |
| 2020-01-02 | $10.40 | $11.30 | $10.20 | $11.13 | $10.80 | 259,396,320 |
| 2020-01-01 | $10.27 | $10.27 | $10.27 | $10.27 | $9.96 | 0 |
| 2019-12-31 | $10.29 | $10.54 | $10.17 | $10.27 | $9.96 | 175,174,660 |
| 2019-12-30 | $9.88 | $10.15 | $9.64 | $9.98 | $9.68 | 122,758,840 |
| 2019-12-27 | $10.37 | $10.37 | $9.83 | $9.85 | $9.56 | 191,307,190 |
| 2019-12-26 | $10.26 | $10.52 | $10.16 | $10.33 | $10.02 | 162,003,770 |
| 2019-12-25 | $10.45 | $10.65 | $10.05 | $10.07 | $9.77 | 182,548,410 |
| 2019-12-24 | $10.29 | $10.61 | $10.14 | $10.51 | $10.20 | 144,771,560 |
| 2019-12-23 | $10.62 | $10.72 | $10.23 | $10.23 | $9.92 | 166,807,000 |
| 2019-12-20 | $10.82 | $11.09 | $10.46 | $10.82 | $10.50 | 204,222,260 |
| 2019-12-19 | $11.07 | $11.07 | $10.55 | $10.80 | $10.48 | 203,520,070 |
| 2019-12-18 | $10.82 | $11.59 | $10.72 | $11.04 | $10.71 | 305,989,820 |
| 2019-12-17 | $10.50 | $11.22 | $10.36 | $10.90 | $10.57 | 361,324,120 |
| 2019-12-16 | $9.60 | $10.20 | $9.56 | $10.20 | $9.90 | 254,116,190 |
| 2019-12-13 | $9.36 | $9.42 | $9.14 | $9.27 | $8.99 | 166,003,990 |
| 2019-12-12 | $9.23 | $9.77 | $9.15 | $9.17 | $8.90 | 205,744,110 |
| 2019-12-11 | $9.19 | $9.45 | $9.12 | $9.33 | $9.05 | 195,817,240 |
| 2019-12-10 | $8.64 | $9.48 | $8.47 | $9.33 | $9.05 | 241,023,890 |
| 2019-12-09 | $8.70 | $8.98 | $8.51 | $8.64 | $8.38 | 201,752,570 |
| 2019-12-06 | $8.25 | $8.33 | $8.14 | $8.29 | $8.04 | 99,923,390 |
| 2019-12-05 | $8.04 | $8.39 | $8.02 | $8.24 | $7.99 | 165,269,870 |
| 2019-12-04 | $7.95 | $8.13 | $7.89 | $8.09 | $7.85 | 109,267,210 |
| 2019-12-03 | $7.85 | $8.06 | $7.70 | $8.06 | $7.82 | 116,269,530 |
| 2019-12-02 | $7.98 | $8.16 | $7.84 | $7.90 | $7.66 | 122,677,100 |
| 2019-11-29 | $7.88 | $8.00 | $7.76 | $7.94 | $7.70 | 102,606,920 |
| 2019-11-28 | $7.93 | $8.02 | $7.80 | $7.89 | $7.65 | 102,072,610 |
| 2019-11-27 | $7.55 | $8.07 | $7.55 | $7.96 | $7.72 | 177,898,070 |
| 2019-11-26 | $7.12 | $7.78 | $7.12 | $7.60 | $7.37 | 188,167,370 |
| 2019-11-25 | $7.36 | $7.41 | $7.06 | $7.08 | $6.87 | 88,721,500 |
| 2019-11-22 | $7.09 | $7.71 | $7.09 | $7.35 | $7.13 | 174,510,550 |
| 2019-11-21 | $7.09 | $7.21 | $7.00 | $7.07 | $6.86 | 60,005,310 |
| 2019-11-20 | $7.44 | $7.46 | $7.12 | $7.14 | $6.93 | 100,796,740 |
| 2019-11-19 | $7.47 | $7.52 | $7.33 | $7.49 | $7.27 | 75,350,010 |
| 2019-11-18 | $7.27 | $7.60 | $7.26 | $7.37 | $7.15 | 116,745,370 |
| 2019-11-15 | $7.38 | $7.43 | $7.19 | $7.27 | $7.05 | 161,486,770 |
| 2019-11-14 | $6.58 | $7.26 | $6.53 | $7.26 | $7.04 | 142,883,020 |
| 2019-11-13 | $6.70 | $6.72 | $6.49 | $6.60 | $6.40 | 59,613,000 |
| 2019-11-12 | $7.09 | $7.11 | $6.52 | $6.66 | $6.46 | 128,469,190 |
| 2019-11-11 | $7.25 | $7.42 | $7.05 | $7.05 | $6.84 | 76,386,400 |
| 2019-11-08 | $6.94 | $7.50 | $6.87 | $7.34 | $7.12 | 150,209,270 |
| 2019-11-07 | $7.10 | $7.10 | $6.63 | $6.91 | $6.70 | 135,271,690 |
| 2019-11-06 | $7.43 | $7.43 | $7.23 | $7.30 | $7.08 | 46,895,100 |
| 2019-11-05 | $7.37 | $7.47 | $7.29 | $7.38 | $7.16 | 65,605,710 |
| 2019-11-04 | $7.07 | $7.47 | $7.05 | $7.34 | $7.12 | 103,901,550 |
| 2019-11-01 | $6.89 | $7.10 | $6.78 | $7.01 | $6.80 | 54,371,110 |
| 2019-10-31 | $7.08 | $7.12 | $6.91 | $6.94 | $6.73 | 37,620,920 |
| 2019-10-30 | $7.09 | $7.17 | $6.92 | $7.09 | $6.88 | 45,637,400 |
| 2019-10-29 | $7.18 | $7.26 | $6.97 | $6.98 | $6.77 | 63,397,300 |
| 2019-10-28 | $7.09 | $7.27 | $6.98 | $7.23 | $7.01 | 92,668,690 |
| 2019-10-25 | $6.94 | $7.13 | $6.91 | $7.10 | $6.89 | 49,908,500 |
| 2019-10-24 | $6.98 | $7.06 | $6.87 | $6.96 | $6.75 | 49,810,170 |
| 2019-10-23 | $6.85 | $7.12 | $6.75 | $7.01 | $6.80 | 81,962,120 |
| 2019-10-22 | $6.84 | $6.94 | $6.73 | $6.86 | $6.66 | 46,335,710 |
| 2019-10-21 | $6.80 | $6.89 | $6.70 | $6.80 | $6.60 | 40,182,370 |
| 2019-10-18 | $7.13 | $7.15 | $6.72 | $6.78 | $6.58 | 93,215,470 |
| 2019-10-17 | $7.08 | $7.14 | $7.03 | $7.11 | $6.90 | 32,159,020 |
| 2019-10-16 | $7.13 | $7.22 | $7.04 | $7.06 | $6.85 | 47,110,390 |
| 2019-10-15 | $7.48 | $7.48 | $7.11 | $7.13 | $6.92 | 82,409,950 |
| 2019-10-14 | $7.60 | $7.64 | $7.44 | $7.53 | $7.31 | 106,337,620 |
| 2019-10-11 | $7.58 | $7.76 | $7.47 | $7.64 | $7.41 | 88,427,630 |
| 2019-10-10 | $7.35 | $7.60 | $7.27 | $7.56 | $7.33 | 92,587,870 |
| 2019-10-09 | $7.19 | $7.31 | $7.02 | $7.31 | $7.09 | 69,179,690 |
| 2019-10-08 | $7.48 | $7.65 | $7.22 | $7.30 | $7.08 | 78,024,860 |
| 2019-10-07 | $7.44 | $7.44 | $7.44 | $7.44 | $7.22 | 0 |
| 2019-10-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.22 | 0 |
| 2019-10-03 | $7.44 | $7.44 | $7.44 | $7.44 | $7.22 | 0 |
| 2019-10-02 | $7.44 | $7.44 | $7.44 | $7.44 | $7.22 | 0 |
| 2019-10-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.22 | 0 |
| 2019-09-30 | $7.54 | $7.67 | $7.34 | $7.44 | $7.22 | 72,451,110 |
| 2019-09-27 | $7.28 | $7.58 | $7.28 | $7.46 | $7.24 | 96,018,420 |
| 2019-09-26 | $7.93 | $7.97 | $7.18 | $7.25 | $7.03 | 138,510,570 |
| 2019-09-25 | $8.28 | $8.44 | $7.83 | $7.90 | $7.66 | 162,226,420 |
| 2019-09-24 | $7.99 | $8.60 | $7.99 | $8.35 | $8.10 | 195,362,320 |
| 2019-09-23 | $8.00 | $8.00 | $7.76 | $7.98 | $7.74 | 90,678,860 |
| 2019-09-20 | $7.89 | $8.19 | $7.88 | $8.03 | $7.79 | 126,350,100 |
| 2019-09-19 | $7.72 | $7.96 | $7.67 | $7.88 | $7.64 | 83,910,380 |
| 2019-09-18 | $7.74 | $7.89 | $7.52 | $7.73 | $7.50 | 96,212,450 |
| 2019-09-17 | $7.97 | $7.99 | $7.62 | $7.70 | $7.47 | 94,180,820 |
| 2019-09-16 | $8.01 | $8.12 | $7.88 | $8.02 | $7.78 | 85,861,680 |
| 2019-09-13 | $7.96 | $7.96 | $7.96 | $7.96 | $7.72 | 0 |
| 2019-09-12 | $7.97 | $8.01 | $7.81 | $7.96 | $7.72 | 74,020,500 |
| 2019-09-11 | $7.96 | $8.13 | $7.81 | $7.91 | $7.67 | 111,750,010 |
| 2019-09-10 | $8.27 | $8.29 | $7.79 | $7.89 | $7.65 | 187,226,920 |
| 2019-09-09 | $8.15 | $8.36 | $8.07 | $8.32 | $8.07 | 173,827,610 |
| 2019-09-06 | $8.39 | $8.48 | $7.98 | $8.12 | $7.88 | 265,723,630 |
| 2019-09-05 | $7.74 | $8.22 | $7.53 | $8.22 | $7.97 | 276,926,910 |
| 2019-09-04 | $7.48 | $7.59 | $7.34 | $7.47 | $7.25 | 170,435,580 |
| 2019-09-03 | $7.17 | $7.66 | $7.09 | $7.50 | $7.28 | 244,534,160 |
| 2019-09-02 | $7.03 | $7.22 | $6.94 | $7.12 | $6.91 | 119,298,480 |
| 2019-08-30 | $7.39 | $7.46 | $6.87 | $6.97 | $6.76 | 189,152,540 |
| 2019-08-29 | $7.17 | $7.43 | $7.05 | $7.21 | $6.99 | 138,796,380 |
| 2019-08-28 | $7.19 | $7.36 | $7.14 | $7.22 | $7.00 | 108,835,620 |
| 2019-08-27 | $7.30 | $7.42 | $7.16 | $7.19 | $6.98 | 150,216,890 |
| 2019-08-26 | $7.38 | $7.44 | $7.12 | $7.19 | $6.98 | 185,034,930 |
| 2019-08-23 | $7.38 | $7.61 | $7.31 | $7.51 | $7.29 | 191,010,200 |
| 2019-08-22 | $7.25 | $7.86 | $7.25 | $7.38 | $7.16 | 244,450,150 |
| 2019-08-21 | $7.10 | $7.28 | $7.01 | $7.20 | $6.99 | 172,854,370 |
| 2019-08-20 | $7.06 | $7.22 | $7.02 | $7.03 | $6.82 | 201,706,190 |
| 2019-08-19 | $7.15 | $7.33 | $6.91 | $7.11 | $6.90 | 324,748,940 |
| 2019-08-16 | $6.52 | $7.17 | $6.42 | $6.95 | $6.74 | 309,762,000 |
| 2019-08-15 | $6.26 | $6.62 | $6.18 | $6.52 | $6.33 | 250,259,010 |
| 2019-08-14 | $6.17 | $6.60 | $6.16 | $6.24 | $6.05 | 235,809,730 |
| 2019-08-13 | $5.81 | $6.09 | $5.77 | $6.00 | $5.82 | 211,313,960 |
| 2019-08-12 | $5.33 | $5.79 | $5.31 | $5.79 | $5.62 | 124,980,190 |
| 2019-08-09 | $5.30 | $5.44 | $5.24 | $5.26 | $5.10 | 49,784,070 |
| 2019-08-08 | $5.24 | $5.31 | $5.17 | $5.26 | $5.10 | 47,333,250 |
| 2019-08-07 | $5.57 | $5.59 | $5.21 | $5.21 | $5.05 | 81,655,610 |
| 2019-08-06 | $5.55 | $5.58 | $5.32 | $5.50 | $5.34 | 76,494,010 |
| 2019-08-05 | $5.49 | $5.83 | $5.45 | $5.63 | $5.46 | 91,010,000 |
| 2019-08-02 | $5.48 | $5.54 | $5.38 | $5.47 | $5.31 | 69,139,210 |
| 2019-08-01 | $5.61 | $5.67 | $5.58 | $5.65 | $5.48 | 30,602,190 |
| 2019-07-31 | $5.62 | $5.70 | $5.60 | $5.63 | $5.46 | 36,227,500 |
| 2019-07-30 | $5.73 | $5.75 | $5.59 | $5.62 | $5.45 | 48,552,910 |
| 2019-07-29 | $5.70 | $5.79 | $5.66 | $5.75 | $5.58 | 47,023,970 |
| 2019-07-26 | $5.62 | $5.70 | $5.59 | $5.68 | $5.51 | 41,040,380 |
| 2019-07-25 | $5.50 | $5.75 | $5.47 | $5.66 | $5.49 | 80,886,770 |
| 2019-07-24 | $5.50 | $5.58 | $5.45 | $5.49 | $5.33 | 53,836,490 |
| 2019-07-23 | $5.29 | $5.46 | $5.26 | $5.46 | $5.30 | 33,459,840 |
| 2019-07-22 | $5.38 | $5.38 | $5.22 | $5.29 | $5.13 | 29,541,970 |
| 2019-07-19 | $5.40 | $5.49 | $5.32 | $5.37 | $5.21 | 35,613,910 |
| 2019-07-18 | $5.44 | $5.48 | $5.34 | $5.38 | $5.22 | 35,527,130 |
| 2019-07-17 | $5.39 | $5.59 | $5.39 | $5.47 | $5.31 | 66,200,310 |
| 2019-07-16 | $5.35 | $5.46 | $5.30 | $5.40 | $5.24 | 44,476,150 |
| 2019-07-15 | $5.20 | $5.38 | $5.17 | $5.34 | $5.18 | 38,661,010 |
| 2019-07-12 | $5.18 | $5.28 | $5.15 | $5.21 | $5.05 | 22,589,010 |
| 2019-07-11 | $5.22 | $5.28 | $5.15 | $5.17 | $5.02 | 26,622,730 |
| 2019-07-10 | $5.19 | $5.24 | $5.12 | $5.20 | $5.04 | 24,436,750 |
| 2019-07-09 | $5.13 | $5.21 | $5.11 | $5.18 | $5.03 | 18,697,050 |
| 2019-07-08 | $5.33 | $5.34 | $5.14 | $5.15 | $5.00 | 34,027,540 |
| 2019-07-05 | $5.38 | $5.42 | $5.32 | $5.37 | $5.21 | 25,460,420 |
| 2019-07-04 | $5.42 | $5.50 | $5.32 | $5.34 | $5.18 | 47,626,420 |
| 2019-07-03 | $5.31 | $5.33 | $5.24 | $5.27 | $5.11 | 30,380,200 |
| 2019-07-02 | $5.45 | $5.49 | $5.29 | $5.34 | $5.18 | 64,221,740 |
| 2019-07-01 | $5.23 | $5.55 | $5.17 | $5.47 | $5.31 | 81,667,710 |
| 2019-06-28 | $5.15 | $5.16 | $5.02 | $5.06 | $4.91 | 22,417,150 |
| 2019-06-27 | $5.07 | $5.19 | $5.07 | $5.15 | $5.00 | 28,595,940 |
| 2019-06-26 | $5.04 | $5.11 | $5.02 | $5.06 | $4.91 | 15,032,660 |
| 2019-06-25 | $5.17 | $5.17 | $5.02 | $5.07 | $4.92 | 25,381,600 |
| 2019-06-24 | $5.22 | $5.23 | $5.12 | $5.15 | $5.00 | 25,082,240 |
| 2019-06-21 | $5.19 | $5.29 | $5.18 | $5.24 | $5.08 | 39,614,420 |
| 2019-06-20 | $5.05 | $5.16 | $5.03 | $5.11 | $4.96 | 34,393,840 |
| 2019-06-19 | $5.05 | $5.15 | $5.00 | $5.05 | $4.90 | 54,819,800 |
| 2019-06-18 | $4.89 | $4.92 | $4.82 | $4.87 | $4.72 | 17,412,800 |
| 2019-06-17 | $4.92 | $4.95 | $4.84 | $4.86 | $4.71 | 23,002,400 |
| 2019-06-14 | $5.06 | $5.08 | $4.92 | $4.94 | $4.79 | 27,434,780 |
| 2019-06-13 | $5.00 | $5.05 | $4.98 | $5.00 | $4.85 | 21,024,610 |
| 2019-06-12 | $5.05 | $5.08 | $5.00 | $5.01 | $4.86 | 29,807,900 |
| 2019-06-11 | $4.89 | $5.08 | $4.86 | $5.06 | $4.91 | 37,599,830 |
| 2019-06-10 | $4.72 | $4.94 | $4.72 | $4.86 | $4.71 | 25,077,520 |
| 2019-06-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.56 | 0 |
| 2019-06-06 | $4.88 | $4.89 | $4.68 | $4.70 | $4.56 | 22,696,400 |
| 2019-06-05 | $4.89 | $4.93 | $4.82 | $4.87 | $4.72 | 25,852,820 |
| 2019-06-04 | $4.91 | $4.94 | $4.81 | $4.83 | $4.69 | 23,409,620 |
| 2019-06-03 | $4.98 | $5.02 | $4.87 | $4.90 | $4.75 | 31,311,970 |
| 2019-05-31 | $4.98 | $5.03 | $4.93 | $4.95 | $4.80 | 19,943,850 |
| 2019-05-30 | $4.99 | $5.01 | $4.92 | $4.97 | $4.82 | 21,919,950 |
| 2019-05-29 | $4.98 | $5.05 | $4.95 | $5.00 | $4.85 | 22,763,240 |
| 2019-05-28 | $5.02 | $5.07 | $4.98 | $5.00 | $4.85 | 29,261,000 |
| 2019-05-27 | $4.90 | $5.05 | $4.86 | $5.02 | $4.87 | 31,632,480 |
| 2019-05-24 | $5.02 | $5.12 | $4.97 | $4.99 | $4.72 | 34,737,300 |
| 2019-05-23 | $5.14 | $5.22 | $5.08 | $5.10 | $4.82 | 41,699,380 |
| 2019-05-22 | $5.14 | $5.20 | $5.06 | $5.12 | $4.84 | 30,038,910 |
| 2019-05-21 | $5.01 | $5.17 | $4.99 | $5.15 | $4.87 | 38,834,560 |
| 2019-05-20 | $5.02 | $5.07 | $4.91 | $5.00 | $4.73 | 41,317,430 |
| 2019-05-17 | $5.20 | $5.22 | $4.95 | $4.98 | $4.71 | 35,131,850 |
| 2019-05-16 | $5.15 | $5.20 | $5.13 | $5.19 | $4.91 | 26,589,090 |
| 2019-05-15 | $5.11 | $5.19 | $5.11 | $5.16 | $4.88 | 29,208,840 |
| 2019-05-14 | $5.10 | $5.20 | $5.06 | $5.07 | $4.79 | 25,961,600 |
| 2019-05-13 | $5.16 | $5.25 | $5.13 | $5.17 | $4.89 | 33,027,460 |
| 2019-05-10 | $5.13 | $5.25 | $4.98 | $5.22 | $4.94 | 48,763,500 |
| 2019-05-09 | $5.01 | $5.14 | $4.99 | $5.05 | $4.78 | 25,162,220 |
| 2019-05-08 | $5.02 | $5.24 | $4.97 | $5.09 | $4.81 | 41,606,170 |
| 2019-05-07 | $5.22 | $5.22 | $5.05 | $5.15 | $4.87 | 38,680,490 |
| 2019-05-06 | $5.50 | $5.50 | $5.13 | $5.13 | $4.85 | 78,130,060 |
| 2019-05-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.39 | 0 |
| 2019-05-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.39 | 0 |
| 2019-05-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.39 | 0 |
| 2019-04-30 | $5.73 | $5.81 | $5.64 | $5.70 | $5.39 | 31,705,440 |
| 2019-04-29 | $6.01 | $6.05 | $5.61 | $5.69 | $5.38 | 63,089,210 |
| 2019-04-26 | $5.99 | $6.10 | $5.98 | $5.99 | $5.66 | 45,021,850 |
| 2019-04-25 | $6.27 | $6.30 | $5.96 | $5.99 | $5.66 | 69,916,340 |
| 2019-04-24 | $6.10 | $6.35 | $6.02 | $6.34 | $6.00 | 76,289,450 |
| 2019-04-23 | $6.25 | $6.28 | $6.06 | $6.09 | $5.76 | 54,209,070 |
| 2019-04-22 | $6.41 | $6.58 | $6.26 | $6.27 | $5.93 | 93,227,230 |
| 2019-04-19 | $6.22 | $6.49 | $6.17 | $6.47 | $6.12 | 114,475,350 |
| 2019-04-18 | $6.24 | $6.25 | $6.15 | $6.20 | $5.86 | 42,386,330 |
| 2019-04-17 | $6.21 | $6.31 | $6.17 | $6.25 | $5.91 | 68,862,940 |
| 2019-04-16 | $5.94 | $6.22 | $5.86 | $6.22 | $5.88 | 66,109,220 |
| 2019-04-15 | $6.17 | $6.23 | $5.99 | $6.00 | $5.67 | 47,100,840 |
| 2019-04-12 | $6.00 | $6.13 | $5.95 | $6.10 | $5.77 | 41,719,550 |
| 2019-04-11 | $6.19 | $6.24 | $5.97 | $5.97 | $5.65 | 58,255,680 |
| 2019-04-10 | $6.16 | $6.27 | $6.11 | $6.18 | $5.84 | 47,424,300 |
| 2019-04-09 | $6.15 | $6.29 | $6.09 | $6.22 | $5.88 | 60,564,780 |
| 2019-04-08 | $6.32 | $6.37 | $6.05 | $6.15 | $5.82 | 85,050,450 |
| 2019-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $5.83 | 0 |
| 2019-04-04 | $6.21 | $6.23 | $6.11 | $6.16 | $5.83 | 55,760,650 |
| 2019-04-03 | $6.08 | $6.18 | $6.06 | $6.17 | $5.83 | 48,673,370 |
| 2019-04-02 | $6.22 | $6.27 | $6.09 | $6.12 | $5.79 | 62,917,880 |
| 2019-04-01 | $6.02 | $6.22 | $6.02 | $6.19 | $5.85 | 76,314,730 |
| 2019-03-29 | $5.80 | $5.98 | $5.73 | $5.96 | $5.64 | 57,186,430 |
| 2019-03-28 | $5.84 | $6.00 | $5.73 | $5.80 | $5.48 | 50,197,680 |
| 2019-03-27 | $5.97 | $5.98 | $5.70 | $5.84 | $5.52 | 52,493,810 |
| 2019-03-26 | $6.15 | $6.18 | $5.90 | $5.91 | $5.59 | 52,437,050 |
| 2019-03-25 | $6.08 | $6.25 | $6.05 | $6.11 | $5.78 | 50,281,390 |
| 2019-03-22 | $6.29 | $6.34 | $6.06 | $6.19 | $5.85 | 59,615,380 |
| 2019-03-21 | $6.05 | $6.27 | $6.04 | $6.25 | $5.91 | 82,383,960 |
| 2019-03-20 | $6.10 | $6.16 | $5.88 | $6.02 | $5.69 | 71,779,760 |
| 2019-03-19 | $6.16 | $6.27 | $6.09 | $6.14 | $5.81 | 55,867,660 |
| 2019-03-18 | $6.09 | $6.19 | $5.97 | $6.16 | $5.83 | 63,694,050 |
| 2019-03-15 | $6.03 | $6.14 | $5.95 | $6.07 | $5.74 | 72,971,900 |
| 2019-03-14 | $6.28 | $6.37 | $5.90 | $6.04 | $5.71 | 112,484,920 |
| 2019-03-13 | $6.56 | $6.57 | $6.18 | $6.25 | $5.91 | 106,398,140 |
| 2019-03-12 | $6.69 | $6.80 | $6.44 | $6.58 | $6.22 | 151,658,720 |
| 2019-03-11 | $6.39 | $6.57 | $6.29 | $6.51 | $6.16 | 115,590,500 |
| 2019-03-08 | $6.03 | $6.58 | $5.95 | $6.27 | $5.93 | 168,158,830 |
| 2019-03-07 | $6.23 | $6.35 | $6.12 | $6.20 | $5.86 | 122,926,240 |
| 2019-03-06 | $6.16 | $6.42 | $6.02 | $6.30 | $5.96 | 152,745,410 |
| 2019-03-05 | $5.72 | $6.15 | $5.68 | $6.12 | $5.79 | 145,205,960 |
| 2019-03-04 | $5.83 | $5.95 | $5.71 | $5.75 | $5.44 | 122,960,350 |
| 2019-03-01 | $5.73 | $5.77 | $5.58 | $5.73 | $5.42 | 67,142,140 |
| 2019-02-28 | $5.67 | $5.75 | $5.61 | $5.69 | $5.38 | 53,880,910 |
| 2019-02-27 | $5.75 | $5.91 | $5.55 | $5.66 | $5.35 | 96,479,580 |
| 2019-02-26 | $5.94 | $6.10 | $5.76 | $5.78 | $5.47 | 161,972,220 |
| 2019-02-25 | $5.70 | $5.87 | $5.52 | $5.81 | $5.49 | 165,320,540 |
| 2019-02-22 | $5.30 | $5.52 | $5.30 | $5.51 | $5.21 | 95,455,800 |
| 2019-02-21 | $5.38 | $5.57 | $5.32 | $5.38 | $5.09 | 150,019,510 |
| 2019-02-20 | $5.38 | $5.42 | $5.25 | $5.33 | $5.04 | 81,687,010 |
| 2019-02-19 | $5.45 | $5.49 | $5.33 | $5.43 | $5.13 | 110,099,280 |
| 2019-02-18 | $5.33 | $5.49 | $5.21 | $5.45 | $5.15 | 130,000,500 |
| 2019-02-15 | $5.21 | $5.46 | $5.18 | $5.26 | $4.97 | 129,924,920 |
| 2019-02-14 | $5.33 | $5.33 | $5.18 | $5.20 | $4.92 | 126,621,750 |
| 2019-02-13 | $5.01 | $5.41 | $4.92 | $5.35 | $5.06 | 179,049,210 |
| 2019-02-12 | $4.78 | $4.96 | $4.77 | $4.92 | $4.65 | 84,125,790 |
| 2019-02-11 | $4.54 | $4.84 | $4.54 | $4.82 | $4.56 | 72,863,790 |
| 2019-02-08 | $4.53 | $4.53 | $4.53 | $4.53 | $4.28 | 0 |
| 2019-02-07 | $4.53 | $4.53 | $4.53 | $4.53 | $4.28 | 0 |
| 2019-02-06 | $4.53 | $4.53 | $4.53 | $4.53 | $4.28 | 0 |
| 2019-02-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.28 | 0 |
| 2019-02-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.28 | 0 |
| 2019-02-01 | $4.40 | $4.54 | $4.39 | $4.53 | $4.28 | 36,214,910 |
| 2019-01-31 | $4.40 | $4.52 | $4.31 | $4.38 | $4.14 | 30,239,890 |
| 2019-01-30 | $4.45 | $4.47 | $4.40 | $4.40 | $4.16 | 24,245,140 |
| 2019-01-29 | $4.55 | $4.59 | $4.37 | $4.49 | $4.25 | 33,103,520 |
| 2019-01-28 | $4.64 | $4.65 | $4.53 | $4.55 | $4.30 | 32,817,690 |
| 2019-01-25 | $4.47 | $4.70 | $4.43 | $4.61 | $4.36 | 57,008,540 |
| 2019-01-24 | $4.44 | $4.55 | $4.39 | $4.49 | $4.25 | 31,545,670 |
| 2019-01-23 | $4.54 | $4.57 | $4.39 | $4.43 | $4.19 | 37,572,260 |
| 2019-01-22 | $4.63 | $4.66 | $4.53 | $4.57 | $4.32 | 34,141,150 |
| 2019-01-21 | $4.55 | $4.61 | $4.50 | $4.57 | $4.32 | 48,409,050 |
| 2019-01-18 | $4.31 | $4.66 | $4.24 | $4.61 | $4.36 | 64,374,740 |
| 2019-01-17 | $4.46 | $4.48 | $4.23 | $4.27 | $4.04 | 44,086,680 |
| 2019-01-16 | $4.50 | $4.52 | $4.45 | $4.46 | $4.22 | 25,392,730 |
| 2019-01-15 | $4.52 | $4.52 | $4.43 | $4.51 | $4.26 | 32,009,240 |
| 2019-01-14 | $4.57 | $4.59 | $4.48 | $4.54 | $4.29 | 20,187,890 |
| 2019-01-11 | $4.51 | $4.57 | $4.48 | $4.54 | $4.29 | 19,942,190 |
| 2019-01-10 | $4.45 | $4.56 | $4.43 | $4.47 | $4.23 | 22,338,490 |
| 2019-01-09 | $4.47 | $4.55 | $4.44 | $4.45 | $4.21 | 26,227,140 |
| 2019-01-08 | $4.44 | $4.51 | $4.40 | $4.45 | $4.21 | 22,941,720 |
| 2019-01-07 | $4.34 | $4.47 | $4.31 | $4.44 | $4.20 | 25,308,450 |
| 2019-01-04 | $4.17 | $4.32 | $4.14 | $4.32 | $4.09 | 21,847,610 |
| 2019-01-03 | $4.25 | $4.27 | $4.20 | $4.23 | $4.00 | 15,668,800 |
| 2019-01-02 | $4.19 | $4.27 | $4.17 | $4.22 | $3.99 | 21,688,690 |
| 2019-01-01 | $4.15 | $4.15 | $4.15 | $4.15 | $3.92 | 0 |
| 2018-12-31 | $4.15 | $4.15 | $4.15 | $4.15 | $3.92 | 0 |
| 2018-12-28 | $4.29 | $4.32 | $4.14 | $4.15 | $3.92 | 34,593,990 |
| 2018-12-27 | $4.48 | $4.50 | $4.22 | $4.27 | $4.04 | 20,101,140 |
| 2018-12-26 | $4.53 | $4.53 | $4.53 | $4.53 | $4.28 | 0 |
| 2018-12-25 | $4.53 | $4.53 | $4.53 | $4.53 | $4.28 | 0 |
| 2018-12-24 | $4.49 | $4.54 | $4.47 | $4.53 | $4.28 | 13,693,350 |
| 2018-12-21 | $4.54 | $4.55 | $4.47 | $4.49 | $4.25 | 15,841,440 |
| 2018-12-20 | $4.62 | $4.63 | $4.48 | $4.55 | $4.30 | 23,399,310 |
| 2018-12-19 | $4.63 | $4.66 | $4.60 | $4.61 | $4.36 | 14,307,810 |
| 2018-12-18 | $4.69 | $4.73 | $4.61 | $4.64 | $4.39 | 19,850,910 |
| 2018-12-17 | $4.68 | $4.75 | $4.67 | $4.69 | $4.44 | 18,549,210 |
| 2018-12-14 | $4.84 | $4.84 | $4.68 | $4.71 | $4.45 | 18,122,330 |
| 2018-12-13 | $4.83 | $4.90 | $4.74 | $4.84 | $4.58 | 20,289,420 |
| 2018-12-12 | $4.83 | $4.86 | $4.80 | $4.82 | $4.56 | 12,339,860 |
| 2018-12-11 | $4.81 | $4.84 | $4.78 | $4.82 | $4.56 | 11,037,370 |
| 2018-12-10 | $4.78 | $4.86 | $4.76 | $4.79 | $4.53 | 14,482,700 |
| 2018-12-07 | $4.82 | $4.89 | $4.81 | $4.83 | $4.57 | 14,528,550 |
| 2018-12-06 | $4.90 | $4.92 | $4.79 | $4.80 | $4.54 | 26,281,750 |
| 2018-12-05 | $4.95 | $4.99 | $4.92 | $4.94 | $4.67 | 29,688,340 |
| 2018-12-04 | $5.03 | $5.09 | $4.99 | $5.04 | $4.77 | 27,482,680 |
| 2018-12-03 | $5.05 | $5.12 | $4.96 | $5.06 | $4.79 | 52,696,610 |
| 2018-11-30 | $4.83 | $4.93 | $4.81 | $4.89 | $4.62 | 26,881,710 |
| 2018-11-29 | $4.91 | $5.05 | $4.84 | $4.85 | $4.59 | 39,898,860 |
| 2018-11-28 | $4.68 | $5.14 | $4.65 | $4.93 | $4.66 | 52,674,850 |
| 2018-11-27 | $4.71 | $4.75 | $4.65 | $4.67 | $4.42 | 21,621,460 |
| 2018-11-26 | $4.68 | $4.74 | $4.61 | $4.67 | $4.42 | 18,514,920 |
| 2018-11-23 | $4.93 | $4.93 | $4.65 | $4.67 | $4.42 | 38,400,880 |
| 2018-11-22 | $4.95 | $4.96 | $4.89 | $4.91 | $4.64 | 20,092,810 |
| 2018-11-21 | $4.92 | $4.97 | $4.89 | $4.93 | $4.66 | 26,949,870 |
| 2018-11-20 | $5.11 | $5.14 | $4.97 | $4.99 | $4.72 | 35,291,660 |
| 2018-11-19 | $5.23 | $5.23 | $5.11 | $5.16 | $4.88 | 28,797,270 |
| 2018-11-16 | $5.18 | $5.23 | $5.13 | $5.18 | $4.90 | 39,287,330 |
| 2018-11-15 | $5.10 | $5.19 | $5.08 | $5.18 | $4.90 | 34,236,870 |
| 2018-11-14 | $5.16 | $5.20 | $5.09 | $5.11 | $4.83 | 27,026,610 |
| 2018-11-13 | $5.00 | $5.22 | $4.99 | $5.15 | $4.87 | 43,478,630 |
| 2018-11-12 | $4.88 | $5.07 | $4.87 | $5.06 | $4.79 | 28,321,840 |
| 2018-11-09 | $4.90 | $4.97 | $4.90 | $4.91 | $4.64 | 15,308,340 |
| 2018-11-08 | $5.09 | $5.12 | $4.91 | $4.93 | $4.66 | 24,367,420 |
| 2018-11-07 | $5.12 | $5.12 | $5.03 | $5.04 | $4.77 | 26,024,380 |
| 2018-11-06 | $5.02 | $5.10 | $4.96 | $5.09 | $4.81 | 28,104,410 |
| 2018-11-05 | $5.16 | $5.17 | $4.94 | $5.02 | $4.75 | 55,374,370 |
| 2018-11-02 | $4.99 | $5.02 | $4.90 | $5.01 | $4.74 | 53,992,950 |
| 2018-11-01 | $4.71 | $4.86 | $4.70 | $4.77 | $4.51 | 40,021,530 |
| 2018-10-31 | $4.66 | $4.82 | $4.65 | $4.66 | $4.41 | 43,609,650 |
| 2018-10-30 | $4.75 | $4.87 | $4.64 | $4.65 | $4.40 | 62,958,160 |
| 2018-10-29 | $5.30 | $5.37 | $4.70 | $4.89 | $4.62 | 77,101,630 |
| 2018-10-26 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-25 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-24 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-23 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-22 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-19 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-18 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-17 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-16 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-15 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-12 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-11 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-10 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-09 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-08 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-05 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-04 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-03 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-02 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-10-01 | $5.12 | $5.12 | $5.12 | $5.12 | $4.84 | 0 |
| 2018-09-28 | $5.09 | $5.15 | $5.07 | $5.12 | $4.84 | 20,275,090 |
| 2018-09-27 | $5.27 | $5.28 | $5.02 | $5.06 | $4.79 | 36,346,600 |
| 2018-09-26 | $5.26 | $5.34 | $5.24 | $5.28 | $4.99 | 25,174,860 |
| 2018-09-25 | $5.29 | $5.33 | $5.22 | $5.26 | $4.97 | 17,999,310 |
| 2018-09-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.03 | 0 |
| 2018-09-21 | $5.26 | $5.34 | $5.20 | $5.32 | $5.03 | 26,217,710 |
| 2018-09-20 | $5.26 | $5.31 | $5.20 | $5.25 | $4.96 | 14,607,510 |
| 2018-09-19 | $5.26 | $5.32 | $5.18 | $5.25 | $4.96 | 27,750,870 |
| 2018-09-18 | $5.14 | $5.28 | $5.10 | $5.26 | $4.97 | 28,818,600 |
| 2018-09-17 | $5.08 | $5.25 | $5.05 | $5.17 | $4.89 | 37,063,910 |
| 2018-09-14 | $5.15 | $5.20 | $5.00 | $5.01 | $4.74 | 25,889,350 |
| 2018-09-13 | $5.14 | $5.18 | $4.99 | $5.13 | $4.85 | 22,110,710 |
| 2018-09-12 | $5.17 | $5.18 | $5.05 | $5.07 | $4.79 | 23,051,030 |
| 2018-09-11 | $5.17 | $5.23 | $5.10 | $5.15 | $4.87 | 20,791,620 |
| 2018-09-10 | $5.46 | $5.47 | $5.13 | $5.16 | $4.88 | 38,194,710 |
| 2018-09-07 | $5.47 | $5.57 | $5.43 | $5.48 | $5.18 | 16,004,370 |
| 2018-09-06 | $5.45 | $5.54 | $5.39 | $5.45 | $5.15 | 16,225,400 |
| 2018-09-05 | $5.62 | $5.62 | $5.45 | $5.46 | $5.16 | 18,917,010 |
| 2018-09-04 | $5.55 | $5.68 | $5.52 | $5.63 | $5.32 | 19,788,520 |
| 2018-09-03 | $5.56 | $5.58 | $5.45 | $5.55 | $5.25 | 18,253,890 |
| 2018-08-31 | $5.59 | $5.67 | $5.54 | $5.55 | $5.25 | 16,544,560 |
| 2018-08-30 | $5.75 | $5.76 | $5.57 | $5.59 | $5.29 | 22,495,640 |
| 2018-08-29 | $5.81 | $5.81 | $5.72 | $5.75 | $5.44 | 15,100,280 |
| 2018-08-28 | $5.84 | $5.86 | $5.76 | $5.80 | $5.48 | 18,460,430 |
| 2018-08-27 | $5.65 | $5.83 | $5.64 | $5.81 | $5.49 | 33,447,050 |
| 2018-08-24 | $5.61 | $5.68 | $5.56 | $5.63 | $5.32 | 15,487,690 |
| 2018-08-23 | $5.50 | $5.65 | $5.48 | $5.61 | $5.31 | 19,854,950 |
| 2018-08-22 | $5.63 | $5.64 | $5.49 | $5.51 | $5.21 | 14,623,990 |
| 2018-08-21 | $5.64 | $5.71 | $5.57 | $5.63 | $5.32 | 19,572,370 |
| 2018-08-20 | $5.47 | $5.64 | $5.46 | $5.64 | $5.33 | 22,174,010 |
| 2018-08-17 | $5.62 | $5.71 | $5.50 | $5.51 | $5.21 | 20,051,790 |
| 2018-08-16 | $5.61 | $5.72 | $5.55 | $5.58 | $5.28 | 23,359,230 |
| 2018-08-15 | $5.76 | $5.77 | $5.62 | $5.65 | $5.34 | 20,937,470 |
| 2018-08-14 | $5.78 | $5.85 | $5.70 | $5.75 | $5.44 | 20,387,970 |
| 2018-08-13 | $5.67 | $5.82 | $5.61 | $5.80 | $5.48 | 33,451,990 |
| 2018-08-10 | $5.61 | $5.73 | $5.61 | $5.71 | $5.40 | 21,343,760 |
| 2018-08-09 | $5.47 | $5.73 | $5.43 | $5.66 | $5.35 | 32,468,200 |
| 2018-08-08 | $5.55 | $5.62 | $5.48 | $5.50 | $5.20 | 27,215,140 |
| 2018-08-07 | $5.29 | $5.56 | $5.29 | $5.52 | $5.22 | 27,336,150 |
| 2018-08-06 | $5.30 | $5.40 | $5.20 | $5.28 | $4.99 | 22,247,260 |
| 2018-08-03 | $5.33 | $5.37 | $5.25 | $5.26 | $4.97 | 17,760,730 |
| 2018-08-02 | $5.53 | $5.53 | $5.12 | $5.28 | $4.99 | 33,306,110 |
| 2018-08-01 | $5.61 | $5.73 | $5.50 | $5.51 | $5.21 | 23,950,360 |
| 2018-07-31 | $5.60 | $5.64 | $5.55 | $5.59 | $5.29 | 13,908,690 |
| 2018-07-30 | $5.66 | $5.72 | $5.55 | $5.59 | $5.29 | 20,376,800 |
| 2018-07-27 | $5.74 | $5.76 | $5.62 | $5.68 | $5.37 | 20,769,490 |
| 2018-07-26 | $5.90 | $5.90 | $5.69 | $5.73 | $5.42 | 27,704,240 |
| 2018-07-25 | $5.92 | $6.02 | $5.83 | $5.87 | $5.55 | 25,643,600 |
| 2018-07-24 | $5.88 | $5.99 | $5.82 | $5.94 | $5.62 | 26,294,680 |
| 2018-07-23 | $5.76 | $5.90 | $5.72 | $5.87 | $5.55 | 22,987,550 |
| 2018-07-20 | $5.70 | $5.83 | $5.64 | $5.79 | $5.48 | 19,636,890 |
| 2018-07-19 | $5.70 | $5.79 | $5.64 | $5.70 | $5.39 | 20,784,880 |
| 2018-07-18 | $5.87 | $5.92 | $5.78 | $5.78 | $5.47 | 18,363,390 |
| 2018-07-17 | $5.90 | $5.91 | $5.75 | $5.82 | $5.50 | 21,537,520 |
| 2018-07-16 | $5.91 | $5.94 | $5.85 | $5.89 | $5.57 | 17,782,610 |
| 2018-07-13 | $5.89 | $5.94 | $5.82 | $5.90 | $5.58 | 23,511,010 |
| 2018-07-12 | $5.66 | $5.98 | $5.66 | $5.88 | $5.56 | 40,292,560 |
| 2018-07-11 | $5.74 | $5.78 | $5.59 | $5.66 | $5.35 | 27,752,300 |
| 2018-07-10 | $5.80 | $5.89 | $5.74 | $5.83 | $5.51 | 24,191,460 |
| 2018-07-09 | $5.65 | $5.82 | $5.65 | $5.79 | $5.48 | 28,531,530 |
| 2018-07-06 | $5.48 | $5.74 | $5.45 | $5.63 | $5.32 | 33,593,310 |
| 2018-07-05 | $5.63 | $5.74 | $5.46 | $5.46 | $5.16 | 21,997,000 |
| 2018-07-04 | $5.74 | $5.78 | $5.59 | $5.64 | $5.33 | 26,271,260 |
| 2018-07-03 | $5.63 | $5.80 | $5.58 | $5.80 | $5.48 | 30,007,650 |
| 2018-07-02 | $5.76 | $5.85 | $5.56 | $5.61 | $5.31 | 30,249,480 |
| 2018-06-29 | $5.62 | $5.84 | $5.49 | $5.80 | $5.48 | 46,694,850 |
| 2018-06-28 | $5.41 | $5.83 | $5.41 | $5.60 | $5.30 | 50,341,990 |
| 2018-06-27 | $5.50 | $5.55 | $5.42 | $5.45 | $5.15 | 25,138,920 |
| 2018-06-26 | $5.15 | $5.56 | $5.11 | $5.48 | $5.18 | 39,122,590 |
| 2018-06-25 | $5.36 | $5.40 | $5.18 | $5.21 | $4.93 | 23,403,030 |
| 2018-06-22 | $5.20 | $5.40 | $5.13 | $5.24 | $4.96 | 30,273,170 |
| 2018-06-21 | $5.57 | $5.64 | $5.23 | $5.25 | $4.96 | 32,324,530 |
| 2018-06-20 | $5.57 | $5.66 | $5.34 | $5.58 | $5.28 | 34,713,770 |
| 2018-06-19 | $6.00 | $6.11 | $5.52 | $5.53 | $5.23 | 52,755,070 |
| 2018-06-18 | $6.13 | $6.13 | $6.13 | $6.13 | $5.80 | 0 |
| 2018-06-15 | $6.24 | $6.26 | $6.10 | $6.13 | $5.80 | 23,481,350 |
| 2018-06-14 | $6.32 | $6.41 | $6.23 | $6.30 | $5.86 | 17,855,950 |
| 2018-06-13 | $6.43 | $6.48 | $6.33 | $6.35 | $5.91 | 22,597,120 |
| 2018-06-12 | $6.37 | $6.45 | $6.30 | $6.44 | $5.99 | 19,660,940 |
| 2018-06-11 | $6.31 | $6.37 | $6.19 | $6.33 | $5.89 | 17,249,750 |
| 2018-06-08 | $6.46 | $6.47 | $6.28 | $6.33 | $5.89 | 20,755,860 |
| 2018-06-07 | $6.40 | $6.62 | $6.38 | $6.44 | $5.99 | 40,389,790 |
| 2018-06-06 | $6.36 | $6.44 | $6.29 | $6.33 | $5.89 | 20,052,330 |
| 2018-06-05 | $6.21 | $6.42 | $6.19 | $6.40 | $5.96 | 30,176,280 |
| 2018-06-04 | $6.19 | $6.22 | $6.08 | $6.18 | $5.75 | 20,809,530 |
| 2018-06-01 | $6.23 | $6.27 | $6.09 | $6.12 | $5.69 | 28,553,820 |
| 2018-05-31 | $6.28 | $6.32 | $6.17 | $6.28 | $5.84 | 26,782,120 |
| 2018-05-30 | $6.31 | $6.46 | $6.19 | $6.21 | $5.78 | 38,630,340 |
| 2018-05-29 | $6.43 | $6.57 | $6.38 | $6.47 | $6.02 | 27,792,900 |
| 2018-05-28 | $6.53 | $6.54 | $6.36 | $6.40 | $5.96 | 27,679,260 |
| 2018-05-25 | $6.71 | $6.71 | $6.43 | $6.50 | $6.05 | 40,407,370 |
| 2018-05-24 | $6.79 | $6.83 | $6.69 | $6.72 | $6.25 | 22,716,330 |
| 2018-05-23 | $6.90 | $6.95 | $6.77 | $6.79 | $6.32 | 30,092,790 |
| 2018-05-22 | $6.76 | $6.96 | $6.74 | $6.93 | $6.45 | 51,494,750 |
| 2018-05-21 | $6.71 | $6.83 | $6.71 | $6.77 | $6.30 | 38,387,520 |
| 2018-05-18 | $6.60 | $6.64 | $6.54 | $6.61 | $6.15 | 22,543,190 |
| 2018-05-17 | $6.74 | $6.77 | $6.54 | $6.57 | $6.11 | 26,161,690 |
| 2018-05-16 | $6.70 | $6.83 | $6.69 | $6.71 | $6.24 | 31,091,960 |
| 2018-05-15 | $6.73 | $6.94 | $6.73 | $6.78 | $6.31 | 53,515,720 |
| 2018-05-14 | $6.60 | $6.68 | $6.58 | $6.63 | $6.17 | 28,514,220 |
| 2018-05-11 | $6.68 | $6.73 | $6.54 | $6.55 | $6.09 | 29,514,200 |
| 2018-05-10 | $6.71 | $6.73 | $6.58 | $6.64 | $6.18 | 25,542,520 |
| 2018-05-09 | $6.75 | $6.79 | $6.64 | $6.69 | $6.22 | 27,112,860 |
| 2018-05-08 | $6.68 | $6.82 | $6.57 | $6.77 | $6.30 | 40,732,160 |
| 2018-05-07 | $6.68 | $6.72 | $6.63 | $6.68 | $6.22 | 31,188,290 |
| 2018-05-04 | $6.62 | $6.71 | $6.57 | $6.60 | $6.14 | 32,890,740 |
| 2018-05-03 | $6.40 | $6.71 | $6.37 | $6.68 | $6.22 | 60,325,800 |
| 2018-05-02 | $6.32 | $6.44 | $6.19 | $6.34 | $5.90 | 35,539,870 |
| 2018-05-01 | $6.28 | $6.28 | $6.28 | $6.28 | $5.84 | 0 |
| 2018-04-30 | $6.28 | $6.28 | $6.28 | $6.28 | $5.84 | 0 |
| 2018-04-27 | $6.27 | $6.38 | $6.25 | $6.28 | $5.84 | 22,839,580 |
| 2018-04-26 | $6.45 | $6.49 | $6.23 | $6.24 | $5.81 | 40,762,980 |
| 2018-04-25 | $6.55 | $6.61 | $6.44 | $6.49 | $6.04 | 34,800,370 |
| 2018-04-24 | $6.41 | $6.74 | $6.31 | $6.62 | $6.16 | 46,584,700 |
| 2018-04-23 | $6.66 | $6.69 | $6.26 | $6.40 | $5.96 | 47,559,050 |
| 2018-04-20 | $6.84 | $6.85 | $6.56 | $6.60 | $6.14 | 41,723,000 |
| 2018-04-19 | $6.94 | $7.00 | $6.86 | $6.87 | $6.39 | 28,494,630 |
| 2018-04-18 | $6.75 | $7.02 | $6.64 | $6.96 | $6.48 | 43,557,890 |
| 2018-04-17 | $7.06 | $7.08 | $6.67 | $6.70 | $6.23 | 43,080,590 |
| 2018-04-16 | $6.94 | $7.07 | $6.90 | $7.03 | $6.54 | 27,983,430 |
| 2018-04-13 | $7.03 | $7.05 | $6.92 | $6.96 | $6.48 | 21,512,650 |
| 2018-04-12 | $7.05 | $7.12 | $6.94 | $6.97 | $6.49 | 35,389,510 |
| 2018-04-11 | $7.08 | $7.22 | $7.07 | $7.11 | $6.62 | 33,608,920 |
| 2018-04-10 | $7.10 | $7.13 | $6.92 | $7.06 | $6.57 | 41,070,650 |
| 2018-04-09 | $7.10 | $7.24 | $7.00 | $7.14 | $6.64 | 29,703,920 |
| 2018-04-06 | $7.15 | $7.15 | $7.15 | $7.15 | $6.65 | 0 |
| 2018-04-05 | $7.15 | $7.15 | $7.15 | $7.15 | $6.65 | 0 |
| 2018-04-04 | $7.25 | $7.32 | $7.11 | $7.15 | $6.65 | 39,582,570 |
| 2018-04-03 | $7.31 | $7.36 | $7.09 | $7.19 | $6.69 | 63,530,940 |
| 2018-04-02 | $7.56 | $7.62 | $7.40 | $7.45 | $6.93 | 51,399,740 |
| 2018-03-30 | $7.24 | $7.55 | $7.24 | $7.53 | $7.01 | 61,117,960 |
| 2018-03-29 | $7.14 | $7.35 | $7.13 | $7.24 | $6.74 | 60,592,580 |
| 2018-03-28 | $6.90 | $7.21 | $6.86 | $7.13 | $6.63 | 69,736,190 |
| 2018-03-27 | $6.82 | $7.09 | $6.80 | $7.05 | $6.56 | 72,938,580 |
| 2018-03-26 | $6.48 | $6.73 | $6.42 | $6.70 | $6.23 | 69,421,000 |
| 2018-03-23 | $6.95 | $7.06 | $6.57 | $6.57 | $6.11 | 112,459,600 |
| 2018-03-22 | $7.33 | $7.41 | $7.22 | $7.30 | $6.79 | 40,761,800 |
| 2018-03-21 | $7.51 | $7.65 | $7.32 | $7.33 | $6.82 | 51,353,990 |
| 2018-03-20 | $7.40 | $7.54 | $7.34 | $7.47 | $6.95 | 47,456,740 |
| 2018-03-19 | $7.45 | $7.64 | $7.37 | $7.47 | $6.95 | 50,190,580 |
| 2018-03-16 | $7.72 | $7.74 | $7.48 | $7.48 | $6.96 | 52,451,310 |
| 2018-03-15 | $7.68 | $7.75 | $7.51 | $7.74 | $7.20 | 75,374,290 |
| 2018-03-14 | $7.82 | $7.93 | $7.72 | $7.73 | $7.19 | 52,002,620 |
| 2018-03-13 | $7.91 | $8.03 | $7.84 | $7.86 | $7.31 | 56,973,180 |
| 2018-03-12 | $7.98 | $8.14 | $7.89 | $7.96 | $7.41 | 101,121,790 |
| 2018-03-09 | $7.51 | $7.92 | $7.49 | $7.87 | $7.32 | 97,556,810 |
| 2018-03-08 | $7.54 | $7.61 | $7.43 | $7.51 | $6.99 | 39,165,280 |
| 2018-03-07 | $7.60 | $7.66 | $7.45 | $7.54 | $7.02 | 50,675,770 |
| 2018-03-06 | $7.66 | $7.78 | $7.56 | $7.62 | $7.09 | 61,331,450 |
| 2018-03-05 | $7.63 | $7.67 | $7.45 | $7.61 | $7.08 | 49,831,860 |
| 2018-03-02 | $7.56 | $7.83 | $7.53 | $7.58 | $7.05 | 80,489,680 |
| 2018-03-01 | $7.34 | $7.72 | $7.30 | $7.63 | $7.10 | 87,397,250 |
| 2018-02-28 | $7.20 | $7.55 | $7.20 | $7.40 | $6.89 | 70,477,830 |
| 2018-02-27 | $7.18 | $7.54 | $7.18 | $7.32 | $6.81 | 97,666,120 |
| 2018-02-26 | $6.86 | $7.30 | $6.79 | $7.19 | $6.69 | 78,636,000 |
| 2018-02-23 | $6.85 | $6.90 | $6.72 | $6.80 | $6.33 | 30,695,720 |
| 2018-02-22 | $6.80 | $6.90 | $6.67 | $6.90 | $6.42 | 38,208,960 |
| 2018-02-21 | $6.73 | $6.73 | $6.73 | $6.73 | $6.26 | 0 |
| 2018-02-20 | $6.73 | $6.73 | $6.73 | $6.73 | $6.26 | 0 |
| 2018-02-19 | $6.73 | $6.73 | $6.73 | $6.73 | $6.26 | 0 |
| 2018-02-16 | $6.73 | $6.73 | $6.73 | $6.73 | $6.26 | 0 |
| 2018-02-15 | $6.73 | $6.73 | $6.73 | $6.73 | $6.26 | 0 |
| 2018-02-14 | $6.80 | $6.84 | $6.68 | $6.73 | $6.26 | 20,158,540 |
| 2018-02-13 | $6.99 | $7.00 | $6.78 | $6.80 | $6.33 | 39,445,500 |
| 2018-02-12 | $6.85 | $7.03 | $6.76 | $6.93 | $6.45 | 60,330,370 |
| 2018-02-09 | $6.55 | $6.82 | $6.50 | $6.75 | $6.28 | 72,114,840 |
| 2018-02-08 | $6.34 | $6.93 | $6.30 | $6.80 | $6.33 | 79,292,210 |
| 2018-02-07 | $6.30 | $6.43 | $6.05 | $6.32 | $5.88 | 76,514,520 |
| 2018-02-06 | $6.60 | $6.76 | $6.05 | $6.05 | $5.63 | 75,493,310 |
| 2018-02-05 | $6.66 | $6.86 | $6.60 | $6.72 | $6.25 | 29,920,510 |
| 2018-02-02 | $6.66 | $6.98 | $6.65 | $6.81 | $6.34 | 45,758,660 |
| 2018-02-01 | $7.12 | $7.22 | $6.66 | $6.74 | $6.27 | 49,856,660 |
| 2018-01-31 | $7.06 | $7.30 | $7.04 | $7.11 | $6.62 | 61,555,820 |
| 2018-01-30 | $7.63 | $7.74 | $7.42 | $7.47 | $6.95 | 42,896,640 |
| 2018-01-29 | $7.62 | $7.77 | $7.54 | $7.63 | $7.10 | 44,723,640 |
| 2018-01-26 | $7.50 | $7.72 | $7.48 | $7.60 | $7.07 | 43,884,290 |
| 2018-01-25 | $7.47 | $7.84 | $7.42 | $7.51 | $6.99 | 73,331,250 |
| 2018-01-24 | $7.12 | $7.65 | $7.06 | $7.52 | $7.00 | 86,568,470 |
| 2018-01-23 | $7.29 | $7.29 | $7.12 | $7.14 | $6.64 | 32,352,120 |
| 2018-01-22 | $7.07 | $7.29 | $6.98 | $7.26 | $6.76 | 47,824,430 |
| 2018-01-19 | $7.30 | $7.37 | $7.10 | $7.14 | $6.64 | 40,225,210 |
| 2018-01-18 | $7.31 | $7.41 | $7.21 | $7.23 | $6.73 | 30,096,270 |
| 2018-01-17 | $7.19 | $7.40 | $6.94 | $7.37 | $6.86 | 55,208,900 |
| 2018-01-16 | $7.21 | $7.45 | $7.17 | $7.24 | $6.74 | 48,654,750 |
| 2018-01-15 | $7.75 | $7.77 | $7.06 | $7.18 | $6.68 | 60,838,730 |
| 2018-01-12 | $7.81 | $7.92 | $7.73 | $7.77 | $7.23 | 23,240,070 |
| 2018-01-11 | $7.70 | $7.93 | $7.61 | $7.85 | $7.30 | 39,879,000 |
| 2018-01-10 | $7.91 | $7.91 | $7.67 | $7.72 | $7.18 | 38,702,010 |
| 2018-01-09 | $7.90 | $7.99 | $7.78 | $7.92 | $7.37 | 31,214,380 |
| 2018-01-08 | $8.03 | $8.05 | $7.72 | $7.91 | $7.36 | 55,988,570 |
| 2018-01-05 | $8.12 | $8.16 | $8.04 | $8.06 | $7.50 | 36,063,570 |
| 2018-01-04 | $8.10 | $8.18 | $8.03 | $8.15 | $7.58 | 42,695,830 |
| 2018-01-03 | $7.95 | $8.16 | $7.92 | $8.10 | $7.54 | 48,877,830 |
| 2018-01-02 | $7.84 | $7.98 | $7.58 | $7.93 | $7.38 | 64,433,650 |
| 2018-01-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.29 | 0 |
| 2017-12-29 | $8.02 | $8.08 | $7.78 | $7.83 | $7.29 | 46,593,060 |
| 2017-12-28 | $8.01 | $8.13 | $8.01 | $8.02 | $7.46 | 27,319,320 |
| 2017-12-27 | $8.04 | $8.17 | $7.99 | $8.04 | $7.48 | 28,439,260 |
| 2017-12-26 | $8.08 | $8.14 | $7.98 | $8.04 | $7.48 | 36,061,950 |
| 2017-12-25 | $8.32 | $8.33 | $7.95 | $8.08 | $7.52 | 52,690,230 |
| 2017-12-22 | $8.42 | $8.51 | $8.31 | $8.34 | $7.76 | 43,624,230 |
| 2017-12-21 | $8.20 | $8.53 | $8.10 | $8.41 | $7.83 | 56,703,760 |
| 2017-12-20 | $8.23 | $8.27 | $8.15 | $8.25 | $7.68 | 28,333,820 |
| 2017-12-19 | $8.29 | $8.36 | $8.15 | $8.20 | $7.63 | 31,393,860 |
| 2017-12-18 | $8.20 | $8.27 | $8.11 | $8.25 | $7.68 | 27,160,390 |
| 2017-12-15 | $8.36 | $8.36 | $8.07 | $8.17 | $7.60 | 43,689,980 |
| 2017-12-14 | $8.54 | $8.58 | $8.27 | $8.37 | $7.79 | 39,814,510 |
| 2017-12-13 | $8.45 | $8.57 | $8.43 | $8.53 | $7.94 | 29,930,750 |
| 2017-12-12 | $8.60 | $8.63 | $8.49 | $8.50 | $7.91 | 34,450,410 |
| 2017-12-11 | $8.58 | $8.78 | $8.55 | $8.62 | $8.02 | 43,055,240 |
| 2017-12-08 | $8.33 | $8.64 | $8.30 | $8.55 | $7.96 | 49,958,320 |
| 2017-12-07 | $8.28 | $8.49 | $8.19 | $8.34 | $7.76 | 42,283,320 |
| 2017-12-06 | $8.29 | $8.36 | $7.96 | $8.30 | $7.72 | 66,225,420 |
| 2017-12-05 | $8.63 | $8.70 | $8.15 | $8.27 | $7.70 | 56,789,180 |
| 2017-12-04 | $8.63 | $8.83 | $8.44 | $8.69 | $8.09 | 54,276,260 |
| 2017-12-01 | $8.53 | $8.73 | $8.52 | $8.65 | $8.05 | 40,647,440 |
| 2017-11-30 | $8.55 | $8.68 | $8.51 | $8.53 | $7.94 | 33,941,240 |
| 2017-11-29 | $8.74 | $8.74 | $8.47 | $8.60 | $8.00 | 49,735,310 |
| 2017-11-28 | $8.50 | $8.75 | $8.46 | $8.74 | $8.13 | 53,796,100 |
| 2017-11-27 | $8.56 | $8.71 | $8.35 | $8.44 | $7.85 | 54,460,030 |
| 2017-11-24 | $8.58 | $8.73 | $8.43 | $8.48 | $7.89 | 64,872,800 |
| 2017-11-23 | $9.07 | $9.08 | $8.45 | $8.45 | $7.86 | 130,970,410 |
| 2017-11-22 | $9.64 | $9.69 | $9.06 | $9.12 | $8.49 | 128,768,020 |
| 2017-11-21 | $9.67 | $9.88 | $9.45 | $9.69 | $9.02 | 91,870,040 |
| 2017-11-20 | $9.51 | $9.76 | $9.20 | $9.73 | $9.05 | 93,208,960 |
| 2017-11-17 | $10.00 | $10.10 | $9.30 | $9.50 | $8.84 | 119,225,850 |
| 2017-11-16 | $10.07 | $10.14 | $9.80 | $10.03 | $9.33 | 103,956,660 |
| 2017-11-15 | $10.34 | $10.44 | $9.94 | $10.00 | $9.30 | 129,445,580 |
| 2017-11-14 | $10.51 | $10.71 | $10.16 | $10.33 | $9.61 | 142,143,490 |
| 2017-11-13 | $10.43 | $10.80 | $10.30 | $10.54 | $9.81 | 152,407,330 |
| 2017-11-10 | $10.19 | $10.78 | $10.16 | $10.28 | $9.57 | 197,681,870 |
| 2017-11-09 | $10.25 | $10.37 | $9.98 | $10.30 | $9.58 | 184,208,540 |
| 2017-11-08 | $9.26 | $10.20 | $9.18 | $10.20 | $9.49 | 171,446,240 |
| 2017-11-07 | $9.45 | $9.53 | $9.20 | $9.27 | $8.63 | 74,022,840 |
| 2017-11-06 | $9.15 | $9.15 | $9.15 | $9.15 | $8.51 | 0 |
| 2017-11-03 | $9.18 | $9.34 | $9.01 | $9.15 | $8.51 | 66,305,930 |
| 2017-11-02 | $9.48 | $9.58 | $9.06 | $9.13 | $8.50 | 126,644,910 |
| 2017-11-01 | $9.86 | $9.97 | $9.60 | $9.60 | $8.93 | 104,274,720 |
| 2017-10-31 | $9.51 | $9.99 | $9.37 | $9.91 | $9.22 | 128,628,820 |
| 2017-10-30 | $9.99 | $10.12 | $9.51 | $9.53 | $8.87 | 131,288,120 |
| 2017-10-27 | $9.90 | $10.12 | $9.76 | $9.89 | $9.20 | 118,917,310 |
| 2017-10-26 | $9.90 | $10.00 | $9.73 | $9.85 | $9.17 | 144,601,580 |
| 2017-10-25 | $9.30 | $10.07 | $9.25 | $9.97 | $9.28 | 197,531,450 |
| 2017-10-24 | $9.22 | $9.41 | $8.97 | $9.38 | $8.73 | 140,504,890 |
| 2017-10-23 | $8.75 | $9.35 | $8.60 | $9.21 | $8.57 | 131,241,540 |
| 2017-10-20 | $8.55 | $8.64 | $8.44 | $8.60 | $8.00 | 36,456,580 |
| 2017-10-19 | $8.32 | $8.63 | $8.32 | $8.55 | $7.96 | 48,375,410 |
| 2017-10-18 | $8.42 | $8.69 | $8.41 | $8.45 | $7.86 | 50,940,030 |
| 2017-10-17 | $8.33 | $8.54 | $8.24 | $8.48 | $7.89 | 35,371,710 |
| 2017-10-16 | $8.51 | $8.75 | $8.31 | $8.35 | $7.77 | 58,944,900 |
| 2017-10-13 | $8.31 | $8.77 | $8.31 | $8.62 | $8.02 | 71,018,140 |
| 2017-10-12 | $8.49 | $8.56 | $8.29 | $8.37 | $7.79 | 58,763,590 |
| 2017-10-11 | $8.80 | $8.89 | $8.22 | $8.34 | $7.76 | 123,343,830 |
| 2017-10-10 | $8.95 | $9.13 | $8.82 | $8.96 | $8.34 | 74,541,510 |
| 2017-10-09 | $9.00 | $9.20 | $8.92 | $9.04 | $8.41 | 78,704,360 |
| 2017-10-06 | $8.88 | $8.88 | $8.88 | $8.88 | $8.26 | 0 |
| 2017-10-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.26 | 0 |
| 2017-10-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.26 | 0 |
| 2017-10-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.26 | 0 |
| 2017-10-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.26 | 0 |
| 2017-09-29 | $8.95 | $9.08 | $8.81 | $8.88 | $8.26 | 71,614,690 |
| 2017-09-28 | $8.88 | $9.14 | $8.65 | $9.02 | $8.39 | 108,004,750 |
| 2017-09-27 | $17.86 | $18.15 | $17.56 | $17.73 | $8.25 | 35,516,570 |
| 2017-09-26 | $17.28 | $17.97 | $17.24 | $17.78 | $8.27 | 38,188,450 |
| 2017-09-25 | $17.23 | $17.74 | $17.14 | $17.37 | $8.08 | 29,058,360 |
| 2017-09-22 | $17.90 | $17.90 | $17.33 | $17.39 | $8.09 | 40,778,830 |
| 2017-09-21 | $17.36 | $17.97 | $17.22 | $17.78 | $8.27 | 52,919,850 |
| 2017-09-20 | $17.23 | $17.38 | $17.02 | $17.31 | $8.05 | 43,112,030 |
| 2017-09-19 | $18.39 | $18.44 | $17.24 | $17.30 | $8.05 | 54,735,310 |
| 2017-09-18 | $18.00 | $18.45 | $17.88 | $18.31 | $8.52 | 24,682,620 |
| 2017-09-15 | $18.23 | $18.47 | $17.91 | $17.99 | $8.37 | 33,702,360 |
| 2017-09-14 | $18.19 | $18.46 | $17.99 | $18.40 | $8.56 | 31,315,270 |
| 2017-09-13 | $18.60 | $18.68 | $17.95 | $18.15 | $8.44 | 39,527,050 |
| 2017-09-12 | $18.80 | $19.03 | $18.29 | $18.50 | $8.61 | 61,088,550 |
| 2017-09-11 | $17.98 | $18.97 | $17.98 | $18.84 | $8.77 | 64,358,370 |
| 2017-09-08 | $18.00 | $18.28 | $17.50 | $18.00 | $8.37 | 77,347,440 |
| 2017-09-07 | $19.52 | $19.64 | $17.82 | $18.08 | $8.41 | 132,110,170 |
| 2017-09-06 | $19.70 | $20.27 | $19.50 | $19.61 | $9.12 | 67,995,500 |
| 2017-09-05 | $19.59 | $20.09 | $19.43 | $19.90 | $9.26 | 57,351,710 |
| 2017-09-04 | $19.58 | $19.85 | $19.43 | $19.51 | $9.08 | 49,867,600 |
| 2017-09-01 | $19.60 | $19.75 | $19.21 | $19.58 | $9.11 | 56,638,670 |
| 2017-08-31 | $19.40 | $19.78 | $19.30 | $19.45 | $9.05 | 46,007,780 |
| 2017-08-30 | $19.76 | $19.85 | $19.20 | $19.28 | $8.97 | 72,505,650 |
| 2017-08-29 | $19.70 | $20.20 | $19.46 | $20.02 | $9.31 | 74,293,850 |
| 2017-08-28 | $18.56 | $20.43 | $18.56 | $19.71 | $9.17 | 101,468,110 |
| 2017-08-25 | $18.91 | $18.96 | $18.52 | $18.57 | $8.64 | 60,122,380 |
| 2017-08-24 | $18.85 | $19.28 | $18.62 | $18.99 | $8.83 | 57,446,550 |
| 2017-08-23 | $19.15 | $19.46 | $18.88 | $18.90 | $8.79 | 58,892,790 |
| 2017-08-22 | $18.97 | $19.86 | $18.75 | $19.25 | $8.96 | 103,630,610 |
| 2017-08-21 | $18.99 | $19.25 | $18.55 | $19.00 | $8.84 | 69,846,280 |
| 2017-08-18 | $18.70 | $19.38 | $18.38 | $19.10 | $8.89 | 85,636,880 |
| 2017-08-17 | $18.81 | $19.39 | $18.63 | $18.85 | $8.77 | 98,877,970 |
| 2017-08-16 | $18.50 | $19.44 | $18.35 | $19.00 | $8.84 | 111,856,030 |
| 2017-08-15 | $18.46 | $19.10 | $18.21 | $18.72 | $8.71 | 132,116,790 |
| 2017-08-14 | $16.50 | $17.82 | $16.10 | $17.82 | $8.29 | 99,583,230 |
| 2017-08-11 | $15.95 | $16.77 | $15.72 | $16.20 | $7.54 | 96,354,310 |
| 2017-08-10 | $14.88 | $15.88 | $14.70 | $15.88 | $7.39 | 114,039,790 |
| 2017-08-09 | $14.50 | $15.36 | $14.31 | $14.44 | $6.72 | 131,549,790 |
| 2017-08-08 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-08-07 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-08-04 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-08-03 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-08-02 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-08-01 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-31 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-28 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-27 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-26 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-25 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-24 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-21 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-20 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-19 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-18 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-17 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-14 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-13 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-12 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-11 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-10 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-07 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-06 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-05 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-04 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-07-03 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-30 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-29 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-28 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-27 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-26 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-23 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-22 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-21 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-20 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-19 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-16 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-15 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-14 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-13 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-12 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-09 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-08 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-07 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-06 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-05 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-02 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-06-01 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-05-31 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-05-30 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-05-29 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-05-26 | $15.80 | $15.80 | $15.80 | $15.80 | $7.35 | 0 |
| 2017-05-25 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-24 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-23 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-22 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-19 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-18 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-17 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-16 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-15 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-12 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-11 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-10 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-09 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-08 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-05 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-04 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-03 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-02 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-05-01 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-28 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-27 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-26 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-25 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-24 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-21 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-20 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-19 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-18 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-17 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-14 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-13 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-12 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-11 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-10 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-07 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-06 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-05 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-04 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-04-03 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-31 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-30 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-29 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-28 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-27 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-24 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-23 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-22 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-21 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-20 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-17 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-16 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-15 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-14 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-13 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-10 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-09 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-08 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-07 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-06 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-03 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-02 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-03-01 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-28 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-27 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-24 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-23 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-22 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-21 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-20 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-17 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-16 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-15 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-14 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-13 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-10 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-09 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-08 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-07 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-06 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-03 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-02 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-02-01 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-31 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-30 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-27 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-26 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-25 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-24 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-23 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-20 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-19 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-18 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-17 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-16 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-13 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-12 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-11 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-10 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-09 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-06 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-05 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-04 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-03 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2017-01-02 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-30 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-29 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-28 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-27 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-26 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-23 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-22 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-21 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-20 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-19 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-16 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-15 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-14 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-13 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-12 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-09 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-08 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-07 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-06 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-05 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-02 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-12-01 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-30 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-29 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-28 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-25 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-24 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-23 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-22 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-21 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-18 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-17 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-16 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-15 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-14 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-11 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-10 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-09 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-08 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-07 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-04 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-03 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-02 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-11-01 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-31 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-28 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-27 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-26 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-25 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-24 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-21 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-20 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-19 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-18 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-17 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-14 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-13 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-12 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-11 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-10 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-07 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-10-03 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-30 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-29 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-28 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-27 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-26 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-23 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-22 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-21 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-20 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-19 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-16 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-15 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-14 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-13 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-12 | $15.80 | $15.80 | $15.80 | $15.80 | $7.33 | 0 |
| 2016-09-09 | $16.52 | $16.52 | $15.80 | $15.80 | $7.33 | 52,271,840 |
| 2016-09-08 | $16.22 | $16.65 | $16.18 | $16.38 | $7.60 | 37,735,180 |
| 2016-09-07 | $16.61 | $16.83 | $16.10 | $16.18 | $7.50 | 57,653,630 |
| 2016-09-06 | $16.80 | $16.84 | $16.35 | $16.70 | $7.75 | 64,746,980 |
| 2016-09-05 | $16.74 | $17.08 | $16.46 | $16.97 | $7.87 | 69,201,730 |
| 2016-09-02 | $15.90 | $17.14 | $15.77 | $16.80 | $7.79 | 96,050,220 |
| 2016-09-01 | $15.55 | $16.58 | $15.44 | $16.00 | $7.42 | 67,041,260 |
| 2016-08-31 | $15.46 | $15.94 | $15.38 | $15.50 | $7.19 | 39,294,400 |
| 2016-08-30 | $15.18 | $15.54 | $15.16 | $15.51 | $7.19 | 36,100,820 |
| 2016-08-29 | $15.39 | $15.84 | $15.14 | $15.27 | $7.08 | 47,472,730 |
| 2016-08-26 | $15.90 | $15.94 | $15.39 | $15.39 | $7.14 | 50,224,470 |
| 2016-08-25 | $15.57 | $15.94 | $15.40 | $15.89 | $7.37 | 65,182,030 |
| 2016-08-24 | $14.83 | $16.20 | $14.73 | $15.70 | $7.28 | 86,348,920 |
| 2016-08-23 | $14.72 | $14.92 | $14.47 | $14.81 | $6.87 | 33,680,890 |
| 2016-08-22 | $14.92 | $15.36 | $14.63 | $14.69 | $6.81 | 45,898,000 |
| 2016-08-19 | $14.87 | $15.00 | $14.73 | $14.85 | $6.89 | 22,516,480 |
| 2016-08-18 | $14.80 | $15.09 | $14.71 | $14.83 | $6.88 | 32,450,020 |
| 2016-08-17 | $14.84 | $15.04 | $14.63 | $14.77 | $6.85 | 29,830,840 |
| 2016-08-16 | $14.35 | $15.08 | $14.31 | $14.82 | $6.87 | 59,673,910 |
| 2016-08-15 | $14.17 | $14.50 | $13.99 | $14.35 | $6.66 | 42,983,990 |
| 2016-08-12 | $13.81 | $14.07 | $13.65 | $13.90 | $6.45 | 23,149,180 |
| 2016-08-11 | $13.64 | $14.18 | $13.62 | $13.90 | $6.45 | 36,178,870 |
| 2016-08-10 | $13.74 | $13.93 | $13.62 | $13.68 | $6.34 | 25,565,350 |
| 2016-08-09 | $13.22 | $13.84 | $13.18 | $13.74 | $6.37 | 37,731,270 |
| 2016-08-08 | $13.01 | $13.29 | $12.74 | $13.20 | $6.12 | 20,467,860 |
| 2016-08-05 | $13.20 | $13.33 | $13.00 | $13.04 | $6.05 | 17,056,010 |
| 2016-08-04 | $13.01 | $13.38 | $13.00 | $13.27 | $6.15 | 23,165,340 |
| 2016-08-03 | $13.15 | $13.25 | $13.00 | $13.02 | $6.04 | 18,251,400 |
| 2016-08-02 | $13.03 | $13.22 | $13.03 | $13.17 | $6.11 | 17,098,280 |
| 2016-08-01 | $13.40 | $13.40 | $12.88 | $12.98 | $6.02 | 27,811,220 |
| 2016-07-29 | $13.85 | $13.96 | $13.42 | $13.47 | $6.25 | 24,637,010 |
| 2016-07-28 | $13.86 | $14.08 | $13.35 | $13.75 | $6.38 | 40,469,070 |
| 2016-07-27 | $15.07 | $15.28 | $13.68 | $13.96 | $6.47 | 72,287,980 |
| 2016-07-26 | $15.09 | $15.15 | $14.80 | $15.06 | $6.98 | 38,765,060 |
| 2016-07-25 | $14.43 | $15.09 | $14.43 | $15.01 | $6.96 | 64,009,730 |
| 2016-07-22 | $14.28 | $14.77 | $14.15 | $14.54 | $6.74 | 42,743,100 |
| 2016-07-21 | $14.40 | $14.77 | $14.35 | $14.41 | $6.68 | 40,547,600 |
| 2016-07-20 | $14.54 | $14.61 | $14.37 | $14.46 | $6.71 | 26,884,900 |
| 2016-07-19 | $14.12 | $14.72 | $14.00 | $14.60 | $6.77 | 41,857,490 |
| 2016-07-18 | $14.33 | $14.40 | $13.91 | $14.15 | $6.56 | 38,321,170 |
| 2016-07-15 | $14.32 | $14.65 | $14.25 | $14.46 | $6.71 | 38,698,120 |
| 2016-07-14 | $14.48 | $14.58 | $14.22 | $14.32 | $6.64 | 32,652,900 |
| 2016-07-13 | $14.45 | $14.60 | $14.29 | $14.53 | $6.74 | 34,549,080 |
| 2016-07-12 | $14.91 | $14.98 | $13.91 | $14.42 | $6.69 | 67,591,890 |
| 2016-07-11 | $15.21 | $15.45 | $14.88 | $14.88 | $6.90 | 49,435,600 |
| 2016-07-08 | $15.33 | $15.57 | $15.17 | $15.29 | $7.09 | 51,982,770 |
| 2016-07-07 | $14.95 | $15.50 | $14.80 | $15.42 | $7.15 | 79,235,810 |
| 2016-07-06 | $15.00 | $15.17 | $14.82 | $14.95 | $6.93 | 38,081,000 |
| 2016-07-05 | $15.20 | $15.20 | $14.82 | $14.99 | $6.91 | 37,905,290 |
| 2016-07-04 | $14.55 | $15.30 | $14.55 | $15.09 | $6.95 | 48,717,210 |
| 2016-07-01 | $14.78 | $14.96 | $14.66 | $14.67 | $6.76 | 35,075,010 |
| 2016-06-30 | $15.20 | $15.34 | $14.80 | $14.87 | $6.85 | 49,017,730 |
| 2016-06-29 | $15.71 | $15.80 | $15.21 | $15.25 | $7.03 | 49,240,320 |
| 2016-06-28 | $15.27 | $15.49 | $14.95 | $15.48 | $7.13 | 71,892,970 |
| 2016-06-27 | $14.93 | $15.55 | $14.93 | $15.40 | $7.09 | 66,623,520 |
| 2016-06-24 | $15.05 | $15.46 | $14.35 | $15.01 | $6.92 | 77,702,560 |
| 2016-06-23 | $15.59 | $15.68 | $15.08 | $15.15 | $6.98 | 66,886,250 |
| 2016-06-22 | $15.22 | $15.74 | $15.02 | $15.74 | $7.25 | 58,889,820 |
| 2016-06-21 | $15.94 | $16.50 | $15.13 | $15.31 | $7.05 | 101,742,380 |
| 2016-06-20 | $15.76 | $15.88 | $15.32 | $15.67 | $7.22 | 74,713,060 |
| 2016-06-17 | $15.20 | $16.06 | $15.06 | $15.89 | $7.32 | 110,834,710 |
| 2016-06-16 | $15.30 | $16.10 | $15.02 | $15.23 | $7.02 | 153,561,850 |
| 2016-06-15 | $13.70 | $15.30 | $13.70 | $15.30 | $7.05 | 125,698,380 |
| 2016-06-14 | $13.81 | $14.22 | $13.63 | $13.91 | $6.41 | 63,232,530 |
| 2016-06-13 | $14.62 | $15.18 | $13.95 | $13.96 | $6.43 | 88,674,590 |
| 2016-06-10 | $14.92 | $14.92 | $14.92 | $14.92 | $6.87 | 0 |
| 2016-06-09 | $14.92 | $14.92 | $14.92 | $14.92 | $6.87 | 0 |
| 2016-06-08 | $14.99 | $15.07 | $14.51 | $14.92 | $6.87 | 83,090,760 |
| 2016-06-07 | $14.82 | $15.87 | $14.79 | $15.04 | $6.93 | 129,770,560 |
| 2016-06-06 | $14.83 | $15.15 | $14.62 | $14.88 | $6.86 | 90,049,710 |
| 2016-06-03 | $15.03 | $15.10 | $14.57 | $14.69 | $6.77 | 107,891,610 |
| 2016-06-02 | $13.95 | $15.20 | $13.92 | $15.09 | $6.95 | 141,917,710 |
| 2016-06-01 | $14.00 | $14.59 | $13.94 | $14.06 | $6.48 | 114,126,600 |
| 2016-05-31 | $13.48 | $14.30 | $13.31 | $14.14 | $6.51 | 134,560,490 |
| 2016-05-30 | $12.99 | $13.98 | $12.81 | $13.42 | $6.18 | 115,227,160 |
| 2016-05-27 | $13.01 | $13.79 | $12.94 | $13.24 | $6.10 | 153,632,330 |
| 2016-05-26 | $12.71 | $13.25 | $12.15 | $13.18 | $6.07 | 103,528,620 |
| 2016-05-25 | $13.16 | $13.45 | $12.70 | $12.77 | $5.88 | 113,045,150 |
| 2016-05-24 | $13.11 | $13.42 | $12.91 | $13.07 | $6.02 | 104,379,000 |
| 2016-05-23 | $13.00 | $13.52 | $12.80 | $13.27 | $6.11 | 212,680,600 |
| 2016-05-20 | $10.99 | $12.29 | $10.96 | $12.29 | $5.66 | 57,922,300 |
| 2016-05-19 | $10.80 | $11.45 | $10.75 | $11.17 | $5.15 | 45,332,640 |
| 2016-05-18 | $11.55 | $11.55 | $10.58 | $10.75 | $4.95 | 56,160,300 |
| 2016-05-17 | $11.59 | $12.08 | $11.51 | $11.75 | $5.41 | 56,179,890 |
| 2016-05-16 | $11.20 | $11.68 | $11.05 | $11.63 | $5.36 | 41,224,970 |
| 2016-05-13 | $11.08 | $11.66 | $11.02 | $11.42 | $5.26 | 48,788,720 |
| 2016-05-12 | $10.83 | $11.17 | $10.50 | $11.07 | $5.10 | 34,036,360 |
| 2016-05-11 | $11.26 | $11.34 | $11.00 | $11.07 | $5.10 | 26,144,560 |
| 2016-05-10 | $11.19 | $11.36 | $11.00 | $11.11 | $5.12 | 24,807,210 |
| 2016-05-09 | $11.77 | $11.77 | $11.08 | $11.25 | $5.18 | 39,143,830 |
| 2016-05-06 | $12.68 | $12.72 | $11.82 | $11.82 | $5.45 | 57,763,770 |
| 2016-05-05 | $12.51 | $12.75 | $12.34 | $12.62 | $5.81 | 50,165,530 |
| 2016-05-04 | $12.29 | $12.91 | $12.19 | $12.60 | $5.80 | 78,242,150 |
| 2016-05-03 | $11.70 | $12.45 | $11.51 | $12.35 | $5.69 | 59,687,020 |
| 2016-05-02 | $11.83 | $11.83 | $11.83 | $11.83 | $5.45 | 0 |
| 2016-04-29 | $11.92 | $12.25 | $11.80 | $11.83 | $5.45 | 46,513,300 |
| 2016-04-28 | $11.90 | $12.13 | $11.38 | $11.90 | $5.48 | 44,554,250 |
| 2016-04-27 | $11.70 | $12.16 | $11.68 | $11.88 | $5.47 | 45,619,090 |
| 2016-04-26 | $11.52 | $11.79 | $11.50 | $11.78 | $5.43 | 35,805,440 |
| 2016-04-25 | $11.69 | $11.69 | $11.29 | $11.46 | $5.28 | 39,633,590 |
| 2016-04-22 | $11.60 | $11.87 | $11.48 | $11.78 | $5.43 | 36,778,630 |
| 2016-04-21 | $12.28 | $12.36 | $11.64 | $11.80 | $5.44 | 56,173,820 |
| 2016-04-20 | $13.32 | $13.40 | $11.90 | $12.35 | $5.69 | 105,961,670 |
| 2016-04-19 | $13.04 | $13.59 | $12.93 | $13.16 | $6.06 | 98,077,980 |
| 2016-04-18 | $12.98 | $13.14 | $12.59 | $12.90 | $5.94 | 60,709,970 |
| 2016-04-15 | $13.01 | $13.20 | $12.77 | $13.14 | $6.05 | 65,662,030 |
| 2016-04-14 | $12.79 | $13.08 | $12.60 | $13.00 | $5.99 | 59,864,400 |
| 2016-04-13 | $12.84 | $13.14 | $12.71 | $12.78 | $5.89 | 85,465,890 |
| 2016-04-12 | $13.03 | $13.44 | $12.40 | $12.80 | $5.90 | 93,186,400 |
| 2016-04-11 | $13.20 | $13.72 | $12.78 | $13.28 | $6.12 | 157,763,360 |
| 2016-04-08 | $13.41 | $13.88 | $12.68 | $13.06 | $6.02 | 127,546,530 |
| 2016-04-07 | $12.56 | $13.82 | $12.26 | $13.82 | $6.37 | 127,139,530 |
| 2016-04-06 | $13.32 | $13.32 | $12.46 | $12.56 | $5.79 | 148,811,870 |
| 2016-04-05 | $11.75 | $12.11 | $11.60 | $12.11 | $5.58 | 37,761,830 |
| 2016-04-04 | $11.01 | $11.01 | $11.01 | $11.01 | $5.07 | 0 |
| 2016-04-01 | $10.90 | $11.12 | $10.74 | $11.01 | $5.07 | 25,494,520 |
| 2016-03-31 | $11.30 | $11.37 | $10.97 | $11.00 | $5.07 | 32,807,230 |
| 2016-03-30 | $10.80 | $11.21 | $10.70 | $11.21 | $5.16 | 37,077,510 |
| 2016-03-29 | $11.20 | $11.34 | $10.50 | $10.70 | $4.93 | 47,113,930 |
| 2016-03-28 | $11.73 | $11.90 | $11.10 | $11.24 | $5.18 | 44,646,630 |
| 2016-03-25 | $11.60 | $11.87 | $11.40 | $11.64 | $5.36 | 40,974,490 |
| 2016-03-24 | $11.50 | $12.16 | $11.26 | $11.70 | $5.39 | 66,185,540 |
| 2016-03-23 | $11.60 | $11.89 | $11.33 | $11.60 | $5.34 | 46,301,080 |
| 2016-03-22 | $11.36 | $11.97 | $11.21 | $11.70 | $5.39 | 58,780,850 |
| 2016-03-21 | $11.70 | $11.76 | $11.21 | $11.54 | $5.32 | 91,974,720 |
| 2016-03-18 | $10.35 | $11.15 | $10.34 | $11.15 | $5.14 | 66,243,230 |
| 2016-03-17 | $9.80 | $10.25 | $9.69 | $10.14 | $4.67 | 48,716,210 |
| 2016-03-16 | $10.09 | $10.22 | $9.59 | $9.70 | $4.47 | 35,863,930 |
| 2016-03-15 | $9.90 | $10.28 | $9.86 | $9.93 | $4.57 | 34,000,770 |
| 2016-03-14 | $9.66 | $10.17 | $9.66 | $10.01 | $4.61 | 41,108,110 |
| 2016-03-11 | $9.60 | $9.84 | $9.25 | $9.53 | $4.39 | 34,024,700 |
| 2016-03-10 | $9.99 | $10.19 | $9.81 | $9.84 | $4.53 | 33,315,510 |
| 2016-03-09 | $9.40 | $10.30 | $9.31 | $9.90 | $4.56 | 58,243,720 |
| 2016-03-08 | $9.83 | $9.83 | $9.01 | $9.72 | $4.48 | 46,577,830 |
| 2016-03-07 | $9.89 | $10.15 | $9.72 | $9.85 | $4.54 | 39,295,350 |
| 2016-03-04 | $10.57 | $10.66 | $9.66 | $9.76 | $4.50 | 79,836,110 |
| 2016-03-03 | $10.30 | $11.14 | $10.23 | $10.70 | $4.93 | 116,295,630 |
| 2016-03-02 | $10.23 | $10.99 | $10.23 | $10.76 | $4.96 | 145,792,630 |
| 2016-03-01 | $11.37 | $11.37 | $11.37 | $11.37 | $5.24 | 950,300 |
| 2016-02-29 | $12.63 | $12.63 | $12.63 | $12.63 | $5.82 | 403,200 |
| 2016-02-26 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-25 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-24 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-23 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-22 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-19 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-18 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-17 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-16 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-15 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-12 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-11 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-10 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-09 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-08 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-05 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-04 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-03 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-02 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-02-01 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-29 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-28 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-27 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-26 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-25 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-22 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-21 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-20 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-19 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-18 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-15 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-14 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-13 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-12 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-11 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-08 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-07 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-06 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-05 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-04 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2016-01-01 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-31 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-30 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-29 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-28 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-25 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-24 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-23 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-22 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-21 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-18 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-17 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-16 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-15 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-14 | $14.03 | $14.03 | $14.03 | $14.03 | $6.46 | 0 |
| 2015-12-11 | $13.27 | $14.50 | $13.00 | $14.03 | $6.46 | 67,042,140 |
| 2015-12-10 | $13.09 | $13.85 | $13.09 | $13.21 | $6.09 | 55,481,950 |
| 2015-12-09 | $12.88 | $13.06 | $12.56 | $12.59 | $5.80 | 37,075,730 |
| 2015-12-08 | $13.40 | $13.40 | $13.00 | $13.02 | $6.00 | 30,247,220 |
| 2015-12-07 | $13.36 | $13.56 | $13.02 | $13.46 | $6.20 | 36,551,430 |
| 2015-12-04 | $13.70 | $13.85 | $13.12 | $13.33 | $6.14 | 41,247,970 |
| 2015-12-03 | $13.51 | $13.87 | $13.12 | $13.83 | $6.37 | 45,261,120 |
| 2015-12-02 | $14.10 | $14.35 | $12.89 | $13.54 | $6.24 | 51,501,910 |
| 2015-12-01 | $14.44 | $14.61 | $13.80 | $14.24 | $6.56 | 59,993,740 |
| 2015-11-30 | $13.36 | $14.66 | $12.60 | $14.43 | $6.65 | 75,733,590 |
| 2015-11-27 | $13.76 | $14.50 | $13.00 | $13.36 | $6.15 | 65,712,180 |
| 2015-11-26 | $14.24 | $14.35 | $13.80 | $13.85 | $6.38 | 48,008,880 |
| 2015-11-25 | $13.24 | $14.39 | $13.10 | $14.20 | $6.54 | 67,805,260 |
| 2015-11-24 | $12.72 | $13.30 | $12.65 | $13.30 | $6.13 | 44,449,990 |
| 2015-11-23 | $13.30 | $13.47 | $12.74 | $12.84 | $5.92 | 53,850,460 |
| 2015-11-20 | $12.61 | $13.61 | $12.50 | $13.30 | $6.13 | 83,451,460 |
| 2015-11-19 | $11.70 | $12.79 | $11.70 | $12.63 | $5.82 | 65,779,560 |
| 2015-11-18 | $11.80 | $12.12 | $11.66 | $11.66 | $5.37 | 31,819,350 |
| 2015-11-17 | $12.30 | $12.43 | $11.70 | $11.75 | $5.41 | 52,096,370 |
| 2015-11-16 | $11.50 | $12.20 | $11.40 | $12.13 | $5.59 | 46,300,590 |
| 2015-11-13 | $12.30 | $12.55 | $11.82 | $11.90 | $5.48 | 55,831,290 |
| 2015-11-12 | $12.15 | $12.71 | $12.00 | $12.44 | $5.73 | 72,499,340 |
| 2015-11-11 | $11.76 | $12.07 | $11.60 | $12.00 | $5.53 | 55,918,060 |
| 2015-11-10 | $11.75 | $12.05 | $11.50 | $11.70 | $5.39 | 56,423,320 |
| 2015-11-09 | $11.58 | $12.30 | $11.30 | $11.90 | $5.48 | 68,370,350 |
| 2015-11-06 | $11.36 | $12.20 | $11.18 | $11.84 | $5.45 | 83,809,850 |
| 2015-11-05 | $10.98 | $11.58 | $10.76 | $11.35 | $5.23 | 120,083,310 |
| 2015-11-04 | $9.84 | $10.75 | $9.82 | $10.75 | $4.95 | 90,013,030 |
| 2015-11-03 | $9.90 | $9.96 | $9.60 | $9.77 | $4.50 | 29,569,160 |
| 2015-11-02 | $9.83 | $10.30 | $9.78 | $9.84 | $4.53 | 33,914,360 |
| 2015-10-30 | $10.07 | $10.38 | $9.85 | $10.08 | $4.64 | 33,938,530 |
| 2015-10-29 | $10.21 | $10.36 | $10.00 | $10.16 | $4.68 | 32,589,470 |
| 2015-10-28 | $10.41 | $10.67 | $10.02 | $10.06 | $4.63 | 41,290,560 |
| 2015-10-27 | $10.40 | $10.69 | $9.82 | $10.58 | $4.87 | 52,973,680 |
| 2015-10-26 | $10.82 | $10.88 | $10.41 | $10.53 | $4.85 | 54,806,840 |
| 2015-10-23 | $10.22 | $10.75 | $10.09 | $10.59 | $4.88 | 61,761,020 |
| 2015-10-22 | $9.62 | $10.16 | $9.52 | $10.10 | $4.65 | 51,322,590 |
| 2015-10-21 | $10.58 | $10.59 | $9.57 | $9.57 | $4.41 | 62,944,600 |
| 2015-10-20 | $10.29 | $10.86 | $10.16 | $10.63 | $4.90 | 61,159,340 |
| 2015-10-19 | $10.22 | $10.40 | $9.91 | $10.31 | $4.75 | 54,629,890 |
| 2015-10-16 | $10.49 | $10.54 | $9.97 | $10.32 | $4.75 | 68,954,420 |
| 2015-10-15 | $9.25 | $10.29 | $9.25 | $10.29 | $4.74 | 71,223,090 |
| 2015-10-14 | $9.68 | $9.75 | $9.34 | $9.35 | $4.31 | 45,720,350 |
| 2015-10-13 | $9.66 | $9.82 | $9.49 | $9.75 | $4.49 | 41,584,290 |
| 2015-10-12 | $9.19 | $9.85 | $9.12 | $9.67 | $4.45 | 57,655,990 |
| 2015-10-09 | $8.76 | $9.18 | $8.70 | $9.05 | $4.17 | 49,805,250 |
| 2015-10-08 | $8.65 | $8.88 | $8.51 | $8.74 | $4.03 | 44,623,620 |
| 2015-10-07 | $8.29 | $8.29 | $8.29 | $8.29 | $3.82 | 0 |
| 2015-10-06 | $8.29 | $8.29 | $8.29 | $8.29 | $3.82 | 0 |
| 2015-10-05 | $8.29 | $8.29 | $8.29 | $8.29 | $3.82 | 0 |
| 2015-10-02 | $8.29 | $8.29 | $8.29 | $8.29 | $3.82 | 0 |
| 2015-10-01 | $8.29 | $8.29 | $8.29 | $8.29 | $3.82 | 0 |
| 2015-09-30 | $8.28 | $8.43 | $8.16 | $8.29 | $3.82 | 20,093,800 |
| 2015-09-29 | $8.32 | $8.45 | $8.09 | $8.22 | $3.79 | 33,088,000 |
| 2015-09-28 | $8.10 | $8.73 | $7.95 | $8.57 | $3.95 | 39,539,390 |
| 2015-09-25 | $8.58 | $8.60 | $8.00 | $8.10 | $3.73 | 42,709,010 |
| 2015-09-24 | $8.69 | $8.89 | $8.52 | $8.66 | $3.99 | 42,235,120 |
| 2015-09-23 | $8.42 | $8.76 | $8.32 | $8.55 | $3.94 | 42,255,220 |
| 2015-09-22 | $8.64 | $8.92 | $8.38 | $8.62 | $3.97 | 53,574,100 |
| 2015-09-21 | $8.05 | $9.00 | $7.98 | $8.73 | $4.02 | 55,007,500 |
| 2015-09-18 | $16.25 | $16.64 | $15.50 | $16.48 | $3.80 | 28,056,890 |
| 2015-09-17 | $15.48 | $16.94 | $15.38 | $16.00 | $3.69 | 37,751,990 |
| 2015-09-16 | $14.36 | $15.40 | $14.25 | $15.40 | $3.55 | 21,683,150 |
| 2015-09-15 | $14.60 | $15.28 | $13.89 | $14.00 | $3.22 | 20,575,410 |
| 2015-09-14 | $17.06 | $17.20 | $15.21 | $15.21 | $3.50 | 27,442,600 |
| 2015-09-11 | $16.33 | $17.00 | $16.31 | $16.90 | $3.89 | 22,555,710 |
| 2015-09-10 | $16.32 | $16.82 | $16.11 | $16.19 | $3.73 | 19,969,200 |
| 2015-09-09 | $16.13 | $17.20 | $16.00 | $16.80 | $3.87 | 34,929,080 |
| 2015-09-08 | $14.81 | $16.29 | $14.72 | $16.15 | $3.72 | 23,961,070 |
| 2015-09-07 | $15.00 | $15.60 | $14.71 | $14.94 | $3.44 | 24,188,330 |
| 2015-09-04 | $14.39 | $14.39 | $14.39 | $14.39 | $3.31 | 0 |
| 2015-09-03 | $14.39 | $14.39 | $14.39 | $14.39 | $3.31 | 0 |
| 2015-09-02 | $13.50 | $15.12 | $13.40 | $14.39 | $3.31 | 27,516,570 |
| 2015-09-01 | $15.52 | $15.64 | $14.27 | $14.27 | $3.29 | 26,777,080 |
| 2015-08-31 | $17.60 | $17.60 | $15.86 | $15.86 | $3.65 | 24,149,040 |
| 2015-08-28 | $16.78 | $17.75 | $16.20 | $17.62 | $4.06 | 32,183,850 |
| 2015-08-27 | $16.28 | $16.80 | $14.75 | $16.22 | $3.74 | 28,536,780 |
| 2015-08-26 | $17.40 | $18.05 | $15.75 | $15.75 | $3.63 | 39,432,450 |
| 2015-08-25 | $17.50 | $17.93 | $17.50 | $17.50 | $4.03 | 29,752,540 |
| 2015-08-24 | $20.07 | $20.88 | $19.44 | $19.44 | $4.48 | 20,971,000 |
| 2015-08-21 | $22.94 | $23.44 | $21.60 | $21.60 | $4.98 | 35,893,950 |
| 2015-08-20 | $24.90 | $25.98 | $23.80 | $24.00 | $5.53 | 71,374,990 |
| 2015-08-19 | $20.80 | $24.17 | $19.85 | $24.17 | $5.57 | 47,262,680 |
| 2015-08-18 | $24.79 | $24.93 | $21.97 | $21.97 | $5.06 | 26,853,990 |
| 2015-08-17 | $24.50 | $24.89 | $23.72 | $24.41 | $5.62 | 19,816,440 |
| 2015-08-14 | $24.78 | $25.78 | $24.50 | $24.78 | $5.71 | 24,722,580 |
| 2015-08-13 | $24.00 | $24.68 | $23.45 | $24.59 | $5.66 | 21,230,520 |
| 2015-08-12 | $24.45 | $25.16 | $24.10 | $24.24 | $5.58 | 25,479,620 |
| 2015-08-11 | $24.20 | $25.50 | $23.91 | $24.70 | $5.69 | 33,875,580 |
| 2015-08-10 | $22.99 | $24.66 | $22.81 | $24.30 | $5.60 | 32,193,030 |
| 2015-08-07 | $22.00 | $22.85 | $21.90 | $22.67 | $5.22 | 28,049,160 |
| 2015-08-06 | $21.61 | $22.22 | $21.21 | $21.48 | $4.95 | 20,345,740 |
| 2015-08-05 | $22.81 | $23.20 | $22.00 | $22.21 | $5.12 | 31,292,100 |
| 2015-08-04 | $21.45 | $23.09 | $20.99 | $23.07 | $5.31 | 36,527,580 |
| 2015-08-03 | $21.99 | $22.50 | $20.15 | $21.00 | $4.84 | 38,274,220 |
| 2015-07-31 | $19.86 | $22.29 | $19.45 | $22.29 | $5.13 | 40,137,420 |
| 2015-07-30 | $22.12 | $22.55 | $20.26 | $20.26 | $4.67 | 36,294,040 |
| 2015-07-29 | $22.80 | $23.58 | $20.21 | $22.50 | $5.18 | 49,480,000 |
| 2015-07-28 | $23.00 | $24.78 | $22.45 | $22.45 | $5.17 | 51,851,590 |
| 2015-07-27 | $27.20 | $28.39 | $24.94 | $24.94 | $5.74 | 59,503,260 |
| 2015-07-24 | $27.71 | $27.71 | $27.00 | $27.71 | $6.38 | 36,546,680 |
| 2015-07-23 | $25.19 | $25.19 | $25.19 | $25.19 | $5.80 | 4,609,090 |
| 2015-07-22 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-21 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-20 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-17 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-16 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-15 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-14 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-13 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-10 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-09 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-08 | $23.00 | $23.00 | $23.00 | $23.00 | $5.30 | 0 |
| 2015-07-07 | $23.00 | $23.00 | $23.00 | $23.00 | $5.28 | 0 |
| 2015-07-06 | $23.00 | $23.00 | $23.00 | $23.00 | $5.28 | 0 |
| 2015-07-03 | $23.00 | $23.00 | $23.00 | $23.00 | $5.28 | 0 |
| 2015-07-02 | $26.20 | $27.00 | $22.84 | $23.00 | $5.28 | 43,694,170 |
| 2015-07-01 | $27.99 | $30.01 | $25.00 | $25.38 | $5.82 | 40,126,420 |
| 2015-06-30 | $24.85 | $29.24 | $24.28 | $27.50 | $6.31 | 38,315,190 |
| 2015-06-29 | $29.98 | $30.07 | $26.98 | $26.98 | $6.19 | 25,637,830 |
| 2015-06-26 | $32.00 | $33.00 | $29.98 | $29.98 | $6.88 | 23,562,950 |
| 2015-06-25 | $32.98 | $35.49 | $31.98 | $33.31 | $7.64 | 26,219,050 |