Shanghai Taisheng Wind Power (300129) Exchange: SHE
Data as of July 17, 2025
$7.11 ($0.00) 0.00%
Shanghai Taisheng Wind Power - Daily Information
Click for more stock information on Shanghai Taisheng Wind Power.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.10 |
| Previous Close | $7.11 |
| High | $7.12 |
| Low | $7.01 |
| Adjusted Open | $7.10 |
| Previous Adjusted Close | $7.11 |
| Adjusted High | $7.12 |
| Adjusted Low | $7.01 |
Invest in Shanghai Taisheng Wind Power (300129)
Historical Stock Data for Shanghai Taisheng Wind Power (300129)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | $7.10 | $7.12 | $7.01 | $7.11 | $7.11 | 14,219,100 |
| 2025-06-30 | $7.02 | $7.13 | $7.00 | $7.11 | $7.11 | 23,393,220 |
| 2025-06-27 | $6.97 | $7.04 | $6.93 | $6.98 | $6.98 | 14,711,280 |
| 2025-06-26 | $7.00 | $7.12 | $6.96 | $6.99 | $6.99 | 25,792,740 |
| 2025-06-25 | $6.95 | $6.97 | $6.90 | $6.97 | $6.97 | 12,711,300 |
| 2025-06-24 | $6.89 | $6.94 | $6.78 | $6.94 | $6.94 | 13,988,760 |
| 2025-06-23 | $6.68 | $6.90 | $6.66 | $6.84 | $6.84 | 13,455,420 |
| 2025-06-20 | $6.74 | $6.88 | $6.69 | $6.74 | $6.74 | 16,509,900 |
| 2025-06-19 | $6.94 | $6.98 | $6.74 | $6.78 | $6.78 | 17,286,550 |
| 2025-06-18 | $6.96 | $7.01 | $6.88 | $6.98 | $6.98 | 12,460,140 |
| 2025-06-17 | $7.00 | $7.13 | $6.94 | $6.98 | $6.98 | 15,708,800 |
| 2025-06-13 | $6.89 | $6.93 | $6.78 | $6.84 | $6.84 | 18,150,080 |
| 2025-06-12 | $6.99 | $7.00 | $6.89 | $6.91 | $6.91 | 18,769,470 |
| 2025-06-11 | $7.10 | $7.11 | $6.97 | $7.03 | $7.03 | 31,991,600 |
| 2025-06-10 | $7.01 | $7.18 | $6.87 | $7.18 | $7.18 | 43,776,560 |
| 2025-06-09 | $7.03 | $7.07 | $6.94 | $7.00 | $7.00 | 25,874,260 |
| 2025-06-06 | $7.18 | $7.33 | $7.01 | $7.03 | $7.03 | 40,667,970 |
| 2025-06-05 | $7.00 | $7.48 | $6.90 | $7.29 | $7.29 | 63,982,400 |
| 2025-06-04 | $7.00 | $7.25 | $7.00 | $7.03 | $7.03 | 47,428,790 |
| 2025-06-03 | $6.73 | $7.19 | $6.67 | $6.97 | $6.97 | 50,363,500 |
| 2025-05-30 | $6.52 | $7.30 | $6.44 | $6.88 | $6.88 | 63,251,200 |
| 2025-05-29 | $6.34 | $6.47 | $6.32 | $6.43 | $6.43 | 8,199,300 |
| 2025-05-28 | $6.33 | $6.38 | $6.32 | $6.33 | $6.33 | 6,253,200 |
| 2025-05-27 | $6.33 | $6.37 | $6.28 | $6.33 | $6.33 | 6,040,400 |
| 2025-05-26 | $6.32 | $6.39 | $6.30 | $6.35 | $6.35 | 6,901,700 |
| 2025-05-23 | $6.41 | $6.47 | $6.32 | $6.33 | $6.33 | 8,637,000 |
| 2025-05-22 | $6.52 | $6.58 | $6.41 | $6.41 | $6.41 | 10,289,050 |
| 2025-05-21 | $6.60 | $6.63 | $6.54 | $6.56 | $6.56 | 6,417,200 |
| 2025-05-20 | $6.56 | $6.60 | $6.53 | $6.59 | $6.59 | 8,006,140 |
| 2025-05-19 | $6.55 | $6.59 | $6.48 | $6.58 | $6.58 | 7,786,500 |
| 2025-05-16 | $6.53 | $6.62 | $6.53 | $6.55 | $6.55 | 6,401,400 |
| 2025-05-15 | $6.63 | $6.63 | $6.53 | $6.56 | $6.56 | 7,715,200 |
| 2025-05-14 | $6.70 | $6.70 | $6.57 | $6.63 | $6.63 | 11,816,260 |
| 2025-05-13 | $6.80 | $6.85 | $6.66 | $6.68 | $6.68 | 12,968,500 |
| 2025-05-12 | $6.62 | $6.71 | $6.61 | $6.68 | $6.68 | 10,123,100 |
| 2025-05-09 | $6.65 | $6.68 | $6.57 | $6.59 | $6.59 | 11,373,170 |
| 2025-05-08 | $6.60 | $6.68 | $6.57 | $6.64 | $6.64 | 10,168,300 |
| 2025-05-07 | $6.58 | $6.69 | $6.53 | $6.63 | $6.63 | 16,662,900 |
| 2025-05-06 | $6.39 | $6.52 | $6.37 | $6.52 | $6.52 | 10,474,970 |
| 2025-04-30 | $6.31 | $6.39 | $6.31 | $6.35 | $6.35 | 8,727,170 |
| 2025-04-29 | $6.34 | $6.42 | $6.30 | $6.32 | $6.32 | 10,011,160 |
| 2025-04-28 | $6.38 | $6.44 | $6.32 | $6.36 | $6.36 | 10,303,300 |
| 2025-04-25 | $6.43 | $6.49 | $6.35 | $6.46 | $6.46 | 10,456,720 |
| 2025-04-24 | $6.46 | $6.56 | $6.40 | $6.43 | $6.43 | 16,201,420 |
| 2025-04-23 | $6.54 | $6.57 | $6.40 | $6.44 | $6.44 | 12,231,220 |
| 2025-04-22 | $6.64 | $6.64 | $6.47 | $6.47 | $6.47 | 12,119,200 |
| 2025-04-21 | $6.26 | $6.72 | $6.24 | $6.66 | $6.66 | 20,616,320 |
| 2025-04-18 | $6.29 | $6.35 | $6.24 | $6.32 | $6.32 | 6,786,050 |
| 2025-04-17 | $6.24 | $6.33 | $6.20 | $6.29 | $6.29 | 6,165,020 |
| 2025-04-16 | $6.40 | $6.40 | $6.21 | $6.28 | $6.28 | 8,881,800 |
| 2025-04-15 | $6.48 | $6.48 | $6.34 | $6.42 | $6.42 | 8,112,090 |
| 2025-04-14 | $6.38 | $6.52 | $6.36 | $6.46 | $6.46 | 12,697,190 |
| 2025-04-11 | $6.30 | $6.39 | $6.25 | $6.31 | $6.31 | 9,906,800 |
| 2025-04-10 | $6.40 | $6.51 | $6.34 | $6.34 | $6.34 | 16,526,650 |
| 2025-04-09 | $6.02 | $6.33 | $5.80 | $6.28 | $6.28 | 18,045,020 |
| 2025-04-08 | $6.06 | $6.33 | $6.06 | $6.20 | $6.20 | 18,939,680 |
| 2025-04-07 | $6.60 | $6.80 | $5.75 | $6.04 | $6.04 | 33,756,280 |
| 2025-04-03 | $7.18 | $7.26 | $7.06 | $7.09 | $7.09 | 16,423,100 |
| 2025-04-02 | $7.24 | $7.38 | $7.18 | $7.26 | $7.26 | 12,323,400 |
| 2025-04-01 | $7.22 | $7.35 | $7.22 | $7.28 | $7.28 | 12,029,000 |
| 2025-03-31 | $7.22 | $7.44 | $7.13 | $7.25 | $7.25 | 18,521,950 |
| 2025-03-28 | $7.44 | $7.50 | $7.25 | $7.25 | $7.25 | 21,113,150 |
| 2025-03-27 | $7.51 | $7.61 | $7.28 | $7.54 | $7.54 | 30,141,400 |
| 2025-03-26 | $7.47 | $7.65 | $7.43 | $7.54 | $7.54 | 25,160,300 |
| 2025-03-25 | $7.70 | $7.84 | $7.48 | $7.52 | $7.52 | 36,556,010 |
| 2025-03-24 | $8.02 | $8.12 | $7.56 | $7.82 | $7.82 | 50,474,520 |
| 2025-03-21 | $7.53 | $8.15 | $7.53 | $7.83 | $7.83 | 81,117,230 |
| 2025-03-20 | $7.22 | $7.67 | $7.20 | $7.58 | $7.58 | 48,094,870 |
| 2025-03-19 | $7.22 | $7.30 | $7.16 | $7.24 | $7.24 | 15,152,390 |
| 2025-03-18 | $7.30 | $7.30 | $7.19 | $7.23 | $7.23 | 10,191,030 |
| 2025-03-17 | $7.15 | $7.31 | $7.14 | $7.20 | $7.20 | 18,524,640 |
| 2025-03-14 | $6.96 | $7.13 | $6.96 | $7.12 | $7.12 | 19,780,180 |
| 2025-03-13 | $7.00 | $7.04 | $6.90 | $6.98 | $6.98 | 10,845,970 |
| 2025-03-12 | $7.03 | $7.06 | $6.96 | $6.98 | $6.98 | 7,749,050 |
| 2025-03-11 | $6.97 | $7.02 | $6.92 | $7.02 | $7.02 | 9,346,020 |
| 2025-03-10 | $6.99 | $7.03 | $6.95 | $7.01 | $7.01 | 8,178,300 |
| 2025-03-07 | $7.04 | $7.05 | $6.94 | $6.99 | $6.99 | 12,140,100 |
| 2025-03-06 | $7.00 | $7.10 | $6.96 | $7.07 | $7.07 | 12,871,080 |
| 2025-03-05 | $6.98 | $7.13 | $6.95 | $6.99 | $6.99 | 11,445,060 |
| 2025-03-04 | $6.98 | $7.00 | $6.91 | $6.97 | $6.97 | 9,533,800 |
| 2025-03-03 | $6.98 | $7.11 | $6.96 | $7.00 | $7.00 | 11,295,840 |
| 2025-02-28 | $7.12 | $7.13 | $6.93 | $6.95 | $6.95 | 13,627,600 |
| 2025-02-27 | $7.23 | $7.23 | $7.06 | $7.12 | $7.12 | 13,358,490 |
| 2025-02-26 | $7.18 | $7.27 | $7.16 | $7.23 | $7.23 | 11,935,720 |
| 2025-02-25 | $7.06 | $7.26 | $7.03 | $7.16 | $7.16 | 18,781,680 |
| 2025-02-24 | $7.04 | $7.13 | $7.01 | $7.12 | $7.12 | 13,688,300 |
| 2025-02-20 | $7.06 | $7.08 | $6.99 | $7.04 | $7.04 | 8,841,620 |
| 2025-02-19 | $6.98 | $7.07 | $6.97 | $7.06 | $7.06 | 9,302,540 |
| 2025-02-18 | $7.12 | $7.13 | $6.96 | $6.99 | $6.99 | 14,297,530 |
| 2025-02-17 | $7.02 | $7.13 | $6.97 | $7.11 | $7.11 | 15,384,480 |
| 2025-02-14 | $6.96 | $7.10 | $6.94 | $7.03 | $7.03 | 13,129,910 |
| 2025-02-13 | $7.10 | $7.10 | $6.97 | $6.97 | $6.97 | 10,582,800 |
| 2025-02-12 | $7.00 | $7.07 | $6.98 | $7.07 | $7.07 | 9,212,190 |
| 2025-02-11 | $7.08 | $7.10 | $6.96 | $7.00 | $7.00 | 10,097,130 |
| 2025-02-10 | $7.13 | $7.13 | $7.04 | $7.07 | $7.07 | 13,894,790 |
| 2025-02-07 | $6.96 | $7.18 | $6.95 | $7.11 | $7.11 | 18,972,500 |
| 2025-02-06 | $6.90 | $6.98 | $6.85 | $6.98 | $6.98 | 9,348,200 |
| 2025-02-05 | $6.96 | $6.97 | $6.85 | $6.91 | $6.91 | 7,613,140 |
| 2025-01-27 | $7.00 | $7.05 | $6.91 | $6.92 | $6.92 | 7,006,400 |
| 2025-01-24 | $6.90 | $7.01 | $6.88 | $7.00 | $7.00 | 8,139,700 |
| 2025-01-23 | $7.03 | $7.10 | $6.90 | $6.90 | $6.90 | 12,308,200 |
| 2025-01-22 | $7.08 | $7.14 | $7.00 | $7.01 | $7.01 | 9,871,900 |
| 2025-01-21 | $7.04 | $7.14 | $6.94 | $7.13 | $7.13 | 15,520,520 |
| 2025-01-20 | $7.02 | $7.15 | $7.01 | $7.07 | $7.07 | 16,818,120 |
| 2025-01-17 | $6.90 | $7.42 | $6.86 | $7.15 | $7.15 | 33,128,270 |
| 2025-01-16 | $6.77 | $6.90 | $6.75 | $6.85 | $6.85 | 11,762,200 |
| 2025-01-15 | $6.84 | $6.86 | $6.73 | $6.76 | $6.76 | 11,320,100 |
| 2025-01-14 | $6.70 | $6.87 | $6.67 | $6.86 | $6.86 | 14,794,000 |
| 2025-01-13 | $6.64 | $6.76 | $6.59 | $6.69 | $6.69 | 7,277,570 |
| 2025-01-09 | $6.74 | $6.85 | $6.68 | $6.71 | $6.71 | 9,662,800 |
| 2025-01-08 | $6.83 | $6.88 | $6.59 | $6.77 | $6.77 | 12,567,680 |
| 2025-01-07 | $6.86 | $6.90 | $6.74 | $6.89 | $6.89 | 8,124,990 |
| 2025-01-06 | $6.80 | $6.96 | $6.74 | $6.89 | $6.89 | 9,370,800 |
| 2025-01-03 | $6.86 | $7.04 | $6.78 | $6.80 | $6.80 | 12,925,900 |
| 2025-01-02 | $7.07 | $7.08 | $6.76 | $6.82 | $6.82 | 11,623,910 |
| 2024-12-31 | $7.20 | $7.27 | $7.05 | $7.05 | $7.05 | 10,108,830 |
| 2024-12-30 | $7.29 | $7.34 | $7.20 | $7.22 | $7.22 | 7,660,440 |
| 2024-12-27 | $7.25 | $7.38 | $7.22 | $7.32 | $7.32 | 8,873,100 |
| 2024-12-26 | $7.25 | $7.33 | $7.22 | $7.25 | $7.25 | 7,761,710 |
| 2024-12-25 | $7.40 | $7.40 | $7.19 | $7.29 | $7.29 | 9,102,520 |
| 2024-12-24 | $7.31 | $7.49 | $7.29 | $7.37 | $7.37 | 9,973,330 |
| 2024-12-23 | $7.41 | $7.49 | $7.20 | $7.27 | $7.27 | 14,518,390 |
| 2024-12-20 | $7.39 | $7.58 | $7.38 | $7.43 | $7.43 | 9,065,620 |
| 2024-12-19 | $7.37 | $7.43 | $7.29 | $7.35 | $7.35 | 13,560,820 |
| 2024-12-18 | $7.45 | $7.53 | $7.42 | $7.43 | $7.43 | 6,966,200 |
| 2024-12-17 | $7.63 | $7.67 | $7.42 | $7.44 | $7.44 | 14,948,860 |
| 2024-12-16 | $7.79 | $7.89 | $7.61 | $7.66 | $7.66 | 17,119,910 |
| 2024-12-13 | $7.87 | $7.90 | $7.75 | $7.77 | $7.77 | 17,709,520 |
| 2024-12-12 | $7.87 | $7.93 | $7.78 | $7.93 | $7.93 | 16,568,390 |
| 2024-12-11 | $7.84 | $7.90 | $7.79 | $7.85 | $7.85 | 14,531,600 |
| 2024-12-10 | $7.99 | $8.06 | $7.80 | $7.83 | $7.83 | 23,173,700 |
| 2024-12-09 | $7.88 | $7.93 | $7.78 | $7.81 | $7.81 | 17,182,000 |
| 2024-12-06 | $7.88 | $7.95 | $7.70 | $7.92 | $7.92 | 18,022,400 |
| 2024-12-05 | $7.76 | $7.84 | $7.69 | $7.81 | $7.81 | 15,543,490 |
| 2024-12-04 | $8.01 | $8.01 | $7.73 | $7.78 | $7.78 | 22,169,050 |
| 2024-12-03 | $8.13 | $8.32 | $7.99 | $8.06 | $8.06 | 20,084,000 |
| 2024-12-02 | $7.84 | $8.17 | $7.78 | $8.13 | $8.13 | 28,376,800 |
| 2024-11-29 | $7.83 | $8.01 | $7.79 | $7.87 | $7.87 | 16,969,600 |
| 2024-11-28 | $7.93 | $8.19 | $7.81 | $7.85 | $7.85 | 18,543,000 |
| 2024-11-27 | $7.69 | $7.98 | $7.59 | $7.97 | $7.97 | 19,131,640 |
| 2024-11-26 | $7.86 | $8.06 | $7.70 | $7.71 | $7.71 | 16,607,540 |
| 2024-11-25 | $7.52 | $7.95 | $7.50 | $7.93 | $7.93 | 29,525,230 |
| 2024-11-22 | $7.82 | $7.86 | $7.52 | $7.55 | $7.55 | 18,828,510 |
| 2024-11-21 | $7.86 | $7.93 | $7.74 | $7.86 | $7.86 | 12,204,110 |
| 2024-11-20 | $7.79 | $7.89 | $7.73 | $7.87 | $7.87 | 14,659,460 |
| 2024-11-19 | $7.73 | $7.85 | $7.61 | $7.85 | $7.85 | 13,457,010 |
| 2024-11-18 | $7.80 | $7.97 | $7.58 | $7.65 | $7.65 | 19,763,120 |
| 2024-11-15 | $8.01 | $8.07 | $7.74 | $7.76 | $7.76 | 24,433,390 |
| 2024-11-14 | $8.45 | $8.45 | $8.02 | $8.04 | $8.04 | 23,801,690 |
| 2024-11-13 | $8.45 | $8.58 | $8.24 | $8.43 | $8.43 | 24,908,040 |
| 2024-11-12 | $8.37 | $8.63 | $8.33 | $8.47 | $8.47 | 42,896,160 |
| 2024-11-11 | $8.14 | $8.36 | $8.10 | $8.35 | $8.35 | 24,157,820 |
| 2024-11-08 | $8.40 | $8.48 | $8.15 | $8.19 | $8.19 | 32,372,220 |
| 2024-11-07 | $8.23 | $8.36 | $8.11 | $8.36 | $8.36 | 27,771,380 |
| 2024-11-06 | $8.23 | $8.63 | $8.21 | $8.32 | $8.32 | 39,405,770 |
| 2024-11-05 | $7.93 | $8.27 | $7.89 | $8.24 | $8.24 | 31,158,900 |
| 2024-11-04 | $7.89 | $8.11 | $7.86 | $7.94 | $7.94 | 25,961,970 |
| 2024-11-01 | $8.10 | $8.23 | $7.91 | $7.92 | $7.92 | 30,631,550 |
| 2024-10-31 | $8.30 | $8.44 | $8.15 | $8.26 | $8.26 | 44,503,230 |
| 2024-10-30 | $8.18 | $8.25 | $7.83 | $7.97 | $7.97 | 47,224,300 |
| 2024-10-29 | $8.68 | $8.77 | $8.30 | $8.32 | $8.32 | 35,455,600 |
| 2024-10-28 | $8.98 | $8.98 | $8.60 | $8.66 | $8.66 | 44,124,610 |
| 2024-10-25 | $8.47 | $9.05 | $8.47 | $8.98 | $8.98 | 56,295,070 |
| 2024-10-24 | $8.88 | $8.95 | $8.44 | $8.48 | $8.48 | 53,442,140 |
| 2024-10-23 | $8.42 | $9.60 | $8.40 | $9.12 | $9.12 | 130,592,120 |
| 2024-10-22 | $7.70 | $8.40 | $7.66 | $8.26 | $8.26 | 50,818,030 |
| 2024-10-21 | $7.67 | $7.95 | $7.58 | $7.73 | $7.73 | 26,259,900 |
| 2024-10-18 | $7.35 | $7.74 | $7.33 | $7.60 | $7.60 | 22,328,800 |
| 2024-10-17 | $7.54 | $7.56 | $7.38 | $7.38 | $7.38 | 12,147,800 |
| 2024-10-16 | $7.34 | $7.65 | $7.26 | $7.44 | $7.44 | 15,483,800 |
| 2024-10-15 | $7.60 | $7.64 | $7.42 | $7.44 | $7.44 | 16,562,300 |
| 2024-10-14 | $7.60 | $7.69 | $7.42 | $7.62 | $7.62 | 18,249,000 |
| 2024-10-11 | $7.90 | $7.90 | $7.36 | $7.46 | $7.46 | 27,433,170 |
| 2024-10-10 | $7.90 | $8.36 | $7.90 | $8.05 | $8.05 | 38,510,180 |
| 2024-10-09 | $8.51 | $8.51 | $7.81 | $7.85 | $7.85 | 39,739,420 |
| 2024-10-08 | $9.50 | $9.50 | $8.21 | $8.80 | $8.80 | 58,373,670 |
| 2024-09-30 | $7.45 | $8.25 | $7.35 | $8.13 | $8.13 | 51,920,520 |
| 2024-09-27 | $6.94 | $7.35 | $6.92 | $7.23 | $7.23 | 25,275,180 |
| 2024-09-26 | $6.68 | $6.84 | $6.59 | $6.84 | $6.84 | 11,903,680 |
| 2024-09-25 | $6.70 | $6.84 | $6.65 | $6.67 | $6.67 | 13,556,120 |
| 2024-09-24 | $6.44 | $6.66 | $6.42 | $6.66 | $6.66 | 15,566,740 |
| 2024-09-23 | $6.45 | $6.52 | $6.33 | $6.36 | $6.36 | 7,307,300 |
| 2024-09-20 | $6.63 | $6.63 | $6.45 | $6.48 | $6.48 | 6,604,800 |
| 2024-09-19 | $6.57 | $6.66 | $6.47 | $6.63 | $6.63 | 7,309,900 |
| 2024-09-18 | $6.52 | $6.58 | $6.40 | $6.52 | $6.52 | 7,583,300 |
| 2024-09-13 | $6.63 | $6.75 | $6.48 | $6.55 | $6.55 | 8,472,860 |
| 2024-09-12 | $6.48 | $6.74 | $6.47 | $6.59 | $6.59 | 9,463,420 |
| 2024-09-11 | $6.38 | $6.56 | $6.37 | $6.50 | $6.50 | 6,485,900 |
| 2024-09-10 | $6.42 | $6.44 | $6.32 | $6.42 | $6.42 | 5,086,100 |
| 2024-09-09 | $6.51 | $6.51 | $6.36 | $6.39 | $6.39 | 5,266,000 |
| 2024-09-06 | $6.71 | $6.71 | $6.45 | $6.48 | $6.48 | 9,858,900 |
| 2024-09-05 | $6.72 | $6.79 | $6.65 | $6.70 | $6.70 | 6,028,830 |
| 2024-09-04 | $6.67 | $6.80 | $6.65 | $6.72 | $6.72 | 7,042,030 |
| 2024-09-03 | $6.62 | $6.72 | $6.60 | $6.70 | $6.70 | 6,057,230 |
| 2024-09-02 | $6.75 | $6.79 | $6.62 | $6.63 | $6.63 | 9,324,500 |
| 2024-08-30 | $6.68 | $6.84 | $6.62 | $6.74 | $6.74 | 16,324,480 |
| 2024-08-29 | $6.57 | $6.84 | $6.55 | $6.75 | $6.75 | 15,345,200 |
| 2024-08-28 | $6.49 | $6.65 | $6.40 | $6.60 | $6.60 | 9,684,900 |
| 2024-08-27 | $6.49 | $6.64 | $6.36 | $6.54 | $6.54 | 13,497,830 |
| 2024-08-26 | $6.47 | $6.73 | $6.41 | $6.53 | $6.53 | 23,061,570 |
| 2024-08-23 | $6.29 | $6.36 | $6.15 | $6.21 | $6.21 | 8,321,630 |
| 2024-08-22 | $6.41 | $6.53 | $6.30 | $6.30 | $6.30 | 7,656,080 |
| 2024-08-21 | $6.40 | $6.40 | $6.30 | $6.34 | $6.34 | 3,905,200 |
| 2024-08-20 | $6.47 | $6.48 | $6.28 | $6.36 | $6.36 | 5,808,970 |
| 2024-08-19 | $6.52 | $6.58 | $6.42 | $6.45 | $6.45 | 6,657,590 |
| 2024-08-16 | $6.67 | $6.69 | $6.52 | $6.53 | $6.53 | 6,157,830 |
| 2024-08-15 | $6.67 | $6.77 | $6.58 | $6.68 | $6.68 | 7,499,980 |
| 2024-08-14 | $6.85 | $6.86 | $6.66 | $6.67 | $6.67 | 6,061,710 |
| 2024-08-13 | $6.80 | $6.86 | $6.65 | $6.84 | $6.84 | 7,547,210 |
| 2024-08-12 | $6.96 | $7.07 | $6.73 | $6.76 | $6.76 | 11,037,300 |
| 2024-08-09 | $6.81 | $6.89 | $6.71 | $6.72 | $6.72 | 5,127,000 |
| 2024-08-08 | $6.80 | $6.87 | $6.74 | $6.82 | $6.82 | 6,536,200 |
| 2024-08-07 | $6.96 | $6.99 | $6.82 | $6.86 | $6.86 | 8,564,100 |
| 2024-08-06 | $6.78 | $7.10 | $6.75 | $6.96 | $6.96 | 14,027,670 |
| 2024-08-05 | $6.88 | $7.01 | $6.67 | $6.69 | $6.69 | 10,107,470 |
| 2024-08-02 | $6.90 | $7.10 | $6.81 | $6.95 | $6.95 | 12,147,670 |
| 2024-08-01 | $7.06 | $7.08 | $6.88 | $6.93 | $6.93 | 12,896,210 |
| 2024-07-31 | $6.96 | $7.07 | $6.87 | $7.05 | $7.05 | 17,829,100 |
| 2024-07-30 | $6.94 | $7.01 | $6.85 | $6.98 | $6.98 | 12,035,550 |
| 2024-07-29 | $7.25 | $7.27 | $6.90 | $6.94 | $6.94 | 20,788,720 |
| 2024-07-26 | $7.10 | $7.40 | $7.01 | $7.23 | $7.23 | 35,738,850 |
| 2024-07-25 | $6.48 | $7.35 | $6.43 | $7.13 | $7.13 | 52,508,410 |
| 2024-07-24 | $6.23 | $6.70 | $6.18 | $6.48 | $6.48 | 22,630,230 |
| 2024-07-23 | $6.32 | $6.41 | $6.24 | $6.29 | $6.29 | 12,564,920 |
| 2024-07-22 | $6.13 | $6.43 | $6.13 | $6.41 | $6.41 | 19,556,500 |
| 2024-07-19 | $6.06 | $6.15 | $6.06 | $6.12 | $6.12 | 5,861,170 |
| 2024-07-18 | $6.19 | $6.21 | $6.03 | $6.09 | $6.09 | 10,374,170 |
| 2024-07-17 | $6.22 | $6.28 | $6.15 | $6.18 | $6.18 | 5,718,370 |
| 2024-07-16 | $6.31 | $6.32 | $6.19 | $6.26 | $6.26 | 4,882,300 |
| 2024-07-15 | $6.38 | $6.41 | $6.26 | $6.30 | $6.30 | 5,333,800 |
| 2024-07-12 | $6.41 | $6.47 | $6.37 | $6.41 | $6.41 | 6,136,200 |
| 2024-07-11 | $6.28 | $6.48 | $6.28 | $6.38 | $6.38 | 10,622,200 |
| 2024-07-10 | $6.43 | $6.45 | $6.18 | $6.20 | $6.20 | 13,478,200 |
| 2024-07-09 | $6.41 | $6.54 | $6.30 | $6.49 | $6.49 | 6,642,580 |
| 2024-07-08 | $6.57 | $6.59 | $6.38 | $6.42 | $6.42 | 5,175,500 |
| 2024-07-05 | $6.48 | $6.60 | $6.40 | $6.57 | $6.57 | 7,455,890 |
| 2024-07-04 | $6.81 | $6.89 | $6.49 | $6.50 | $6.50 | 12,023,410 |
| 2024-07-03 | $6.95 | $6.95 | $6.78 | $6.81 | $6.81 | 5,239,350 |
| 2024-07-02 | $6.91 | $6.98 | $6.86 | $6.92 | $6.92 | 3,996,960 |
| 2024-07-01 | $6.84 | $6.93 | $6.78 | $6.92 | $6.92 | 5,041,990 |
| 2024-06-28 | $6.88 | $6.98 | $6.81 | $6.82 | $6.82 | 5,716,350 |
| 2024-06-27 | $7.01 | $7.02 | $6.88 | $6.88 | $6.88 | 4,693,200 |
| 2024-06-26 | $6.80 | $7.06 | $6.74 | $7.03 | $7.03 | 10,295,230 |
| 2024-06-25 | $6.81 | $6.87 | $6.75 | $6.78 | $6.78 | 4,925,600 |
| 2024-06-24 | $7.01 | $7.01 | $6.79 | $6.81 | $6.81 | 8,853,760 |
| 2024-06-21 | $7.12 | $7.17 | $7.06 | $7.10 | $7.10 | 3,288,810 |
| 2024-06-20 | $7.27 | $7.29 | $7.07 | $7.12 | $7.12 | 7,853,800 |
| 2024-06-19 | $7.47 | $7.48 | $7.28 | $7.29 | $7.29 | 7,625,200 |
| 2024-06-18 | $7.40 | $7.48 | $7.39 | $7.47 | $7.47 | 5,301,800 |
| 2024-06-17 | $7.40 | $7.58 | $7.30 | $7.44 | $7.44 | 8,437,830 |
| 2024-06-14 | $7.29 | $7.45 | $7.24 | $7.42 | $7.42 | 12,320,940 |
| 2024-06-13 | $7.35 | $7.38 | $7.29 | $7.29 | $7.29 | 6,017,840 |
| 2024-06-12 | $7.34 | $7.37 | $7.28 | $7.36 | $7.36 | 4,833,400 |
| 2024-06-11 | $7.30 | $7.36 | $7.19 | $7.34 | $7.34 | 4,636,200 |
| 2024-06-07 | $7.34 | $7.38 | $7.16 | $7.32 | $7.32 | 8,947,200 |
| 2024-06-06 | $7.64 | $7.66 | $7.26 | $7.32 | $7.32 | 18,143,480 |
| 2024-06-05 | $7.73 | $7.76 | $7.62 | $7.62 | $7.62 | 10,578,100 |
| 2024-06-04 | $7.70 | $7.78 | $7.63 | $7.78 | $7.78 | 11,469,950 |
| 2024-06-03 | $7.86 | $7.89 | $7.62 | $7.67 | $7.67 | 19,627,140 |
| 2024-05-31 | $7.72 | $8.04 | $7.58 | $7.89 | $7.89 | 30,286,340 |
| 2024-05-30 | $7.72 | $7.86 | $7.64 | $7.76 | $7.76 | 18,560,850 |
| 2024-05-29 | $7.58 | $7.74 | $7.57 | $7.63 | $7.63 | 13,275,000 |
| 2024-05-28 | $7.56 | $8.08 | $7.53 | $7.72 | $7.72 | 25,007,440 |
| 2024-05-27 | $7.45 | $7.53 | $7.36 | $7.53 | $7.53 | 6,832,820 |
| 2024-05-24 | $7.50 | $7.60 | $7.46 | $7.47 | $7.47 | 6,231,200 |
| 2024-05-23 | $7.67 | $7.68 | $7.44 | $7.50 | $7.50 | 11,024,000 |
| 2024-05-22 | $7.61 | $7.73 | $7.56 | $7.71 | $7.71 | 8,994,540 |
| 2024-05-21 | $7.73 | $7.74 | $7.55 | $7.59 | $7.59 | 7,725,600 |
| 2024-05-20 | $7.62 | $7.79 | $7.58 | $7.73 | $7.73 | 15,398,990 |
| 2024-05-17 | $7.53 | $7.61 | $7.42 | $7.61 | $7.61 | 11,165,790 |
| 2024-05-16 | $7.58 | $7.64 | $7.52 | $7.53 | $7.53 | 8,671,530 |
| 2024-05-15 | $7.71 | $7.77 | $7.59 | $7.60 | $7.60 | 9,362,090 |
| 2024-05-14 | $7.70 | $7.82 | $7.66 | $7.73 | $7.73 | 9,265,100 |
| 2024-05-13 | $7.66 | $7.83 | $7.57 | $7.72 | $7.72 | 13,742,180 |
| 2024-05-10 | $7.76 | $7.78 | $7.63 | $7.70 | $7.70 | 10,491,800 |
| 2024-05-09 | $7.62 | $7.74 | $7.62 | $7.67 | $7.67 | 7,800,480 |
| 2024-05-08 | $7.76 | $7.79 | $7.61 | $7.62 | $7.62 | 11,695,500 |
| 2024-05-07 | $7.72 | $7.85 | $7.67 | $7.79 | $7.79 | 14,055,020 |
| 2024-05-06 | $7.67 | $7.78 | $7.67 | $7.75 | $7.75 | 12,444,380 |
| 2024-04-30 | $7.69 | $7.74 | $7.52 | $7.61 | $7.61 | 14,670,940 |
| 2024-04-29 | $7.80 | $7.87 | $7.52 | $7.74 | $7.74 | 24,664,350 |
| 2024-04-26 | $7.43 | $7.56 | $7.40 | $7.51 | $7.51 | 12,661,000 |
| 2024-04-25 | $7.42 | $7.66 | $7.31 | $7.53 | $7.53 | 15,064,600 |
| 2024-04-24 | $7.22 | $7.42 | $7.22 | $7.41 | $7.41 | 10,361,360 |
| 2024-04-23 | $7.32 | $7.37 | $7.21 | $7.27 | $7.27 | 6,496,240 |
| 2024-04-22 | $7.20 | $7.38 | $7.18 | $7.29 | $7.29 | 7,325,100 |
| 2024-04-19 | $7.45 | $7.45 | $7.20 | $7.27 | $7.27 | 15,047,640 |
| 2024-04-18 | $7.52 | $7.58 | $7.40 | $7.40 | $7.40 | 13,536,120 |
| 2024-04-17 | $7.33 | $7.53 | $7.33 | $7.52 | $7.52 | 12,908,560 |
| 2024-04-16 | $7.61 | $7.70 | $7.15 | $7.22 | $7.22 | 19,191,320 |
| 2024-04-15 | $7.70 | $7.85 | $7.60 | $7.69 | $7.69 | 11,628,210 |
| 2024-04-12 | $7.92 | $8.02 | $7.70 | $7.70 | $7.70 | 11,730,200 |
| 2024-04-11 | $7.83 | $7.98 | $7.79 | $7.88 | $7.88 | 9,788,350 |
| 2024-04-10 | $8.11 | $8.11 | $7.88 | $7.92 | $7.92 | 12,357,200 |
| 2024-04-09 | $8.04 | $8.16 | $8.01 | $8.12 | $8.12 | 13,680,980 |
| 2024-04-08 | $7.97 | $8.17 | $7.86 | $8.01 | $8.01 | 18,584,950 |
| 2024-04-03 | $8.11 | $8.17 | $7.95 | $8.10 | $8.10 | 25,848,860 |
| 2024-04-02 | $8.40 | $8.58 | $8.20 | $8.22 | $8.22 | 42,608,990 |
| 2024-04-01 | $7.95 | $8.04 | $7.94 | $8.04 | $8.04 | 20,532,100 |
| 2024-03-29 | $7.81 | $7.98 | $7.81 | $7.91 | $7.91 | 11,348,490 |
| 2024-03-28 | $7.82 | $8.02 | $7.78 | $7.88 | $7.88 | 14,799,670 |
| 2024-03-27 | $8.02 | $8.03 | $7.80 | $7.81 | $7.81 | 13,389,600 |
| 2024-03-26 | $8.07 | $8.09 | $7.86 | $8.02 | $8.02 | 19,618,720 |
| 2024-03-25 | $8.20 | $8.33 | $8.02 | $8.03 | $8.03 | 19,614,890 |
| 2024-03-22 | $8.67 | $8.67 | $8.28 | $8.28 | $8.28 | 30,718,830 |
| 2024-03-21 | $8.58 | $8.71 | $8.43 | $8.62 | $8.62 | 29,308,660 |
| 2024-03-20 | $8.66 | $8.70 | $8.51 | $8.55 | $8.55 | 22,685,540 |
| 2024-03-19 | $8.73 | $8.85 | $8.65 | $8.66 | $8.66 | 29,642,290 |
| 2024-03-18 | $8.63 | $8.84 | $8.52 | $8.79 | $8.79 | 35,335,410 |
| 2024-03-15 | $8.56 | $8.93 | $8.48 | $8.63 | $8.63 | 38,419,200 |
| 2024-03-14 | $8.77 | $8.80 | $8.42 | $8.58 | $8.58 | 30,891,950 |
| 2024-03-13 | $8.60 | $8.97 | $8.51 | $8.80 | $8.80 | 47,810,460 |
| 2024-03-12 | $8.51 | $8.94 | $8.50 | $8.62 | $8.62 | 63,663,750 |
| 2024-03-11 | $8.06 | $8.59 | $8.05 | $8.59 | $8.59 | 66,029,620 |
| 2024-03-08 | $7.99 | $8.22 | $7.95 | $8.09 | $8.09 | 38,356,060 |
| 2024-03-07 | $8.31 | $8.39 | $7.91 | $7.96 | $7.96 | 57,103,310 |
| 2024-03-06 | $7.40 | $8.60 | $7.38 | $8.49 | $8.49 | 96,964,380 |
| 2024-03-05 | $7.75 | $7.75 | $7.43 | $7.45 | $7.45 | 32,008,740 |
| 2024-03-04 | $7.88 | $7.93 | $7.66 | $7.76 | $7.76 | 28,347,850 |
| 2024-03-01 | $8.05 | $8.12 | $7.76 | $7.87 | $7.87 | 52,432,940 |
| 2024-02-29 | $8.11 | $8.23 | $7.85 | $8.14 | $8.14 | 42,604,680 |
| 2024-02-28 | $8.70 | $8.85 | $8.12 | $8.12 | $8.12 | 41,510,250 |
| 2024-02-27 | $8.26 | $8.72 | $8.24 | $8.72 | $8.72 | 31,634,170 |
| 2024-02-26 | $8.40 | $8.52 | $8.29 | $8.34 | $8.34 | 22,655,910 |
| 2024-02-23 | $8.45 | $8.46 | $8.28 | $8.42 | $8.42 | 19,967,190 |
| 2024-02-22 | $8.36 | $8.54 | $8.35 | $8.46 | $8.46 | 13,244,270 |
| 2024-02-21 | $8.38 | $8.70 | $8.28 | $8.47 | $8.47 | 25,294,910 |
| 2024-02-20 | $8.56 | $8.61 | $8.36 | $8.49 | $8.49 | 11,550,390 |
| 2024-02-19 | $8.68 | $8.75 | $8.49 | $8.61 | $8.61 | 13,879,880 |
| 2024-02-08 | $8.40 | $8.77 | $8.27 | $8.67 | $8.67 | 22,426,560 |
| 2024-02-07 | $8.24 | $8.73 | $8.13 | $8.35 | $8.35 | 25,397,660 |
| 2024-02-06 | $7.39 | $8.25 | $6.93 | $8.19 | $8.19 | 28,692,910 |
| 2024-02-05 | $7.96 | $7.96 | $7.40 | $7.47 | $7.47 | 25,678,050 |
| 2024-02-02 | $8.18 | $8.48 | $7.82 | $8.15 | $8.15 | 31,471,140 |
| 2024-02-01 | $8.10 | $8.21 | $7.88 | $8.04 | $8.04 | 24,518,870 |
| 2024-01-31 | $7.91 | $8.32 | $7.72 | $8.14 | $8.14 | 31,842,950 |
| 2024-01-30 | $7.78 | $8.15 | $7.72 | $7.98 | $7.98 | 25,113,700 |
| 2024-01-29 | $8.22 | $8.24 | $7.72 | $7.77 | $7.77 | 23,269,160 |
| 2024-01-26 | $8.29 | $8.30 | $8.00 | $8.14 | $8.14 | 19,614,400 |
| 2024-01-25 | $8.38 | $8.40 | $8.13 | $8.31 | $8.31 | 29,048,500 |
| 2024-01-24 | $8.45 | $8.81 | $8.08 | $8.37 | $8.37 | 25,486,770 |
| 2024-01-23 | $8.02 | $8.49 | $7.84 | $8.39 | $8.39 | 25,853,530 |
| 2024-01-22 | $8.35 | $8.40 | $7.90 | $8.01 | $8.01 | 17,002,190 |
| 2024-01-19 | $8.60 | $8.65 | $8.28 | $8.32 | $8.32 | 24,837,690 |
| 2024-01-18 | $8.69 | $8.72 | $8.36 | $8.64 | $8.64 | 21,153,660 |
| 2024-01-17 | $9.08 | $9.13 | $8.71 | $8.72 | $8.72 | 16,697,600 |
| 2024-01-16 | $8.95 | $9.17 | $8.88 | $9.16 | $9.16 | 20,571,410 |
| 2024-01-15 | $9.12 | $9.20 | $8.90 | $8.93 | $8.93 | 20,442,760 |
| 2024-01-12 | $9.14 | $9.52 | $9.10 | $9.18 | $9.18 | 21,746,830 |
| 2024-01-11 | $8.90 | $9.30 | $8.86 | $9.17 | $9.17 | 23,112,070 |
| 2024-01-10 | $8.88 | $9.11 | $8.78 | $9.01 | $9.01 | 18,175,560 |
| 2024-01-09 | $8.90 | $9.12 | $8.71 | $8.94 | $8.94 | 18,291,280 |
| 2024-01-08 | $8.93 | $9.06 | $8.80 | $8.88 | $8.88 | 21,078,500 |
| 2024-01-05 | $9.70 | $9.72 | $8.89 | $8.96 | $8.96 | 49,406,810 |
| 2024-01-04 | $10.22 | $10.25 | $9.50 | $9.72 | $9.72 | 36,051,010 |
| 2024-01-03 | $10.43 | $10.54 | $10.12 | $10.23 | $10.23 | 26,825,920 |
| 2024-01-02 | $10.73 | $10.76 | $10.44 | $10.52 | $10.52 | 25,477,900 |
| 2024-01-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2023-12-29 | $10.43 | $10.87 | $10.38 | $10.77 | $10.77 | 51,878,100 |
| 2023-12-28 | $9.92 | $10.53 | $9.80 | $10.47 | $10.47 | 46,135,610 |
| 2023-12-27 | $9.85 | $10.10 | $9.71 | $10.01 | $10.01 | 15,476,180 |
| 2023-12-26 | $10.02 | $10.12 | $9.82 | $9.88 | $9.88 | 17,498,000 |
| 2023-12-25 | $9.65 | $10.15 | $9.61 | $10.01 | $10.01 | 33,591,560 |
| 2023-12-22 | $9.42 | $9.55 | $9.21 | $9.39 | $9.39 | 17,091,200 |
| 2023-12-21 | $9.12 | $9.54 | $8.94 | $9.48 | $9.48 | 20,474,970 |
| 2023-12-20 | $9.25 | $9.48 | $9.00 | $9.10 | $9.10 | 9,183,950 |
| 2023-12-19 | $9.24 | $9.32 | $9.13 | $9.24 | $9.24 | 5,845,270 |
| 2023-12-18 | $9.33 | $9.46 | $9.22 | $9.24 | $9.24 | 8,767,790 |
| 2023-12-15 | $9.28 | $9.42 | $9.26 | $9.39 | $9.39 | 10,736,290 |
| 2023-12-14 | $9.30 | $9.38 | $9.23 | $9.27 | $9.27 | 8,753,600 |
| 2023-12-13 | $9.30 | $9.37 | $9.25 | $9.30 | $9.30 | 7,964,920 |
| 2023-12-12 | $9.37 | $9.48 | $9.21 | $9.33 | $9.33 | 10,759,070 |
| 2023-12-11 | $9.27 | $9.51 | $9.15 | $9.39 | $9.39 | 16,461,840 |
| 2023-12-08 | $9.45 | $9.56 | $9.30 | $9.31 | $9.31 | 9,335,500 |
| 2023-12-07 | $9.68 | $9.70 | $9.30 | $9.39 | $9.39 | 18,019,160 |
| 2023-12-06 | $9.78 | $10.26 | $9.66 | $9.70 | $9.70 | 22,838,090 |
| 2023-12-05 | $9.75 | $10.16 | $9.70 | $9.86 | $9.86 | 27,174,590 |
| 2023-12-04 | $9.76 | $9.81 | $9.64 | $9.72 | $9.72 | 8,896,940 |
| 2023-12-01 | $9.64 | $9.70 | $9.47 | $9.66 | $9.66 | 12,723,000 |
| 2023-11-30 | $9.95 | $9.99 | $9.55 | $9.68 | $9.68 | 14,951,770 |
| 2023-11-29 | $10.10 | $10.21 | $9.95 | $9.97 | $9.97 | 10,601,620 |
| 2023-11-28 | $9.86 | $10.16 | $9.75 | $10.16 | $10.16 | 18,845,060 |
| 2023-11-27 | $9.74 | $9.87 | $9.63 | $9.82 | $9.82 | 7,433,340 |
| 2023-11-24 | $9.85 | $9.86 | $9.69 | $9.76 | $9.76 | 7,655,570 |
| 2023-11-23 | $9.75 | $9.89 | $9.64 | $9.79 | $9.79 | 8,121,160 |
| 2023-11-22 | $9.80 | $9.87 | $9.63 | $9.66 | $9.66 | 11,663,240 |
| 2023-11-21 | $9.89 | $9.97 | $9.82 | $9.87 | $9.87 | 8,915,440 |
| 2023-11-20 | $10.03 | $10.03 | $9.80 | $9.89 | $9.89 | 11,042,040 |
| 2023-11-17 | $9.78 | $10.05 | $9.77 | $10.02 | $10.02 | 13,096,140 |
| 2023-11-16 | $10.12 | $10.17 | $9.78 | $9.86 | $9.86 | 16,158,710 |
| 2023-11-15 | $10.10 | $10.23 | $9.91 | $10.10 | $10.10 | 22,952,150 |
| 2023-11-14 | $9.97 | $9.97 | $9.78 | $9.95 | $9.95 | 16,022,110 |
| 2023-11-13 | $10.10 | $10.16 | $9.70 | $9.95 | $9.95 | 27,737,760 |
| 2023-11-10 | $10.19 | $10.20 | $9.88 | $10.10 | $10.10 | 14,169,160 |
| 2023-11-09 | $10.10 | $10.39 | $10.08 | $10.20 | $10.20 | 16,505,420 |
| 2023-11-08 | $10.64 | $10.69 | $10.11 | $10.22 | $10.22 | 33,693,140 |
| 2023-11-07 | $10.48 | $10.72 | $10.41 | $10.64 | $10.64 | 17,079,580 |
| 2023-11-06 | $10.39 | $10.78 | $10.27 | $10.58 | $10.58 | 33,509,000 |
| 2023-11-03 | $10.17 | $10.97 | $10.15 | $10.28 | $10.28 | 39,067,650 |
| 2023-11-02 | $10.01 | $10.34 | $9.96 | $10.18 | $10.18 | 20,816,190 |
| 2023-11-01 | $9.98 | $10.55 | $9.92 | $10.11 | $10.11 | 34,078,490 |
| 2023-10-31 | $10.06 | $10.47 | $10.00 | $10.02 | $10.02 | 19,445,450 |
| 2023-10-30 | $10.28 | $10.74 | $10.04 | $10.17 | $10.17 | 32,480,000 |
| 2023-10-27 | $10.07 | $10.58 | $9.89 | $10.46 | $10.46 | 34,055,080 |
| 2023-10-26 | $10.23 | $10.33 | $9.60 | $10.14 | $10.14 | 31,825,950 |
| 2023-10-25 | $10.22 | $10.58 | $10.05 | $10.21 | $10.21 | 28,169,650 |
| 2023-10-24 | $9.89 | $10.50 | $9.51 | $10.37 | $10.37 | 47,757,570 |
| 2023-10-23 | $9.88 | $9.99 | $9.67 | $9.96 | $9.96 | 32,282,580 |
| 2023-10-20 | $9.36 | $10.02 | $9.32 | $9.94 | $9.94 | 58,362,870 |
| 2023-10-19 | $9.27 | $9.58 | $9.20 | $9.37 | $9.37 | 16,187,000 |
| 2023-10-18 | $9.56 | $9.60 | $9.31 | $9.35 | $9.35 | 19,798,000 |
| 2023-10-17 | $9.55 | $9.75 | $9.48 | $9.70 | $9.70 | 32,823,800 |
| 2023-10-16 | $9.63 | $9.72 | $9.35 | $9.45 | $9.45 | 19,867,760 |
| 2023-10-13 | $9.64 | $9.75 | $9.37 | $9.65 | $9.65 | 38,286,860 |
| 2023-10-12 | $9.04 | $9.99 | $8.91 | $9.63 | $9.63 | 57,082,280 |
| 2023-10-11 | $9.25 | $9.32 | $8.94 | $9.01 | $9.01 | 26,708,770 |
| 2023-10-10 | $9.49 | $9.60 | $9.24 | $9.30 | $9.30 | 30,890,670 |
| 2023-10-09 | $9.42 | $9.84 | $9.39 | $9.49 | $9.49 | 46,469,280 |
| 2023-09-28 | $8.92 | $9.70 | $8.92 | $9.40 | $9.40 | 60,926,980 |
| 2023-09-27 | $8.49 | $9.14 | $8.38 | $8.96 | $8.96 | 62,290,970 |
| 2023-09-26 | $8.42 | $8.95 | $8.32 | $8.47 | $8.47 | 36,443,340 |
| 2023-09-25 | $8.07 | $8.32 | $8.07 | $8.18 | $8.18 | 11,421,880 |
| 2023-09-22 | $7.82 | $8.13 | $7.80 | $8.09 | $8.09 | 9,297,640 |
| 2023-09-21 | $7.82 | $7.98 | $7.81 | $7.84 | $7.84 | 4,218,710 |
| 2023-09-20 | $8.05 | $8.09 | $7.90 | $7.92 | $7.92 | 4,522,510 |
| 2023-09-19 | $8.17 | $8.23 | $7.98 | $8.02 | $8.02 | 7,512,350 |
| 2023-09-18 | $8.00 | $8.22 | $7.90 | $8.14 | $8.14 | 8,315,970 |
| 2023-09-15 | $8.02 | $8.17 | $7.99 | $8.04 | $8.04 | 7,721,540 |
| 2023-09-14 | $8.00 | $8.05 | $7.90 | $7.94 | $7.94 | 5,400,350 |
| 2023-09-13 | $8.14 | $8.21 | $8.00 | $8.05 | $8.05 | 5,167,200 |
| 2023-09-12 | $8.17 | $8.26 | $8.13 | $8.17 | $8.17 | 3,927,900 |
| 2023-09-11 | $8.14 | $8.25 | $8.08 | $8.21 | $8.21 | 5,509,300 |
| 2023-09-08 | $8.23 | $8.33 | $8.16 | $8.18 | $8.18 | 5,415,630 |
| 2023-09-07 | $8.43 | $8.47 | $8.25 | $8.26 | $8.26 | 8,728,400 |
| 2023-09-06 | $8.42 | $8.50 | $8.38 | $8.48 | $8.48 | 5,617,460 |
| 2023-09-05 | $8.48 | $8.53 | $8.40 | $8.45 | $8.45 | 8,147,600 |
| 2023-09-04 | $8.32 | $8.62 | $8.27 | $8.48 | $8.48 | 13,005,130 |
| 2023-09-01 | $8.22 | $8.38 | $8.17 | $8.31 | $8.31 | 9,216,290 |
| 2023-08-31 | $8.19 | $8.27 | $8.14 | $8.21 | $8.21 | 6,961,760 |
| 2023-08-30 | $8.08 | $8.28 | $8.07 | $8.26 | $8.26 | 14,016,420 |
| 2023-08-29 | $7.76 | $8.13 | $7.75 | $8.10 | $8.10 | 14,093,830 |
| 2023-08-28 | $8.26 | $8.35 | $7.79 | $7.79 | $7.79 | 16,853,550 |
| 2023-08-25 | $7.90 | $7.90 | $7.30 | $7.69 | $7.69 | 26,293,430 |
| 2023-08-24 | $7.99 | $8.24 | $7.89 | $8.11 | $8.11 | 13,303,070 |
| 2023-08-23 | $8.22 | $8.22 | $7.98 | $7.99 | $7.99 | 8,132,630 |
| 2023-08-22 | $8.25 | $8.33 | $7.98 | $8.19 | $8.19 | 15,341,740 |
| 2023-08-21 | $8.40 | $8.43 | $8.21 | $8.22 | $8.22 | 10,794,280 |
| 2023-08-18 | $8.50 | $8.56 | $8.35 | $8.36 | $8.36 | 8,001,660 |
| 2023-08-17 | $8.35 | $8.50 | $8.32 | $8.47 | $8.47 | 7,395,870 |
| 2023-08-16 | $8.51 | $8.53 | $8.35 | $8.38 | $8.38 | 7,902,500 |
| 2023-08-15 | $8.62 | $8.68 | $8.46 | $8.48 | $8.48 | 10,281,060 |
| 2023-08-14 | $8.53 | $8.67 | $8.43 | $8.64 | $8.64 | 12,720,380 |
| 2023-08-11 | $8.78 | $8.80 | $8.59 | $8.62 | $8.62 | 12,728,500 |
| 2023-08-10 | $8.86 | $8.93 | $8.76 | $8.78 | $8.78 | 10,509,750 |
| 2023-08-09 | $8.83 | $9.00 | $8.82 | $8.86 | $8.86 | 11,527,100 |
| 2023-08-08 | $8.98 | $9.00 | $8.82 | $8.88 | $8.88 | 11,294,140 |
| 2023-08-07 | $9.01 | $9.04 | $8.94 | $8.98 | $8.98 | 8,911,380 |
| 2023-08-04 | $9.16 | $9.16 | $8.99 | $9.05 | $9.05 | 18,681,000 |
| 2023-08-03 | $9.05 | $9.14 | $8.98 | $9.08 | $9.08 | 12,716,100 |
| 2023-08-02 | $9.30 | $9.30 | $9.00 | $9.02 | $9.02 | 22,916,500 |
| 2023-08-01 | $9.31 | $9.41 | $9.17 | $9.32 | $9.32 | 16,584,430 |
| 2023-07-31 | $9.28 | $9.36 | $9.20 | $9.34 | $9.34 | 18,512,230 |
| 2023-07-28 | $9.09 | $9.39 | $8.90 | $9.27 | $9.27 | 25,017,790 |
| 2023-07-27 | $8.89 | $9.38 | $8.88 | $9.08 | $9.08 | 37,791,380 |
| 2023-07-26 | $9.02 | $9.02 | $8.79 | $8.86 | $8.86 | 17,634,110 |
| 2023-07-25 | $8.90 | $9.07 | $8.88 | $9.05 | $9.05 | 19,838,110 |
| 2023-07-24 | $9.14 | $9.15 | $8.76 | $8.82 | $8.82 | 23,825,450 |
| 2023-07-21 | $9.39 | $9.40 | $9.00 | $9.17 | $9.17 | 25,488,180 |
| 2023-07-20 | $9.03 | $9.65 | $9.01 | $9.40 | $9.40 | 53,734,410 |
| 2023-07-19 | $9.01 | $9.12 | $8.94 | $9.04 | $9.04 | 11,162,410 |
| 2023-07-18 | $9.13 | $9.13 | $8.94 | $9.02 | $9.02 | 13,541,500 |
| 2023-07-17 | $9.10 | $9.15 | $9.01 | $9.08 | $9.08 | 9,729,660 |
| 2023-07-14 | $9.36 | $9.36 | $9.11 | $9.13 | $9.13 | 18,883,140 |
| 2023-07-13 | $9.20 | $9.43 | $9.17 | $9.37 | $9.37 | 24,496,830 |
| 2023-07-12 | $9.11 | $9.29 | $9.04 | $9.16 | $9.16 | 22,827,280 |
| 2023-07-11 | $9.05 | $9.17 | $9.00 | $9.10 | $9.10 | 12,250,780 |
| 2023-07-10 | $9.11 | $9.20 | $9.03 | $9.14 | $9.14 | 17,744,220 |
| 2023-07-07 | $9.33 | $9.36 | $9.03 | $9.07 | $9.07 | 26,804,950 |
| 2023-07-06 | $9.59 | $9.80 | $9.33 | $9.37 | $9.37 | 23,727,530 |
| 2023-07-05 | $9.77 | $9.90 | $9.45 | $9.52 | $9.47 | 25,708,100 |
| 2023-07-04 | $10.00 | $10.04 | $9.75 | $9.79 | $9.74 | 28,628,770 |
| 2023-07-03 | $9.62 | $10.23 | $9.48 | $10.11 | $10.06 | 48,194,240 |
| 2023-06-30 | $9.42 | $9.64 | $9.41 | $9.59 | $9.54 | 23,004,750 |
| 2023-06-29 | $9.72 | $9.77 | $9.46 | $9.47 | $9.42 | 22,451,060 |
| 2023-06-28 | $9.70 | $9.77 | $9.45 | $9.74 | $9.69 | 17,760,910 |
| 2023-06-27 | $9.74 | $10.04 | $9.60 | $9.78 | $9.73 | 28,017,500 |
| 2023-06-26 | $9.91 | $10.04 | $9.19 | $9.73 | $9.68 | 48,284,630 |
| 2023-06-21 | $10.78 | $10.79 | $10.12 | $10.19 | $10.19 | 30,711,740 |
| 2023-06-20 | $10.88 | $11.11 | $10.67 | $10.69 | $10.69 | 25,784,790 |
| 2023-06-19 | $11.02 | $11.12 | $10.67 | $10.97 | $10.97 | 32,672,570 |
| 2023-06-16 | $11.06 | $11.26 | $10.91 | $11.15 | $11.15 | 33,996,280 |
| 2023-06-15 | $10.42 | $11.18 | $10.42 | $11.17 | $11.17 | 41,135,320 |
| 2023-06-14 | $10.79 | $10.86 | $10.41 | $10.43 | $10.43 | 17,812,700 |
| 2023-06-13 | $10.63 | $10.94 | $10.53 | $10.66 | $10.66 | 17,910,130 |
| 2023-06-12 | $10.80 | $10.80 | $10.10 | $10.64 | $10.64 | 28,904,170 |
| 2023-06-09 | $10.66 | $11.16 | $10.49 | $10.94 | $10.94 | 33,424,450 |
| 2023-06-08 | $10.92 | $11.22 | $10.64 | $10.70 | $10.70 | 27,555,180 |
| 2023-06-07 | $11.09 | $11.17 | $10.63 | $10.92 | $10.92 | 24,585,010 |
| 2023-06-06 | $11.26 | $11.45 | $11.08 | $11.11 | $11.11 | 29,143,360 |
| 2023-06-05 | $11.56 | $12.00 | $11.34 | $11.37 | $11.37 | 41,344,480 |
| 2023-06-02 | $10.92 | $12.36 | $10.92 | $11.76 | $11.76 | 76,267,210 |
| 2023-06-01 | $10.69 | $11.35 | $10.58 | $10.84 | $10.84 | 43,893,690 |
| 2023-05-31 | $10.45 | $10.63 | $10.33 | $10.36 | $10.36 | 15,236,910 |
| 2023-05-30 | $10.59 | $10.74 | $10.24 | $10.53 | $10.53 | 25,054,490 |
| 2023-05-29 | $10.77 | $10.81 | $10.52 | $10.62 | $10.62 | 19,085,270 |
| 2023-05-26 | $11.10 | $11.10 | $10.58 | $10.86 | $10.86 | 27,621,440 |
| 2023-05-25 | $10.52 | $11.44 | $10.49 | $11.11 | $11.11 | 35,970,520 |
| 2023-05-24 | $10.74 | $11.26 | $10.62 | $10.68 | $10.68 | 28,493,670 |
| 2023-05-23 | $10.99 | $11.24 | $10.76 | $10.92 | $10.92 | 27,907,680 |
| 2023-05-22 | $10.61 | $11.60 | $10.55 | $11.07 | $11.07 | 43,335,970 |
| 2023-05-19 | $10.63 | $10.97 | $10.47 | $10.66 | $10.66 | 26,401,970 |
| 2023-05-18 | $11.05 | $11.11 | $10.54 | $10.63 | $10.63 | 48,752,520 |
| 2023-05-17 | $10.67 | $11.46 | $10.49 | $11.26 | $11.26 | 50,427,070 |
| 2023-05-16 | $10.65 | $11.63 | $10.55 | $10.78 | $10.78 | 62,755,970 |
| 2023-05-15 | $10.22 | $10.86 | $10.21 | $10.86 | $10.86 | 50,413,070 |
| 2023-05-12 | $10.44 | $10.46 | $10.13 | $10.17 | $10.17 | 33,043,400 |
| 2023-05-11 | $10.30 | $10.64 | $10.19 | $10.60 | $10.60 | 59,347,310 |
| 2023-05-10 | $9.44 | $10.45 | $9.42 | $10.19 | $10.19 | 55,596,840 |
| 2023-05-09 | $9.60 | $9.70 | $9.47 | $9.49 | $9.49 | 24,335,310 |
| 2023-05-08 | $9.22 | $10.10 | $9.22 | $9.72 | $9.72 | 46,598,190 |
| 2023-05-05 | $9.50 | $9.52 | $9.01 | $9.29 | $9.29 | 29,774,510 |
| 2023-05-04 | $9.20 | $9.77 | $9.17 | $9.52 | $9.52 | 28,077,190 |
| 2023-05-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-05-02 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-04-28 | $9.38 | $9.47 | $9.09 | $9.35 | $9.35 | 31,119,190 |
| 2023-04-27 | $9.30 | $9.66 | $9.30 | $9.47 | $9.47 | 40,433,030 |
| 2023-04-26 | $8.72 | $9.48 | $8.72 | $9.40 | $9.40 | 58,151,840 |
| 2023-04-25 | $8.53 | $9.25 | $8.53 | $8.74 | $8.74 | 34,281,840 |
| 2023-04-24 | $8.27 | $8.73 | $8.21 | $8.53 | $8.53 | 19,287,710 |
| 2023-04-21 | $8.53 | $8.56 | $8.25 | $8.27 | $8.27 | 12,560,200 |
| 2023-04-20 | $8.49 | $8.52 | $8.23 | $8.51 | $8.51 | 13,749,700 |
| 2023-04-19 | $8.72 | $8.73 | $8.46 | $8.48 | $8.48 | 21,020,420 |
| 2023-04-18 | $8.60 | $8.91 | $8.51 | $8.76 | $8.76 | 18,592,590 |
| 2023-04-17 | $8.49 | $8.86 | $8.45 | $8.68 | $8.68 | 20,819,080 |
| 2023-04-14 | $8.56 | $8.58 | $8.42 | $8.48 | $8.48 | 13,771,180 |
| 2023-04-13 | $8.77 | $8.95 | $8.63 | $8.64 | $8.64 | 20,259,140 |
| 2023-04-12 | $8.89 | $8.93 | $8.41 | $8.58 | $8.58 | 23,222,170 |
| 2023-04-11 | $9.07 | $9.07 | $8.65 | $8.77 | $8.77 | 23,267,020 |
| 2023-04-10 | $8.88 | $9.12 | $8.85 | $9.10 | $9.10 | 22,161,580 |
| 2023-04-07 | $8.91 | $9.07 | $8.82 | $8.86 | $8.86 | 14,371,170 |
| 2023-04-06 | $8.82 | $9.06 | $8.73 | $8.86 | $8.86 | 18,400,380 |
| 2023-04-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-04-04 | $9.11 | $9.18 | $8.77 | $8.90 | $8.90 | 26,965,400 |
| 2023-04-03 | $9.19 | $9.46 | $9.02 | $9.13 | $9.13 | 30,886,490 |
| 2023-03-31 | $9.50 | $9.52 | $9.22 | $9.26 | $9.26 | 21,414,360 |
| 2023-03-30 | $9.39 | $9.59 | $9.20 | $9.49 | $9.49 | 32,236,990 |
| 2023-03-29 | $9.31 | $9.53 | $9.16 | $9.31 | $9.31 | 20,068,040 |
| 2023-03-28 | $9.80 | $9.87 | $9.30 | $9.38 | $9.38 | 40,789,710 |
| 2023-03-27 | $8.51 | $9.90 | $8.37 | $9.89 | $9.89 | 61,207,090 |
| 2023-03-24 | $8.59 | $8.68 | $8.47 | $8.54 | $8.54 | 9,225,450 |
| 2023-03-23 | $8.60 | $8.74 | $8.51 | $8.56 | $8.56 | 8,472,040 |
| 2023-03-22 | $8.79 | $8.95 | $8.66 | $8.71 | $8.71 | 11,822,700 |
| 2023-03-21 | $8.35 | $8.79 | $8.25 | $8.79 | $8.79 | 17,218,070 |
| 2023-03-20 | $8.37 | $8.40 | $8.06 | $8.33 | $8.33 | 11,437,600 |
| 2023-03-17 | $8.46 | $8.52 | $8.18 | $8.30 | $8.30 | 13,664,340 |
| 2023-03-16 | $8.68 | $8.74 | $8.25 | $8.35 | $8.35 | 15,313,900 |
| 2023-03-15 | $8.60 | $8.95 | $8.60 | $8.76 | $8.76 | 10,694,000 |
| 2023-03-14 | $8.69 | $8.80 | $8.37 | $8.54 | $8.54 | 14,130,000 |
| 2023-03-13 | $8.76 | $8.89 | $8.67 | $8.71 | $8.71 | 6,535,500 |
| 2023-03-10 | $8.90 | $8.96 | $8.77 | $8.80 | $8.80 | 7,961,440 |
| 2023-03-09 | $9.14 | $9.18 | $8.92 | $8.97 | $8.97 | 10,842,800 |
| 2023-03-08 | $9.13 | $9.32 | $9.10 | $9.16 | $9.16 | 5,179,900 |
| 2023-03-07 | $9.42 | $9.43 | $9.18 | $9.20 | $9.20 | 9,450,570 |
| 2023-03-06 | $9.44 | $9.54 | $9.27 | $9.38 | $9.38 | 6,245,400 |
| 2023-03-03 | $9.28 | $9.50 | $9.26 | $9.30 | $9.30 | 7,824,000 |
| 2023-03-02 | $9.42 | $9.53 | $9.26 | $9.28 | $9.28 | 9,756,200 |
| 2023-03-01 | $9.57 | $9.58 | $9.42 | $9.46 | $9.46 | 8,711,200 |
| 2023-02-28 | $9.49 | $9.59 | $9.35 | $9.58 | $9.58 | 9,397,130 |
| 2023-02-27 | $9.45 | $9.71 | $9.40 | $9.52 | $9.52 | 11,803,310 |
| 2023-02-24 | $9.45 | $9.69 | $9.40 | $9.47 | $9.47 | 9,104,780 |
| 2023-02-23 | $9.53 | $9.65 | $9.45 | $9.50 | $9.50 | 10,806,400 |
| 2023-02-22 | $9.49 | $9.98 | $9.34 | $9.58 | $9.58 | 23,937,590 |
| 2023-02-21 | $9.21 | $9.52 | $9.07 | $9.46 | $9.46 | 19,950,570 |
| 2023-02-20 | $8.71 | $9.45 | $8.69 | $9.27 | $9.27 | 27,248,530 |
| 2023-02-17 | $8.90 | $8.95 | $8.73 | $8.74 | $8.74 | 7,263,000 |
| 2023-02-16 | $9.15 | $9.16 | $8.83 | $8.92 | $8.92 | 13,409,000 |
| 2023-02-15 | $9.30 | $9.36 | $9.13 | $9.15 | $9.15 | 7,081,100 |
| 2023-02-14 | $9.26 | $9.32 | $9.04 | $9.30 | $9.30 | 12,950,850 |
| 2023-02-13 | $9.42 | $9.45 | $9.25 | $9.25 | $9.25 | 12,148,160 |
| 2023-02-10 | $9.45 | $9.51 | $9.29 | $9.40 | $9.40 | 14,507,840 |
| 2023-02-09 | $9.26 | $9.65 | $9.21 | $9.49 | $9.49 | 31,830,350 |
| 2023-02-08 | $9.43 | $9.55 | $9.28 | $9.31 | $9.31 | 22,942,150 |
| 2023-02-07 | $9.23 | $9.35 | $9.10 | $9.30 | $9.30 | 26,408,990 |
| 2023-02-06 | $8.88 | $9.21 | $8.83 | $9.16 | $9.16 | 37,449,970 |
| 2023-02-03 | $8.90 | $8.96 | $8.69 | $8.86 | $8.86 | 26,033,300 |
| 2023-02-02 | $8.99 | $9.27 | $8.85 | $8.91 | $8.91 | 38,697,510 |
| 2023-02-01 | $8.57 | $9.20 | $8.49 | $8.92 | $8.92 | 55,268,680 |
| 2023-01-31 | $7.84 | $8.56 | $7.82 | $8.44 | $8.44 | 52,973,920 |
| 2023-01-30 | $7.69 | $7.85 | $7.69 | $7.80 | $7.80 | 15,819,370 |
| 2023-01-20 | $7.60 | $7.69 | $7.55 | $7.68 | $7.68 | 7,216,600 |
| 2023-01-19 | $7.58 | $7.63 | $7.50 | $7.54 | $7.54 | 6,070,070 |
| 2023-01-18 | $7.58 | $7.65 | $7.54 | $7.60 | $7.60 | 6,731,250 |
| 2023-01-17 | $7.64 | $7.70 | $7.56 | $7.62 | $7.62 | 8,132,880 |
| 2023-01-16 | $7.55 | $7.65 | $7.52 | $7.61 | $7.61 | 7,988,370 |
| 2023-01-13 | $7.59 | $7.68 | $7.44 | $7.57 | $7.57 | 6,860,910 |
| 2023-01-12 | $7.50 | $7.77 | $7.48 | $7.57 | $7.57 | 9,149,700 |
| 2023-01-11 | $7.60 | $7.66 | $7.47 | $7.48 | $7.48 | 8,394,810 |
| 2023-01-10 | $7.67 | $7.74 | $7.59 | $7.61 | $7.61 | 7,115,400 |
| 2023-01-09 | $7.60 | $7.79 | $7.55 | $7.67 | $7.67 | 11,766,380 |
| 2023-01-06 | $7.55 | $7.72 | $7.52 | $7.59 | $7.59 | 12,485,550 |
| 2023-01-05 | $7.45 | $7.59 | $7.44 | $7.53 | $7.53 | 10,471,350 |
| 2023-01-04 | $7.50 | $7.56 | $7.39 | $7.43 | $7.43 | 11,511,400 |
| 2023-01-03 | $7.20 | $7.54 | $7.15 | $7.51 | $7.51 | 14,393,180 |
| 2023-01-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2022-12-30 | $7.13 | $7.23 | $7.10 | $7.17 | $7.17 | 5,964,340 |
| 2022-12-29 | $7.23 | $7.27 | $7.10 | $7.11 | $7.11 | 6,144,030 |
| 2022-12-28 | $7.26 | $7.35 | $7.20 | $7.23 | $7.23 | 6,802,750 |
| 2022-12-27 | $7.20 | $7.38 | $7.17 | $7.31 | $7.31 | 13,925,720 |
| 2022-12-26 | $6.72 | $7.23 | $6.71 | $7.19 | $7.19 | 15,297,750 |
| 2022-12-23 | $6.76 | $6.80 | $6.63 | $6.69 | $6.69 | 6,393,520 |
| 2022-12-22 | $6.96 | $6.96 | $6.72 | $6.77 | $6.77 | 10,449,920 |
| 2022-12-21 | $7.11 | $7.23 | $6.87 | $6.92 | $6.92 | 10,716,770 |
| 2022-12-20 | $6.94 | $7.19 | $6.80 | $7.13 | $7.13 | 11,926,310 |
| 2022-12-19 | $7.00 | $7.06 | $6.89 | $6.92 | $6.92 | 5,163,140 |
| 2022-12-16 | $7.10 | $7.17 | $6.99 | $7.01 | $7.01 | 5,693,860 |
| 2022-12-15 | $7.10 | $7.20 | $7.06 | $7.18 | $7.18 | 4,865,810 |
| 2022-12-14 | $7.17 | $7.21 | $7.02 | $7.08 | $7.08 | 7,217,560 |
| 2022-12-13 | $7.30 | $7.30 | $7.15 | $7.17 | $7.17 | 5,768,530 |
| 2022-12-12 | $7.32 | $7.32 | $7.17 | $7.23 | $7.23 | 8,622,050 |
| 2022-12-09 | $7.62 | $7.62 | $7.25 | $7.31 | $7.31 | 15,468,610 |
| 2022-12-08 | $7.62 | $7.69 | $7.54 | $7.61 | $7.61 | 5,204,430 |
| 2022-12-07 | $7.72 | $7.79 | $7.57 | $7.61 | $7.61 | 7,984,310 |
| 2022-12-06 | $7.76 | $7.78 | $7.68 | $7.69 | $7.69 | 6,797,990 |
| 2022-12-05 | $7.90 | $7.97 | $7.72 | $7.77 | $7.77 | 13,237,140 |
| 2022-12-01 | $7.79 | $8.02 | $7.79 | $7.91 | $7.91 | 11,290,060 |
| 2022-11-30 | $7.81 | $7.84 | $7.72 | $7.76 | $7.76 | 6,002,450 |
| 2022-11-29 | $7.75 | $7.84 | $7.70 | $7.84 | $7.84 | 6,834,500 |
| 2022-11-28 | $7.52 | $7.78 | $7.50 | $7.76 | $7.76 | 6,766,750 |
| 2022-11-25 | $7.88 | $7.88 | $7.66 | $7.67 | $7.67 | 8,529,190 |
| 2022-11-24 | $7.86 | $8.10 | $7.83 | $7.90 | $7.90 | 9,972,240 |
| 2022-11-23 | $7.76 | $7.96 | $7.63 | $7.87 | $7.87 | 10,666,400 |
| 2022-11-22 | $8.00 | $8.00 | $7.78 | $7.81 | $7.81 | 9,018,200 |
| 2022-11-21 | $7.97 | $8.04 | $7.86 | $8.02 | $8.02 | 8,587,610 |
| 2022-11-18 | $7.98 | $8.10 | $7.83 | $7.98 | $7.98 | 9,216,100 |
| 2022-11-17 | $8.05 | $8.05 | $7.80 | $7.92 | $7.92 | 12,982,170 |
| 2022-11-16 | $8.21 | $8.32 | $8.04 | $8.08 | $8.08 | 9,731,400 |
| 2022-11-15 | $8.04 | $8.22 | $8.02 | $8.19 | $8.19 | 12,845,110 |
| 2022-11-14 | $8.12 | $8.21 | $7.95 | $8.00 | $8.00 | 13,549,900 |
| 2022-11-11 | $8.45 | $8.50 | $8.18 | $8.18 | $8.18 | 17,827,170 |
| 2022-11-10 | $8.30 | $8.46 | $8.24 | $8.27 | $8.27 | 11,637,820 |
| 2022-11-09 | $8.45 | $8.50 | $8.34 | $8.38 | $8.38 | 12,351,510 |
| 2022-11-08 | $8.20 | $8.67 | $8.18 | $8.51 | $8.51 | 22,477,470 |
| 2022-11-07 | $8.48 | $8.56 | $8.15 | $8.29 | $8.29 | 18,908,120 |
| 2022-11-04 | $8.03 | $8.68 | $7.96 | $8.46 | $8.46 | 29,971,920 |
| 2022-11-03 | $7.98 | $8.14 | $7.94 | $8.04 | $8.04 | 11,224,500 |
| 2022-11-02 | $8.04 | $8.23 | $8.00 | $8.03 | $8.03 | 15,078,200 |
| 2022-11-01 | $7.88 | $8.20 | $7.85 | $8.14 | $8.14 | 16,400,970 |
| 2022-10-31 | $7.72 | $8.17 | $7.72 | $7.98 | $7.98 | 18,430,720 |
| 2022-10-28 | $7.65 | $7.91 | $7.59 | $7.79 | $7.79 | 20,485,970 |
| 2022-10-27 | $8.12 | $8.16 | $7.72 | $7.72 | $7.72 | 23,972,290 |
| 2022-10-26 | $8.03 | $8.24 | $7.96 | $8.06 | $8.06 | 44,921,290 |
| 2022-10-25 | $7.64 | $7.81 | $7.47 | $7.69 | $7.69 | 11,126,100 |
| 2022-10-24 | $7.72 | $7.95 | $7.55 | $7.67 | $7.67 | 19,831,540 |
| 2022-10-21 | $7.50 | $7.88 | $7.49 | $7.70 | $7.70 | 18,577,580 |
| 2022-10-20 | $7.60 | $7.63 | $7.36 | $7.41 | $7.41 | 10,211,950 |
| 2022-10-19 | $7.77 | $7.83 | $7.60 | $7.60 | $7.60 | 7,694,000 |
| 2022-10-18 | $7.65 | $7.89 | $7.59 | $7.79 | $7.79 | 23,972,480 |
| 2022-10-17 | $7.49 | $7.71 | $7.42 | $7.65 | $7.65 | 10,759,890 |
| 2022-10-14 | $7.38 | $7.58 | $7.36 | $7.55 | $7.55 | 11,751,200 |
| 2022-10-13 | $7.27 | $7.50 | $7.22 | $7.37 | $7.37 | 14,937,750 |
| 2022-10-12 | $6.80 | $7.35 | $6.78 | $7.34 | $7.34 | 16,341,800 |
| 2022-10-11 | $6.68 | $6.83 | $6.63 | $6.81 | $6.81 | 6,949,300 |
| 2022-10-10 | $6.84 | $6.89 | $6.64 | $6.67 | $6.67 | 6,720,350 |
| 2022-09-30 | $7.13 | $7.17 | $6.83 | $6.83 | $6.83 | 11,499,450 |
| 2022-09-29 | $7.06 | $7.33 | $6.88 | $7.18 | $7.18 | 14,355,400 |
| 2022-09-28 | $7.31 | $7.34 | $6.95 | $7.03 | $7.03 | 10,779,150 |
| 2022-09-27 | $7.05 | $7.37 | $7.05 | $7.24 | $7.24 | 14,946,600 |
| 2022-09-26 | $7.02 | $7.13 | $6.86 | $7.02 | $7.02 | 7,401,740 |
| 2022-09-23 | $7.17 | $7.26 | $6.96 | $7.03 | $7.03 | 7,190,750 |
| 2022-09-22 | $7.06 | $7.30 | $6.98 | $7.17 | $7.17 | 9,675,900 |
| 2022-09-21 | $7.14 | $7.18 | $6.97 | $7.14 | $7.14 | 5,610,200 |
| 2022-09-20 | $7.06 | $7.20 | $7.05 | $7.14 | $7.14 | 6,280,190 |
| 2022-09-19 | $7.13 | $7.20 | $6.95 | $7.01 | $7.01 | 7,407,330 |
| 2022-09-16 | $7.29 | $7.35 | $7.12 | $7.13 | $7.13 | 8,295,700 |
| 2022-09-15 | $7.70 | $7.77 | $7.23 | $7.31 | $7.31 | 16,593,400 |
| 2022-09-14 | $7.80 | $7.94 | $7.67 | $7.70 | $7.70 | 12,400,170 |
| 2022-09-13 | $8.05 | $8.11 | $7.84 | $7.94 | $7.94 | 10,708,100 |
| 2022-09-12 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 0 |
| 2022-09-09 | $8.18 | $8.22 | $8.02 | $8.07 | $8.07 | 10,216,200 |
| 2022-09-08 | $8.40 | $8.45 | $8.16 | $8.18 | $8.18 | 13,417,490 |
| 2022-09-07 | $8.08 | $8.46 | $8.02 | $8.39 | $8.39 | 21,276,700 |
| 2022-09-06 | $8.12 | $8.18 | $7.90 | $8.11 | $8.11 | 12,212,500 |
| 2022-09-05 | $7.99 | $8.26 | $7.86 | $8.07 | $8.07 | 10,701,490 |
| 2022-09-02 | $8.05 | $8.08 | $7.81 | $7.92 | $7.92 | 9,848,690 |
| 2022-09-01 | $8.05 | $8.31 | $7.99 | $8.05 | $8.05 | 11,598,200 |
| 2022-08-31 | $8.35 | $8.45 | $7.97 | $7.99 | $7.99 | 14,898,970 |
| 2022-08-30 | $8.43 | $8.47 | $8.29 | $8.40 | $8.40 | 14,674,780 |
| 2022-08-29 | $7.91 | $8.44 | $7.80 | $8.38 | $8.38 | 19,262,600 |
| 2022-08-26 | $8.48 | $8.62 | $8.06 | $8.09 | $8.09 | 21,683,690 |
| 2022-08-25 | $8.79 | $8.81 | $8.39 | $8.46 | $8.46 | 12,701,700 |
| 2022-08-24 | $9.16 | $9.16 | $8.69 | $8.72 | $8.72 | 18,802,170 |
| 2022-08-23 | $9.00 | $9.27 | $8.96 | $9.14 | $9.14 | 13,603,110 |
| 2022-08-22 | $9.33 | $9.40 | $8.96 | $9.06 | $9.06 | 16,638,520 |
| 2022-08-19 | $9.41 | $9.46 | $9.16 | $9.25 | $9.25 | 18,683,600 |
| 2022-08-18 | $9.22 | $9.54 | $9.21 | $9.42 | $9.42 | 23,411,720 |
| 2022-08-17 | $9.34 | $9.65 | $9.25 | $9.29 | $9.29 | 23,822,200 |
| 2022-08-16 | $9.20 | $9.73 | $9.20 | $9.33 | $9.33 | 34,138,200 |
| 2022-08-15 | $8.81 | $9.10 | $8.77 | $9.05 | $9.05 | 14,767,370 |
| 2022-08-12 | $9.03 | $9.09 | $8.81 | $8.81 | $8.81 | 14,691,630 |
| 2022-08-11 | $9.17 | $9.22 | $8.97 | $9.09 | $9.03 | 13,819,900 |
| 2022-08-10 | $9.12 | $9.23 | $8.94 | $9.07 | $9.01 | 14,267,500 |
| 2022-08-09 | $8.95 | $9.44 | $8.87 | $9.15 | $9.09 | 31,285,600 |
| 2022-08-08 | $8.65 | $9.02 | $8.57 | $9.01 | $8.95 | 21,183,950 |
| 2022-08-05 | $8.69 | $8.81 | $8.45 | $8.69 | $8.63 | 19,295,280 |
| 2022-08-04 | $8.91 | $9.03 | $8.57 | $8.68 | $8.62 | 23,150,890 |
| 2022-08-03 | $9.02 | $9.30 | $8.81 | $8.84 | $8.78 | 23,108,410 |
| 2022-08-02 | $9.26 | $9.30 | $8.80 | $9.03 | $8.97 | 30,174,090 |
| 2022-08-01 | $9.36 | $9.41 | $9.04 | $9.36 | $9.30 | 22,900,700 |
| 2022-07-29 | $9.10 | $9.55 | $9.07 | $9.40 | $9.34 | 36,700,800 |
| 2022-07-28 | $9.31 | $9.48 | $9.07 | $9.11 | $9.05 | 22,285,850 |
| 2022-07-27 | $9.32 | $9.33 | $9.06 | $9.21 | $9.15 | 23,737,820 |
| 2022-07-26 | $9.34 | $9.41 | $9.13 | $9.29 | $9.23 | 26,450,400 |
| 2022-07-25 | $10.02 | $10.02 | $9.31 | $9.34 | $9.28 | 33,199,700 |
| 2022-07-22 | $9.98 | $10.20 | $9.80 | $9.98 | $9.91 | 27,143,350 |
| 2022-07-21 | $10.15 | $10.33 | $9.98 | $9.98 | $9.91 | 28,464,000 |
| 2022-07-20 | $10.07 | $10.66 | $10.03 | $10.37 | $10.30 | 48,128,370 |
| 2022-07-19 | $10.30 | $10.30 | $9.94 | $9.97 | $9.90 | 34,827,550 |
| 2022-07-18 | $10.21 | $10.44 | $10.03 | $10.36 | $10.29 | 38,654,400 |
| 2022-07-15 | $10.01 | $10.80 | $9.93 | $10.20 | $10.13 | 60,159,590 |
| 2022-07-14 | $9.90 | $10.19 | $9.73 | $10.05 | $9.98 | 54,144,580 |
| 2022-07-13 | $8.81 | $10.24 | $8.81 | $9.97 | $9.90 | 97,121,260 |
| 2022-07-12 | $8.60 | $9.23 | $8.55 | $8.79 | $8.73 | 33,198,600 |
| 2022-07-11 | $8.63 | $8.82 | $8.50 | $8.67 | $8.61 | 13,930,100 |
| 2022-07-08 | $8.91 | $8.94 | $8.64 | $8.66 | $8.60 | 13,443,700 |
| 2022-07-07 | $8.71 | $8.94 | $8.59 | $8.85 | $8.79 | 16,288,300 |
| 2022-07-06 | $8.82 | $9.05 | $8.66 | $8.76 | $8.70 | 22,322,200 |
| 2022-07-05 | $9.00 | $9.02 | $8.64 | $8.79 | $8.73 | 14,662,800 |
| 2022-07-04 | $8.75 | $9.03 | $8.58 | $8.97 | $8.91 | 19,238,540 |
| 2022-07-01 | $9.01 | $9.14 | $8.82 | $8.87 | $8.81 | 14,518,350 |
| 2022-06-30 | $8.77 | $9.24 | $8.76 | $9.05 | $8.99 | 31,698,370 |
| 2022-06-29 | $9.10 | $9.10 | $8.75 | $8.75 | $8.69 | 31,808,770 |
| 2022-06-28 | $9.13 | $9.15 | $8.93 | $9.06 | $9.00 | 26,154,570 |
| 2022-06-27 | $8.88 | $9.28 | $8.64 | $9.16 | $9.10 | 48,867,100 |
| 2022-06-24 | $8.70 | $9.10 | $8.69 | $8.90 | $8.84 | 38,058,300 |
| 2022-06-23 | $8.60 | $8.79 | $8.40 | $8.71 | $8.65 | 28,070,800 |
| 2022-06-22 | $8.65 | $8.94 | $8.58 | $8.70 | $8.64 | 38,908,420 |
| 2022-06-21 | $8.52 | $8.83 | $8.38 | $8.74 | $8.68 | 48,922,270 |
| 2022-06-20 | $7.85 | $8.93 | $7.83 | $8.56 | $8.50 | 71,311,010 |
| 2022-06-17 | $7.32 | $7.88 | $7.32 | $7.78 | $7.73 | 38,878,680 |
| 2022-06-16 | $7.22 | $7.57 | $7.21 | $7.39 | $7.34 | 25,674,480 |
| 2022-06-15 | $7.32 | $7.39 | $7.20 | $7.20 | $7.15 | 11,524,900 |
| 2022-06-14 | $7.32 | $7.37 | $7.12 | $7.32 | $7.27 | 10,879,330 |
| 2022-06-13 | $7.30 | $7.55 | $7.22 | $7.42 | $7.37 | 13,114,060 |
| 2022-06-10 | $7.11 | $7.46 | $7.10 | $7.37 | $7.32 | 11,713,000 |
| 2022-06-09 | $7.28 | $7.39 | $7.16 | $7.19 | $7.14 | 9,552,350 |
| 2022-06-08 | $7.40 | $7.45 | $7.16 | $7.35 | $7.30 | 15,421,800 |
| 2022-06-07 | $7.62 | $7.64 | $7.32 | $7.40 | $7.35 | 21,379,800 |
| 2022-06-06 | $7.50 | $7.70 | $7.44 | $7.61 | $7.56 | 19,671,300 |
| 2022-06-02 | $7.39 | $7.72 | $7.38 | $7.60 | $7.55 | 21,014,400 |
| 2022-06-01 | $7.35 | $7.49 | $7.29 | $7.45 | $7.40 | 17,657,490 |
| 2022-05-31 | $7.38 | $7.48 | $7.28 | $7.44 | $7.39 | 23,382,000 |
| 2022-05-30 | $7.21 | $7.27 | $7.15 | $7.20 | $7.15 | 11,586,980 |
| 2022-05-27 | $7.33 | $7.42 | $7.08 | $7.21 | $7.16 | 21,664,180 |
| 2022-05-26 | $7.29 | $7.53 | $7.20 | $7.38 | $7.33 | 20,726,500 |
| 2022-05-25 | $7.25 | $7.39 | $7.10 | $7.29 | $7.24 | 23,302,000 |
| 2022-05-24 | $7.36 | $7.75 | $7.24 | $7.27 | $7.22 | 42,292,990 |
| 2022-05-23 | $7.08 | $7.41 | $6.99 | $7.39 | $7.34 | 26,395,400 |
| 2022-05-20 | $7.17 | $7.18 | $6.98 | $7.11 | $7.06 | 22,715,980 |
| 2022-05-19 | $6.60 | $7.25 | $6.55 | $7.11 | $7.06 | 34,147,280 |
| 2022-05-18 | $6.67 | $6.80 | $6.65 | $6.72 | $6.67 | 14,343,410 |
| 2022-05-17 | $6.46 | $6.94 | $6.39 | $6.73 | $6.68 | 26,816,880 |
| 2022-05-16 | $6.40 | $6.46 | $6.33 | $6.36 | $6.32 | 8,957,300 |
| 2022-05-13 | $6.38 | $6.40 | $6.30 | $6.39 | $6.35 | 9,034,710 |
| 2022-05-12 | $6.40 | $6.58 | $6.29 | $6.38 | $6.34 | 19,163,080 |
| 2022-05-11 | $6.25 | $6.63 | $6.24 | $6.48 | $6.44 | 30,960,550 |
| 2022-05-10 | $5.82 | $6.30 | $5.80 | $6.26 | $6.22 | 22,680,100 |
| 2022-05-09 | $5.83 | $5.95 | $5.82 | $5.90 | $5.86 | 6,193,100 |
| 2022-05-06 | $5.74 | $5.88 | $5.70 | $5.81 | $5.77 | 7,609,100 |
| 2022-05-05 | $5.89 | $5.98 | $5.80 | $5.87 | $5.83 | 9,347,500 |
| 2022-05-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 0 |
| 2022-05-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 0 |
| 2022-04-29 | $5.65 | $5.88 | $5.65 | $5.84 | $5.80 | 14,462,100 |
| 2022-04-28 | $5.75 | $5.78 | $5.52 | $5.55 | $5.51 | 10,539,650 |
| 2022-04-27 | $5.42 | $5.89 | $5.33 | $5.83 | $5.79 | 15,620,240 |
| 2022-04-26 | $6.00 | $6.12 | $5.43 | $5.55 | $5.51 | 15,092,510 |
| 2022-04-25 | $6.18 | $6.49 | $5.96 | $5.96 | $5.92 | 21,221,200 |
| 2022-04-22 | $6.00 | $6.12 | $5.96 | $6.07 | $6.03 | 6,163,030 |
| 2022-04-21 | $6.29 | $6.32 | $6.02 | $6.04 | $6.00 | 8,073,410 |
| 2022-04-20 | $6.37 | $6.44 | $6.24 | $6.29 | $6.25 | 5,650,600 |
| 2022-04-19 | $6.40 | $6.57 | $6.35 | $6.40 | $6.36 | 6,789,200 |
| 2022-04-18 | $6.29 | $6.45 | $6.14 | $6.38 | $6.34 | 8,876,500 |
| 2022-04-15 | $6.39 | $6.41 | $6.21 | $6.29 | $6.25 | 9,399,900 |
| 2022-04-14 | $6.57 | $6.60 | $6.39 | $6.44 | $6.40 | 8,978,800 |
| 2022-04-13 | $6.72 | $6.72 | $6.52 | $6.53 | $6.49 | 6,535,990 |
| 2022-04-12 | $6.76 | $6.81 | $6.52 | $6.78 | $6.73 | 8,768,790 |
| 2022-04-11 | $7.00 | $7.01 | $6.73 | $6.75 | $6.70 | 8,692,000 |
| 2022-04-08 | $7.03 | $7.15 | $6.95 | $7.05 | $7.00 | 5,929,380 |
| 2022-04-07 | $7.20 | $7.21 | $7.03 | $7.04 | $6.99 | 8,299,100 |
| 2022-04-06 | $7.16 | $7.26 | $7.13 | $7.24 | $7.19 | 6,353,080 |
| 2022-04-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2022-04-04 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2022-04-01 | $7.15 | $7.23 | $7.13 | $7.18 | $7.13 | 6,802,700 |
| 2022-03-31 | $7.45 | $7.46 | $7.18 | $7.22 | $7.17 | 12,232,300 |
| 2022-03-30 | $7.30 | $7.58 | $7.30 | $7.37 | $7.32 | 15,599,200 |
| 2022-03-29 | $7.27 | $7.29 | $7.14 | $7.15 | $7.10 | 8,215,400 |
| 2022-03-28 | $7.25 | $7.34 | $7.19 | $7.25 | $7.20 | 8,598,600 |
| 2022-03-25 | $7.52 | $7.55 | $7.37 | $7.37 | $7.32 | 10,653,310 |
| 2022-03-24 | $7.76 | $7.76 | $7.50 | $7.52 | $7.47 | 16,828,980 |
| 2022-03-23 | $7.68 | $8.00 | $7.65 | $7.77 | $7.72 | 26,727,310 |
| 2022-03-22 | $7.68 | $7.72 | $7.42 | $7.51 | $7.46 | 11,983,420 |
| 2022-03-21 | $7.67 | $7.78 | $7.48 | $7.67 | $7.62 | 14,754,150 |
| 2022-03-18 | $7.68 | $7.76 | $7.63 | $7.74 | $7.69 | 9,492,200 |
| 2022-03-17 | $7.83 | $8.07 | $7.69 | $7.72 | $7.67 | 18,632,330 |
| 2022-03-16 | $7.58 | $7.81 | $7.17 | $7.75 | $7.70 | 20,283,120 |
| 2022-03-15 | $7.88 | $7.89 | $7.37 | $7.39 | $7.34 | 19,916,300 |
| 2022-03-14 | $8.09 | $8.22 | $7.91 | $7.91 | $7.86 | 14,772,600 |
| 2022-03-11 | $8.19 | $8.26 | $7.89 | $8.18 | $8.12 | 21,013,900 |
| 2022-03-10 | $7.85 | $8.47 | $7.85 | $8.28 | $8.22 | 36,085,470 |
| 2022-03-09 | $7.83 | $7.96 | $7.27 | $7.66 | $7.61 | 15,719,140 |
| 2022-03-08 | $8.10 | $8.13 | $7.78 | $7.83 | $7.78 | 13,970,630 |
| 2022-03-07 | $8.29 | $8.30 | $7.95 | $8.00 | $7.95 | 15,052,620 |
| 2022-03-04 | $8.25 | $8.45 | $8.21 | $8.28 | $8.22 | 16,308,310 |
| 2022-03-03 | $8.40 | $8.50 | $8.27 | $8.30 | $8.24 | 19,783,430 |
| 2022-03-02 | $8.33 | $8.39 | $8.21 | $8.25 | $8.19 | 15,647,700 |
| 2022-03-01 | $8.30 | $8.60 | $8.29 | $8.40 | $8.34 | 26,258,300 |
| 2022-02-28 | $8.18 | $8.25 | $7.87 | $8.18 | $8.12 | 19,695,200 |
| 2022-02-25 | $8.40 | $8.53 | $8.20 | $8.25 | $8.19 | 21,339,530 |
| 2022-02-24 | $8.38 | $8.72 | $8.23 | $8.33 | $8.27 | 31,780,740 |
| 2022-02-23 | $8.19 | $8.45 | $8.18 | $8.43 | $8.37 | 17,594,130 |
| 2022-02-22 | $8.28 | $8.32 | $8.16 | $8.19 | $8.13 | 12,669,840 |
| 2022-02-21 | $8.35 | $8.40 | $8.26 | $8.39 | $8.33 | 11,341,560 |
| 2022-02-18 | $8.28 | $8.39 | $8.27 | $8.34 | $8.28 | 14,577,200 |
| 2022-02-17 | $8.18 | $8.54 | $8.13 | $8.41 | $8.35 | 31,036,230 |
| 2022-02-16 | $8.20 | $8.26 | $8.13 | $8.17 | $8.11 | 13,215,590 |
| 2022-02-15 | $7.99 | $8.25 | $7.95 | $8.24 | $8.18 | 21,210,000 |
| 2022-02-14 | $7.83 | $8.04 | $7.76 | $7.90 | $7.85 | 9,673,390 |
| 2022-02-11 | $8.12 | $8.22 | $7.96 | $7.97 | $7.92 | 12,854,200 |
| 2022-02-10 | $8.24 | $8.28 | $8.13 | $8.16 | $8.10 | 12,636,800 |
| 2022-02-09 | $8.26 | $8.33 | $8.18 | $8.28 | $8.22 | 16,917,860 |
| 2022-02-08 | $8.17 | $8.47 | $7.96 | $8.36 | $8.30 | 23,794,830 |
| 2022-02-07 | $8.29 | $8.35 | $8.03 | $8.15 | $8.09 | 18,545,300 |
| 2022-02-04 | $8.04 | $8.04 | $8.04 | $8.04 | $7.99 | 0 |
| 2022-02-03 | $8.04 | $8.04 | $8.04 | $8.04 | $7.99 | 0 |
| 2022-02-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.99 | 0 |
| 2022-02-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.99 | 0 |
| 2022-01-28 | $7.67 | $8.18 | $7.41 | $8.04 | $7.99 | 30,375,250 |
| 2022-01-27 | $7.75 | $7.87 | $7.59 | $7.59 | $7.54 | 13,733,160 |
| 2022-01-26 | $7.61 | $7.94 | $7.61 | $7.77 | $7.72 | 20,064,290 |
| 2022-01-25 | $7.87 | $7.91 | $7.49 | $7.52 | $7.47 | 16,922,330 |
| 2022-01-24 | $7.84 | $7.99 | $7.80 | $7.87 | $7.82 | 9,384,530 |
| 2022-01-21 | $7.99 | $8.08 | $7.82 | $7.83 | $7.78 | 10,910,840 |
| 2022-01-20 | $8.14 | $8.23 | $7.96 | $7.99 | $7.94 | 11,126,690 |
| 2022-01-19 | $8.24 | $8.26 | $8.11 | $8.17 | $8.11 | 9,122,140 |
| 2022-01-18 | $8.23 | $8.45 | $8.16 | $8.29 | $8.23 | 15,685,930 |
| 2022-01-17 | $8.15 | $8.24 | $8.11 | $8.20 | $8.14 | 9,070,210 |
| 2022-01-14 | $8.20 | $8.29 | $8.14 | $8.17 | $8.11 | 10,419,560 |
| 2022-01-13 | $8.53 | $8.53 | $8.20 | $8.21 | $8.15 | 16,300,640 |
| 2022-01-12 | $8.50 | $8.62 | $8.47 | $8.54 | $8.48 | 9,114,700 |
| 2022-01-11 | $8.55 | $8.64 | $8.40 | $8.44 | $8.38 | 8,459,080 |
| 2022-01-10 | $8.53 | $8.60 | $8.35 | $8.55 | $8.49 | 8,554,460 |
| 2022-01-07 | $8.89 | $8.93 | $8.52 | $8.54 | $8.48 | 19,426,500 |
| 2022-01-06 | $8.81 | $9.02 | $8.80 | $8.92 | $8.86 | 10,034,400 |
| 2022-01-05 | $9.16 | $9.16 | $8.80 | $8.90 | $8.84 | 20,638,920 |
| 2022-01-04 | $9.20 | $9.28 | $9.07 | $9.18 | $9.12 | 14,251,930 |
| 2022-01-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.18 | 0 |
| 2021-12-31 | $9.16 | $9.40 | $9.15 | $9.24 | $9.18 | 21,368,600 |
| 2021-12-30 | $9.30 | $9.34 | $9.03 | $9.07 | $9.01 | 19,464,560 |
| 2021-12-29 | $9.22 | $9.43 | $9.15 | $9.16 | $9.10 | 17,434,860 |
| 2021-12-28 | $8.95 | $9.37 | $8.88 | $9.30 | $9.24 | 18,410,100 |
| 2021-12-27 | $9.10 | $9.25 | $8.88 | $8.90 | $8.84 | 19,532,800 |
| 2021-12-24 | $9.39 | $9.42 | $9.10 | $9.10 | $9.04 | 19,070,320 |
| 2021-12-23 | $9.17 | $9.46 | $9.10 | $9.39 | $9.33 | 21,885,860 |
| 2021-12-22 | $9.30 | $9.34 | $9.16 | $9.19 | $9.13 | 12,763,300 |
| 2021-12-21 | $9.21 | $9.35 | $9.15 | $9.27 | $9.21 | 11,455,200 |
| 2021-12-20 | $9.71 | $9.73 | $9.20 | $9.20 | $9.14 | 23,400,800 |
| 2021-12-17 | $9.74 | $9.94 | $9.69 | $9.75 | $9.68 | 18,835,760 |
| 2021-12-16 | $9.68 | $9.84 | $9.60 | $9.77 | $9.70 | 17,334,760 |
| 2021-12-15 | $9.70 | $9.86 | $9.46 | $9.69 | $9.62 | 22,604,500 |
| 2021-12-14 | $9.58 | $9.79 | $9.53 | $9.72 | $9.65 | 23,692,700 |
| 2021-12-13 | $9.41 | $9.64 | $9.40 | $9.54 | $9.48 | 19,474,000 |
| 2021-12-10 | $9.65 | $9.65 | $9.40 | $9.44 | $9.38 | 30,953,100 |
| 2021-12-09 | $10.04 | $10.04 | $9.76 | $9.76 | $9.69 | 25,325,570 |
| 2021-12-08 | $9.97 | $10.17 | $9.97 | $10.04 | $9.97 | 19,132,450 |
| 2021-12-07 | $10.27 | $10.30 | $9.85 | $9.96 | $9.89 | 30,879,300 |
| 2021-12-06 | $10.30 | $10.65 | $10.26 | $10.27 | $10.20 | 29,094,600 |
| 2021-12-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.21 | 28,386,100 |
| 2021-12-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.06 | 26,110,100 |
| 2021-12-01 | $10.45 | $10.67 | $10.25 | $10.46 | $10.39 | 35,594,200 |
| 2021-11-30 | $10.58 | $11.12 | $10.50 | $10.63 | $10.56 | 42,520,560 |
| 2021-11-29 | $10.48 | $10.81 | $10.40 | $10.56 | $10.49 | 30,313,740 |
| 2021-11-26 | $10.53 | $10.87 | $10.36 | $10.76 | $10.69 | 40,796,400 |
| 2021-11-25 | $10.46 | $10.63 | $10.32 | $10.53 | $10.46 | 34,579,340 |
| 2021-11-24 | $10.60 | $10.79 | $10.29 | $10.49 | $10.42 | 39,599,920 |
| 2021-11-23 | $10.97 | $10.98 | $10.56 | $10.68 | $10.61 | 49,386,930 |
| 2021-11-22 | $11.00 | $11.17 | $10.76 | $11.05 | $10.98 | 52,516,910 |
| 2021-11-19 | $10.65 | $11.05 | $10.54 | $10.96 | $10.89 | 57,340,490 |
| 2021-11-18 | $10.47 | $11.18 | $10.26 | $10.81 | $10.74 | 82,647,680 |
| 2021-11-17 | $10.06 | $10.73 | $10.02 | $10.45 | $10.38 | 53,350,550 |
| 2021-11-16 | $9.86 | $10.35 | $9.86 | $10.03 | $9.96 | 41,336,600 |
| 2021-11-15 | $10.25 | $10.31 | $9.86 | $9.92 | $9.85 | 40,580,900 |
| 2021-11-12 | $10.23 | $10.48 | $10.12 | $10.35 | $10.28 | 36,414,750 |
| 2021-11-11 | $10.50 | $10.70 | $10.28 | $10.29 | $10.22 | 41,109,390 |
| 2021-11-10 | $10.30 | $10.63 | $10.11 | $10.61 | $10.54 | 44,498,690 |
| 2021-11-09 | $10.75 | $10.84 | $10.25 | $10.42 | $10.35 | 50,556,080 |
| 2021-11-08 | $10.81 | $10.97 | $10.39 | $10.52 | $10.45 | 50,525,320 |
| 2021-11-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.29 | 92,634,190 |
| 2021-11-04 | $10.80 | $11.68 | $10.66 | $11.37 | $11.29 | 122,518,440 |
| 2021-11-03 | $10.35 | $10.82 | $10.15 | $10.45 | $10.38 | 60,372,160 |
| 2021-11-02 | $10.30 | $11.07 | $9.98 | $10.61 | $10.54 | 105,566,490 |
| 2021-11-01 | $9.80 | $10.50 | $9.76 | $10.34 | $10.27 | 83,162,500 |
| 2021-10-29 | $9.90 | $10.08 | $9.31 | $9.83 | $9.76 | 63,372,330 |
| 2021-10-28 | $9.71 | $10.55 | $9.45 | $9.94 | $9.87 | 74,485,980 |
| 2021-10-27 | $9.61 | $10.15 | $9.51 | $9.78 | $9.71 | 61,922,040 |
| 2021-10-26 | $9.77 | $9.94 | $9.51 | $9.53 | $9.47 | 65,068,360 |
| 2021-10-25 | $9.51 | $10.40 | $9.43 | $10.12 | $10.05 | 60,625,730 |
| 2021-10-22 | $9.98 | $10.09 | $9.40 | $9.41 | $9.35 | 38,445,800 |
| 2021-10-21 | $10.12 | $10.23 | $9.95 | $10.01 | $9.94 | 37,105,890 |
| 2021-10-20 | $9.66 | $10.49 | $9.58 | $10.25 | $10.18 | 60,373,150 |
| 2021-10-19 | $9.76 | $9.97 | $9.63 | $9.80 | $9.73 | 40,250,680 |
| 2021-10-18 | $9.46 | $10.05 | $9.44 | $9.87 | $9.80 | 59,310,110 |
| 2021-10-15 | $9.31 | $9.39 | $8.90 | $9.18 | $9.12 | 38,147,700 |
| 2021-10-14 | $9.11 | $9.56 | $9.10 | $9.36 | $9.30 | 36,848,010 |
| 2021-10-13 | $9.40 | $9.40 | $8.95 | $9.11 | $9.05 | 29,496,600 |
| 2021-10-12 | $9.49 | $9.92 | $8.90 | $9.46 | $9.40 | 46,533,760 |
| 2021-10-11 | $9.98 | $9.98 | $9.16 | $9.62 | $9.55 | 37,924,760 |
| 2021-10-08 | $10.75 | $10.75 | $9.62 | $9.85 | $9.78 | 58,033,180 |
| 2021-10-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.52 | 0 |
| 2021-10-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.52 | 0 |
| 2021-09-30 | $10.36 | $10.66 | $10.06 | $10.59 | $10.52 | 59,212,080 |
| 2021-09-29 | $10.34 | $10.72 | $10.02 | $10.24 | $10.17 | 57,097,280 |
| 2021-09-28 | $9.80 | $10.70 | $9.79 | $10.47 | $10.40 | 73,255,540 |
| 2021-09-27 | $10.88 | $10.99 | $9.68 | $9.97 | $9.90 | 70,495,560 |
| 2021-09-24 | $10.58 | $11.17 | $10.40 | $10.63 | $10.56 | 63,818,290 |
| 2021-09-23 | $11.55 | $11.56 | $10.80 | $10.85 | $10.78 | 92,956,560 |
| 2021-09-22 | $10.51 | $11.58 | $10.47 | $11.55 | $11.47 | 127,791,100 |
| 2021-09-21 | $10.69 | $10.69 | $10.69 | $10.69 | $10.62 | 0 |
| 2021-09-20 | $10.69 | $10.69 | $10.69 | $10.69 | $10.62 | 0 |
| 2021-09-17 | $9.86 | $11.25 | $9.86 | $10.69 | $10.62 | 122,454,770 |
| 2021-09-16 | $10.39 | $10.70 | $9.88 | $9.98 | $9.91 | 100,182,540 |
| 2021-09-15 | $9.30 | $10.83 | $9.30 | $10.54 | $10.47 | 130,907,670 |
| 2021-09-14 | $9.46 | $9.94 | $9.12 | $9.42 | $9.36 | 78,145,370 |
| 2021-09-13 | $9.20 | $9.53 | $9.16 | $9.45 | $9.39 | 70,344,560 |
| 2021-09-10 | $9.38 | $9.43 | $9.02 | $9.07 | $9.01 | 51,090,760 |
| 2021-09-09 | $9.54 | $9.80 | $9.28 | $9.35 | $9.29 | 76,118,010 |
| 2021-09-08 | $10.16 | $10.42 | $9.71 | $9.73 | $9.66 | 106,308,350 |
| 2021-09-07 | $9.66 | $10.15 | $9.45 | $9.94 | $9.87 | 84,155,170 |
| 2021-09-06 | $9.97 | $10.20 | $9.17 | $9.65 | $9.58 | 96,611,720 |
| 2021-09-03 | $9.39 | $10.36 | $9.25 | $9.71 | $9.64 | 160,036,280 |
| 2021-09-02 | $8.00 | $9.64 | $7.97 | $9.53 | $9.47 | 148,952,080 |
| 2021-09-01 | $8.23 | $8.45 | $7.89 | $8.05 | $8.00 | 34,942,100 |
| 2021-08-31 | $8.54 | $8.55 | $8.15 | $8.27 | $8.21 | 38,475,610 |
| 2021-08-30 | $8.24 | $8.70 | $8.24 | $8.60 | $8.54 | 40,207,770 |
| 2021-08-27 | $8.28 | $8.37 | $8.14 | $8.33 | $8.27 | 29,304,410 |
| 2021-08-26 | $8.71 | $8.82 | $8.25 | $8.26 | $8.20 | 62,582,020 |
| 2021-08-25 | $8.65 | $8.80 | $8.56 | $8.76 | $8.70 | 46,398,960 |
| 2021-08-24 | $8.96 | $9.26 | $8.67 | $8.71 | $8.65 | 87,944,810 |
| 2021-08-23 | $9.45 | $9.75 | $8.90 | $9.07 | $9.01 | 113,224,670 |
| 2021-08-20 | $8.41 | $9.10 | $8.31 | $9.10 | $9.04 | 99,452,420 |
| 2021-08-19 | $8.80 | $8.83 | $8.30 | $8.58 | $8.52 | 60,255,410 |
| 2021-08-18 | $8.45 | $8.90 | $8.37 | $8.90 | $8.84 | 75,721,380 |
| 2021-08-17 | $8.29 | $9.11 | $8.12 | $8.61 | $8.55 | 96,006,940 |
| 2021-08-16 | $8.20 | $8.48 | $8.04 | $8.37 | $8.31 | 46,198,230 |
| 2021-08-13 | $8.18 | $8.47 | $8.11 | $8.22 | $8.16 | 41,022,530 |
| 2021-08-12 | $8.29 | $8.32 | $8.08 | $8.11 | $8.06 | 47,050,610 |
| 2021-08-11 | $8.01 | $8.66 | $7.84 | $8.35 | $8.29 | 70,186,000 |
| 2021-08-10 | $8.22 | $8.43 | $7.83 | $8.05 | $8.00 | 68,707,940 |
| 2021-08-09 | $8.72 | $8.81 | $8.22 | $8.28 | $8.22 | 66,148,190 |
| 2021-08-06 | $8.55 | $8.99 | $8.30 | $8.80 | $8.74 | 88,379,300 |
| 2021-08-05 | $8.96 | $9.41 | $8.50 | $8.51 | $8.45 | 101,904,320 |
| 2021-08-04 | $8.26 | $8.75 | $8.21 | $8.74 | $8.68 | 79,428,990 |
| 2021-08-03 | $8.91 | $9.48 | $8.44 | $8.47 | $8.41 | 100,660,580 |
| 2021-08-02 | $9.03 | $9.24 | $8.62 | $8.91 | $8.85 | 118,284,590 |
| 2021-07-30 | $7.45 | $9.12 | $7.28 | $9.02 | $8.96 | 155,242,030 |
| 2021-07-29 | $7.38 | $7.78 | $7.38 | $7.60 | $7.55 | 68,427,990 |
| 2021-07-28 | $7.43 | $7.78 | $7.05 | $7.35 | $7.30 | 75,143,560 |
| 2021-07-27 | $7.24 | $8.28 | $7.11 | $7.82 | $7.77 | 106,998,550 |
| 2021-07-26 | $7.73 | $7.73 | $6.87 | $7.03 | $6.98 | 76,351,660 |
| 2021-07-16 | $6.19 | $6.72 | $6.18 | $6.55 | $6.51 | 57,836,820 |
| 2021-07-15 | $6.21 | $6.30 | $6.08 | $6.18 | $6.14 | 16,801,300 |
| 2021-07-14 | $6.45 | $6.45 | $6.23 | $6.23 | $6.19 | 27,672,290 |
| 2021-07-13 | $6.20 | $6.40 | $6.12 | $6.39 | $6.35 | 34,185,490 |
| 2021-07-12 | $6.22 | $6.27 | $6.17 | $6.19 | $6.15 | 16,177,400 |
| 2021-07-09 | $6.06 | $6.23 | $6.03 | $6.20 | $6.16 | 16,128,600 |
| 2021-07-08 | $6.12 | $6.18 | $6.09 | $6.12 | $6.08 | 13,985,810 |
| 2021-07-07 | $6.09 | $6.14 | $6.07 | $6.12 | $6.08 | 9,898,350 |
| 2021-07-06 | $6.01 | $6.15 | $5.96 | $6.14 | $6.10 | 14,634,250 |
| 2021-07-05 | $5.99 | $6.07 | $5.97 | $6.02 | $5.98 | 7,552,900 |
| 2021-07-02 | $5.95 | $6.04 | $5.91 | $5.99 | $5.95 | 10,458,820 |
| 2021-07-01 | $6.10 | $6.14 | $5.95 | $5.96 | $5.92 | 15,647,240 |
| 2021-06-30 | $6.13 | $6.18 | $6.03 | $6.13 | $6.09 | 13,419,600 |
| 2021-06-29 | $6.25 | $6.29 | $6.18 | $6.20 | $6.06 | 13,366,690 |
| 2021-06-28 | $6.43 | $6.50 | $6.24 | $6.29 | $6.15 | 18,517,270 |
| 2021-06-25 | $6.32 | $6.46 | $6.28 | $6.39 | $6.24 | 24,372,100 |
| 2021-06-24 | $6.22 | $6.42 | $6.21 | $6.35 | $6.21 | 30,786,540 |
| 2021-06-23 | $6.21 | $6.32 | $6.17 | $6.21 | $6.07 | 18,399,800 |
| 2021-06-22 | $6.23 | $6.24 | $6.14 | $6.20 | $6.06 | 15,277,480 |
| 2021-06-21 | $5.93 | $6.24 | $5.91 | $6.23 | $6.09 | 29,073,150 |
| 2021-06-18 | $6.01 | $6.03 | $5.90 | $5.95 | $5.81 | 10,349,790 |
| 2021-06-17 | $5.97 | $6.05 | $5.97 | $5.99 | $5.85 | 7,291,550 |
| 2021-06-16 | $6.10 | $6.11 | $5.95 | $5.99 | $5.85 | 9,469,070 |
| 2021-06-15 | $6.02 | $6.11 | $5.97 | $6.11 | $5.97 | 11,552,810 |
| 2021-06-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.85 | 0 |
| 2021-06-11 | $6.04 | $6.08 | $5.98 | $5.99 | $5.85 | 11,108,840 |
| 2021-06-10 | $5.99 | $6.08 | $5.98 | $6.04 | $5.90 | 10,830,460 |
| 2021-06-09 | $6.00 | $6.04 | $5.97 | $6.02 | $5.88 | 7,581,310 |
| 2021-06-08 | $6.05 | $6.07 | $5.98 | $6.01 | $5.87 | 12,844,280 |
| 2021-06-07 | $6.05 | $6.09 | $6.03 | $6.05 | $5.91 | 9,181,600 |
| 2021-06-04 | $6.12 | $6.13 | $6.05 | $6.05 | $5.91 | 12,465,930 |
| 2021-06-03 | $6.14 | $6.17 | $6.10 | $6.12 | $5.98 | 11,124,100 |
| 2021-06-02 | $6.32 | $6.36 | $6.14 | $6.15 | $6.01 | 14,834,640 |
| 2021-06-01 | $6.26 | $6.34 | $6.23 | $6.30 | $6.16 | 11,976,670 |
| 2021-05-31 | $6.19 | $6.28 | $6.15 | $6.27 | $6.13 | 12,299,180 |
| 2021-05-28 | $6.27 | $6.32 | $6.20 | $6.21 | $6.07 | 12,681,000 |
| 2021-05-27 | $6.16 | $6.34 | $6.14 | $6.28 | $6.14 | 17,315,150 |
| 2021-05-26 | $6.11 | $6.20 | $6.11 | $6.18 | $6.04 | 9,631,390 |
| 2021-05-25 | $6.18 | $6.20 | $6.06 | $6.15 | $6.01 | 12,883,200 |
| 2021-05-24 | $6.21 | $6.27 | $6.16 | $6.19 | $6.05 | 9,265,800 |
| 2021-05-21 | $6.23 | $6.29 | $6.21 | $6.21 | $6.07 | 13,560,210 |
| 2021-05-20 | $6.11 | $6.27 | $6.11 | $6.23 | $6.09 | 14,787,640 |
| 2021-05-19 | $6.08 | $6.12 | $6.05 | $6.11 | $5.97 | 8,605,050 |
| 2021-05-18 | $6.15 | $6.17 | $6.05 | $6.08 | $5.94 | 10,880,300 |
| 2021-05-17 | $6.29 | $6.29 | $6.10 | $6.15 | $6.01 | 12,484,690 |
| 2021-05-14 | $6.11 | $6.30 | $6.11 | $6.28 | $6.14 | 14,234,780 |
| 2021-05-13 | $6.10 | $6.19 | $6.08 | $6.10 | $5.96 | 9,616,100 |
| 2021-05-12 | $6.11 | $6.15 | $6.01 | $6.15 | $6.01 | 12,740,020 |
| 2021-05-11 | $6.11 | $6.18 | $6.07 | $6.15 | $6.01 | 12,138,800 |
| 2021-05-10 | $6.28 | $6.30 | $6.11 | $6.13 | $5.99 | 16,827,450 |
| 2021-05-07 | $6.30 | $6.40 | $6.24 | $6.31 | $6.17 | 11,485,580 |
| 2021-05-06 | $6.22 | $6.33 | $6.20 | $6.32 | $6.18 | 10,380,740 |
| 2021-05-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.10 | 0 |
| 2021-05-04 | $6.24 | $6.24 | $6.24 | $6.24 | $6.10 | 0 |
| 2021-04-30 | $6.39 | $6.41 | $6.20 | $6.24 | $6.10 | 15,287,410 |
| 2021-04-29 | $6.38 | $6.46 | $6.33 | $6.40 | $6.25 | 10,933,300 |
| 2021-04-28 | $6.57 | $6.62 | $6.36 | $6.42 | $6.27 | 19,213,020 |
| 2021-04-27 | $6.80 | $6.80 | $6.51 | $6.60 | $6.45 | 18,636,800 |
| 2021-04-26 | $6.82 | $6.93 | $6.77 | $6.79 | $6.64 | 18,768,610 |
| 2021-04-23 | $6.88 | $6.91 | $6.73 | $6.78 | $6.63 | 13,412,820 |
| 2021-04-22 | $6.80 | $6.93 | $6.80 | $6.88 | $6.72 | 14,346,990 |
| 2021-04-21 | $6.91 | $6.92 | $6.76 | $6.77 | $6.62 | 16,013,600 |
| 2021-04-20 | $6.91 | $7.04 | $6.89 | $6.92 | $6.76 | 24,497,060 |
| 2021-04-19 | $6.77 | $6.96 | $6.75 | $6.92 | $6.76 | 19,762,510 |
| 2021-04-16 | $6.75 | $6.78 | $6.68 | $6.76 | $6.61 | 14,497,260 |
| 2021-04-15 | $6.80 | $6.84 | $6.61 | $6.72 | $6.57 | 20,854,630 |
| 2021-04-14 | $6.59 | $6.68 | $6.59 | $6.66 | $6.51 | 13,178,730 |
| 2021-04-13 | $6.65 | $6.70 | $6.52 | $6.57 | $6.42 | 14,524,240 |
| 2021-04-12 | $6.82 | $6.86 | $6.64 | $6.67 | $6.52 | 18,182,500 |
| 2021-04-09 | $6.89 | $7.01 | $6.82 | $6.84 | $6.68 | 15,311,300 |
| 2021-04-08 | $7.15 | $7.15 | $6.91 | $6.92 | $6.76 | 26,328,920 |
| 2021-04-07 | $7.17 | $7.19 | $7.06 | $7.15 | $6.99 | 18,330,120 |
| 2021-04-06 | $7.03 | $7.22 | $7.02 | $7.12 | $6.96 | 20,047,130 |
| 2021-04-05 | $7.02 | $7.02 | $7.02 | $7.02 | $6.86 | 0 |
| 2021-04-02 | $7.09 | $7.14 | $7.00 | $7.02 | $6.86 | 24,028,950 |
| 2021-04-01 | $7.27 | $7.30 | $7.05 | $7.09 | $6.93 | 28,656,000 |
| 2021-03-31 | $7.27 | $7.36 | $7.18 | $7.25 | $7.09 | 26,437,200 |
| 2021-03-30 | $7.65 | $7.67 | $7.26 | $7.31 | $7.14 | 34,654,200 |
| 2021-03-29 | $7.71 | $7.87 | $7.56 | $7.64 | $7.47 | 48,809,250 |
| 2021-03-26 | $7.37 | $7.88 | $7.16 | $7.74 | $7.56 | 62,769,900 |
| 2021-03-25 | $7.43 | $7.58 | $7.11 | $7.24 | $7.08 | 37,094,120 |
| 2021-03-24 | $7.46 | $7.78 | $7.44 | $7.51 | $7.34 | 43,036,200 |
| 2021-03-23 | $7.90 | $7.93 | $7.51 | $7.57 | $7.40 | 53,679,200 |
| 2021-03-22 | $7.87 | $8.09 | $7.81 | $7.96 | $7.78 | 72,970,670 |
| 2021-03-19 | $7.12 | $7.96 | $7.04 | $7.66 | $7.49 | 76,422,170 |
| 2021-03-18 | $7.10 | $7.33 | $7.04 | $7.25 | $7.09 | 38,368,900 |
| 2021-03-17 | $7.16 | $7.21 | $7.00 | $7.10 | $6.94 | 29,194,200 |
| 2021-03-16 | $7.16 | $7.28 | $7.07 | $7.19 | $7.03 | 35,244,100 |
| 2021-03-15 | $7.06 | $7.27 | $6.95 | $7.12 | $6.96 | 44,113,540 |
| 2021-03-12 | $6.98 | $7.19 | $6.86 | $7.08 | $6.92 | 52,578,680 |
| 2021-03-11 | $6.36 | $6.86 | $6.32 | $6.76 | $6.61 | 32,831,650 |
| 2021-03-10 | $6.68 | $6.71 | $6.32 | $6.33 | $6.19 | 22,242,600 |
| 2021-03-09 | $6.84 | $6.89 | $6.35 | $6.61 | $6.46 | 27,199,030 |
| 2021-03-08 | $6.98 | $7.11 | $6.82 | $6.82 | $6.67 | 29,418,220 |
| 2021-03-05 | $6.77 | $7.09 | $6.71 | $6.90 | $6.74 | 26,981,500 |
| 2021-03-04 | $6.92 | $7.04 | $6.80 | $6.86 | $6.70 | 21,822,290 |
| 2021-03-03 | $6.94 | $7.04 | $6.85 | $6.99 | $6.83 | 22,011,090 |
| 2021-03-02 | $7.00 | $7.14 | $6.87 | $7.00 | $6.84 | 31,491,220 |
| 2021-03-01 | $6.76 | $6.92 | $6.70 | $6.91 | $6.75 | 21,973,640 |
| 2021-02-26 | $6.55 | $6.84 | $6.52 | $6.71 | $6.56 | 21,719,900 |
| 2021-02-25 | $7.00 | $7.03 | $6.65 | $6.65 | $6.50 | 31,694,690 |
| 2021-02-24 | $6.80 | $6.99 | $6.73 | $6.95 | $6.79 | 37,282,290 |
| 2021-02-23 | $6.80 | $7.23 | $6.80 | $6.93 | $6.77 | 59,882,850 |
| 2021-02-22 | $6.46 | $6.69 | $6.45 | $6.51 | $6.36 | 24,721,800 |
| 2021-02-19 | $6.24 | $6.48 | $6.16 | $6.46 | $6.31 | 21,348,500 |
| 2021-02-18 | $6.16 | $6.32 | $6.16 | $6.24 | $6.10 | 19,400,950 |
| 2021-02-17 | $6.08 | $6.08 | $6.08 | $6.08 | $5.94 | 0 |
| 2021-02-16 | $6.08 | $6.08 | $6.08 | $6.08 | $5.94 | 0 |
| 2021-02-15 | $6.08 | $6.08 | $6.08 | $6.08 | $5.94 | 0 |
| 2021-02-12 | $6.08 | $6.08 | $6.08 | $6.08 | $5.94 | 0 |
| 2021-02-11 | $6.08 | $6.08 | $6.08 | $6.08 | $5.94 | 0 |
| 2021-02-10 | $6.10 | $6.19 | $6.02 | $6.08 | $5.94 | 14,768,600 |
| 2021-02-09 | $5.90 | $6.15 | $5.84 | $6.08 | $5.94 | 18,023,860 |
| 2021-02-08 | $5.91 | $5.98 | $5.75 | $5.90 | $5.77 | 16,557,680 |
| 2021-02-05 | $6.28 | $6.32 | $5.90 | $5.90 | $5.77 | 25,408,200 |
| 2021-02-04 | $6.53 | $6.71 | $6.20 | $6.25 | $6.11 | 26,333,960 |
| 2021-02-03 | $6.84 | $6.86 | $6.61 | $6.61 | $6.46 | 23,702,000 |
| 2021-02-02 | $6.91 | $7.06 | $6.82 | $6.88 | $6.72 | 25,701,950 |
| 2021-02-01 | $6.70 | $6.96 | $6.52 | $6.95 | $6.79 | 32,636,040 |
| 2021-01-29 | $6.75 | $6.97 | $6.66 | $6.76 | $6.61 | 22,317,240 |
| 2021-01-28 | $6.71 | $6.93 | $6.66 | $6.68 | $6.53 | 22,674,520 |
| 2021-01-27 | $7.05 | $7.12 | $6.74 | $6.82 | $6.67 | 31,735,920 |
| 2021-01-26 | $7.07 | $7.35 | $7.04 | $7.05 | $6.89 | 37,090,100 |
| 2021-01-25 | $7.52 | $7.72 | $7.15 | $7.19 | $7.03 | 63,647,000 |
| 2021-01-22 | $6.78 | $7.15 | $6.76 | $7.04 | $6.88 | 43,447,760 |
| 2021-01-21 | $6.70 | $6.87 | $6.55 | $6.84 | $6.68 | 31,636,080 |
| 2021-01-20 | $6.80 | $6.95 | $6.64 | $6.70 | $6.55 | 26,919,940 |
| 2021-01-19 | $6.86 | $6.87 | $6.70 | $6.78 | $6.63 | 23,246,500 |
| 2021-01-18 | $6.75 | $6.92 | $6.70 | $6.84 | $6.68 | 21,359,750 |
| 2021-01-15 | $6.71 | $6.83 | $6.66 | $6.81 | $6.66 | 19,443,500 |
| 2021-01-14 | $6.83 | $6.88 | $6.60 | $6.69 | $6.54 | 23,645,200 |
| 2021-01-13 | $6.68 | $6.94 | $6.55 | $6.92 | $6.76 | 36,753,430 |
| 2021-01-12 | $6.60 | $6.77 | $6.53 | $6.65 | $6.50 | 20,481,450 |
| 2021-01-11 | $6.84 | $6.93 | $6.60 | $6.62 | $6.47 | 32,834,550 |
| 2021-01-08 | $7.07 | $7.09 | $6.70 | $6.82 | $6.67 | 44,089,920 |
| 2021-01-07 | $7.77 | $7.79 | $7.10 | $7.18 | $7.02 | 72,826,730 |
| 2021-01-06 | $8.18 | $8.20 | $7.59 | $7.74 | $7.56 | 72,094,780 |
| 2021-01-05 | $8.15 | $8.31 | $8.06 | $8.13 | $7.95 | 65,553,450 |
| 2021-01-04 | $7.61 | $8.23 | $7.51 | $8.14 | $7.96 | 75,603,760 |
| 2021-01-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2020-12-31 | $7.60 | $7.83 | $7.50 | $7.60 | $7.43 | 43,606,250 |
| 2020-12-30 | $7.64 | $7.87 | $7.43 | $7.50 | $7.33 | 53,691,300 |
| 2020-12-29 | $8.25 | $8.25 | $7.58 | $7.65 | $7.48 | 63,221,910 |
| 2020-12-28 | $8.58 | $8.58 | $8.14 | $8.40 | $8.21 | 74,970,830 |
| 2020-12-25 | $8.17 | $8.84 | $8.07 | $8.62 | $8.42 | 95,890,340 |
| 2020-12-24 | $8.01 | $8.58 | $7.91 | $8.29 | $8.10 | 108,819,150 |
| 2020-12-23 | $7.57 | $8.28 | $7.57 | $7.98 | $7.80 | 108,406,240 |
| 2020-12-22 | $7.90 | $7.94 | $7.42 | $7.46 | $7.29 | 62,844,270 |
| 2020-12-21 | $7.83 | $8.04 | $7.80 | $8.04 | $7.86 | 62,360,710 |
| 2020-12-18 | $7.83 | $8.15 | $7.76 | $7.80 | $7.62 | 58,651,150 |
| 2020-12-17 | $7.90 | $7.99 | $7.65 | $7.89 | $7.71 | 57,368,360 |
| 2020-12-16 | $7.62 | $8.04 | $7.52 | $8.01 | $7.83 | 98,914,660 |
| 2020-12-15 | $7.42 | $7.67 | $7.25 | $7.67 | $7.50 | 81,358,240 |
| 2020-12-14 | $7.50 | $8.17 | $7.40 | $7.68 | $7.51 | 99,095,830 |
| 2020-12-11 | $6.96 | $7.32 | $6.88 | $7.02 | $6.86 | 40,375,400 |
| 2020-12-10 | $6.62 | $7.07 | $6.58 | $6.96 | $6.80 | 38,158,990 |
| 2020-12-09 | $6.87 | $6.91 | $6.60 | $6.60 | $6.45 | 24,183,700 |
| 2020-12-08 | $6.98 | $7.01 | $6.87 | $6.88 | $6.72 | 12,275,350 |
| 2020-12-07 | $7.15 | $7.15 | $6.92 | $6.92 | $6.76 | 18,504,970 |
| 2020-12-04 | $7.15 | $7.20 | $7.03 | $7.09 | $6.93 | 18,565,220 |
| 2020-12-03 | $7.27 | $7.32 | $7.10 | $7.18 | $7.02 | 21,401,760 |
| 2020-12-02 | $7.48 | $7.52 | $7.24 | $7.28 | $7.11 | 26,138,080 |
| 2020-12-01 | $7.21 | $7.52 | $7.16 | $7.46 | $7.29 | 36,045,990 |
| 2020-11-30 | $7.27 | $7.44 | $7.19 | $7.19 | $7.03 | 19,753,050 |
| 2020-11-27 | $7.30 | $7.37 | $7.14 | $7.29 | $7.12 | 22,374,420 |
| 2020-11-26 | $7.32 | $7.57 | $7.29 | $7.35 | $7.18 | 23,888,580 |
| 2020-11-25 | $7.39 | $7.65 | $7.28 | $7.37 | $7.20 | 28,883,250 |
| 2020-11-24 | $7.50 | $7.51 | $7.30 | $7.33 | $7.16 | 24,410,050 |
| 2020-11-23 | $7.49 | $7.64 | $7.40 | $7.49 | $7.32 | 32,624,380 |
| 2020-11-20 | $7.33 | $7.55 | $7.21 | $7.48 | $7.31 | 32,561,620 |
| 2020-11-19 | $7.26 | $7.43 | $7.10 | $7.39 | $7.22 | 30,250,740 |
| 2020-11-18 | $7.26 | $7.44 | $7.17 | $7.32 | $7.15 | 26,144,510 |
| 2020-11-17 | $7.60 | $7.60 | $7.13 | $7.25 | $7.09 | 35,065,350 |
| 2020-11-16 | $7.73 | $7.77 | $7.37 | $7.61 | $7.44 | 31,583,790 |
| 2020-11-13 | $7.75 | $7.80 | $7.64 | $7.71 | $7.53 | 20,649,300 |
| 2020-11-12 | $7.73 | $7.96 | $7.61 | $7.83 | $7.65 | 36,058,790 |
| 2020-11-11 | $8.19 | $8.19 | $7.60 | $7.66 | $7.49 | 43,760,940 |
| 2020-11-10 | $8.55 | $8.58 | $8.04 | $8.19 | $8.00 | 46,336,230 |
| 2020-11-09 | $8.20 | $8.69 | $8.13 | $8.39 | $8.20 | 53,098,200 |
| 2020-11-06 | $8.58 | $8.77 | $8.02 | $8.10 | $7.92 | 55,799,710 |
| 2020-11-05 | $8.40 | $8.68 | $8.22 | $8.56 | $8.37 | 52,596,510 |
| 2020-11-04 | $8.44 | $8.73 | $8.21 | $8.28 | $8.09 | 41,658,950 |
| 2020-11-03 | $8.10 | $8.56 | $7.81 | $8.44 | $8.25 | 72,238,280 |
| 2020-11-02 | $8.10 | $8.28 | $7.85 | $7.95 | $7.77 | 50,542,720 |
| 2020-10-30 | $8.80 | $8.89 | $7.90 | $8.13 | $7.95 | 88,171,870 |
| 2020-10-29 | $8.25 | $9.68 | $8.24 | $9.03 | $8.82 | 93,162,580 |
| 2020-10-28 | $8.57 | $8.77 | $8.21 | $8.52 | $8.33 | 53,713,840 |
| 2020-10-27 | $8.75 | $8.88 | $8.27 | $8.59 | $8.39 | 61,307,160 |
| 2020-10-26 | $8.82 | $9.09 | $8.63 | $8.84 | $8.64 | 68,971,750 |
| 2020-10-23 | $8.42 | $9.34 | $8.42 | $8.83 | $8.63 | 100,872,490 |
| 2020-10-22 | $8.33 | $8.76 | $8.24 | $8.47 | $8.28 | 52,569,500 |
| 2020-10-21 | $9.38 | $9.48 | $8.46 | $8.53 | $8.34 | 80,452,380 |
| 2020-10-20 | $9.13 | $9.35 | $8.90 | $9.21 | $9.00 | 67,302,040 |
| 2020-10-19 | $9.01 | $9.68 | $8.63 | $9.29 | $9.08 | 112,865,750 |
| 2020-10-16 | $9.01 | $9.36 | $8.86 | $9.11 | $8.90 | 92,196,910 |
| 2020-10-15 | $9.75 | $9.78 | $8.85 | $9.13 | $8.92 | 150,298,430 |
| 2020-10-14 | $8.10 | $9.83 | $8.05 | $9.83 | $9.61 | 192,916,830 |
| 2020-10-13 | $8.20 | $8.37 | $7.98 | $8.19 | $8.00 | 78,476,320 |
| 2020-10-12 | $7.95 | $8.63 | $7.77 | $8.37 | $8.18 | 102,897,830 |
| 2020-10-09 | $7.88 | $8.46 | $7.64 | $7.94 | $7.76 | 91,280,070 |
| 2020-10-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.25 | 0 |
| 2020-10-07 | $7.42 | $7.42 | $7.42 | $7.42 | $7.25 | 0 |
| 2020-10-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.25 | 0 |
| 2020-10-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.25 | 0 |
| 2020-10-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.25 | 0 |
| 2020-10-01 | $7.42 | $7.42 | $7.42 | $7.42 | $7.25 | 0 |
| 2020-09-30 | $6.82 | $7.77 | $6.80 | $7.42 | $7.25 | 79,751,570 |
| 2020-09-29 | $6.76 | $6.95 | $6.69 | $6.80 | $6.65 | 41,684,210 |
| 2020-09-28 | $6.49 | $6.94 | $6.41 | $6.74 | $6.59 | 55,267,320 |
| 2020-09-25 | $6.57 | $6.74 | $6.43 | $6.44 | $6.29 | 28,246,600 |
| 2020-09-24 | $6.89 | $6.91 | $6.46 | $6.47 | $6.32 | 46,021,330 |
| 2020-09-23 | $6.80 | $7.20 | $6.63 | $7.05 | $6.89 | 62,449,880 |
| 2020-09-22 | $6.95 | $7.08 | $6.75 | $6.79 | $6.64 | 42,935,190 |
| 2020-09-21 | $6.99 | $7.27 | $6.95 | $7.10 | $6.94 | 44,800,030 |
| 2020-09-18 | $7.21 | $7.33 | $6.91 | $7.02 | $6.86 | 65,792,300 |
| 2020-09-17 | $7.60 | $7.72 | $7.11 | $7.35 | $7.18 | 83,378,900 |
| 2020-09-16 | $7.54 | $7.99 | $7.21 | $7.78 | $7.60 | 98,640,740 |
| 2020-09-15 | $7.91 | $8.12 | $7.42 | $7.77 | $7.59 | 121,130,040 |
| 2020-09-14 | $8.18 | $8.64 | $7.66 | $8.17 | $7.98 | 183,891,340 |
| 2020-09-11 | $6.11 | $7.45 | $6.11 | $7.45 | $7.28 | 134,214,040 |
| 2020-09-10 | $7.20 | $7.20 | $6.12 | $6.21 | $6.07 | 91,767,570 |
| 2020-09-09 | $7.47 | $8.68 | $7.00 | $7.20 | $7.04 | 139,200,100 |
| 2020-09-08 | $7.10 | $7.77 | $6.83 | $7.75 | $7.57 | 104,163,370 |
| 2020-09-07 | $6.91 | $7.47 | $6.89 | $7.09 | $6.93 | 101,319,770 |
| 2020-09-04 | $6.08 | $7.33 | $6.05 | $6.89 | $6.73 | 98,269,620 |
| 2020-09-03 | $6.56 | $6.68 | $6.17 | $6.28 | $6.14 | 61,482,630 |
| 2020-09-02 | $6.55 | $7.08 | $6.45 | $6.56 | $6.41 | 87,489,230 |
| 2020-09-01 | $6.32 | $6.77 | $6.13 | $6.69 | $6.54 | 81,482,130 |
| 2020-08-31 | $6.70 | $6.77 | $6.02 | $6.42 | $6.27 | 96,160,170 |
| 2020-08-28 | $5.61 | $6.71 | $5.56 | $6.71 | $6.56 | 117,267,430 |
| 2020-08-27 | $5.06 | $5.79 | $5.06 | $5.59 | $5.46 | 51,976,540 |
| 2020-08-26 | $5.16 | $5.23 | $4.98 | $5.05 | $4.94 | 16,583,520 |
| 2020-08-25 | $4.96 | $5.20 | $4.91 | $5.15 | $5.03 | 18,248,610 |
| 2020-08-24 | $4.84 | $5.02 | $4.77 | $4.95 | $4.84 | 8,842,600 |
| 2020-08-21 | $4.86 | $4.90 | $4.78 | $4.81 | $4.70 | 5,445,110 |
| 2020-08-20 | $4.87 | $4.94 | $4.81 | $4.83 | $4.72 | 6,347,120 |
| 2020-08-19 | $4.96 | $5.01 | $4.84 | $4.87 | $4.76 | 8,574,660 |
| 2020-08-18 | $5.02 | $5.06 | $4.94 | $4.96 | $4.85 | 6,005,800 |
| 2020-08-17 | $4.85 | $5.04 | $4.81 | $5.01 | $4.90 | 11,559,740 |
| 2020-08-14 | $4.80 | $4.84 | $4.71 | $4.83 | $4.72 | 6,758,310 |
| 2020-08-13 | $4.78 | $4.87 | $4.76 | $4.78 | $4.67 | 8,351,400 |
| 2020-08-12 | $4.80 | $4.84 | $4.64 | $4.73 | $4.62 | 9,452,800 |
| 2020-08-11 | $4.92 | $4.95 | $4.81 | $4.81 | $4.70 | 8,964,270 |
| 2020-08-10 | $4.94 | $5.07 | $4.89 | $4.92 | $4.81 | 9,901,560 |
| 2020-08-07 | $5.02 | $5.03 | $4.81 | $4.94 | $4.83 | 12,458,240 |
| 2020-08-06 | $5.19 | $5.20 | $4.96 | $5.05 | $4.94 | 11,018,000 |
| 2020-08-05 | $5.03 | $5.21 | $4.93 | $5.12 | $5.00 | 14,107,800 |
| 2020-08-04 | $5.22 | $5.29 | $5.03 | $5.07 | $4.95 | 15,912,630 |
| 2020-08-03 | $5.12 | $5.49 | $5.07 | $5.25 | $5.13 | 34,520,400 |
| 2020-07-31 | $4.86 | $5.05 | $4.83 | $5.05 | $4.94 | 23,641,640 |
| 2020-07-30 | $4.75 | $4.97 | $4.71 | $4.85 | $4.74 | 16,378,620 |
| 2020-07-29 | $4.66 | $4.77 | $4.62 | $4.75 | $4.64 | 10,481,870 |
| 2020-07-28 | $4.68 | $4.82 | $4.63 | $4.73 | $4.62 | 9,944,540 |
| 2020-07-27 | $4.69 | $4.80 | $4.65 | $4.67 | $4.56 | 13,117,240 |
| 2020-07-24 | $4.86 | $4.89 | $4.60 | $4.63 | $4.52 | 20,503,740 |
| 2020-07-23 | $4.68 | $4.87 | $4.63 | $4.86 | $4.75 | 25,050,010 |
| 2020-07-22 | $4.67 | $4.75 | $4.60 | $4.69 | $4.58 | 13,855,020 |
| 2020-07-21 | $4.67 | $4.72 | $4.63 | $4.68 | $4.57 | 16,761,140 |
| 2020-07-20 | $4.40 | $4.75 | $4.34 | $4.66 | $4.55 | 27,021,210 |
| 2020-07-17 | $4.39 | $4.42 | $4.21 | $4.32 | $4.22 | 16,315,770 |
| 2020-07-16 | $4.50 | $4.60 | $4.36 | $4.36 | $4.26 | 32,913,080 |
| 2020-07-15 | $4.69 | $4.86 | $4.64 | $4.66 | $4.55 | 59,052,050 |
| 2020-07-14 | $4.31 | $4.46 | $4.27 | $4.42 | $4.32 | 20,451,610 |
| 2020-07-13 | $4.18 | $4.33 | $4.15 | $4.32 | $4.22 | 12,616,730 |
| 2020-07-10 | $4.24 | $4.30 | $4.14 | $4.16 | $4.07 | 15,962,960 |
| 2020-07-09 | $4.05 | $4.15 | $4.03 | $4.13 | $4.04 | 11,697,600 |
| 2020-07-08 | $4.00 | $4.06 | $3.97 | $4.04 | $3.95 | 9,351,360 |
| 2020-07-07 | $3.96 | $4.07 | $3.96 | $4.00 | $3.91 | 13,162,880 |
| 2020-07-06 | $3.79 | $3.96 | $3.79 | $3.94 | $3.85 | 10,229,070 |
| 2020-07-03 | $3.73 | $3.78 | $3.70 | $3.77 | $3.68 | 7,318,520 |
| 2020-07-02 | $3.63 | $3.70 | $3.61 | $3.70 | $3.62 | 8,671,200 |
| 2020-07-01 | $3.68 | $3.68 | $3.60 | $3.63 | $3.55 | 8,080,160 |
| 2020-06-30 | $3.67 | $3.71 | $3.63 | $3.67 | $3.59 | 7,924,700 |
| 2020-06-29 | $3.71 | $3.72 | $3.63 | $3.66 | $3.58 | 4,103,100 |
| 2020-06-26 | $3.71 | $3.71 | $3.71 | $3.71 | $3.63 | 0 |
| 2020-06-25 | $3.71 | $3.71 | $3.71 | $3.71 | $3.63 | 0 |
| 2020-06-24 | $3.72 | $3.75 | $3.70 | $3.71 | $3.63 | 3,045,780 |
| 2020-06-23 | $3.81 | $3.81 | $3.71 | $3.72 | $3.64 | 6,758,870 |
| 2020-06-22 | $3.81 | $3.85 | $3.80 | $3.83 | $3.74 | 3,870,080 |
| 2020-06-19 | $3.79 | $3.83 | $3.77 | $3.82 | $3.73 | 3,396,700 |
| 2020-06-18 | $3.82 | $3.84 | $3.78 | $3.81 | $3.72 | 4,840,610 |
| 2020-06-17 | $3.87 | $3.87 | $3.79 | $3.82 | $3.73 | 4,739,170 |
| 2020-06-16 | $3.74 | $3.87 | $3.74 | $3.84 | $3.75 | 5,980,050 |
| 2020-06-15 | $3.81 | $3.81 | $3.72 | $3.72 | $3.64 | 5,494,410 |
| 2020-06-12 | $3.72 | $3.84 | $3.65 | $3.80 | $3.71 | 4,748,620 |
| 2020-06-11 | $3.83 | $3.85 | $3.76 | $3.77 | $3.68 | 4,018,780 |
| 2020-06-10 | $3.84 | $3.87 | $3.84 | $3.85 | $3.76 | 2,596,000 |
| 2020-06-09 | $3.87 | $3.87 | $3.84 | $3.86 | $3.77 | 2,786,500 |
| 2020-06-08 | $3.88 | $3.88 | $3.82 | $3.84 | $3.75 | 3,650,200 |
| 2020-06-05 | $3.87 | $3.88 | $3.81 | $3.83 | $3.74 | 2,909,400 |
| 2020-06-04 | $3.87 | $3.89 | $3.83 | $3.85 | $3.76 | 3,252,000 |
| 2020-06-03 | $3.90 | $3.91 | $3.87 | $3.87 | $3.78 | 3,403,340 |
| 2020-06-02 | $3.86 | $3.92 | $3.86 | $3.90 | $3.81 | 3,894,750 |
| 2020-06-01 | $3.75 | $3.89 | $3.75 | $3.88 | $3.79 | 5,059,700 |
| 2020-05-29 | $3.72 | $3.79 | $3.69 | $3.78 | $3.69 | 3,290,400 |
| 2020-05-28 | $3.78 | $3.79 | $3.67 | $3.71 | $3.63 | 4,346,800 |
| 2020-05-27 | $3.81 | $3.82 | $3.75 | $3.77 | $3.68 | 2,352,300 |
| 2020-05-26 | $3.77 | $3.83 | $3.77 | $3.81 | $3.72 | 2,708,170 |
| 2020-05-25 | $3.84 | $3.87 | $3.73 | $3.77 | $3.68 | 3,609,420 |
| 2020-05-22 | $3.85 | $3.87 | $3.82 | $3.85 | $3.76 | 2,565,510 |
| 2020-05-21 | $3.94 | $3.96 | $3.85 | $3.85 | $3.76 | 4,368,180 |
| 2020-05-20 | $3.97 | $3.98 | $3.92 | $3.94 | $3.85 | 2,782,200 |
| 2020-05-19 | $3.95 | $3.99 | $3.94 | $3.97 | $3.88 | 2,314,300 |
| 2020-05-18 | $3.97 | $3.98 | $3.92 | $3.94 | $3.85 | 3,366,300 |
| 2020-05-15 | $4.01 | $4.02 | $3.96 | $3.96 | $3.87 | 3,157,500 |
| 2020-05-14 | $4.03 | $4.03 | $3.98 | $4.01 | $3.92 | 3,902,320 |
| 2020-05-13 | $4.07 | $4.07 | $4.01 | $4.04 | $3.95 | 3,601,580 |
| 2020-05-12 | $4.16 | $4.18 | $4.09 | $4.14 | $3.95 | 4,149,160 |
| 2020-05-11 | $4.21 | $4.23 | $4.13 | $4.15 | $3.96 | 5,317,030 |
| 2020-05-08 | $4.19 | $4.22 | $4.16 | $4.19 | $4.00 | 8,627,660 |
| 2020-05-07 | $4.16 | $4.35 | $4.12 | $4.25 | $4.05 | 8,825,300 |
| 2020-05-06 | $4.05 | $4.17 | $4.03 | $4.17 | $3.98 | 5,403,710 |
| 2020-05-05 | $4.06 | $4.06 | $4.06 | $4.06 | $3.87 | 0 |
| 2020-05-04 | $4.06 | $4.06 | $4.06 | $4.06 | $3.87 | 0 |
| 2020-05-01 | $4.06 | $4.06 | $4.06 | $4.06 | $3.87 | 0 |
| 2020-04-30 | $4.05 | $4.09 | $4.04 | $4.06 | $3.87 | 4,734,770 |
| 2020-04-29 | $3.98 | $4.04 | $3.96 | $4.00 | $3.81 | 3,581,710 |
| 2020-04-28 | $4.26 | $4.26 | $3.89 | $4.02 | $3.83 | 10,221,240 |
| 2020-04-27 | $4.21 | $4.27 | $4.20 | $4.26 | $4.06 | 4,589,500 |
| 2020-04-24 | $4.26 | $4.26 | $4.17 | $4.21 | $4.02 | 4,518,400 |
| 2020-04-23 | $4.26 | $4.30 | $4.24 | $4.26 | $4.06 | 5,500,600 |
| 2020-04-22 | $4.23 | $4.28 | $4.21 | $4.26 | $4.06 | 4,536,160 |
| 2020-04-21 | $4.24 | $4.28 | $4.21 | $4.27 | $4.07 | 4,641,870 |
| 2020-04-20 | $4.25 | $4.29 | $4.22 | $4.26 | $4.06 | 4,888,500 |
| 2020-04-17 | $4.25 | $4.28 | $4.22 | $4.23 | $4.03 | 4,788,960 |
| 2020-04-16 | $4.24 | $4.27 | $4.20 | $4.22 | $4.02 | 4,712,700 |
| 2020-04-15 | $4.26 | $4.29 | $4.21 | $4.24 | $4.04 | 5,466,800 |
| 2020-04-14 | $4.23 | $4.27 | $4.21 | $4.26 | $4.06 | 4,733,370 |
| 2020-04-13 | $4.30 | $4.30 | $4.19 | $4.22 | $4.02 | 8,290,460 |
| 2020-04-10 | $4.49 | $4.49 | $4.30 | $4.34 | $4.14 | 10,763,700 |
| 2020-04-09 | $4.57 | $4.58 | $4.49 | $4.51 | $4.30 | 10,922,990 |
| 2020-04-08 | $4.46 | $4.63 | $4.43 | $4.55 | $4.34 | 19,411,660 |
| 2020-04-07 | $4.40 | $4.50 | $4.37 | $4.50 | $4.29 | 10,752,910 |
| 2020-04-06 | $4.37 | $4.37 | $4.37 | $4.37 | $4.17 | 0 |
| 2020-04-03 | $4.45 | $4.45 | $4.31 | $4.37 | $4.17 | 5,004,400 |
| 2020-04-02 | $4.26 | $4.39 | $4.24 | $4.39 | $4.19 | 5,993,510 |
| 2020-04-01 | $4.40 | $4.40 | $4.29 | $4.30 | $4.10 | 5,374,060 |
| 2020-03-31 | $4.49 | $4.52 | $4.35 | $4.36 | $4.16 | 7,029,600 |
| 2020-03-30 | $4.36 | $4.53 | $4.31 | $4.47 | $4.26 | 10,578,970 |
| 2020-03-27 | $4.47 | $4.50 | $4.39 | $4.42 | $4.22 | 6,743,800 |
| 2020-03-26 | $4.51 | $4.55 | $4.39 | $4.43 | $4.22 | 5,977,400 |
| 2020-03-25 | $4.57 | $4.60 | $4.48 | $4.52 | $4.31 | 6,733,970 |
| 2020-03-24 | $4.39 | $4.49 | $4.30 | $4.49 | $4.28 | 9,799,960 |
| 2020-03-23 | $4.47 | $4.47 | $4.31 | $4.32 | $4.12 | 9,681,600 |
| 2020-03-20 | $4.50 | $4.56 | $4.44 | $4.52 | $4.31 | 6,967,000 |
| 2020-03-19 | $4.46 | $4.53 | $4.36 | $4.48 | $4.27 | 9,717,800 |
| 2020-03-18 | $4.60 | $4.63 | $4.43 | $4.46 | $4.25 | 13,309,900 |
| 2020-03-17 | $4.50 | $4.63 | $4.35 | $4.52 | $4.31 | 14,010,640 |
| 2020-03-16 | $4.76 | $4.81 | $4.50 | $4.52 | $4.31 | 11,998,610 |
| 2020-03-13 | $4.54 | $4.72 | $4.54 | $4.66 | $4.44 | 13,043,060 |
| 2020-03-12 | $4.80 | $4.86 | $4.70 | $4.76 | $4.54 | 11,775,610 |
| 2020-03-11 | $4.88 | $5.02 | $4.88 | $4.90 | $4.67 | 16,027,380 |
| 2020-03-10 | $4.65 | $4.90 | $4.65 | $4.90 | $4.67 | 14,056,470 |
| 2020-03-09 | $4.97 | $4.99 | $4.78 | $4.79 | $4.57 | 15,477,000 |
| 2020-03-06 | $4.93 | $5.08 | $4.89 | $5.03 | $4.80 | 15,914,400 |
| 2020-03-05 | $4.87 | $5.02 | $4.86 | $5.00 | $4.77 | 18,460,110 |
| 2020-03-04 | $4.80 | $4.85 | $4.73 | $4.82 | $4.60 | 9,388,130 |
| 2020-03-03 | $4.85 | $4.95 | $4.75 | $4.81 | $4.59 | 14,132,880 |
| 2020-03-02 | $4.61 | $4.80 | $4.61 | $4.79 | $4.57 | 13,019,490 |
| 2020-02-28 | $4.76 | $4.84 | $4.55 | $4.56 | $4.35 | 15,789,280 |
| 2020-02-27 | $4.89 | $4.93 | $4.77 | $4.86 | $4.63 | 10,559,600 |
| 2020-02-26 | $4.89 | $5.05 | $4.85 | $4.89 | $4.66 | 16,101,940 |
| 2020-02-25 | $4.95 | $5.02 | $4.71 | $4.98 | $4.75 | 23,653,830 |
| 2020-02-24 | $4.76 | $5.07 | $4.76 | $5.06 | $4.83 | 22,039,520 |
| 2020-02-21 | $4.72 | $4.84 | $4.66 | $4.78 | $4.56 | 14,302,460 |
| 2020-02-20 | $4.66 | $4.72 | $4.62 | $4.70 | $4.48 | 12,970,530 |
| 2020-02-19 | $4.67 | $4.70 | $4.59 | $4.61 | $4.40 | 9,917,160 |
| 2020-02-18 | $4.61 | $4.72 | $4.57 | $4.68 | $4.46 | 12,241,500 |
| 2020-02-17 | $4.47 | $4.58 | $4.47 | $4.58 | $4.37 | 9,393,750 |
| 2020-02-14 | $4.45 | $4.52 | $4.40 | $4.46 | $4.25 | 7,136,000 |
| 2020-02-13 | $4.56 | $4.62 | $4.45 | $4.46 | $4.25 | 10,262,970 |
| 2020-02-12 | $4.37 | $4.60 | $4.37 | $4.55 | $4.34 | 11,670,500 |
| 2020-02-11 | $4.41 | $4.46 | $4.37 | $4.41 | $4.21 | 10,286,270 |
| 2020-02-10 | $4.24 | $4.40 | $4.20 | $4.39 | $4.19 | 11,153,570 |
| 2020-02-07 | $4.20 | $4.25 | $4.16 | $4.23 | $4.03 | 10,935,070 |
| 2020-02-06 | $4.14 | $4.23 | $4.13 | $4.21 | $4.02 | 11,614,310 |
| 2020-02-05 | $4.17 | $4.26 | $4.13 | $4.17 | $3.98 | 12,318,660 |
| 2020-02-04 | $3.91 | $4.28 | $3.91 | $4.12 | $3.93 | 16,677,310 |
| 2020-02-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.14 | 1,777,400 |
| 2020-01-31 | $4.82 | $4.82 | $4.82 | $4.82 | $4.60 | 0 |
| 2020-01-30 | $4.82 | $4.82 | $4.82 | $4.82 | $4.60 | 0 |
| 2020-01-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.60 | 0 |
| 2020-01-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.60 | 0 |
| 2020-01-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.60 | 0 |
| 2020-01-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.60 | 0 |
| 2020-01-23 | $5.08 | $5.08 | $4.71 | $4.82 | $4.60 | 13,437,820 |
| 2020-01-22 | $5.01 | $5.08 | $4.93 | $5.06 | $4.83 | 8,709,010 |
| 2020-01-21 | $5.09 | $5.11 | $4.99 | $5.06 | $4.83 | 10,724,900 |
| 2020-01-20 | $5.22 | $5.22 | $5.03 | $5.08 | $4.84 | 18,077,520 |
| 2020-01-17 | $5.14 | $5.42 | $4.93 | $5.23 | $4.99 | 31,576,700 |
| 2020-01-16 | $5.25 | $5.32 | $5.20 | $5.23 | $4.99 | 9,947,940 |
| 2020-01-15 | $5.21 | $5.35 | $5.18 | $5.24 | $5.00 | 13,051,040 |
| 2020-01-14 | $5.37 | $5.41 | $5.20 | $5.22 | $4.98 | 17,408,350 |
| 2020-01-13 | $5.29 | $5.37 | $5.21 | $5.37 | $5.12 | 19,505,770 |
| 2020-01-10 | $5.25 | $5.48 | $5.17 | $5.29 | $5.05 | 28,749,790 |
| 2020-01-09 | $5.09 | $5.24 | $5.03 | $5.24 | $5.00 | 14,938,560 |
| 2020-01-08 | $4.99 | $5.17 | $4.86 | $5.07 | $4.84 | 14,332,760 |
| 2020-01-07 | $5.02 | $5.08 | $4.93 | $5.02 | $4.79 | 9,383,750 |
| 2020-01-06 | $4.95 | $5.01 | $4.86 | $4.99 | $4.76 | 11,049,350 |
| 2020-01-03 | $4.90 | $4.97 | $4.87 | $4.94 | $4.71 | 7,176,740 |
| 2020-01-02 | $4.91 | $4.98 | $4.86 | $4.91 | $4.68 | 9,228,290 |
| 2020-01-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.63 | 0 |
| 2019-12-31 | $4.89 | $4.94 | $4.81 | $4.86 | $4.63 | 8,054,100 |
| 2019-12-30 | $4.70 | $4.92 | $4.70 | $4.88 | $4.65 | 9,108,370 |
| 2019-12-27 | $4.84 | $4.94 | $4.74 | $4.76 | $4.54 | 7,948,860 |
| 2019-12-26 | $4.86 | $4.88 | $4.80 | $4.86 | $4.63 | 7,122,200 |
| 2019-12-25 | $4.79 | $4.90 | $4.72 | $4.85 | $4.63 | 9,277,470 |
| 2019-12-24 | $4.72 | $4.77 | $4.70 | $4.77 | $4.55 | 4,448,060 |
| 2019-12-23 | $4.78 | $4.82 | $4.68 | $4.70 | $4.48 | 4,860,320 |
| 2019-12-20 | $4.78 | $4.85 | $4.73 | $4.76 | $4.54 | 5,751,550 |
| 2019-12-19 | $4.74 | $4.83 | $4.74 | $4.79 | $4.57 | 4,316,800 |
| 2019-12-18 | $4.72 | $4.80 | $4.71 | $4.79 | $4.57 | 5,371,690 |
| 2019-12-17 | $4.70 | $4.77 | $4.70 | $4.74 | $4.52 | 5,097,330 |
| 2019-12-16 | $4.58 | $4.72 | $4.56 | $4.72 | $4.50 | 9,186,100 |
| 2019-12-13 | $4.57 | $4.61 | $4.49 | $4.56 | $4.35 | 5,511,000 |
| 2019-12-12 | $4.53 | $4.61 | $4.50 | $4.55 | $4.34 | 3,865,300 |
| 2019-12-11 | $4.56 | $4.65 | $4.53 | $4.55 | $4.34 | 3,998,600 |
| 2019-12-10 | $4.59 | $4.62 | $4.53 | $4.56 | $4.35 | 3,044,270 |
| 2019-12-09 | $4.60 | $4.65 | $4.57 | $4.61 | $4.40 | 4,861,970 |
| 2019-12-06 | $4.53 | $4.60 | $4.52 | $4.57 | $4.36 | 3,390,400 |
| 2019-12-05 | $4.49 | $4.59 | $4.49 | $4.57 | $4.36 | 3,352,920 |
| 2019-12-04 | $4.43 | $4.57 | $4.40 | $4.53 | $4.32 | 4,883,000 |
| 2019-12-03 | $4.51 | $4.51 | $4.35 | $4.46 | $4.25 | 5,589,000 |
| 2019-12-02 | $4.61 | $4.61 | $4.47 | $4.50 | $4.29 | 5,121,500 |
| 2019-11-29 | $4.58 | $4.62 | $4.52 | $4.54 | $4.33 | 3,181,200 |
| 2019-11-28 | $4.65 | $4.65 | $4.52 | $4.55 | $4.34 | 4,623,070 |
| 2019-11-27 | $4.58 | $4.67 | $4.56 | $4.61 | $4.40 | 3,867,810 |
| 2019-11-26 | $4.60 | $4.69 | $4.56 | $4.60 | $4.39 | 4,073,700 |
| 2019-11-25 | $4.66 | $4.66 | $4.56 | $4.59 | $4.38 | 5,442,810 |
| 2019-11-22 | $4.66 | $4.76 | $4.60 | $4.63 | $4.42 | 5,935,100 |
| 2019-11-21 | $4.74 | $4.76 | $4.59 | $4.64 | $4.43 | 6,829,400 |
| 2019-11-20 | $4.86 | $4.87 | $4.69 | $4.74 | $4.52 | 6,816,400 |
| 2019-11-19 | $4.85 | $4.88 | $4.78 | $4.84 | $4.62 | 9,748,300 |
| 2019-11-18 | $4.54 | $4.93 | $4.47 | $4.84 | $4.62 | 17,911,690 |
| 2019-11-15 | $4.74 | $4.77 | $4.45 | $4.54 | $4.33 | 7,250,340 |
| 2019-11-14 | $4.71 | $4.79 | $4.70 | $4.77 | $4.55 | 5,377,590 |
| 2019-11-13 | $4.69 | $4.74 | $4.62 | $4.72 | $4.50 | 4,265,930 |
| 2019-11-12 | $4.66 | $4.71 | $4.58 | $4.69 | $4.47 | 6,049,740 |
| 2019-11-11 | $4.69 | $4.72 | $4.61 | $4.62 | $4.41 | 5,653,740 |
| 2019-11-08 | $4.76 | $4.84 | $4.68 | $4.70 | $4.48 | 5,464,900 |
| 2019-11-07 | $4.67 | $4.79 | $4.67 | $4.74 | $4.52 | 5,765,630 |
| 2019-11-06 | $4.69 | $4.79 | $4.65 | $4.70 | $4.48 | 5,881,800 |
| 2019-11-05 | $4.71 | $4.72 | $4.65 | $4.70 | $4.48 | 6,264,460 |
| 2019-11-04 | $4.59 | $4.73 | $4.56 | $4.73 | $4.51 | 9,090,500 |
| 2019-11-01 | $4.48 | $4.58 | $4.48 | $4.56 | $4.35 | 7,277,050 |
| 2019-10-31 | $4.48 | $4.57 | $4.45 | $4.49 | $4.28 | 8,845,300 |
| 2019-10-30 | $4.43 | $4.53 | $4.41 | $4.43 | $4.22 | 7,828,330 |
| 2019-10-29 | $4.60 | $4.60 | $4.44 | $4.46 | $4.25 | 8,516,800 |
| 2019-10-28 | $4.45 | $4.58 | $4.44 | $4.58 | $4.37 | 9,649,800 |
| 2019-10-25 | $4.47 | $4.49 | $4.35 | $4.49 | $4.28 | 7,120,460 |
| 2019-10-24 | $4.50 | $4.56 | $4.41 | $4.46 | $4.25 | 7,115,240 |
| 2019-10-23 | $4.57 | $4.57 | $4.46 | $4.48 | $4.27 | 7,482,210 |
| 2019-10-22 | $4.48 | $4.55 | $4.43 | $4.54 | $4.33 | 8,649,620 |
| 2019-10-21 | $4.73 | $4.74 | $4.40 | $4.43 | $4.22 | 18,224,000 |
| 2019-10-18 | $4.85 | $4.90 | $4.61 | $4.71 | $4.49 | 16,839,760 |
| 2019-10-17 | $5.00 | $5.01 | $4.82 | $4.89 | $4.66 | 19,810,980 |
| 2019-10-16 | $4.57 | $5.10 | $4.57 | $4.99 | $4.76 | 36,935,600 |
| 2019-10-15 | $4.82 | $4.87 | $4.65 | $4.67 | $4.45 | 30,418,860 |
| 2019-10-14 | $4.85 | $4.88 | $4.58 | $4.66 | $4.44 | 37,141,250 |
| 2019-10-11 | $4.76 | $4.97 | $4.69 | $4.94 | $4.71 | 22,718,580 |
| 2019-10-10 | $4.64 | $4.85 | $4.62 | $4.72 | $4.50 | 24,474,740 |
| 2019-10-09 | $4.55 | $4.80 | $4.48 | $4.67 | $4.45 | 24,493,990 |
| 2019-10-08 | $4.28 | $4.66 | $4.27 | $4.55 | $4.34 | 19,392,430 |
| 2019-10-07 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2019-10-04 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2019-10-03 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2019-10-02 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2019-10-01 | $4.28 | $4.28 | $4.28 | $4.28 | $4.08 | 0 |
| 2019-09-30 | $4.47 | $4.49 | $4.26 | $4.28 | $4.08 | 7,934,700 |
| 2019-09-27 | $4.22 | $4.45 | $4.18 | $4.39 | $4.19 | 11,352,400 |
| 2019-09-26 | $4.34 | $4.39 | $4.14 | $4.15 | $3.96 | 8,094,310 |
| 2019-09-25 | $4.38 | $4.42 | $4.32 | $4.34 | $4.14 | 6,585,130 |
| 2019-09-24 | $4.42 | $4.50 | $4.36 | $4.40 | $4.20 | 8,341,700 |
| 2019-09-23 | $4.46 | $4.46 | $4.32 | $4.39 | $4.19 | 6,151,880 |
| 2019-09-20 | $4.48 | $4.50 | $4.39 | $4.41 | $4.21 | 5,222,130 |
| 2019-09-19 | $4.43 | $4.48 | $4.37 | $4.43 | $4.22 | 8,000,330 |
| 2019-09-18 | $4.47 | $4.48 | $4.34 | $4.37 | $4.17 | 7,731,600 |
| 2019-09-17 | $4.47 | $4.57 | $4.38 | $4.42 | $4.22 | 10,828,200 |
| 2019-09-16 | $4.61 | $4.61 | $4.47 | $4.51 | $4.30 | 10,227,650 |
| 2019-09-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.36 | 0 |
| 2019-09-12 | $4.51 | $4.58 | $4.48 | $4.57 | $4.36 | 8,307,480 |
| 2019-09-11 | $4.51 | $4.59 | $4.48 | $4.51 | $4.30 | 9,833,630 |
| 2019-09-10 | $4.51 | $4.60 | $4.40 | $4.52 | $4.31 | 22,728,740 |
| 2019-09-09 | $4.22 | $4.57 | $4.19 | $4.52 | $4.31 | 26,277,080 |
| 2019-09-06 | $4.16 | $4.19 | $4.14 | $4.17 | $3.98 | 4,772,220 |
| 2019-09-05 | $4.13 | $4.21 | $4.13 | $4.14 | $3.95 | 9,781,720 |
| 2019-09-04 | $4.10 | $4.19 | $4.10 | $4.15 | $3.96 | 9,321,860 |
| 2019-09-03 | $4.06 | $4.08 | $4.02 | $4.07 | $3.88 | 7,123,810 |
| 2019-09-02 | $3.94 | $4.09 | $3.93 | $4.04 | $3.85 | 15,295,510 |
| 2019-08-30 | $4.00 | $4.03 | $3.90 | $3.93 | $3.75 | 7,916,200 |
| 2019-08-29 | $3.95 | $4.07 | $3.94 | $3.95 | $3.77 | 9,164,740 |
| 2019-08-28 | $3.97 | $3.98 | $3.90 | $3.93 | $3.75 | 7,900,120 |
| 2019-08-27 | $3.95 | $4.00 | $3.89 | $4.00 | $3.81 | 11,141,390 |
| 2019-08-26 | $3.80 | $3.93 | $3.75 | $3.90 | $3.72 | 7,546,730 |
| 2019-08-23 | $3.88 | $3.92 | $3.83 | $3.83 | $3.65 | 3,151,800 |
| 2019-08-22 | $3.86 | $3.88 | $3.82 | $3.88 | $3.70 | 3,406,720 |
| 2019-08-21 | $3.75 | $3.86 | $3.75 | $3.86 | $3.68 | 5,079,830 |
| 2019-08-20 | $3.76 | $3.81 | $3.74 | $3.77 | $3.60 | 5,265,900 |
| 2019-08-19 | $3.65 | $3.75 | $3.65 | $3.74 | $3.57 | 5,257,800 |
| 2019-08-16 | $3.62 | $3.68 | $3.61 | $3.64 | $3.47 | 3,032,500 |
| 2019-08-15 | $3.50 | $3.65 | $3.50 | $3.65 | $3.48 | 3,762,020 |
| 2019-08-14 | $3.64 | $3.71 | $3.60 | $3.61 | $3.44 | 3,957,500 |
| 2019-08-13 | $3.56 | $3.63 | $3.56 | $3.60 | $3.43 | 3,088,420 |
| 2019-08-12 | $3.53 | $3.59 | $3.50 | $3.59 | $3.42 | 3,576,900 |
| 2019-08-09 | $3.54 | $3.59 | $3.50 | $3.52 | $3.36 | 5,573,900 |
| 2019-08-08 | $3.62 | $3.62 | $3.48 | $3.51 | $3.35 | 7,599,390 |
| 2019-08-07 | $3.55 | $3.62 | $3.54 | $3.57 | $3.40 | 4,711,300 |
| 2019-08-06 | $3.62 | $3.69 | $3.44 | $3.53 | $3.37 | 7,979,700 |
| 2019-08-05 | $3.76 | $3.80 | $3.70 | $3.73 | $3.56 | 4,338,500 |
| 2019-08-02 | $3.82 | $3.83 | $3.67 | $3.75 | $3.58 | 6,141,700 |
| 2019-08-01 | $3.88 | $3.89 | $3.84 | $3.87 | $3.69 | 2,169,600 |
| 2019-07-31 | $3.91 | $3.91 | $3.84 | $3.90 | $3.72 | 2,523,200 |
| 2019-07-30 | $3.89 | $3.95 | $3.87 | $3.91 | $3.73 | 4,982,620 |
| 2019-07-29 | $3.94 | $3.99 | $3.87 | $3.89 | $3.71 | 6,283,080 |
| 2019-07-26 | $3.98 | $3.99 | $3.94 | $3.97 | $3.79 | 3,099,380 |
| 2019-07-25 | $4.04 | $4.07 | $3.96 | $3.99 | $3.81 | 7,048,610 |
| 2019-07-24 | $4.01 | $4.06 | $4.00 | $4.02 | $3.83 | 2,934,000 |
| 2019-07-23 | $3.98 | $4.00 | $3.94 | $3.99 | $3.81 | 1,637,200 |
| 2019-07-22 | $4.06 | $4.06 | $3.92 | $3.95 | $3.77 | 4,323,580 |
| 2019-07-19 | $4.03 | $4.07 | $4.02 | $4.06 | $3.87 | 2,703,390 |
| 2019-07-18 | $4.06 | $4.07 | $4.02 | $4.02 | $3.83 | 3,814,080 |
| 2019-07-17 | $4.03 | $4.08 | $4.02 | $4.06 | $3.87 | 3,832,800 |
| 2019-07-16 | $4.09 | $4.10 | $4.03 | $4.05 | $3.86 | 6,924,980 |
| 2019-07-15 | $4.11 | $4.12 | $3.91 | $4.09 | $3.90 | 18,170,600 |
| 2019-07-12 | $4.40 | $4.40 | $4.16 | $4.18 | $3.99 | 25,911,300 |
| 2019-07-11 | $4.08 | $4.08 | $3.99 | $4.00 | $3.81 | 2,177,800 |
| 2019-07-10 | $4.05 | $4.09 | $4.01 | $4.05 | $3.86 | 2,773,460 |
| 2019-07-09 | $4.04 | $4.08 | $3.97 | $4.03 | $3.84 | 3,881,710 |
| 2019-07-08 | $4.22 | $4.22 | $4.03 | $4.07 | $3.88 | 4,632,150 |
| 2019-07-05 | $4.20 | $4.22 | $4.16 | $4.20 | $4.01 | 3,439,600 |
| 2019-07-04 | $4.24 | $4.25 | $4.19 | $4.22 | $4.02 | 3,430,650 |
| 2019-07-03 | $4.29 | $4.29 | $4.19 | $4.20 | $4.01 | 4,403,600 |
| 2019-07-02 | $4.26 | $4.29 | $4.23 | $4.28 | $4.08 | 4,930,200 |
| 2019-07-01 | $4.24 | $4.28 | $4.18 | $4.24 | $4.04 | 5,813,550 |
| 2019-06-28 | $4.18 | $4.22 | $4.10 | $4.19 | $4.00 | 5,232,100 |
| 2019-06-27 | $4.24 | $4.27 | $4.15 | $4.19 | $4.00 | 4,682,920 |
| 2019-06-26 | $4.13 | $4.27 | $4.10 | $4.21 | $4.02 | 8,828,210 |
| 2019-06-25 | $4.20 | $4.21 | $4.10 | $4.13 | $3.94 | 4,727,400 |
| 2019-06-24 | $4.13 | $4.20 | $4.09 | $4.20 | $4.01 | 7,841,500 |
| 2019-06-21 | $4.10 | $4.17 | $4.06 | $4.12 | $3.93 | 8,499,560 |
| 2019-06-20 | $3.97 | $4.03 | $3.95 | $4.03 | $3.84 | 4,119,400 |
| 2019-06-19 | $3.99 | $4.03 | $3.97 | $3.97 | $3.79 | 2,976,590 |
| 2019-06-18 | $3.98 | $3.99 | $3.93 | $3.94 | $3.76 | 2,241,400 |
| 2019-06-17 | $3.97 | $4.00 | $3.94 | $3.98 | $3.80 | 1,895,400 |
| 2019-06-14 | $4.07 | $4.10 | $3.97 | $3.99 | $3.81 | 4,080,600 |
| 2019-06-13 | $4.10 | $4.10 | $4.00 | $4.07 | $3.88 | 4,059,760 |
| 2019-06-12 | $4.09 | $4.10 | $4.05 | $4.10 | $3.91 | 3,252,500 |
| 2019-06-11 | $4.00 | $4.10 | $3.98 | $4.08 | $3.89 | 5,477,470 |
| 2019-06-10 | $3.94 | $4.01 | $3.91 | $3.98 | $3.80 | 3,232,520 |
| 2019-06-07 | $3.93 | $3.93 | $3.93 | $3.93 | $3.75 | 0 |
| 2019-06-06 | $4.02 | $4.07 | $3.92 | $3.93 | $3.75 | 4,334,250 |
| 2019-06-05 | $4.15 | $4.15 | $4.04 | $4.04 | $3.85 | 2,638,740 |
| 2019-06-04 | $4.07 | $4.08 | $4.02 | $4.07 | $3.88 | 4,187,130 |
| 2019-06-03 | $4.13 | $4.20 | $4.06 | $4.08 | $3.89 | 6,147,290 |
| 2019-05-31 | $4.14 | $4.29 | $4.13 | $4.19 | $4.00 | 9,139,680 |
| 2019-05-30 | $4.07 | $4.10 | $4.04 | $4.10 | $3.91 | 3,196,930 |
| 2019-05-29 | $4.07 | $4.14 | $4.05 | $4.12 | $3.93 | 4,471,770 |
| 2019-05-28 | $4.08 | $4.14 | $4.06 | $4.08 | $3.89 | 5,818,500 |
| 2019-05-27 | $3.95 | $4.10 | $3.95 | $4.09 | $3.90 | 7,782,250 |
| 2019-05-24 | $4.03 | $4.03 | $3.89 | $3.99 | $3.81 | 6,748,100 |
| 2019-05-23 | $4.06 | $4.07 | $3.99 | $4.03 | $3.84 | 5,600,160 |
| 2019-05-22 | $4.16 | $4.16 | $4.02 | $4.08 | $3.89 | 7,618,690 |
| 2019-05-21 | $4.07 | $4.22 | $4.06 | $4.19 | $3.92 | 5,073,250 |
| 2019-05-20 | $4.11 | $4.13 | $3.97 | $4.09 | $3.83 | 7,018,150 |
| 2019-05-17 | $4.20 | $4.25 | $4.13 | $4.14 | $3.87 | 13,366,800 |
| 2019-05-16 | $4.35 | $4.73 | $4.30 | $4.39 | $4.11 | 21,847,910 |
| 2019-05-15 | $4.09 | $4.33 | $4.07 | $4.31 | $4.03 | 13,893,070 |
| 2019-05-14 | $4.12 | $4.17 | $4.00 | $4.06 | $3.80 | 8,188,440 |
| 2019-05-13 | $4.16 | $4.20 | $4.12 | $4.18 | $3.91 | 5,179,170 |
| 2019-05-10 | $4.14 | $4.28 | $4.07 | $4.20 | $3.93 | 8,151,130 |
| 2019-05-09 | $3.98 | $4.18 | $3.95 | $4.10 | $3.83 | 8,894,130 |
| 2019-05-08 | $3.88 | $4.10 | $3.86 | $4.02 | $3.76 | 7,173,200 |
| 2019-05-07 | $3.90 | $4.05 | $3.90 | $3.98 | $3.72 | 10,400,280 |
| 2019-05-06 | $4.15 | $4.16 | $3.82 | $3.85 | $3.60 | 11,669,140 |
| 2019-05-03 | $4.24 | $4.24 | $4.24 | $4.24 | $3.97 | 0 |
| 2019-05-02 | $4.24 | $4.24 | $4.24 | $4.24 | $3.97 | 0 |
| 2019-05-01 | $4.24 | $4.24 | $4.24 | $4.24 | $3.97 | 0 |
| 2019-04-30 | $4.08 | $4.28 | $4.07 | $4.24 | $3.97 | 6,126,210 |
| 2019-04-29 | $4.23 | $4.26 | $4.03 | $4.06 | $3.80 | 9,399,810 |
| 2019-04-26 | $4.22 | $4.38 | $4.16 | $4.26 | $3.98 | 10,765,340 |
| 2019-04-25 | $4.53 | $4.53 | $4.20 | $4.21 | $3.94 | 13,900,320 |
| 2019-04-24 | $4.34 | $4.56 | $4.33 | $4.54 | $4.25 | 13,969,260 |
| 2019-04-23 | $4.48 | $4.48 | $4.31 | $4.33 | $4.05 | 11,454,260 |
| 2019-04-22 | $4.58 | $4.60 | $4.44 | $4.47 | $4.18 | 10,824,870 |
| 2019-04-19 | $4.51 | $4.61 | $4.44 | $4.59 | $4.29 | 14,213,440 |
| 2019-04-18 | $4.64 | $4.68 | $4.46 | $4.49 | $4.20 | 15,087,790 |
| 2019-04-17 | $4.61 | $4.70 | $4.56 | $4.62 | $4.32 | 15,623,820 |
| 2019-04-16 | $4.76 | $4.76 | $4.41 | $4.63 | $4.33 | 26,104,390 |
| 2019-04-15 | $4.89 | $4.95 | $4.75 | $4.79 | $4.48 | 20,346,290 |
| 2019-04-12 | $5.24 | $5.24 | $4.72 | $4.85 | $4.54 | 32,720,290 |
| 2019-04-11 | $5.17 | $5.36 | $5.11 | $5.19 | $4.85 | 15,788,870 |
| 2019-04-10 | $5.13 | $5.40 | $5.04 | $5.19 | $4.85 | 23,692,200 |
| 2019-04-09 | $4.96 | $5.18 | $4.86 | $5.13 | $4.80 | 17,644,910 |
| 2019-04-08 | $4.85 | $5.00 | $4.62 | $5.00 | $4.68 | 19,032,420 |
| 2019-04-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.49 | 0 |
| 2019-04-04 | $4.97 | $5.01 | $4.74 | $4.80 | $4.49 | 19,153,290 |
| 2019-04-03 | $4.91 | $5.00 | $4.88 | $4.96 | $4.64 | 10,594,200 |
| 2019-04-02 | $4.85 | $5.14 | $4.85 | $4.98 | $4.66 | 14,597,550 |
| 2019-04-01 | $4.70 | $4.89 | $4.68 | $4.85 | $4.54 | 14,301,220 |
| 2019-03-29 | $4.52 | $4.68 | $4.39 | $4.68 | $4.38 | 15,141,840 |
| 2019-03-28 | $4.51 | $4.66 | $4.47 | $4.53 | $4.24 | 10,626,600 |
| 2019-03-27 | $4.51 | $4.55 | $4.38 | $4.51 | $4.22 | 8,230,700 |
| 2019-03-26 | $4.57 | $4.63 | $4.45 | $4.51 | $4.22 | 10,705,950 |
| 2019-03-25 | $4.42 | $4.73 | $4.40 | $4.61 | $4.31 | 21,311,140 |
| 2019-03-22 | $4.50 | $4.53 | $4.37 | $4.49 | $4.20 | 16,854,300 |
| 2019-03-21 | $4.52 | $4.58 | $4.45 | $4.53 | $4.24 | 25,788,960 |
| 2019-03-20 | $4.45 | $4.81 | $4.45 | $4.59 | $4.29 | 44,978,470 |
| 2019-03-19 | $4.32 | $4.43 | $4.29 | $4.37 | $4.09 | 12,529,000 |
| 2019-03-18 | $4.30 | $4.36 | $4.19 | $4.35 | $4.07 | 12,744,800 |
| 2019-03-15 | $4.18 | $4.44 | $4.14 | $4.26 | $3.98 | 15,471,700 |
| 2019-03-14 | $4.20 | $4.28 | $4.04 | $4.09 | $3.83 | 12,362,800 |
| 2019-03-13 | $4.38 | $4.42 | $4.21 | $4.24 | $3.97 | 15,505,070 |
| 2019-03-12 | $4.40 | $4.59 | $4.25 | $4.37 | $4.09 | 23,184,080 |
| 2019-03-11 | $4.07 | $4.39 | $4.07 | $4.34 | $4.06 | 17,992,030 |
| 2019-03-08 | $4.23 | $4.55 | $4.10 | $4.11 | $3.84 | 28,855,340 |
| 2019-03-07 | $4.19 | $4.35 | $4.13 | $4.30 | $4.02 | 22,330,460 |
| 2019-03-06 | $4.17 | $4.28 | $4.07 | $4.20 | $3.93 | 22,281,860 |
| 2019-03-05 | $4.01 | $4.19 | $3.96 | $4.16 | $3.89 | 20,641,120 |
| 2019-03-04 | $3.98 | $4.09 | $3.97 | $4.00 | $3.74 | 22,645,000 |
| 2019-03-01 | $3.95 | $3.97 | $3.88 | $3.94 | $3.69 | 10,899,400 |
| 2019-02-28 | $3.96 | $4.01 | $3.87 | $3.93 | $3.68 | 20,741,640 |
| 2019-02-27 | $4.01 | $4.06 | $3.93 | $4.00 | $3.74 | 19,400,210 |
| 2019-02-26 | $4.28 | $4.29 | $3.99 | $4.01 | $3.75 | 40,603,360 |
| 2019-02-25 | $3.83 | $4.18 | $3.83 | $4.18 | $3.91 | 45,296,590 |
| 2019-02-22 | $3.68 | $3.81 | $3.68 | $3.80 | $3.55 | 15,546,090 |
| 2019-02-21 | $3.75 | $3.78 | $3.68 | $3.68 | $3.44 | 13,291,100 |
| 2019-02-20 | $3.81 | $3.82 | $3.66 | $3.74 | $3.50 | 16,155,010 |
| 2019-02-19 | $3.89 | $3.89 | $3.79 | $3.81 | $3.56 | 17,180,550 |
| 2019-02-18 | $3.71 | $3.88 | $3.68 | $3.88 | $3.63 | 23,351,120 |
| 2019-02-15 | $3.82 | $3.91 | $3.69 | $3.70 | $3.46 | 22,912,570 |
| 2019-02-14 | $3.83 | $3.95 | $3.75 | $3.84 | $3.59 | 25,640,830 |
| 2019-02-13 | $3.81 | $3.86 | $3.76 | $3.83 | $3.58 | 26,516,090 |
| 2019-02-12 | $3.90 | $3.96 | $3.77 | $3.86 | $3.61 | 27,895,930 |
| 2019-02-11 | $3.73 | $3.96 | $3.58 | $3.90 | $3.65 | 38,651,430 |
| 2019-02-08 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2019-02-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2019-02-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2019-02-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2019-02-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.55 | 0 |
| 2019-02-01 | $3.74 | $3.94 | $3.67 | $3.80 | $3.55 | 52,244,900 |
| 2019-01-31 | $3.52 | $3.92 | $3.52 | $3.83 | $3.58 | 58,143,330 |
| 2019-01-30 | $3.61 | $3.76 | $3.48 | $3.56 | $3.33 | 33,485,840 |
| 2019-01-29 | $3.74 | $3.90 | $3.56 | $3.72 | $3.48 | 39,378,290 |
| 2019-01-28 | $3.45 | $3.74 | $3.44 | $3.74 | $3.50 | 60,901,610 |
| 2019-01-25 | $3.29 | $3.54 | $3.27 | $3.40 | $3.18 | 36,574,220 |
| 2019-01-24 | $3.24 | $3.32 | $3.22 | $3.29 | $3.08 | 17,762,520 |
| 2019-01-23 | $3.23 | $3.26 | $3.20 | $3.26 | $3.05 | 8,957,320 |
| 2019-01-22 | $3.31 | $3.31 | $3.21 | $3.24 | $3.03 | 15,097,230 |
| 2019-01-21 | $3.31 | $3.38 | $3.27 | $3.34 | $3.12 | 25,065,570 |
| 2019-01-18 | $3.24 | $3.32 | $3.21 | $3.27 | $3.06 | 16,251,360 |
| 2019-01-17 | $3.21 | $3.31 | $3.20 | $3.25 | $3.04 | 20,454,290 |
| 2019-01-16 | $3.33 | $3.35 | $3.22 | $3.23 | $3.02 | 27,690,570 |
| 2019-01-15 | $3.34 | $3.38 | $3.25 | $3.36 | $3.14 | 35,184,100 |
| 2019-01-14 | $3.51 | $3.60 | $3.34 | $3.40 | $3.18 | 68,503,200 |
| 2019-01-11 | $3.91 | $4.15 | $3.61 | $3.71 | $3.47 | 103,383,940 |
| 2019-01-10 | $3.77 | $3.77 | $3.77 | $3.77 | $3.53 | 6,578,630 |
| 2019-01-09 | $3.12 | $3.43 | $3.12 | $3.43 | $3.21 | 16,851,900 |
| 2019-01-08 | $3.19 | $3.20 | $3.10 | $3.12 | $2.92 | 9,732,190 |
| 2019-01-07 | $3.00 | $3.28 | $2.98 | $3.22 | $3.01 | 18,585,570 |
| 2019-01-04 | $2.85 | $3.01 | $2.85 | $2.98 | $2.79 | 4,482,270 |
| 2019-01-03 | $2.90 | $2.94 | $2.87 | $2.90 | $2.71 | 3,129,270 |
| 2019-01-02 | $2.87 | $2.90 | $2.84 | $2.88 | $2.69 | 2,503,100 |
| 2019-01-01 | $2.86 | $2.86 | $2.86 | $2.86 | $2.68 | 0 |
| 2018-12-31 | $2.86 | $2.86 | $2.86 | $2.86 | $2.68 | 0 |
| 2018-12-28 | $2.88 | $2.90 | $2.82 | $2.86 | $2.68 | 4,457,170 |
| 2018-12-27 | $2.94 | $2.98 | $2.87 | $2.89 | $2.70 | 5,779,060 |
| 2018-12-26 | $2.96 | $2.96 | $2.96 | $2.96 | $2.77 | 0 |
| 2018-12-25 | $2.96 | $2.96 | $2.96 | $2.96 | $2.77 | 0 |
| 2018-12-24 | $2.97 | $3.01 | $2.92 | $2.96 | $2.77 | 4,000,940 |
| 2018-12-21 | $3.04 | $3.04 | $2.93 | $2.98 | $2.79 | 4,739,200 |
| 2018-12-20 | $3.02 | $3.08 | $3.00 | $3.06 | $2.86 | 3,901,200 |
| 2018-12-19 | $3.09 | $3.12 | $3.02 | $3.04 | $2.84 | 4,616,290 |
| 2018-12-18 | $3.11 | $3.17 | $3.07 | $3.09 | $2.89 | 4,289,240 |
| 2018-12-17 | $3.20 | $3.20 | $3.08 | $3.12 | $2.92 | 5,678,320 |
| 2018-12-14 | $3.24 | $3.30 | $3.13 | $3.19 | $2.98 | 7,779,800 |
| 2018-12-13 | $3.26 | $3.28 | $3.22 | $3.23 | $3.02 | 8,241,450 |
| 2018-12-12 | $3.22 | $3.25 | $3.18 | $3.22 | $3.01 | 4,770,850 |
| 2018-12-11 | $3.13 | $3.18 | $3.13 | $3.18 | $2.97 | 4,516,950 |
| 2018-12-10 | $3.26 | $3.26 | $3.10 | $3.13 | $2.93 | 8,243,430 |
| 2018-12-07 | $3.22 | $3.28 | $3.19 | $3.27 | $3.06 | 4,227,100 |
| 2018-12-06 | $3.25 | $3.31 | $3.17 | $3.20 | $2.99 | 6,204,750 |
| 2018-12-05 | $3.21 | $3.29 | $3.18 | $3.25 | $3.04 | 4,525,650 |
| 2018-12-04 | $3.24 | $3.27 | $3.21 | $3.26 | $3.05 | 5,007,150 |
| 2018-12-03 | $3.21 | $3.28 | $3.21 | $3.23 | $3.02 | 6,067,770 |
| 2018-11-30 | $3.06 | $3.21 | $3.05 | $3.17 | $2.97 | 6,683,120 |
| 2018-11-29 | $3.20 | $3.20 | $3.06 | $3.06 | $2.86 | 5,593,350 |
| 2018-11-28 | $3.12 | $3.18 | $3.05 | $3.18 | $2.97 | 6,911,670 |
| 2018-11-27 | $3.10 | $3.15 | $3.08 | $3.11 | $2.91 | 4,464,830 |
| 2018-11-26 | $3.12 | $3.16 | $3.07 | $3.09 | $2.89 | 4,767,540 |
| 2018-11-23 | $3.32 | $3.32 | $3.07 | $3.11 | $2.91 | 11,887,200 |
| 2018-11-22 | $3.31 | $3.36 | $3.27 | $3.29 | $3.08 | 8,337,450 |
| 2018-11-21 | $3.16 | $3.34 | $3.15 | $3.31 | $3.10 | 10,982,490 |
| 2018-11-20 | $3.25 | $3.32 | $3.16 | $3.19 | $2.98 | 7,616,810 |
| 2018-11-19 | $3.29 | $3.29 | $3.22 | $3.28 | $3.07 | 5,734,050 |
| 2018-11-16 | $3.25 | $3.33 | $3.23 | $3.28 | $3.07 | 9,094,880 |
| 2018-11-15 | $3.23 | $3.29 | $3.21 | $3.26 | $3.05 | 7,909,980 |
| 2018-11-14 | $3.25 | $3.29 | $3.16 | $3.28 | $3.07 | 10,082,870 |
| 2018-11-13 | $3.07 | $3.37 | $3.05 | $3.24 | $3.03 | 14,351,570 |
| 2018-11-12 | $2.99 | $3.12 | $2.98 | $3.12 | $2.92 | 8,643,610 |
| 2018-11-09 | $3.01 | $3.02 | $2.96 | $2.98 | $2.79 | 5,565,410 |
| 2018-11-08 | $3.00 | $3.07 | $2.97 | $3.04 | $2.84 | 8,038,200 |
| 2018-11-07 | $3.00 | $3.04 | $2.96 | $2.98 | $2.79 | 4,790,280 |
| 2018-11-06 | $2.97 | $3.00 | $2.92 | $2.99 | $2.80 | 4,548,120 |
| 2018-11-05 | $2.94 | $3.03 | $2.93 | $2.96 | $2.77 | 6,158,260 |
| 2018-11-02 | $2.88 | $2.95 | $2.88 | $2.93 | $2.74 | 4,302,540 |
| 2018-11-01 | $2.89 | $2.93 | $2.87 | $2.87 | $2.68 | 5,092,360 |
| 2018-10-31 | $2.90 | $2.94 | $2.86 | $2.90 | $2.71 | 5,115,010 |
| 2018-10-30 | $2.79 | $2.92 | $2.76 | $2.87 | $2.68 | 5,510,170 |
| 2018-10-29 | $2.82 | $2.84 | $2.78 | $2.78 | $2.60 | 3,192,600 |
| 2018-10-26 | $2.77 | $2.86 | $2.76 | $2.80 | $2.62 | 5,626,300 |
| 2018-10-25 | $2.73 | $2.79 | $2.64 | $2.76 | $2.58 | 5,608,440 |
| 2018-10-24 | $2.77 | $2.85 | $2.74 | $2.79 | $2.61 | 3,918,280 |
| 2018-10-23 | $2.78 | $2.86 | $2.74 | $2.78 | $2.60 | 5,377,780 |
| 2018-10-22 | $2.66 | $2.82 | $2.66 | $2.77 | $2.59 | 5,907,490 |
| 2018-10-19 | $2.56 | $2.67 | $2.51 | $2.65 | $2.48 | 3,937,570 |
| 2018-10-18 | $2.67 | $2.69 | $2.54 | $2.57 | $2.40 | 3,267,770 |
| 2018-10-17 | $2.71 | $2.74 | $2.63 | $2.69 | $2.52 | 3,267,130 |
| 2018-10-16 | $2.75 | $2.77 | $2.65 | $2.67 | $2.50 | 4,123,310 |
| 2018-10-15 | $2.80 | $2.82 | $2.73 | $2.73 | $2.55 | 3,262,150 |
| 2018-10-12 | $2.79 | $2.82 | $2.65 | $2.80 | $2.62 | 4,576,290 |
| 2018-10-11 | $3.00 | $3.00 | $2.79 | $2.80 | $2.62 | 7,162,030 |
| 2018-10-10 | $3.11 | $3.12 | $3.07 | $3.10 | $2.90 | 2,978,280 |
| 2018-10-09 | $3.10 | $3.12 | $3.08 | $3.10 | $2.90 | 2,721,300 |
| 2018-10-08 | $3.16 | $3.16 | $3.09 | $3.09 | $2.89 | 4,491,000 |
| 2018-10-05 | $3.21 | $3.21 | $3.21 | $3.21 | $3.00 | 0 |
| 2018-10-04 | $3.21 | $3.21 | $3.21 | $3.21 | $3.00 | 0 |
| 2018-10-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.00 | 0 |
| 2018-10-02 | $3.21 | $3.21 | $3.21 | $3.21 | $3.00 | 0 |
| 2018-10-01 | $3.21 | $3.21 | $3.21 | $3.21 | $3.00 | 0 |
| 2018-09-28 | $3.18 | $3.22 | $3.18 | $3.21 | $3.00 | 3,693,150 |
| 2018-09-27 | $3.28 | $3.30 | $3.18 | $3.19 | $2.98 | 4,735,900 |
| 2018-09-26 | $3.33 | $3.33 | $3.26 | $3.27 | $3.06 | 4,302,650 |
| 2018-09-25 | $3.31 | $3.31 | $3.22 | $3.27 | $3.06 | 5,253,100 |
| 2018-09-24 | $3.32 | $3.32 | $3.32 | $3.32 | $3.11 | 0 |
| 2018-09-21 | $3.32 | $3.35 | $3.30 | $3.32 | $3.11 | 7,361,400 |
| 2018-09-20 | $3.28 | $3.32 | $3.26 | $3.31 | $3.10 | 7,026,210 |
| 2018-09-19 | $3.23 | $3.30 | $3.20 | $3.28 | $3.07 | 6,871,220 |
| 2018-09-18 | $3.16 | $3.26 | $3.14 | $3.24 | $3.03 | 5,215,160 |
| 2018-09-17 | $3.20 | $3.20 | $3.12 | $3.15 | $2.95 | 4,428,500 |
| 2018-09-14 | $3.28 | $3.29 | $3.18 | $3.19 | $2.98 | 4,229,800 |
| 2018-09-13 | $3.28 | $3.29 | $3.21 | $3.26 | $3.05 | 3,894,600 |
| 2018-09-12 | $3.27 | $3.30 | $3.24 | $3.25 | $3.04 | 4,224,570 |
| 2018-09-11 | $3.20 | $3.31 | $3.19 | $3.27 | $3.06 | 7,270,680 |
| 2018-09-10 | $3.23 | $3.26 | $3.19 | $3.21 | $3.00 | 4,247,160 |
| 2018-09-07 | $3.18 | $3.25 | $3.18 | $3.23 | $3.02 | 4,198,360 |
| 2018-09-06 | $3.18 | $3.24 | $3.15 | $3.18 | $2.97 | 3,923,960 |
| 2018-09-05 | $3.20 | $3.28 | $3.17 | $3.20 | $2.99 | 7,070,340 |
| 2018-09-04 | $3.17 | $3.23 | $3.15 | $3.20 | $2.99 | 7,252,050 |
| 2018-09-03 | $3.17 | $3.20 | $3.11 | $3.16 | $2.96 | 4,256,540 |
| 2018-08-31 | $3.23 | $3.24 | $3.16 | $3.17 | $2.97 | 3,288,200 |
| 2018-08-30 | $3.28 | $3.30 | $3.22 | $3.24 | $3.03 | 4,028,800 |
| 2018-08-29 | $3.31 | $3.32 | $3.26 | $3.28 | $3.07 | 3,080,480 |
| 2018-08-28 | $3.32 | $3.33 | $3.29 | $3.32 | $3.11 | 4,180,900 |
| 2018-08-27 | $3.25 | $3.33 | $3.25 | $3.32 | $3.11 | 4,853,180 |
| 2018-08-24 | $3.26 | $3.28 | $3.24 | $3.25 | $3.04 | 4,055,230 |
| 2018-08-23 | $3.26 | $3.29 | $3.24 | $3.24 | $3.03 | 4,263,400 |
| 2018-08-22 | $3.31 | $3.33 | $3.24 | $3.24 | $3.03 | 4,761,000 |
| 2018-08-21 | $3.30 | $3.36 | $3.28 | $3.31 | $3.10 | 4,367,800 |
| 2018-08-20 | $3.31 | $3.33 | $3.22 | $3.31 | $3.10 | 4,391,090 |
| 2018-08-17 | $3.39 | $3.39 | $3.28 | $3.29 | $3.08 | 5,116,950 |
| 2018-08-16 | $3.34 | $3.41 | $3.33 | $3.34 | $3.12 | 6,398,870 |
| 2018-08-15 | $3.49 | $3.50 | $3.38 | $3.39 | $3.17 | 5,153,900 |
| 2018-08-14 | $3.50 | $3.52 | $3.46 | $3.50 | $3.27 | 4,880,420 |
| 2018-08-13 | $3.50 | $3.56 | $3.44 | $3.51 | $3.28 | 8,735,870 |
| 2018-08-10 | $3.46 | $3.58 | $3.45 | $3.57 | $3.34 | 8,755,320 |
| 2018-08-09 | $3.40 | $3.54 | $3.37 | $3.53 | $3.30 | 10,841,010 |
| 2018-08-08 | $3.42 | $3.53 | $3.41 | $3.43 | $3.21 | 10,675,250 |
| 2018-08-07 | $3.36 | $3.45 | $3.33 | $3.44 | $3.22 | 9,321,300 |
| 2018-08-06 | $3.37 | $3.43 | $3.29 | $3.34 | $3.12 | 8,599,680 |
| 2018-08-03 | $3.45 | $3.50 | $3.40 | $3.40 | $3.18 | 7,905,040 |
| 2018-08-02 | $3.56 | $3.59 | $3.33 | $3.44 | $3.22 | 15,633,350 |
| 2018-08-01 | $3.67 | $3.72 | $3.58 | $3.60 | $3.37 | 18,726,080 |
| 2018-07-31 | $3.63 | $3.82 | $3.56 | $3.73 | $3.49 | 32,025,000 |
| 2018-07-30 | $3.70 | $3.85 | $3.60 | $3.72 | $3.48 | 37,590,460 |
| 2018-07-27 | $4.40 | $4.62 | $3.95 | $3.95 | $3.69 | 63,787,820 |
| 2018-07-26 | $3.91 | $4.20 | $3.85 | $4.20 | $3.93 | 31,221,130 |
| 2018-07-25 | $3.47 | $3.82 | $3.46 | $3.82 | $3.57 | 23,963,250 |
| 2018-07-24 | $3.41 | $3.49 | $3.38 | $3.47 | $3.25 | 7,235,120 |
| 2018-07-23 | $3.32 | $3.41 | $3.32 | $3.41 | $3.19 | 3,900,270 |
| 2018-07-20 | $3.31 | $3.36 | $3.25 | $3.35 | $3.13 | 3,242,890 |
| 2018-07-19 | $3.34 | $3.38 | $3.29 | $3.32 | $3.11 | 3,880,930 |
| 2018-07-18 | $3.37 | $3.43 | $3.35 | $3.36 | $3.14 | 5,195,440 |
| 2018-07-17 | $3.34 | $3.38 | $3.32 | $3.37 | $3.15 | 4,297,400 |
| 2018-07-16 | $3.40 | $3.42 | $3.30 | $3.35 | $3.13 | 9,345,360 |
| 2018-07-13 | $3.52 | $3.53 | $3.49 | $3.50 | $3.27 | 4,580,030 |
| 2018-07-12 | $3.43 | $3.53 | $3.42 | $3.50 | $3.27 | 5,310,910 |
| 2018-07-11 | $3.56 | $3.56 | $3.38 | $3.41 | $3.19 | 6,022,910 |
| 2018-07-10 | $3.60 | $3.61 | $3.55 | $3.58 | $3.35 | 3,278,760 |
| 2018-07-09 | $3.48 | $3.61 | $3.47 | $3.59 | $3.36 | 6,901,290 |
| 2018-07-06 | $3.44 | $3.51 | $3.36 | $3.47 | $3.25 | 3,541,210 |
| 2018-07-05 | $3.50 | $3.55 | $3.41 | $3.43 | $3.21 | 3,762,640 |
| 2018-07-04 | $3.63 | $3.69 | $3.52 | $3.54 | $3.31 | 4,359,910 |
| 2018-07-03 | $3.54 | $3.62 | $3.53 | $3.61 | $3.38 | 5,960,970 |
| 2018-07-02 | $3.60 | $3.63 | $3.48 | $3.53 | $3.30 | 5,286,980 |
| 2018-06-29 | $3.50 | $3.64 | $3.45 | $3.61 | $3.38 | 7,107,860 |
| 2018-06-28 | $3.55 | $3.65 | $3.49 | $3.49 | $3.26 | 6,943,640 |
| 2018-06-27 | $3.59 | $3.61 | $3.54 | $3.56 | $3.33 | 2,953,540 |
| 2018-06-26 | $3.49 | $3.61 | $3.46 | $3.59 | $3.36 | 3,286,180 |
| 2018-06-25 | $3.56 | $3.60 | $3.49 | $3.53 | $3.30 | 2,550,410 |
| 2018-06-22 | $3.45 | $3.55 | $3.35 | $3.51 | $3.28 | 3,448,090 |
| 2018-06-21 | $3.64 | $3.67 | $3.50 | $3.51 | $3.21 | 2,514,200 |
| 2018-06-20 | $3.54 | $3.63 | $3.48 | $3.62 | $3.31 | 3,257,190 |
| 2018-06-19 | $3.85 | $3.85 | $3.48 | $3.54 | $3.24 | 4,536,300 |
| 2018-06-18 | $3.87 | $3.87 | $3.87 | $3.87 | $3.54 | 0 |
| 2018-06-15 | $3.99 | $4.00 | $3.83 | $3.87 | $3.54 | 3,628,970 |
| 2018-06-14 | $4.02 | $4.08 | $3.93 | $3.97 | $3.63 | 3,115,050 |
| 2018-06-13 | $4.11 | $4.16 | $4.01 | $4.01 | $3.67 | 2,917,820 |
| 2018-06-12 | $4.00 | $4.11 | $4.00 | $4.10 | $3.75 | 3,517,600 |
| 2018-06-11 | $4.19 | $4.19 | $4.00 | $4.03 | $3.69 | 4,542,430 |
| 2018-06-08 | $4.33 | $4.33 | $4.14 | $4.19 | $3.83 | 4,082,590 |
| 2018-06-07 | $4.39 | $4.41 | $4.31 | $4.32 | $3.95 | 1,890,610 |
| 2018-06-06 | $4.43 | $4.43 | $4.37 | $4.39 | $4.01 | 2,153,740 |
| 2018-06-05 | $4.40 | $4.44 | $4.39 | $4.43 | $4.05 | 2,383,650 |
| 2018-06-04 | $4.51 | $4.54 | $4.38 | $4.39 | $4.01 | 3,940,100 |
| 2018-06-01 | $4.55 | $4.58 | $4.48 | $4.51 | $4.12 | 2,699,280 |
| 2018-05-31 | $4.52 | $4.61 | $4.52 | $4.57 | $4.18 | 2,010,000 |
| 2018-05-30 | $4.76 | $4.77 | $4.50 | $4.51 | $4.12 | 2,776,500 |
| 2018-05-29 | $4.83 | $4.87 | $4.77 | $4.77 | $4.36 | 2,381,850 |
| 2018-05-28 | $4.82 | $4.90 | $4.80 | $4.84 | $4.43 | 1,438,700 |
| 2018-05-25 | $4.93 | $4.94 | $4.88 | $4.89 | $4.47 | 1,929,940 |
| 2018-05-24 | $4.96 | $4.97 | $4.92 | $4.97 | $4.55 | 1,459,500 |
| 2018-05-23 | $5.00 | $5.01 | $4.93 | $4.95 | $4.53 | 2,540,270 |
| 2018-05-22 | $4.96 | $5.02 | $4.96 | $5.00 | $4.57 | 2,839,320 |
| 2018-05-21 | $4.92 | $5.00 | $4.92 | $4.97 | $4.55 | 2,426,100 |
| 2018-05-18 | $4.81 | $4.90 | $4.81 | $4.90 | $4.48 | 1,631,620 |
| 2018-05-17 | $4.90 | $4.92 | $4.82 | $4.83 | $4.42 | 1,675,500 |
| 2018-05-16 | $4.90 | $4.96 | $4.87 | $4.92 | $4.50 | 2,055,400 |
| 2018-05-15 | $4.88 | $4.91 | $4.86 | $4.90 | $4.48 | 1,234,840 |
| 2018-05-14 | $4.93 | $4.97 | $4.86 | $4.88 | $4.46 | 1,711,130 |
| 2018-05-11 | $5.01 | $5.01 | $4.94 | $4.95 | $4.53 | 1,748,820 |
| 2018-05-10 | $4.98 | $5.00 | $4.93 | $5.00 | $4.57 | 2,140,780 |
| 2018-05-09 | $4.95 | $5.03 | $4.93 | $4.96 | $4.54 | 3,088,650 |
| 2018-05-08 | $4.89 | $4.99 | $4.89 | $4.96 | $4.54 | 2,885,750 |
| 2018-05-07 | $4.80 | $4.91 | $4.80 | $4.89 | $4.47 | 2,901,080 |
| 2018-05-04 | $4.80 | $4.85 | $4.78 | $4.80 | $4.39 | 1,636,690 |
| 2018-05-03 | $4.90 | $4.92 | $4.64 | $4.81 | $4.40 | 6,067,680 |
| 2018-05-02 | $5.00 | $5.01 | $4.85 | $4.90 | $4.48 | 2,704,780 |
| 2018-05-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.55 | 0 |
| 2018-04-30 | $4.98 | $4.98 | $4.98 | $4.98 | $4.55 | 0 |
| 2018-04-27 | $4.97 | $5.01 | $4.90 | $4.98 | $4.55 | 2,532,530 |
| 2018-04-26 | $5.08 | $5.09 | $4.95 | $4.98 | $4.55 | 3,359,520 |
| 2018-04-25 | $5.10 | $5.13 | $5.05 | $5.08 | $4.65 | 3,505,790 |
| 2018-04-24 | $5.09 | $5.13 | $5.06 | $5.13 | $4.69 | 3,911,780 |
| 2018-04-23 | $5.13 | $5.18 | $5.03 | $5.06 | $4.63 | 2,495,200 |
| 2018-04-20 | $5.29 | $5.29 | $5.12 | $5.14 | $4.70 | 2,573,530 |
| 2018-04-19 | $5.30 | $5.31 | $5.26 | $5.27 | $4.82 | 2,203,360 |
| 2018-04-18 | $5.27 | $5.32 | $5.19 | $5.28 | $4.83 | 2,495,440 |
| 2018-04-17 | $5.35 | $5.39 | $5.23 | $5.25 | $4.80 | 2,177,800 |
| 2018-04-16 | $5.41 | $5.44 | $5.28 | $5.35 | $4.89 | 2,906,100 |
| 2018-04-13 | $5.46 | $5.47 | $5.41 | $5.42 | $4.96 | 1,976,810 |
| 2018-04-12 | $5.46 | $5.48 | $5.41 | $5.43 | $4.97 | 2,343,410 |
| 2018-04-11 | $5.44 | $5.50 | $5.44 | $5.45 | $4.98 | 3,943,140 |
| 2018-04-10 | $5.65 | $5.65 | $5.41 | $5.42 | $4.96 | 9,147,540 |
| 2018-04-09 | $5.75 | $5.78 | $5.64 | $5.74 | $5.25 | 3,069,630 |
| 2018-04-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.30 | 0 |
| 2018-04-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.30 | 0 |
| 2018-04-04 | $5.85 | $5.89 | $5.76 | $5.80 | $5.30 | 2,820,040 |
| 2018-04-03 | $5.89 | $5.90 | $5.78 | $5.86 | $5.36 | 3,162,000 |
| 2018-04-02 | $5.98 | $6.02 | $5.93 | $5.96 | $5.45 | 2,695,790 |
| 2018-03-30 | $5.94 | $6.00 | $5.89 | $5.99 | $5.48 | 4,380,730 |
| 2018-03-29 | $5.88 | $5.96 | $5.81 | $5.93 | $5.42 | 3,628,320 |
| 2018-03-28 | $5.75 | $5.84 | $5.75 | $5.81 | $5.31 | 3,070,060 |
| 2018-03-27 | $5.63 | $5.88 | $5.60 | $5.80 | $5.30 | 6,603,200 |
| 2018-03-26 | $5.43 | $5.57 | $5.41 | $5.56 | $5.08 | 3,167,090 |
| 2018-03-23 | $5.80 | $5.80 | $5.49 | $5.51 | $5.04 | 5,699,160 |
| 2018-03-22 | $5.86 | $5.96 | $5.81 | $5.88 | $5.38 | 4,029,800 |
| 2018-03-21 | $5.89 | $6.16 | $5.85 | $5.87 | $5.37 | 9,715,210 |
| 2018-03-20 | $5.78 | $5.87 | $5.73 | $5.85 | $5.35 | 2,170,470 |
| 2018-03-19 | $5.86 | $5.87 | $5.72 | $5.84 | $5.34 | 2,278,500 |
| 2018-03-16 | $5.82 | $5.88 | $5.80 | $5.84 | $5.34 | 2,731,670 |
| 2018-03-15 | $5.95 | $5.98 | $5.71 | $5.84 | $5.34 | 5,004,480 |
| 2018-03-14 | $6.00 | $6.06 | $5.94 | $5.97 | $5.46 | 2,987,920 |
| 2018-03-13 | $6.07 | $6.12 | $6.01 | $6.03 | $5.51 | 2,996,410 |
| 2018-03-12 | $5.96 | $6.09 | $5.96 | $6.08 | $5.56 | 3,735,830 |
| 2018-03-09 | $5.86 | $5.97 | $5.81 | $5.97 | $5.46 | 4,439,790 |
| 2018-03-08 | $5.75 | $5.87 | $5.75 | $5.83 | $5.33 | 2,418,740 |
| 2018-03-07 | $5.76 | $5.82 | $5.72 | $5.74 | $5.25 | 2,168,800 |
| 2018-03-06 | $5.80 | $5.81 | $5.72 | $5.80 | $5.30 | 2,506,110 |
| 2018-03-05 | $5.85 | $5.86 | $5.69 | $5.80 | $5.30 | 3,472,920 |
| 2018-03-02 | $5.74 | $5.93 | $5.72 | $5.85 | $5.35 | 6,192,100 |
| 2018-03-01 | $5.63 | $5.77 | $5.61 | $5.76 | $5.27 | 4,424,030 |
| 2018-02-28 | $5.62 | $5.67 | $5.54 | $5.67 | $5.19 | 3,303,480 |
| 2018-02-27 | $5.58 | $5.68 | $5.55 | $5.63 | $5.15 | 4,462,940 |
| 2018-02-26 | $5.47 | $5.61 | $5.46 | $5.58 | $5.10 | 4,401,550 |
| 2018-02-23 | $5.45 | $5.50 | $5.42 | $5.46 | $4.99 | 2,284,280 |
| 2018-02-22 | $5.46 | $5.49 | $5.44 | $5.46 | $4.99 | 2,289,290 |
| 2018-02-21 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 0 |
| 2018-02-20 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 0 |
| 2018-02-19 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 0 |
| 2018-02-16 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 0 |
| 2018-02-15 | $5.43 | $5.43 | $5.43 | $5.43 | $4.97 | 0 |
| 2018-02-14 | $5.40 | $5.45 | $5.35 | $5.43 | $4.97 | 3,042,350 |
| 2018-02-13 | $5.38 | $5.41 | $5.33 | $5.38 | $4.92 | 2,966,000 |
| 2018-02-12 | $5.25 | $5.44 | $5.24 | $5.38 | $4.92 | 5,515,220 |
| 2018-02-09 | $5.28 | $5.39 | $5.11 | $5.17 | $4.73 | 5,749,800 |
| 2018-02-08 | $5.37 | $5.51 | $5.20 | $5.47 | $5.00 | 5,233,400 |
| 2018-02-07 | $5.51 | $5.56 | $5.15 | $5.38 | $4.92 | 3,951,100 |
| 2018-02-06 | $5.83 | $5.83 | $5.45 | $5.45 | $4.98 | 3,879,100 |
| 2018-02-05 | $5.90 | $5.92 | $5.85 | $5.86 | $5.36 | 1,799,420 |
| 2018-02-02 | $5.99 | $6.02 | $5.85 | $5.95 | $5.44 | 2,937,480 |
| 2018-02-01 | $6.26 | $6.30 | $5.88 | $5.99 | $5.48 | 4,780,900 |
| 2018-01-31 | $6.61 | $6.61 | $6.22 | $6.26 | $5.72 | 5,085,400 |
| 2018-01-30 | $6.56 | $6.61 | $6.56 | $6.57 | $6.01 | 1,813,000 |
| 2018-01-29 | $6.70 | $6.70 | $6.54 | $6.56 | $6.00 | 5,136,790 |
| 2018-01-26 | $6.80 | $6.81 | $6.73 | $6.75 | $6.17 | 2,033,070 |
| 2018-01-25 | $6.75 | $6.86 | $6.75 | $6.77 | $6.19 | 3,685,720 |
| 2018-01-24 | $6.71 | $6.76 | $6.66 | $6.75 | $6.17 | 2,648,080 |
| 2018-01-23 | $6.68 | $6.77 | $6.65 | $6.68 | $6.11 | 2,035,950 |
| 2018-01-22 | $6.62 | $6.71 | $6.59 | $6.68 | $6.11 | 2,804,540 |
| 2018-01-19 | $6.65 | $6.66 | $6.59 | $6.61 | $6.04 | 2,411,800 |
| 2018-01-18 | $6.59 | $6.70 | $6.55 | $6.65 | $6.08 | 3,944,970 |
| 2018-01-17 | $6.72 | $6.73 | $6.50 | $6.58 | $6.02 | 6,478,730 |
| 2018-01-16 | $6.75 | $6.87 | $6.65 | $6.72 | $6.15 | 6,343,490 |
| 2018-01-15 | $7.13 | $7.13 | $6.76 | $6.79 | $6.21 | 6,831,890 |
| 2018-01-12 | $7.16 | $7.21 | $7.13 | $7.14 | $6.53 | 3,475,800 |
| 2018-01-11 | $7.11 | $7.17 | $7.11 | $7.16 | $6.55 | 2,632,900 |
| 2018-01-10 | $7.16 | $7.19 | $7.09 | $7.14 | $6.53 | 5,299,400 |
| 2018-01-09 | $7.16 | $7.16 | $7.10 | $7.14 | $6.53 | 5,125,480 |
| 2018-01-08 | $7.24 | $7.24 | $7.09 | $7.16 | $6.55 | 9,658,260 |
| 2018-01-05 | $7.36 | $7.36 | $7.19 | $7.24 | $6.62 | 12,389,770 |
| 2018-01-04 | $7.81 | $7.82 | $7.32 | $7.39 | $6.76 | 22,171,530 |
| 2018-01-03 | $7.90 | $7.92 | $7.74 | $7.84 | $7.17 | 8,662,410 |
| 2018-01-02 | $8.01 | $8.08 | $7.85 | $7.89 | $7.22 | 7,724,550 |
| 2018-01-01 | $8.05 | $8.05 | $8.05 | $8.05 | $7.36 | 0 |
| 2017-12-29 | $7.75 | $8.09 | $7.74 | $8.05 | $7.36 | 8,809,110 |
| 2017-12-28 | $7.60 | $7.82 | $7.58 | $7.80 | $7.13 | 3,898,690 |
| 2017-12-27 | $7.54 | $7.70 | $7.49 | $7.66 | $7.01 | 4,550,680 |
| 2017-12-26 | $7.47 | $7.60 | $7.38 | $7.59 | $6.94 | 3,117,030 |
| 2017-12-25 | $7.62 | $7.65 | $7.30 | $7.50 | $6.86 | 4,221,750 |
| 2017-12-22 | $7.74 | $7.77 | $7.55 | $7.59 | $6.94 | 2,145,520 |
| 2017-12-21 | $7.75 | $7.83 | $7.73 | $7.73 | $7.07 | 2,306,580 |
| 2017-12-20 | $7.70 | $7.87 | $7.70 | $7.78 | $7.11 | 3,604,930 |
| 2017-12-19 | $7.73 | $7.80 | $7.66 | $7.73 | $7.07 | 1,456,760 |
| 2017-12-18 | $7.58 | $7.78 | $7.57 | $7.73 | $7.07 | 7,383,200 |
| 2017-12-15 | $7.58 | $7.75 | $7.55 | $7.60 | $6.95 | 2,921,140 |
| 2017-12-14 | $7.64 | $7.69 | $7.52 | $7.58 | $6.93 | 2,364,870 |
| 2017-12-13 | $7.52 | $7.75 | $7.45 | $7.72 | $7.06 | 3,082,750 |
| 2017-12-12 | $7.54 | $7.57 | $7.46 | $7.54 | $6.90 | 1,331,410 |
| 2017-12-11 | $7.59 | $7.64 | $7.40 | $7.58 | $6.93 | 3,230,980 |
| 2017-12-08 | $7.44 | $7.60 | $7.38 | $7.54 | $6.90 | 3,897,100 |
| 2017-12-07 | $7.40 | $7.46 | $7.29 | $7.41 | $6.78 | 2,048,700 |
| 2017-12-06 | $7.32 | $7.42 | $7.22 | $7.39 | $6.76 | 1,919,970 |
| 2017-12-05 | $7.35 | $7.37 | $7.21 | $7.33 | $6.70 | 1,838,460 |
| 2017-12-04 | $7.41 | $7.43 | $7.36 | $7.37 | $6.74 | 812,600 |
| 2017-12-01 | $7.39 | $7.50 | $7.36 | $7.40 | $6.77 | 1,590,800 |
| 2017-11-30 | $7.26 | $7.40 | $7.20 | $7.40 | $6.77 | 1,890,150 |
| 2017-11-29 | $7.24 | $7.28 | $7.16 | $7.25 | $6.63 | 1,235,020 |
| 2017-11-28 | $7.18 | $7.25 | $7.13 | $7.23 | $6.61 | 1,753,760 |
| 2017-11-27 | $7.21 | $7.32 | $7.17 | $7.18 | $6.57 | 1,166,250 |
| 2017-11-24 | $7.15 | $7.31 | $7.15 | $7.22 | $6.60 | 1,537,310 |
| 2017-11-23 | $7.40 | $7.48 | $7.15 | $7.20 | $6.58 | 4,615,910 |
| 2017-11-22 | $7.54 | $7.58 | $7.41 | $7.43 | $6.79 | 3,782,980 |
| 2017-11-21 | $7.77 | $7.88 | $7.43 | $7.54 | $6.90 | 5,452,550 |
| 2017-11-20 | $7.68 | $7.76 | $7.32 | $7.75 | $7.09 | 3,088,760 |
| 2017-11-17 | $7.95 | $8.07 | $7.69 | $7.70 | $7.04 | 4,613,100 |
| 2017-11-16 | $7.75 | $7.97 | $7.75 | $7.97 | $7.29 | 4,850,570 |
| 2017-11-15 | $7.75 | $7.94 | $7.73 | $7.78 | $7.11 | 4,318,020 |
| 2017-11-14 | $7.95 | $8.09 | $7.73 | $7.75 | $7.09 | 5,681,760 |
| 2017-11-13 | $7.51 | $8.20 | $7.50 | $7.92 | $7.24 | 11,385,610 |
| 2017-11-10 | $7.42 | $7.75 | $7.42 | $7.58 | $6.93 | 4,922,900 |
| 2017-11-09 | $7.44 | $7.49 | $7.40 | $7.45 | $6.81 | 1,428,300 |
| 2017-11-08 | $7.33 | $7.50 | $7.33 | $7.46 | $6.82 | 1,840,860 |
| 2017-11-07 | $7.44 | $7.50 | $7.30 | $7.39 | $6.76 | 3,235,010 |
| 2017-11-06 | $7.33 | $7.46 | $7.33 | $7.43 | $6.79 | 1,754,830 |
| 2017-11-03 | $7.36 | $7.45 | $7.24 | $7.32 | $6.69 | 2,259,020 |
| 2017-11-02 | $7.47 | $7.47 | $7.37 | $7.40 | $6.77 | 1,629,200 |
| 2017-11-01 | $7.54 | $7.57 | $7.45 | $7.45 | $6.81 | 1,907,900 |
| 2017-10-31 | $7.54 | $7.59 | $7.47 | $7.50 | $6.86 | 2,394,650 |
| 2017-10-30 | $7.58 | $7.77 | $7.47 | $7.58 | $6.93 | 1,854,800 |
| 2017-10-27 | $7.65 | $7.70 | $7.35 | $7.67 | $7.01 | 1,943,140 |
| 2017-10-26 | $7.62 | $7.67 | $7.61 | $7.65 | $7.00 | 1,233,900 |
| 2017-10-25 | $7.63 | $7.70 | $7.59 | $7.65 | $7.00 | 991,800 |
| 2017-10-24 | $7.66 | $7.66 | $7.57 | $7.60 | $6.95 | 1,148,900 |
| 2017-10-23 | $7.54 | $7.69 | $7.54 | $7.66 | $7.01 | 1,927,360 |
| 2017-10-20 | $7.38 | $7.61 | $7.34 | $7.55 | $6.90 | 2,492,400 |
| 2017-10-19 | $7.53 | $7.56 | $7.38 | $7.38 | $6.75 | 2,451,970 |
| 2017-10-18 | $7.61 | $7.64 | $7.51 | $7.53 | $6.89 | 1,302,660 |
| 2017-10-17 | $7.55 | $7.63 | $7.49 | $7.60 | $6.95 | 1,225,730 |
| 2017-10-16 | $7.78 | $7.80 | $7.47 | $7.54 | $6.90 | 4,068,700 |
| 2017-10-13 | $7.75 | $7.82 | $7.67 | $7.81 | $7.14 | 1,810,530 |
| 2017-10-12 | $7.78 | $7.78 | $7.73 | $7.75 | $7.09 | 1,161,130 |
| 2017-10-11 | $7.81 | $7.82 | $7.72 | $7.75 | $7.09 | 2,114,970 |
| 2017-10-10 | $7.69 | $7.82 | $7.69 | $7.82 | $7.15 | 1,789,800 |
| 2017-10-09 | $7.77 | $7.86 | $7.67 | $7.69 | $7.03 | 3,224,620 |
| 2017-10-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.02 | 0 |
| 2017-10-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.02 | 0 |
| 2017-10-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.02 | 0 |
| 2017-10-03 | $7.68 | $7.68 | $7.68 | $7.68 | $7.02 | 0 |
| 2017-10-02 | $7.68 | $7.68 | $7.68 | $7.68 | $7.02 | 0 |
| 2017-09-29 | $7.66 | $7.72 | $7.64 | $7.68 | $7.02 | 1,586,200 |
| 2017-09-28 | $7.77 | $7.77 | $7.63 | $7.65 | $7.00 | 2,531,350 |
| 2017-09-27 | $7.80 | $7.80 | $7.71 | $7.75 | $7.09 | 2,384,900 |
| 2017-09-26 | $7.98 | $8.09 | $7.69 | $7.77 | $7.11 | 6,390,340 |
| 2017-09-25 | $8.01 | $8.25 | $8.01 | $8.05 | $7.36 | 6,715,930 |
| 2017-09-22 | $8.00 | $8.37 | $7.97 | $8.00 | $7.32 | 10,656,050 |
| 2017-09-21 | $7.90 | $7.96 | $7.82 | $7.83 | $7.16 | 2,269,520 |
| 2017-09-20 | $7.80 | $7.92 | $7.80 | $7.91 | $7.23 | 2,436,480 |
| 2017-09-19 | $7.90 | $7.90 | $7.78 | $7.79 | $7.12 | 1,661,020 |
| 2017-09-18 | $7.83 | $7.92 | $7.80 | $7.86 | $7.19 | 1,726,140 |
| 2017-09-15 | $7.95 | $7.95 | $7.82 | $7.83 | $7.16 | 2,106,910 |
| 2017-09-14 | $8.00 | $8.00 | $7.90 | $7.94 | $7.26 | 2,456,660 |
| 2017-09-13 | $7.90 | $8.01 | $7.87 | $7.99 | $7.31 | 3,041,670 |
| 2017-09-12 | $8.04 | $8.04 | $7.88 | $7.90 | $7.22 | 4,824,530 |
| 2017-09-11 | $8.00 | $8.04 | $7.93 | $8.03 | $7.34 | 4,556,380 |
| 2017-09-08 | $7.95 | $8.09 | $7.92 | $8.00 | $7.32 | 6,387,760 |
| 2017-09-07 | $7.85 | $8.02 | $7.81 | $7.98 | $7.30 | 10,457,110 |
| 2017-09-06 | $7.69 | $7.88 | $7.65 | $7.88 | $7.21 | 6,455,020 |
| 2017-09-05 | $7.67 | $7.75 | $7.60 | $7.71 | $7.05 | 3,789,940 |
| 2017-09-04 | $7.52 | $7.73 | $7.44 | $7.68 | $7.02 | 9,041,720 |
| 2017-09-01 | $7.46 | $7.52 | $7.43 | $7.51 | $6.87 | 3,485,870 |
| 2017-08-31 | $7.50 | $7.51 | $7.43 | $7.49 | $6.85 | 2,689,400 |
| 2017-08-30 | $7.46 | $7.52 | $7.44 | $7.50 | $6.86 | 2,679,020 |
| 2017-08-29 | $7.47 | $7.59 | $7.42 | $7.49 | $6.85 | 6,234,850 |
| 2017-08-28 | $7.53 | $7.54 | $7.43 | $7.45 | $6.81 | 5,951,280 |
| 2017-08-25 | $7.30 | $7.48 | $7.26 | $7.45 | $6.81 | 5,610,750 |
| 2017-08-24 | $7.35 | $7.40 | $7.25 | $7.25 | $6.63 | 3,285,000 |
| 2017-08-23 | $7.34 | $7.42 | $7.32 | $7.33 | $6.70 | 2,564,510 |
| 2017-08-22 | $7.43 | $7.46 | $7.36 | $7.37 | $6.74 | 5,858,490 |
| 2017-08-21 | $7.23 | $7.53 | $7.23 | $7.48 | $6.84 | 14,023,480 |
| 2017-08-18 | $7.19 | $7.24 | $7.10 | $7.20 | $6.58 | 5,838,490 |
| 2017-08-17 | $7.18 | $7.25 | $7.16 | $7.24 | $6.62 | 4,230,600 |
| 2017-08-16 | $7.12 | $7.26 | $7.10 | $7.23 | $6.61 | 7,339,240 |
| 2017-08-15 | $7.15 | $7.16 | $7.05 | $7.12 | $6.51 | 3,972,270 |
| 2017-08-14 | $6.95 | $7.15 | $6.95 | $7.14 | $6.53 | 4,355,350 |
| 2017-08-11 | $7.00 | $7.07 | $6.95 | $6.95 | $6.36 | 2,758,200 |
| 2017-08-10 | $7.17 | $7.19 | $7.00 | $7.05 | $6.45 | 5,383,660 |
| 2017-08-09 | $7.22 | $7.22 | $7.15 | $7.18 | $6.57 | 2,096,480 |
| 2017-08-08 | $7.13 | $7.22 | $7.11 | $7.21 | $6.59 | 3,968,020 |
| 2017-08-07 | $7.06 | $7.14 | $7.04 | $7.13 | $6.52 | 2,395,460 |
| 2017-08-04 | $7.05 | $7.10 | $7.00 | $7.03 | $6.43 | 2,530,820 |
| 2017-08-03 | $7.03 | $7.12 | $7.00 | $7.07 | $6.47 | 2,640,670 |
| 2017-08-02 | $7.16 | $7.16 | $7.01 | $7.04 | $6.44 | 5,072,730 |
| 2017-08-01 | $7.25 | $7.25 | $7.10 | $7.16 | $6.55 | 4,481,330 |
| 2017-07-31 | $7.22 | $7.28 | $7.18 | $7.23 | $6.61 | 2,777,910 |
| 2017-07-28 | $7.16 | $7.29 | $7.15 | $7.22 | $6.60 | 5,266,010 |
| 2017-07-27 | $6.99 | $7.17 | $6.96 | $7.14 | $6.53 | 5,462,950 |
| 2017-07-26 | $7.06 | $7.06 | $6.94 | $6.96 | $6.36 | 2,538,670 |
| 2017-07-25 | $7.01 | $7.07 | $7.00 | $7.03 | $6.43 | 1,951,620 |
| 2017-07-24 | $6.93 | $7.01 | $6.91 | $7.00 | $6.40 | 2,215,720 |
| 2017-07-21 | $6.94 | $6.98 | $6.93 | $6.96 | $6.36 | 1,318,020 |
| 2017-07-20 | $6.88 | $7.02 | $6.88 | $6.96 | $6.36 | 3,271,320 |
| 2017-07-19 | $6.83 | $6.92 | $6.78 | $6.90 | $6.31 | 2,009,560 |
| 2017-07-18 | $6.76 | $6.85 | $6.71 | $6.82 | $6.24 | 2,426,590 |
| 2017-07-17 | $6.93 | $6.95 | $6.74 | $6.76 | $6.18 | 5,917,260 |
| 2017-07-14 | $7.04 | $7.07 | $6.96 | $6.99 | $6.39 | 1,947,040 |
| 2017-07-13 | $7.04 | $7.10 | $6.99 | $7.04 | $6.44 | 2,915,400 |
| 2017-07-12 | $7.06 | $7.09 | $6.88 | $6.99 | $6.39 | 4,071,980 |
| 2017-07-11 | $7.08 | $7.12 | $7.07 | $7.07 | $6.47 | 2,022,700 |
| 2017-07-10 | $7.21 | $7.22 | $7.09 | $7.11 | $6.50 | 3,655,780 |
| 2017-07-07 | $7.20 | $7.25 | $7.14 | $7.22 | $6.60 | 2,982,650 |
| 2017-07-06 | $7.22 | $7.25 | $7.16 | $7.22 | $6.60 | 2,978,880 |
| 2017-07-05 | $7.21 | $7.25 | $7.12 | $7.22 | $6.60 | 2,290,990 |
| 2017-07-04 | $7.11 | $7.27 | $7.11 | $7.20 | $6.58 | 5,721,120 |
| 2017-07-03 | $7.09 | $7.15 | $6.98 | $7.14 | $6.53 | 4,356,770 |
| 2017-06-30 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2017-06-29 | $7.05 | $7.05 | $7.05 | $7.05 | $6.45 | 0 |
| 2017-06-28 | $7.12 | $7.15 | $7.05 | $7.05 | $6.45 | 2,974,790 |
| 2017-06-27 | $7.10 | $7.25 | $7.10 | $7.15 | $6.54 | 3,943,820 |
| 2017-06-26 | $7.07 | $7.13 | $7.03 | $7.09 | $6.48 | 3,841,590 |
| 2017-06-23 | $7.20 | $7.20 | $7.00 | $7.07 | $6.47 | 3,015,820 |
| 2017-06-22 | $7.27 | $7.27 | $7.11 | $7.11 | $6.50 | 2,555,100 |
| 2017-06-21 | $7.21 | $7.33 | $7.21 | $7.24 | $6.62 | 2,429,130 |
| 2017-06-20 | $7.25 | $7.38 | $7.17 | $7.19 | $6.58 | 4,497,320 |
| 2017-06-19 | $7.08 | $7.29 | $7.06 | $7.25 | $6.63 | 5,324,420 |
| 2017-06-16 | $7.01 | $7.10 | $7.01 | $7.08 | $6.47 | 3,233,350 |
| 2017-06-15 | $6.87 | $7.04 | $6.86 | $7.03 | $6.43 | 4,082,780 |
| 2017-06-14 | $6.87 | $6.90 | $6.80 | $6.89 | $6.30 | 3,167,490 |
| 2017-06-13 | $6.76 | $6.88 | $6.76 | $6.86 | $6.27 | 3,541,270 |
| 2017-06-12 | $6.93 | $6.93 | $6.77 | $6.77 | $6.19 | 3,465,070 |
| 2017-06-09 | $7.00 | $7.02 | $6.85 | $6.96 | $6.36 | 3,161,210 |
| 2017-06-08 | $7.02 | $7.09 | $6.97 | $6.99 | $6.39 | 2,792,070 |
| 2017-06-07 | $7.01 | $7.08 | $6.97 | $7.06 | $6.46 | 2,462,600 |
| 2017-06-06 | $6.94 | $7.03 | $6.94 | $7.02 | $6.36 | 1,725,000 |
| 2017-06-05 | $6.93 | $6.99 | $6.89 | $6.96 | $6.24 | 2,196,160 |
| 2017-06-02 | $6.77 | $6.94 | $6.65 | $6.88 | $6.17 | 5,287,810 |
| 2017-06-01 | $6.91 | $6.92 | $6.72 | $6.76 | $6.07 | 3,831,670 |
| 2017-05-31 | $6.95 | $7.04 | $6.89 | $6.91 | $6.20 | 3,953,350 |
| 2017-05-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.20 | 0 |
| 2017-05-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.20 | 0 |
| 2017-05-26 | $6.91 | $6.99 | $6.82 | $6.91 | $6.20 | 4,035,600 |
| 2017-05-25 | $6.90 | $6.97 | $6.79 | $6.91 | $6.20 | 4,812,450 |
| 2017-05-24 | $6.79 | $7.00 | $6.66 | $6.89 | $6.18 | 5,716,300 |
| 2017-05-23 | $7.10 | $7.10 | $6.79 | $6.80 | $6.10 | 6,941,870 |
| 2017-05-22 | $7.62 | $7.66 | $7.13 | $7.17 | $6.43 | 9,104,100 |
| 2017-05-19 | $7.68 | $7.71 | $7.61 | $7.63 | $6.85 | 2,384,890 |
| 2017-05-18 | $7.74 | $7.78 | $7.68 | $7.68 | $6.89 | 2,909,300 |
| 2017-05-17 | $7.88 | $7.90 | $7.77 | $7.81 | $7.01 | 5,667,840 |
| 2017-05-16 | $7.78 | $7.91 | $7.59 | $7.88 | $7.07 | 5,538,270 |
| 2017-05-15 | $7.81 | $7.86 | $7.76 | $7.78 | $6.98 | 3,298,520 |
| 2017-05-12 | $7.77 | $7.83 | $7.66 | $7.80 | $7.00 | 3,315,510 |
| 2017-05-11 | $7.67 | $7.80 | $7.57 | $7.80 | $7.00 | 3,742,900 |
| 2017-05-10 | $7.83 | $7.86 | $7.67 | $7.68 | $6.89 | 3,704,270 |
| 2017-05-09 | $7.62 | $7.87 | $7.60 | $7.83 | $7.03 | 3,979,170 |
| 2017-05-08 | $7.72 | $7.78 | $7.60 | $7.62 | $6.84 | 2,312,420 |
| 2017-05-05 | $7.84 | $7.86 | $7.71 | $7.71 | $6.92 | 1,559,510 |
| 2017-05-04 | $7.77 | $7.92 | $7.71 | $7.84 | $7.03 | 3,000,310 |
| 2017-05-03 | $7.89 | $7.90 | $7.72 | $7.77 | $6.97 | 3,074,280 |
| 2017-05-02 | $7.98 | $8.05 | $7.84 | $7.87 | $7.06 | 3,578,600 |
| 2017-05-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.15 | 0 |
| 2017-04-28 | $7.88 | $7.98 | $7.87 | $7.97 | $7.15 | 2,309,610 |
| 2017-04-27 | $7.91 | $7.94 | $7.70 | $7.91 | $7.10 | 3,653,520 |
| 2017-04-26 | $7.94 | $8.07 | $7.88 | $7.90 | $7.09 | 4,340,880 |
| 2017-04-25 | $8.25 | $8.25 | $7.90 | $7.91 | $7.10 | 6,462,510 |
| 2017-04-24 | $8.36 | $8.36 | $8.18 | $8.20 | $7.36 | 3,601,810 |
| 2017-04-21 | $8.32 | $8.41 | $8.24 | $8.37 | $7.51 | 3,903,490 |
| 2017-04-20 | $8.46 | $8.46 | $8.17 | $8.38 | $7.52 | 6,884,440 |
| 2017-04-19 | $8.40 | $8.49 | $8.27 | $8.45 | $7.58 | 5,490,330 |
| 2017-04-18 | $8.40 | $8.49 | $8.26 | $8.46 | $7.59 | 3,752,950 |
| 2017-04-17 | $8.36 | $8.49 | $8.25 | $8.46 | $7.59 | 3,828,580 |
| 2017-04-14 | $8.62 | $8.63 | $8.32 | $8.42 | $7.55 | 5,796,860 |
| 2017-04-13 | $8.62 | $8.67 | $8.54 | $8.66 | $7.77 | 4,206,120 |
| 2017-04-12 | $8.51 | $8.72 | $8.47 | $8.64 | $7.75 | 18,521,440 |
| 2017-04-11 | $8.37 | $8.61 | $8.33 | $8.52 | $7.64 | 7,475,360 |
| 2017-04-10 | $8.30 | $8.41 | $8.22 | $8.37 | $7.51 | 7,731,730 |
| 2017-04-07 | $8.28 | $8.34 | $8.26 | $8.29 | $7.44 | 6,590,580 |
| 2017-04-06 | $8.39 | $8.41 | $8.27 | $8.30 | $7.45 | 6,062,760 |
| 2017-04-05 | $8.22 | $8.38 | $8.22 | $8.37 | $7.51 | 5,986,350 |
| 2017-04-04 | $8.24 | $8.24 | $8.24 | $8.24 | $7.39 | 0 |
| 2017-04-03 | $8.24 | $8.24 | $8.24 | $8.24 | $7.39 | 0 |
| 2017-03-31 | $8.23 | $8.28 | $8.17 | $8.24 | $7.39 | 4,404,040 |
| 2017-03-30 | $8.35 | $8.35 | $8.16 | $8.19 | $7.35 | 8,190,990 |
| 2017-03-29 | $8.50 | $8.61 | $8.38 | $8.38 | $7.52 | 7,728,130 |
| 2017-03-28 | $8.67 | $8.67 | $8.48 | $8.49 | $7.62 | 8,625,650 |
| 2017-03-27 | $8.80 | $8.80 | $8.68 | $8.68 | $7.79 | 4,947,580 |
| 2017-03-24 | $8.76 | $8.88 | $8.69 | $8.80 | $7.90 | 4,961,900 |
| 2017-03-23 | $8.82 | $8.86 | $8.68 | $8.78 | $7.88 | 7,340,750 |
| 2017-03-22 | $8.87 | $8.91 | $8.73 | $8.86 | $7.95 | 8,179,420 |
| 2017-03-21 | $8.77 | $8.93 | $8.72 | $8.91 | $7.99 | 8,026,430 |
| 2017-03-20 | $8.72 | $8.82 | $8.70 | $8.77 | $7.87 | 4,559,810 |
| 2017-03-17 | $8.78 | $8.87 | $8.71 | $8.72 | $7.82 | 7,722,230 |
| 2017-03-16 | $8.73 | $8.84 | $8.73 | $8.79 | $7.89 | 5,213,460 |
| 2017-03-15 | $8.95 | $8.95 | $8.68 | $8.74 | $7.84 | 10,492,520 |
| 2017-03-14 | $8.98 | $8.98 | $8.86 | $8.92 | $8.00 | 6,271,590 |
| 2017-03-13 | $9.00 | $9.06 | $8.91 | $8.99 | $8.07 | 8,551,520 |
| 2017-03-10 | $8.94 | $9.02 | $8.88 | $9.02 | $8.09 | 8,102,900 |
| 2017-03-09 | $8.80 | $9.04 | $8.80 | $8.95 | $8.03 | 15,628,930 |
| 2017-03-08 | $8.88 | $8.91 | $8.76 | $8.83 | $7.92 | 4,031,780 |
| 2017-03-07 | $8.86 | $8.88 | $8.78 | $8.86 | $7.95 | 4,752,900 |
| 2017-03-06 | $8.74 | $8.87 | $8.72 | $8.86 | $7.95 | 6,252,520 |
| 2017-03-03 | $8.65 | $8.73 | $8.63 | $8.71 | $7.81 | 2,826,220 |
| 2017-03-02 | $8.78 | $8.85 | $8.65 | $8.68 | $7.79 | 3,547,810 |
| 2017-03-01 | $8.71 | $8.84 | $8.71 | $8.79 | $7.89 | 5,712,450 |
| 2017-02-28 | $8.76 | $8.79 | $8.65 | $8.69 | $7.80 | 3,734,670 |
| 2017-02-27 | $8.73 | $8.89 | $8.69 | $8.75 | $7.85 | 8,970,350 |
| 2017-02-24 | $8.65 | $8.70 | $8.61 | $8.67 | $7.78 | 4,197,350 |
| 2017-02-23 | $8.75 | $8.77 | $8.58 | $8.63 | $7.74 | 6,492,690 |
| 2017-02-22 | $8.77 | $8.80 | $8.70 | $8.75 | $7.85 | 5,075,750 |
| 2017-02-21 | $8.71 | $8.80 | $8.70 | $8.76 | $7.86 | 4,965,310 |
| 2017-02-20 | $8.62 | $8.77 | $8.59 | $8.76 | $7.86 | 6,762,030 |
| 2017-02-17 | $8.70 | $8.77 | $8.60 | $8.63 | $7.74 | 5,323,660 |
| 2017-02-16 | $8.77 | $8.78 | $8.62 | $8.75 | $7.85 | 9,043,280 |
| 2017-02-15 | $8.93 | $8.97 | $8.71 | $8.80 | $7.90 | 9,484,560 |
| 2017-02-14 | $8.95 | $8.97 | $8.84 | $8.96 | $8.04 | 4,995,290 |
| 2017-02-13 | $8.98 | $9.15 | $8.92 | $8.99 | $8.07 | 7,634,520 |
| 2017-02-10 | $8.94 | $9.02 | $8.85 | $8.99 | $8.07 | 6,512,430 |
| 2017-02-09 | $8.91 | $8.96 | $8.84 | $8.96 | $8.04 | 7,772,100 |
| 2017-02-08 | $8.93 | $8.94 | $8.84 | $8.92 | $8.00 | 8,292,390 |
| 2017-02-07 | $8.71 | $9.03 | $8.71 | $8.94 | $8.02 | 13,182,060 |
| 2017-02-06 | $8.72 | $8.80 | $8.66 | $8.74 | $7.84 | 4,713,500 |
| 2017-02-03 | $8.82 | $8.85 | $8.60 | $8.72 | $7.82 | 3,782,510 |
| 2017-02-02 | $8.83 | $8.83 | $8.83 | $8.83 | $7.92 | 0 |
| 2017-02-01 | $8.83 | $8.83 | $8.83 | $8.83 | $7.92 | 0 |
| 2017-01-31 | $8.83 | $8.83 | $8.83 | $8.83 | $7.92 | 0 |
| 2017-01-30 | $8.83 | $8.83 | $8.83 | $8.83 | $7.92 | 0 |
| 2017-01-27 | $8.83 | $8.83 | $8.83 | $8.83 | $7.92 | 0 |
| 2017-01-26 | $8.76 | $8.90 | $8.73 | $8.83 | $7.92 | 3,933,690 |
| 2017-01-25 | $8.74 | $8.80 | $8.69 | $8.76 | $7.86 | 2,933,250 |
| 2017-01-24 | $8.73 | $8.85 | $8.66 | $8.78 | $7.88 | 3,664,660 |
| 2017-01-23 | $8.55 | $8.93 | $8.55 | $8.72 | $7.82 | 7,586,680 |
| 2017-01-20 | $8.39 | $8.64 | $8.39 | $8.59 | $7.71 | 3,384,500 |
| 2017-01-19 | $8.36 | $8.43 | $8.20 | $8.37 | $7.51 | 2,027,750 |
| 2017-01-18 | $8.35 | $8.44 | $8.29 | $8.42 | $7.55 | 2,251,460 |
| 2017-01-17 | $8.22 | $8.46 | $8.07 | $8.41 | $7.55 | 4,203,220 |
| 2017-01-16 | $8.41 | $8.43 | $7.70 | $8.30 | $7.45 | 9,962,640 |
| 2017-01-13 | $8.59 | $8.64 | $8.42 | $8.50 | $7.63 | 3,763,790 |
| 2017-01-12 | $8.70 | $8.70 | $8.50 | $8.55 | $7.67 | 3,985,140 |
| 2017-01-11 | $8.82 | $8.88 | $8.61 | $8.63 | $7.74 | 5,318,930 |
| 2017-01-10 | $8.89 | $8.98 | $8.81 | $8.83 | $7.92 | 5,006,150 |
| 2017-01-09 | $8.74 | $9.06 | $8.68 | $8.93 | $8.01 | 11,304,970 |
| 2017-01-06 | $8.65 | $8.86 | $8.65 | $8.78 | $7.88 | 9,193,120 |
| 2017-01-05 | $8.69 | $8.75 | $8.62 | $8.67 | $7.78 | 4,724,170 |
| 2017-01-04 | $8.74 | $8.74 | $8.60 | $8.69 | $7.80 | 5,040,400 |
| 2017-01-03 | $8.74 | $8.85 | $8.68 | $8.73 | $7.83 | 6,646,920 |
| 2017-01-02 | $8.75 | $8.75 | $8.75 | $8.75 | $7.85 | 0 |
| 2016-12-30 | $8.67 | $8.78 | $8.61 | $8.75 | $7.85 | 5,443,620 |
| 2016-12-29 | $8.64 | $8.69 | $8.57 | $8.64 | $7.75 | 4,043,440 |
| 2016-12-28 | $8.61 | $8.83 | $8.52 | $8.66 | $7.77 | 7,949,540 |
| 2016-12-27 | $8.46 | $8.70 | $8.44 | $8.63 | $7.74 | 10,993,160 |
| 2016-12-26 | $8.38 | $8.46 | $8.17 | $8.43 | $7.56 | 4,304,390 |
| 2016-12-23 | $8.40 | $8.45 | $8.26 | $8.37 | $7.51 | 4,749,870 |
| 2016-12-22 | $8.48 | $8.54 | $8.41 | $8.42 | $7.55 | 3,498,740 |
| 2016-12-21 | $8.45 | $8.52 | $8.40 | $8.50 | $7.63 | 5,207,350 |
| 2016-12-20 | $8.52 | $8.56 | $8.35 | $8.46 | $7.59 | 6,225,920 |
| 2016-12-19 | $8.61 | $8.71 | $8.46 | $8.52 | $7.64 | 11,357,960 |
| 2016-12-16 | $8.26 | $8.39 | $8.26 | $8.34 | $7.48 | 4,251,090 |
| 2016-12-15 | $8.17 | $8.32 | $8.11 | $8.25 | $7.40 | 5,955,500 |
| 2016-12-14 | $8.14 | $8.23 | $8.08 | $8.17 | $7.33 | 5,317,260 |
| 2016-12-13 | $7.94 | $8.21 | $7.94 | $8.13 | $7.29 | 8,196,100 |
| 2016-12-12 | $8.42 | $8.43 | $7.91 | $8.00 | $7.18 | 9,269,210 |
| 2016-12-09 | $8.47 | $8.50 | $8.35 | $8.39 | $7.53 | 5,210,330 |
| 2016-12-08 | $8.60 | $8.61 | $8.40 | $8.50 | $7.63 | 8,927,100 |
| 2016-12-07 | $8.12 | $8.65 | $8.12 | $8.61 | $7.73 | 19,850,500 |
| 2016-12-06 | $8.13 | $8.24 | $8.05 | $8.11 | $7.28 | 7,135,600 |
| 2016-12-05 | $8.13 | $8.13 | $7.98 | $8.12 | $7.29 | 11,628,830 |
| 2016-12-02 | $8.34 | $8.37 | $8.16 | $8.20 | $7.36 | 9,066,840 |
| 2016-12-01 | $8.43 | $8.53 | $8.29 | $8.37 | $7.51 | 8,353,170 |
| 2016-11-30 | $8.45 | $8.56 | $8.39 | $8.41 | $7.55 | 6,085,810 |
| 2016-11-29 | $8.46 | $8.53 | $8.36 | $8.45 | $7.58 | 7,931,430 |
| 2016-11-28 | $8.48 | $8.53 | $8.36 | $8.45 | $7.58 | 6,619,720 |
| 2016-11-25 | $8.47 | $8.50 | $8.19 | $8.44 | $7.57 | 15,111,140 |
| 2016-11-24 | $8.66 | $8.66 | $8.38 | $8.49 | $7.62 | 13,876,700 |
| 2016-11-23 | $8.73 | $8.75 | $8.59 | $8.67 | $7.78 | 9,783,160 |
| 2016-11-22 | $8.70 | $8.77 | $8.62 | $8.70 | $7.81 | 7,533,200 |
| 2016-11-21 | $8.66 | $8.77 | $8.64 | $8.68 | $7.79 | 5,194,580 |
| 2016-11-18 | $8.79 | $8.80 | $8.66 | $8.69 | $7.80 | 5,232,900 |
| 2016-11-17 | $8.82 | $8.82 | $8.66 | $8.78 | $7.88 | 5,660,410 |
| 2016-11-16 | $8.83 | $8.97 | $8.79 | $8.82 | $7.91 | 8,513,790 |
| 2016-11-15 | $8.75 | $8.84 | $8.61 | $8.82 | $7.91 | 8,467,090 |
| 2016-11-14 | $8.80 | $8.84 | $8.67 | $8.76 | $7.86 | 8,882,070 |
| 2016-11-11 | $8.73 | $8.85 | $8.69 | $8.76 | $7.86 | 7,906,660 |
| 2016-11-10 | $8.79 | $8.83 | $8.63 | $8.72 | $7.82 | 10,541,060 |
| 2016-11-09 | $8.79 | $8.85 | $8.50 | $8.65 | $7.76 | 9,913,670 |
| 2016-11-08 | $8.83 | $8.86 | $8.72 | $8.77 | $7.87 | 6,623,650 |
| 2016-11-07 | $8.80 | $8.90 | $8.66 | $8.83 | $7.92 | 15,434,980 |
| 2016-11-04 | $8.61 | $8.80 | $8.58 | $8.75 | $7.85 | 12,595,140 |
| 2016-11-03 | $8.50 | $8.85 | $8.50 | $8.57 | $7.69 | 14,492,150 |
| 2016-11-02 | $8.54 | $8.71 | $8.54 | $8.60 | $7.72 | 14,423,970 |
| 2016-11-01 | $8.24 | $8.67 | $8.23 | $8.62 | $7.73 | 21,559,570 |
| 2016-10-31 | $8.16 | $8.24 | $8.13 | $8.23 | $7.38 | 0 |
| 2016-10-28 | $8.27 | $8.28 | $8.12 | $8.20 | $7.36 | 5,509,500 |
| 2016-10-27 | $8.18 | $8.30 | $8.10 | $8.23 | $7.38 | 8,745,730 |
| 2016-10-26 | $8.27 | $8.33 | $8.06 | $8.17 | $7.33 | 13,136,940 |
| 2016-10-25 | $8.30 | $8.35 | $8.23 | $8.29 | $7.44 | 9,409,870 |
| 2016-10-24 | $8.35 | $8.39 | $8.20 | $8.29 | $7.44 | 15,326,520 |
| 2016-10-21 | $8.49 | $8.52 | $8.19 | $8.39 | $7.53 | 17,482,710 |
| 2016-10-20 | $8.32 | $8.59 | $8.32 | $8.50 | $7.63 | 16,402,410 |
| 2016-10-19 | $8.36 | $8.46 | $8.30 | $8.34 | $7.48 | 16,378,570 |
| 2016-10-18 | $8.20 | $8.49 | $8.19 | $8.42 | $7.55 | 27,424,480 |
| 2016-10-17 | $8.05 | $8.30 | $8.03 | $8.27 | $7.42 | 25,920,160 |
| 2016-10-14 | $8.11 | $8.15 | $7.93 | $8.05 | $7.22 | 18,134,280 |
| 2016-10-13 | $8.30 | $8.30 | $8.08 | $8.12 | $7.29 | 18,875,660 |
| 2016-10-12 | $8.14 | $8.35 | $8.11 | $8.29 | $7.44 | 22,474,410 |
| 2016-10-11 | $8.17 | $8.25 | $8.06 | $8.15 | $7.31 | 16,118,290 |
| 2016-10-10 | $7.96 | $8.33 | $7.94 | $8.15 | $7.31 | 23,774,380 |
| 2016-10-07 | $7.97 | $7.97 | $7.97 | $7.97 | $7.15 | 0 |
| 2016-10-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.15 | 0 |
| 2016-10-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.15 | 0 |
| 2016-10-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.15 | 0 |
| 2016-10-03 | $7.97 | $7.97 | $7.97 | $7.97 | $7.15 | 0 |
| 2016-09-30 | $7.75 | $8.07 | $7.75 | $7.97 | $7.15 | 25,649,760 |
| 2016-09-29 | $7.60 | $8.15 | $7.60 | $7.87 | $7.06 | 44,800,030 |
| 2016-09-28 | $7.35 | $7.45 | $7.34 | $7.41 | $6.65 | 9,079,090 |
| 2016-09-27 | $7.32 | $7.42 | $7.23 | $7.35 | $6.59 | 11,003,040 |
| 2016-09-26 | $7.56 | $7.57 | $7.31 | $7.35 | $6.59 | 13,262,600 |
| 2016-09-23 | $7.55 | $7.62 | $7.53 | $7.58 | $6.80 | 7,589,660 |
| 2016-09-22 | $7.61 | $7.61 | $7.53 | $7.54 | $6.77 | 6,616,540 |
| 2016-09-21 | $7.52 | $7.61 | $7.48 | $7.57 | $6.79 | 8,296,820 |
| 2016-09-20 | $7.50 | $7.57 | $7.48 | $7.51 | $6.74 | 6,638,660 |
| 2016-09-19 | $7.42 | $7.56 | $7.41 | $7.54 | $6.77 | 9,645,680 |
| 2016-09-16 | $7.41 | $7.41 | $7.41 | $7.41 | $6.65 | 0 |
| 2016-09-15 | $7.41 | $7.41 | $7.41 | $7.41 | $6.65 | 0 |
| 2016-09-14 | $7.32 | $7.45 | $7.26 | $7.41 | $6.65 | 9,844,370 |
| 2016-09-13 | $7.36 | $7.42 | $7.29 | $7.36 | $6.60 | 11,399,770 |
| 2016-09-12 | $7.51 | $7.56 | $7.25 | $7.28 | $6.53 | 22,631,930 |
| 2016-09-09 | $7.72 | $7.79 | $7.63 | $7.72 | $6.93 | 22,923,340 |
| 2016-09-08 | $7.70 | $7.78 | $7.60 | $7.77 | $6.97 | 19,070,000 |
| 2016-09-07 | $7.64 | $7.85 | $7.60 | $7.77 | $6.97 | 19,010,910 |
| 2016-09-06 | $7.46 | $7.66 | $7.40 | $7.64 | $6.85 | 12,012,550 |
| 2016-09-05 | $7.50 | $7.60 | $7.41 | $7.50 | $6.73 | 9,827,700 |
| 2016-09-02 | $7.48 | $7.56 | $7.41 | $7.42 | $6.66 | 8,404,420 |
| 2016-09-01 | $7.45 | $7.65 | $7.45 | $7.50 | $6.73 | 12,183,450 |
| 2016-08-31 | $7.55 | $7.63 | $7.40 | $7.44 | $6.68 | 12,306,810 |
| 2016-08-30 | $7.51 | $7.72 | $7.50 | $7.51 | $6.74 | 19,851,470 |
| 2016-08-29 | $7.25 | $7.52 | $7.24 | $7.46 | $6.69 | 16,463,130 |
| 2016-08-26 | $7.24 | $7.34 | $7.19 | $7.23 | $6.49 | 6,140,270 |
| 2016-08-25 | $7.29 | $7.29 | $7.11 | $7.22 | $6.48 | 7,669,820 |
| 2016-08-24 | $7.31 | $7.39 | $7.30 | $7.31 | $6.56 | 4,756,700 |
| 2016-08-23 | $7.21 | $7.33 | $7.20 | $7.28 | $6.53 | 5,508,440 |
| 2016-08-22 | $7.39 | $7.40 | $7.20 | $7.20 | $6.46 | 7,806,500 |
| 2016-08-19 | $7.36 | $7.40 | $7.30 | $7.37 | $6.61 | 5,601,560 |
| 2016-08-18 | $7.32 | $7.41 | $7.29 | $7.33 | $6.58 | 8,661,140 |
| 2016-08-17 | $7.36 | $7.50 | $7.30 | $7.31 | $6.56 | 14,624,790 |
| 2016-08-16 | $7.20 | $7.44 | $7.16 | $7.40 | $6.64 | 20,610,150 |
| 2016-08-15 | $7.06 | $7.23 | $7.03 | $7.18 | $6.44 | 10,291,850 |
| 2016-08-12 | $6.96 | $7.04 | $6.92 | $7.03 | $6.31 | 4,140,270 |
| 2016-08-11 | $7.04 | $7.08 | $6.94 | $6.94 | $6.23 | 6,638,330 |
| 2016-08-10 | $7.05 | $7.11 | $7.05 | $7.05 | $6.33 | 5,110,880 |
| 2016-08-09 | $7.09 | $7.09 | $6.98 | $7.07 | $6.34 | 6,227,830 |
| 2016-08-08 | $6.88 | $7.07 | $6.86 | $7.06 | $6.33 | 7,635,610 |
| 2016-08-05 | $6.90 | $6.95 | $6.85 | $6.90 | $6.19 | 5,467,050 |
| 2016-08-04 | $6.87 | $6.91 | $6.81 | $6.90 | $6.19 | 4,014,740 |
| 2016-08-03 | $6.85 | $6.91 | $6.83 | $6.87 | $6.16 | 3,486,470 |
| 2016-08-02 | $6.85 | $6.89 | $6.80 | $6.89 | $6.18 | 4,273,300 |
| 2016-08-01 | $6.95 | $6.95 | $6.68 | $6.85 | $6.15 | 9,458,520 |
| 2016-07-29 | $7.05 | $7.09 | $6.94 | $6.96 | $6.24 | 5,741,090 |
| 2016-07-28 | $7.03 | $7.07 | $6.96 | $7.03 | $6.31 | 6,055,580 |
| 2016-07-27 | $7.31 | $7.35 | $6.91 | $6.99 | $6.27 | 16,774,360 |
| 2016-07-26 | $7.27 | $7.31 | $7.21 | $7.30 | $6.55 | 9,172,520 |
| 2016-07-25 | $7.07 | $7.30 | $7.05 | $7.29 | $6.54 | 15,375,320 |
| 2016-07-22 | $7.15 | $7.19 | $7.07 | $7.08 | $6.35 | 6,820,140 |
| 2016-07-21 | $7.15 | $7.23 | $7.13 | $7.17 | $6.43 | 7,254,300 |
| 2016-07-20 | $7.15 | $7.21 | $7.14 | $7.15 | $6.42 | 7,082,030 |
| 2016-07-19 | $7.11 | $7.17 | $7.07 | $7.17 | $6.43 | 5,535,770 |
| 2016-07-18 | $7.16 | $7.18 | $7.06 | $7.09 | $6.36 | 5,966,200 |
| 2016-07-15 | $7.15 | $7.22 | $7.14 | $7.18 | $6.44 | 8,070,470 |
| 2016-07-14 | $7.20 | $7.21 | $7.13 | $7.17 | $6.43 | 6,722,510 |
| 2016-07-13 | $7.15 | $7.24 | $7.13 | $7.21 | $6.47 | 11,813,690 |
| 2016-07-12 | $7.09 | $7.14 | $6.95 | $7.13 | $6.40 | 10,508,520 |
| 2016-07-11 | $7.09 | $7.15 | $7.06 | $7.07 | $6.34 | 8,689,170 |
| 2016-07-08 | $7.09 | $7.15 | $7.06 | $7.09 | $6.36 | 7,671,990 |
| 2016-07-07 | $7.17 | $7.22 | $7.05 | $7.11 | $6.38 | 12,381,360 |
| 2016-07-06 | $7.09 | $7.10 | $7.02 | $7.08 | $6.35 | 7,053,500 |
| 2016-07-05 | $7.09 | $7.12 | $7.04 | $7.10 | $6.37 | 8,359,110 |
| 2016-07-04 | $6.93 | $7.09 | $6.91 | $7.07 | $6.34 | 9,386,500 |
| 2016-07-01 | $7.01 | $7.05 | $6.93 | $6.96 | $6.24 | 6,711,180 |
| 2016-06-30 | $7.02 | $7.07 | $6.93 | $7.00 | $6.28 | 10,644,930 |
| 2016-06-29 | $7.10 | $7.14 | $6.98 | $7.03 | $6.31 | 10,134,600 |
| 2016-06-28 | $6.86 | $7.10 | $6.82 | $7.08 | $6.35 | 14,592,140 |
| 2016-06-27 | $6.70 | $6.89 | $6.64 | $6.89 | $6.18 | 9,152,270 |
| 2016-06-24 | $6.78 | $6.88 | $6.60 | $6.77 | $6.07 | 8,899,680 |
| 2016-06-23 | $6.83 | $6.86 | $6.71 | $6.82 | $6.12 | 6,371,800 |
| 2016-06-22 | $6.66 | $6.86 | $6.66 | $6.85 | $6.15 | 7,423,180 |
| 2016-06-21 | $6.79 | $6.88 | $6.67 | $6.70 | $6.01 | 6,762,640 |
| 2016-06-20 | $6.75 | $6.78 | $6.61 | $6.78 | $6.08 | 5,515,830 |
| 2016-06-17 | $6.74 | $6.85 | $6.69 | $6.73 | $6.04 | 7,224,960 |
| 2016-06-16 | $6.72 | $6.81 | $6.63 | $6.70 | $6.01 | 7,323,020 |
| 2016-06-15 | $6.54 | $6.83 | $6.50 | $6.77 | $6.07 | 6,175,830 |
| 2016-06-14 | $6.55 | $6.62 | $6.53 | $6.56 | $5.84 | 4,467,160 |
| 2016-06-13 | $6.80 | $6.84 | $6.53 | $6.55 | $5.83 | 7,375,070 |
| 2016-06-10 | $6.89 | $6.89 | $6.89 | $6.89 | $6.14 | 0 |
| 2016-06-09 | $6.89 | $6.89 | $6.89 | $6.89 | $6.14 | 0 |
| 2016-06-08 | $6.84 | $6.92 | $6.80 | $6.89 | $6.14 | 5,814,480 |
| 2016-06-07 | $6.90 | $6.91 | $6.80 | $6.85 | $6.10 | 4,706,460 |
| 2016-06-06 | $6.93 | $6.96 | $6.84 | $6.90 | $6.15 | 5,295,840 |
| 2016-06-03 | $6.88 | $6.94 | $6.82 | $6.91 | $6.15 | 7,738,690 |
| 2016-06-02 | $6.86 | $6.89 | $6.80 | $6.88 | $6.13 | 5,907,990 |
| 2016-06-01 | $6.85 | $6.91 | $6.80 | $6.82 | $6.07 | 7,890,870 |
| 2016-05-31 | $6.57 | $6.85 | $6.55 | $6.84 | $6.09 | 8,563,160 |
| 2016-05-30 | $6.53 | $6.63 | $6.49 | $6.57 | $5.85 | 4,165,940 |
| 2016-05-27 | $6.55 | $6.61 | $6.51 | $6.56 | $5.84 | 3,128,450 |
| 2016-05-26 | $6.51 | $6.59 | $6.41 | $6.57 | $5.85 | 4,206,090 |
| 2016-05-25 | $6.55 | $6.63 | $6.51 | $6.54 | $5.82 | 4,438,560 |
| 2016-05-24 | $6.58 | $6.60 | $6.48 | $6.52 | $5.81 | 4,090,560 |
| 2016-05-23 | $6.52 | $6.64 | $6.52 | $6.60 | $5.88 | 3,960,840 |
| 2016-05-20 | $6.47 | $6.54 | $6.41 | $6.53 | $5.82 | 3,359,760 |
| 2016-05-19 | $6.41 | $6.58 | $6.41 | $6.47 | $5.76 | 4,193,800 |
| 2016-05-18 | $6.63 | $6.64 | $6.38 | $6.45 | $5.74 | 5,456,700 |
| 2016-05-17 | $6.68 | $6.73 | $6.57 | $6.69 | $5.96 | 6,070,900 |
| 2016-05-16 | $6.58 | $6.67 | $6.52 | $6.67 | $5.94 | 3,644,840 |
| 2016-05-13 | $6.56 | $6.66 | $6.55 | $6.60 | $5.88 | 3,592,380 |
| 2016-05-12 | $6.52 | $6.60 | $6.45 | $6.59 | $5.87 | 4,732,470 |
| 2016-05-11 | $6.71 | $6.74 | $6.62 | $6.63 | $5.90 | 4,844,910 |
| 2016-05-10 | $6.70 | $6.74 | $6.64 | $6.68 | $5.95 | 3,458,990 |
| 2016-05-09 | $6.90 | $6.94 | $6.65 | $6.69 | $5.96 | 7,438,770 |
| 2016-05-06 | $7.22 | $7.25 | $6.92 | $6.94 | $6.18 | 11,622,530 |
| 2016-05-05 | $7.20 | $7.26 | $7.15 | $7.23 | $6.44 | 6,851,190 |
| 2016-05-04 | $7.22 | $7.29 | $7.17 | $7.21 | $6.42 | 8,949,920 |
| 2016-05-03 | $7.10 | $7.28 | $7.02 | $7.28 | $6.48 | 12,565,880 |
| 2016-05-02 | $7.11 | $7.11 | $7.11 | $7.11 | $6.33 | 0 |
| 2016-04-29 | $7.11 | $7.16 | $7.08 | $7.11 | $6.33 | 8,561,770 |
| 2016-04-28 | $7.07 | $7.12 | $6.93 | $7.11 | $6.33 | 8,543,190 |
| 2016-04-27 | $7.08 | $7.12 | $7.01 | $7.04 | $6.27 | 6,888,370 |
| 2016-04-26 | $7.02 | $7.10 | $6.94 | $7.10 | $6.32 | 5,794,760 |
| 2016-04-25 | $7.07 | $7.07 | $6.86 | $7.01 | $6.24 | 9,239,790 |
| 2016-04-22 | $7.01 | $7.12 | $6.97 | $7.12 | $6.34 | 8,439,500 |
| 2016-04-21 | $7.17 | $7.24 | $7.09 | $7.10 | $6.32 | 8,165,060 |
| 2016-04-20 | $7.61 | $7.63 | $7.02 | $7.18 | $6.39 | 15,271,140 |
| 2016-04-19 | $7.61 | $7.69 | $7.51 | $7.58 | $6.75 | 9,291,980 |
| 2016-04-18 | $7.62 | $7.69 | $7.46 | $7.66 | $6.82 | 12,093,890 |
| 2016-04-15 | $7.71 | $7.77 | $7.58 | $7.62 | $6.79 | 18,878,170 |
| 2016-04-14 | $7.47 | $7.57 | $7.39 | $7.57 | $6.74 | 11,670,050 |
| 2016-04-13 | $7.32 | $7.55 | $7.32 | $7.42 | $6.61 | 16,500,340 |
| 2016-04-12 | $7.39 | $7.39 | $7.20 | $7.30 | $6.50 | 8,140,890 |
| 2016-04-11 | $7.23 | $7.45 | $7.23 | $7.37 | $6.56 | 12,461,390 |
| 2016-04-08 | $7.12 | $7.20 | $7.07 | $7.15 | $6.37 | 8,948,310 |
| 2016-04-07 | $7.41 | $7.45 | $7.22 | $7.22 | $6.43 | 11,246,700 |
| 2016-04-06 | $7.40 | $7.45 | $7.30 | $7.41 | $6.60 | 9,857,210 |
| 2016-04-05 | $7.23 | $7.46 | $7.22 | $7.40 | $6.59 | 13,958,750 |
| 2016-04-04 | $7.22 | $7.22 | $7.22 | $7.22 | $6.43 | 0 |
| 2016-04-01 | $7.23 | $7.29 | $7.08 | $7.22 | $6.43 | 10,025,350 |
| 2016-03-31 | $7.28 | $7.35 | $7.22 | $7.24 | $6.45 | 14,220,440 |
| 2016-03-30 | $6.97 | $7.26 | $6.96 | $7.22 | $6.43 | 15,541,230 |
| 2016-03-29 | $7.01 | $7.03 | $6.81 | $6.86 | $6.11 | 7,813,510 |
| 2016-03-28 | $7.09 | $7.18 | $6.96 | $6.99 | $6.23 | 10,248,970 |
| 2016-03-25 | $6.93 | $7.08 | $6.92 | $7.07 | $6.30 | 7,074,170 |
| 2016-03-24 | $7.12 | $7.12 | $6.92 | $6.93 | $6.17 | 9,498,550 |
| 2016-03-23 | $7.06 | $7.15 | $7.03 | $7.13 | $6.35 | 10,575,010 |
| 2016-03-22 | $7.05 | $7.18 | $6.96 | $7.09 | $6.31 | 13,438,260 |
| 2016-03-21 | $7.02 | $7.12 | $7.01 | $7.09 | $6.31 | 14,675,020 |
| 2016-03-18 | $6.83 | $7.02 | $6.82 | $6.97 | $6.21 | 15,616,840 |
| 2016-03-17 | $6.58 | $6.79 | $6.55 | $6.76 | $6.02 | 11,036,870 |
| 2016-03-16 | $6.72 | $6.78 | $6.48 | $6.53 | $5.82 | 5,231,430 |
| 2016-03-15 | $6.61 | $6.69 | $6.55 | $6.59 | $5.87 | 6,527,820 |
| 2016-03-14 | $6.45 | $6.74 | $6.45 | $6.68 | $5.95 | 10,086,490 |
| 2016-03-11 | $6.36 | $6.44 | $6.29 | $6.40 | $5.70 | 3,831,330 |
| 2016-03-10 | $6.52 | $6.59 | $6.32 | $6.38 | $5.68 | 5,325,910 |
| 2016-03-09 | $6.52 | $6.64 | $6.46 | $6.50 | $5.79 | 6,125,090 |
| 2016-03-08 | $6.59 | $6.67 | $6.32 | $6.67 | $5.94 | 8,440,810 |
| 2016-03-07 | $6.43 | $6.66 | $6.43 | $6.59 | $5.87 | 6,306,120 |
| 2016-03-04 | $6.65 | $6.69 | $6.37 | $6.40 | $5.70 | 8,665,090 |
| 2016-03-03 | $6.67 | $6.79 | $6.63 | $6.66 | $5.93 | 9,101,530 |
| 2016-03-02 | $6.41 | $6.70 | $6.35 | $6.68 | $5.95 | 9,552,100 |
| 2016-03-01 | $6.25 | $6.43 | $6.16 | $6.39 | $5.69 | 7,512,920 |
| 2016-02-29 | $6.52 | $6.58 | $6.10 | $6.16 | $5.49 | 8,210,550 |
| 2016-02-26 | $6.55 | $6.62 | $6.40 | $6.54 | $5.82 | 6,614,840 |
| 2016-02-25 | $7.10 | $7.11 | $6.44 | $6.49 | $5.78 | 13,146,040 |
| 2016-02-24 | $7.13 | $7.17 | $6.89 | $7.15 | $6.37 | 14,670,710 |
| 2016-02-23 | $7.23 | $7.28 | $7.05 | $7.16 | $6.38 | 7,784,900 |
| 2016-02-22 | $7.20 | $7.25 | $7.13 | $7.23 | $6.44 | 9,190,920 |
| 2016-02-19 | $7.08 | $7.16 | $7.01 | $7.11 | $6.33 | 6,548,400 |
| 2016-02-18 | $7.18 | $7.33 | $7.09 | $7.09 | $6.31 | 11,671,940 |
| 2016-02-17 | $7.10 | $7.15 | $6.97 | $7.12 | $6.34 | 9,458,640 |
| 2016-02-16 | $6.85 | $7.10 | $6.85 | $7.10 | $6.32 | 9,335,570 |
| 2016-02-15 | $6.67 | $6.87 | $6.59 | $6.83 | $6.08 | 5,135,240 |
| 2016-02-12 | $6.87 | $6.87 | $6.87 | $6.87 | $6.12 | 0 |
| 2016-02-11 | $6.87 | $6.87 | $6.87 | $6.87 | $6.12 | 0 |
| 2016-02-10 | $6.87 | $6.87 | $6.87 | $6.87 | $6.12 | 0 |
| 2016-02-09 | $6.87 | $6.87 | $6.87 | $6.87 | $6.12 | 0 |
| 2016-02-08 | $6.87 | $6.87 | $6.87 | $6.87 | $6.12 | 0 |
| 2016-02-05 | $6.97 | $6.99 | $6.83 | $6.87 | $6.12 | 5,933,010 |
| 2016-02-04 | $6.80 | $6.97 | $6.78 | $6.94 | $6.18 | 7,966,650 |
| 2016-02-03 | $6.65 | $6.85 | $6.61 | $6.78 | $6.04 | 6,142,050 |
| 2016-02-02 | $6.52 | $6.84 | $6.52 | $6.76 | $6.02 | 7,247,830 |
| 2016-02-01 | $6.64 | $6.66 | $6.43 | $6.51 | $5.80 | 5,859,220 |
| 2016-01-29 | $6.34 | $6.75 | $6.31 | $6.62 | $5.90 | 7,524,800 |
| 2016-01-28 | $6.55 | $6.69 | $6.29 | $6.34 | $5.65 | 6,316,990 |
| 2016-01-27 | $6.72 | $6.82 | $6.21 | $6.68 | $5.95 | 9,429,800 |
| 2016-01-26 | $7.16 | $7.16 | $6.60 | $6.67 | $5.94 | 11,283,210 |
| 2016-01-25 | $7.19 | $7.45 | $7.13 | $7.24 | $6.45 | 10,843,520 |
| 2016-01-22 | $7.18 | $7.26 | $6.93 | $7.15 | $6.37 | 9,445,670 |
| 2016-01-21 | $7.21 | $7.43 | $6.95 | $6.95 | $6.19 | 11,391,900 |
| 2016-01-20 | $7.30 | $7.45 | $7.15 | $7.39 | $6.58 | 13,133,990 |
| 2016-01-19 | $6.98 | $7.36 | $6.98 | $7.31 | $6.51 | 11,087,950 |
| 2016-01-18 | $6.85 | $7.10 | $6.70 | $7.03 | $6.26 | 7,634,430 |
| 2016-01-15 | $7.11 | $7.17 | $6.78 | $6.85 | $6.10 | 9,299,980 |
| 2016-01-14 | $6.55 | $7.15 | $6.51 | $7.11 | $6.33 | 10,744,880 |
| 2016-01-13 | $7.06 | $7.20 | $6.71 | $6.79 | $6.05 | 7,938,070 |
| 2016-01-12 | $6.98 | $7.14 | $6.85 | $7.01 | $6.24 | 7,739,220 |
| 2016-01-11 | $7.39 | $7.47 | $6.90 | $6.91 | $6.15 | 12,974,480 |
| 2016-01-08 | $7.53 | $7.85 | $7.20 | $7.63 | $6.80 | 14,254,530 |
| 2016-01-07 | $8.16 | $8.17 | $7.51 | $7.51 | $6.69 | 3,476,600 |
| 2016-01-06 | $8.20 | $8.36 | $8.10 | $8.34 | $7.43 | 11,343,370 |
| 2016-01-05 | $7.98 | $8.51 | $7.71 | $8.20 | $7.30 | 17,984,680 |
| 2016-01-04 | $9.30 | $9.30 | $8.35 | $8.35 | $7.44 | 13,767,320 |
| 2016-01-01 | $9.28 | $9.28 | $9.28 | $9.28 | $8.27 | 0 |
| 2015-12-31 | $9.52 | $9.59 | $9.25 | $9.28 | $8.27 | 15,193,250 |
| 2015-12-30 | $9.38 | $9.66 | $9.30 | $9.54 | $8.50 | 22,107,380 |
| 2015-12-29 | $9.10 | $9.34 | $9.08 | $9.34 | $8.32 | 10,531,740 |
| 2015-12-28 | $9.35 | $9.57 | $9.09 | $9.11 | $8.11 | 16,910,570 |
| 2015-12-25 | $9.28 | $9.39 | $9.25 | $9.33 | $8.31 | 8,834,690 |
| 2015-12-24 | $9.32 | $9.37 | $9.01 | $9.28 | $8.27 | 12,896,320 |
| 2015-12-23 | $9.57 | $9.70 | $9.30 | $9.32 | $8.30 | 18,048,280 |
| 2015-12-22 | $9.36 | $9.89 | $9.30 | $9.69 | $8.63 | 29,261,760 |
| 2015-12-21 | $9.17 | $9.40 | $9.14 | $9.35 | $8.33 | 14,471,690 |
| 2015-12-18 | $9.38 | $9.47 | $9.14 | $9.21 | $8.20 | 14,742,460 |
| 2015-12-17 | $9.10 | $9.40 | $9.10 | $9.37 | $8.35 | 19,734,170 |
| 2015-12-16 | $9.02 | $9.14 | $9.01 | $9.06 | $8.07 | 10,979,000 |
| 2015-12-15 | $9.04 | $9.06 | $8.92 | $8.98 | $8.00 | 9,562,510 |
| 2015-12-14 | $8.56 | $9.02 | $8.52 | $8.99 | $8.01 | 9,920,230 |
| 2015-12-11 | $8.91 | $8.92 | $8.60 | $8.68 | $7.73 | 11,149,550 |
| 2015-12-10 | $8.90 | $9.08 | $8.85 | $8.92 | $7.94 | 10,605,540 |
| 2015-12-09 | $8.88 | $9.03 | $8.85 | $8.93 | $7.95 | 11,291,540 |
| 2015-12-08 | $9.32 | $9.35 | $8.99 | $9.00 | $8.02 | 17,991,250 |
| 2015-12-07 | $9.21 | $9.45 | $9.08 | $9.41 | $8.38 | 17,757,050 |
| 2015-12-04 | $9.15 | $9.35 | $9.08 | $9.18 | $8.18 | 19,424,920 |
| 2015-12-03 | $8.93 | $9.21 | $8.93 | $9.20 | $8.19 | 16,444,690 |
| 2015-12-02 | $9.13 | $9.14 | $8.60 | $8.92 | $7.94 | 18,109,040 |
| 2015-12-01 | $9.20 | $9.27 | $8.93 | $9.15 | $8.15 | 20,682,020 |
| 2015-11-30 | $9.24 | $9.35 | $8.48 | $9.19 | $8.18 | 26,268,840 |
| 2015-11-27 | $9.82 | $10.13 | $8.98 | $9.14 | $8.14 | 33,056,890 |
| 2015-11-26 | $10.12 | $10.36 | $9.83 | $9.83 | $8.75 | 31,286,390 |
| 2015-11-25 | $10.00 | $10.38 | $9.90 | $10.12 | $9.01 | 30,152,970 |
| 2015-11-24 | $9.90 | $10.09 | $9.68 | $10.07 | $8.97 | 36,074,120 |
| 2015-11-23 | $10.48 | $10.94 | $10.07 | $10.10 | $9.00 | 95,941,610 |
| 2015-11-20 | $9.45 | $10.10 | $9.33 | $10.10 | $9.00 | 44,509,030 |
| 2015-11-19 | $8.89 | $9.18 | $8.82 | $9.18 | $8.18 | 21,327,550 |
| 2015-11-18 | $8.91 | $9.10 | $8.80 | $8.86 | $7.89 | 14,895,250 |
| 2015-11-17 | $9.15 | $9.25 | $8.88 | $8.91 | $7.94 | 28,268,870 |
| 2015-11-16 | $8.65 | $9.09 | $8.58 | $9.09 | $8.10 | 19,271,820 |
| 2015-11-13 | $8.90 | $8.98 | $8.68 | $8.76 | $7.80 | 19,621,660 |
| 2015-11-12 | $9.24 | $9.28 | $8.90 | $9.03 | $8.04 | 25,655,720 |
| 2015-11-11 | $9.18 | $9.25 | $9.01 | $9.23 | $8.22 | 23,028,630 |
| 2015-11-10 | $9.11 | $9.50 | $9.03 | $9.18 | $8.18 | 33,532,130 |
| 2015-11-09 | $9.01 | $9.05 | $8.75 | $9.03 | $8.04 | 25,377,940 |
| 2015-11-06 | $8.71 | $9.08 | $8.66 | $9.02 | $8.03 | 28,250,380 |
| 2015-11-05 | $8.80 | $8.85 | $8.60 | $8.72 | $7.77 | 21,366,850 |
| 2015-11-04 | $8.43 | $8.79 | $8.42 | $8.78 | $7.82 | 19,084,850 |
| 2015-11-03 | $8.43 | $8.50 | $8.26 | $8.31 | $7.40 | 10,256,400 |
| 2015-11-02 | $8.40 | $8.66 | $8.30 | $8.38 | $7.46 | 13,061,010 |
| 2015-10-30 | $8.59 | $8.68 | $8.42 | $8.54 | $7.61 | 12,719,710 |
| 2015-10-29 | $8.78 | $8.80 | $8.46 | $8.59 | $7.65 | 16,572,140 |
| 2015-10-28 | $8.97 | $9.14 | $8.53 | $8.63 | $7.69 | 29,724,080 |
| 2015-10-27 | $8.60 | $9.08 | $8.44 | $9.06 | $8.07 | 43,091,660 |
| 2015-10-26 | $8.60 | $8.76 | $8.39 | $8.65 | $7.70 | 25,250,190 |
| 2015-10-23 | $8.30 | $8.49 | $8.24 | $8.48 | $7.55 | 21,877,370 |
| 2015-10-22 | $7.91 | $8.28 | $7.91 | $8.24 | $7.34 | 19,460,240 |
| 2015-10-21 | $8.61 | $8.67 | $7.81 | $7.81 | $6.96 | 24,739,800 |
| 2015-10-20 | $8.43 | $8.75 | $8.36 | $8.67 | $7.72 | 22,058,590 |
| 2015-10-19 | $8.67 | $8.67 | $8.32 | $8.44 | $7.52 | 21,563,420 |
| 2015-10-16 | $8.82 | $8.86 | $8.45 | $8.68 | $7.73 | 28,065,380 |
| 2015-10-15 | $8.50 | $8.74 | $8.36 | $8.71 | $7.76 | 36,440,120 |
| 2015-10-14 | $8.10 | $8.70 | $8.10 | $8.62 | $7.68 | 39,240,010 |
| 2015-10-13 | $8.00 | $8.13 | $7.90 | $8.10 | $7.21 | 21,443,110 |
| 2015-10-12 | $7.85 | $8.33 | $7.72 | $8.12 | $7.23 | 35,494,810 |
| 2015-10-09 | $7.70 | $7.70 | $7.70 | $7.70 | $6.86 | 11,759,280 |
| 2015-10-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-10-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-10-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-10-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-10-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-10-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-09-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-09-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-09-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-09-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-09-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-09-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.23 | 0 |
| 2015-09-22 | $6.97 | $7.10 | $6.88 | $7.00 | $6.23 | 16,335,000 |
| 2015-09-21 | $6.52 | $6.86 | $6.45 | $6.85 | $6.10 | 10,576,220 |
| 2015-09-18 | $6.60 | $6.70 | $6.48 | $6.61 | $5.89 | 8,209,100 |
| 2015-09-17 | $6.62 | $6.91 | $6.53 | $6.53 | $5.82 | 15,204,990 |
| 2015-09-16 | $6.11 | $6.70 | $6.11 | $6.70 | $5.97 | 12,275,940 |
| 2015-09-15 | $6.40 | $6.52 | $6.07 | $6.09 | $5.42 | 9,381,510 |
| 2015-09-14 | $7.15 | $7.16 | $6.40 | $6.41 | $5.71 | 13,620,300 |
| 2015-09-11 | $7.08 | $7.18 | $6.98 | $7.11 | $6.33 | 9,594,000 |
| 2015-09-10 | $7.10 | $7.23 | $7.02 | $7.03 | $6.26 | 11,446,320 |
| 2015-09-09 | $7.13 | $7.35 | $7.01 | $7.25 | $6.46 | 19,956,040 |
| 2015-09-08 | $6.59 | $7.10 | $6.59 | $7.06 | $6.29 | 12,589,430 |
| 2015-09-07 | $6.59 | $6.93 | $6.54 | $6.65 | $5.92 | 11,695,640 |
| 2015-09-04 | $6.40 | $6.40 | $6.40 | $6.40 | $5.70 | 0 |
| 2015-09-03 | $6.40 | $6.40 | $6.40 | $6.40 | $5.70 | 0 |
| 2015-09-02 | $6.26 | $6.88 | $6.12 | $6.40 | $5.70 | 12,051,920 |
| 2015-09-01 | $7.05 | $7.05 | $6.46 | $6.50 | $5.79 | 12,335,210 |
| 2015-08-31 | $7.42 | $7.42 | $7.08 | $7.08 | $6.31 | 16,056,480 |
| 2015-08-28 | $7.07 | $7.47 | $6.91 | $7.42 | $6.61 | 20,957,850 |
| 2015-08-27 | $6.67 | $6.87 | $6.40 | $6.87 | $6.12 | 16,362,230 |
| 2015-08-26 | $6.83 | $7.08 | $6.28 | $6.51 | $5.80 | 22,697,500 |
| 2015-08-25 | $6.72 | $7.04 | $6.71 | $6.71 | $5.98 | 16,040,790 |
| 2015-08-24 | $7.46 | $7.79 | $7.45 | $7.45 | $6.64 | 21,074,220 |
| 2015-08-21 | $8.87 | $8.87 | $8.12 | $8.28 | $7.37 | 44,153,360 |
| 2015-08-20 | $9.02 | $9.02 | $9.02 | $9.02 | $8.03 | 22,389,930 |
| 2015-08-19 | $7.80 | $8.30 | $7.40 | $8.20 | $7.30 | 21,880,050 |
| 2015-08-18 | $8.92 | $8.98 | $7.99 | $7.99 | $7.12 | 31,778,740 |
| 2015-08-17 | $8.66 | $8.88 | $8.62 | $8.88 | $7.91 | 20,953,910 |
| 2015-08-14 | $8.88 | $8.96 | $8.65 | $8.72 | $7.77 | 24,672,440 |
| 2015-08-13 | $8.35 | $8.80 | $8.34 | $8.79 | $7.83 | 22,926,610 |