Sotech Machinery Company Ltd (300173) Exchange: SHE
Data as of July 17, 2025
$6.07 ($-0.04) -0.65%
Sotech Machinery Company Ltd - Daily Information
Click for more stock information on Sotech Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.11 |
| Previous Close | $6.07 |
| High | $6.16 |
| Low | $6.04 |
| Adjusted Open | $6.11 |
| Previous Adjusted Close | $6.07 |
| Adjusted High | $6.16 |
| Adjusted Low | $6.04 |
Invest in Sotech Machinery Company Ltd (300173)
Historical Stock Data for Sotech Machinery Company Ltd (300173)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.11 | $6.16 | $6.04 | $6.07 | $6.07 | 22,129,960 |
| 2025-07-08 | $6.09 | $6.14 | $6.07 | $6.11 | $6.11 | 22,504,300 |
| 2025-07-07 | $6.05 | $6.13 | $6.03 | $6.10 | $6.10 | 16,755,360 |
| 2025-07-04 | $6.27 | $6.27 | $6.04 | $6.06 | $6.06 | 42,273,200 |
| 2025-07-03 | $6.20 | $6.31 | $6.12 | $6.28 | $6.28 | 44,036,400 |
| 2025-07-02 | $6.25 | $6.26 | $6.12 | $6.18 | $6.18 | 31,395,930 |
| 2025-07-01 | $6.31 | $6.41 | $6.15 | $6.27 | $6.27 | 46,852,100 |
| 2025-06-30 | $6.35 | $6.39 | $6.22 | $6.34 | $6.34 | 45,415,300 |
| 2025-06-27 | $6.42 | $6.60 | $6.30 | $6.32 | $6.32 | 63,689,800 |
| 2025-06-26 | $6.40 | $6.70 | $6.40 | $6.42 | $6.42 | 86,484,060 |
| 2025-06-25 | $6.45 | $6.73 | $6.38 | $6.51 | $6.51 | 94,021,140 |
| 2025-06-24 | $6.73 | $6.96 | $6.38 | $6.60 | $6.60 | 142,055,470 |
| 2025-06-23 | $6.16 | $6.56 | $6.09 | $6.50 | $6.50 | 100,016,240 |
| 2025-06-20 | $5.95 | $6.45 | $5.95 | $6.30 | $6.30 | 106,213,070 |
| 2025-06-19 | $6.14 | $6.30 | $5.95 | $6.07 | $6.07 | 63,862,280 |
| 2025-06-18 | $5.90 | $6.29 | $5.70 | $6.17 | $6.17 | 78,545,500 |
| 2025-06-17 | $5.87 | $6.01 | $5.86 | $5.92 | $5.92 | 40,645,400 |
| 2025-06-13 | $6.13 | $6.21 | $5.92 | $5.96 | $5.96 | 53,731,100 |
| 2025-06-12 | $6.11 | $6.16 | $5.91 | $6.16 | $6.16 | 63,880,890 |
| 2025-06-11 | $6.12 | $6.45 | $6.06 | $6.11 | $6.11 | 93,225,490 |
| 2025-06-10 | $5.60 | $6.42 | $5.60 | $6.12 | $6.12 | 123,866,900 |
| 2025-06-09 | $5.42 | $5.64 | $5.42 | $5.60 | $5.60 | 31,705,700 |
| 2025-06-06 | $5.44 | $5.51 | $5.40 | $5.42 | $5.42 | 15,488,900 |
| 2025-06-05 | $5.40 | $5.45 | $5.33 | $5.44 | $5.44 | 14,807,500 |
| 2025-06-04 | $5.31 | $5.47 | $5.29 | $5.42 | $5.42 | 17,443,200 |
| 2025-06-03 | $5.25 | $5.37 | $5.24 | $5.29 | $5.29 | 9,868,300 |
| 2025-05-30 | $5.45 | $5.46 | $5.29 | $5.30 | $5.30 | 15,909,100 |
| 2025-05-29 | $5.37 | $5.48 | $5.35 | $5.46 | $5.46 | 13,786,100 |
| 2025-05-28 | $5.50 | $5.53 | $5.38 | $5.40 | $5.40 | 12,526,400 |
| 2025-05-27 | $5.46 | $5.57 | $5.37 | $5.50 | $5.50 | 15,037,900 |
| 2025-05-26 | $5.40 | $5.51 | $5.37 | $5.47 | $5.47 | 12,561,800 |
| 2025-05-23 | $5.52 | $5.59 | $5.39 | $5.39 | $5.39 | 18,878,660 |
| 2025-05-22 | $5.74 | $5.74 | $5.55 | $5.55 | $5.55 | 33,251,220 |
| 2025-05-21 | $5.69 | $5.84 | $5.63 | $5.76 | $5.76 | 48,143,400 |
| 2025-05-20 | $5.60 | $5.74 | $5.51 | $5.71 | $5.71 | 26,091,110 |
| 2025-05-19 | $5.59 | $5.60 | $5.45 | $5.57 | $5.57 | 13,095,200 |
| 2025-05-16 | $5.50 | $5.62 | $5.50 | $5.54 | $5.54 | 14,283,600 |
| 2025-05-15 | $5.66 | $5.66 | $5.49 | $5.51 | $5.51 | 17,567,000 |
| 2025-05-14 | $5.65 | $5.72 | $5.59 | $5.65 | $5.65 | 20,497,400 |
| 2025-05-13 | $5.82 | $5.85 | $5.67 | $5.68 | $5.68 | 22,020,300 |
| 2025-05-12 | $5.72 | $5.83 | $5.69 | $5.75 | $5.75 | 23,407,700 |
| 2025-05-09 | $5.74 | $5.78 | $5.56 | $5.63 | $5.63 | 22,395,600 |
| 2025-05-08 | $5.68 | $5.78 | $5.62 | $5.75 | $5.75 | 24,530,800 |
| 2025-05-07 | $5.72 | $5.75 | $5.58 | $5.66 | $5.66 | 26,485,600 |
| 2025-05-06 | $5.52 | $5.65 | $5.49 | $5.64 | $5.64 | 24,451,780 |
| 2025-04-30 | $5.38 | $5.50 | $5.32 | $5.46 | $5.46 | 21,722,000 |
| 2025-04-29 | $5.27 | $5.38 | $5.23 | $5.33 | $5.33 | 14,421,500 |
| 2025-04-28 | $5.39 | $5.44 | $5.25 | $5.28 | $5.28 | 17,175,400 |
| 2025-04-25 | $5.40 | $5.46 | $5.36 | $5.38 | $5.38 | 15,144,600 |
| 2025-04-24 | $5.49 | $5.53 | $5.35 | $5.40 | $5.40 | 18,302,500 |
| 2025-04-23 | $5.45 | $5.51 | $5.42 | $5.48 | $5.48 | 23,805,900 |
| 2025-04-22 | $5.40 | $5.45 | $5.37 | $5.39 | $5.39 | 15,163,300 |
| 2025-04-21 | $5.30 | $5.44 | $5.25 | $5.44 | $5.44 | 20,930,600 |
| 2025-04-18 | $5.24 | $5.32 | $5.19 | $5.29 | $5.29 | 18,875,200 |
| 2025-04-17 | $5.23 | $5.34 | $5.18 | $5.26 | $5.26 | 18,875,100 |
| 2025-04-16 | $5.40 | $5.45 | $5.17 | $5.28 | $5.28 | 29,557,450 |
| 2025-04-15 | $5.37 | $5.64 | $5.35 | $5.45 | $5.45 | 45,214,050 |
| 2025-04-14 | $5.36 | $5.47 | $5.33 | $5.37 | $5.37 | 25,996,000 |
| 2025-04-11 | $5.15 | $5.29 | $5.12 | $5.27 | $5.27 | 25,039,900 |
| 2025-04-10 | $5.27 | $5.39 | $5.22 | $5.23 | $5.23 | 37,234,500 |
| 2025-04-09 | $4.90 | $5.16 | $4.47 | $5.11 | $5.11 | 45,377,400 |
| 2025-04-08 | $4.80 | $5.11 | $4.80 | $4.97 | $4.97 | 43,012,700 |
| 2025-04-07 | $5.40 | $5.48 | $4.67 | $4.69 | $4.69 | 50,716,120 |
| 2025-04-03 | $5.80 | $5.94 | $5.76 | $5.84 | $5.84 | 16,279,510 |
| 2025-04-02 | $5.92 | $6.03 | $5.87 | $5.90 | $5.90 | 18,773,100 |
| 2025-04-01 | $5.89 | $6.02 | $5.86 | $5.92 | $5.92 | 21,278,210 |
| 2025-03-31 | $5.91 | $5.91 | $5.70 | $5.83 | $5.83 | 24,987,610 |
| 2025-03-28 | $5.98 | $6.06 | $5.93 | $5.93 | $5.93 | 20,608,900 |
| 2025-03-27 | $6.05 | $6.12 | $5.93 | $5.99 | $5.99 | 22,034,100 |
| 2025-03-26 | $5.97 | $6.15 | $5.97 | $6.06 | $6.06 | 22,707,020 |
| 2025-03-25 | $6.18 | $6.19 | $5.97 | $6.00 | $6.00 | 29,308,200 |
| 2025-03-24 | $6.45 | $6.45 | $5.99 | $6.16 | $6.16 | 47,837,940 |
| 2025-03-21 | $6.67 | $6.68 | $6.42 | $6.47 | $6.47 | 31,771,940 |
| 2025-03-20 | $6.81 | $6.84 | $6.63 | $6.66 | $6.66 | 32,427,580 |
| 2025-03-19 | $6.90 | $6.92 | $6.77 | $6.79 | $6.79 | 35,237,750 |
| 2025-03-18 | $6.74 | $7.23 | $6.74 | $6.96 | $6.96 | 51,508,800 |
| 2025-03-17 | $6.86 | $6.94 | $6.79 | $6.79 | $6.79 | 33,992,170 |
| 2025-03-14 | $6.77 | $6.86 | $6.48 | $6.83 | $6.83 | 50,952,350 |
| 2025-03-13 | $7.05 | $7.08 | $6.75 | $6.83 | $6.83 | 47,982,550 |
| 2025-03-12 | $6.94 | $7.24 | $6.93 | $7.11 | $7.11 | 53,920,260 |
| 2025-03-11 | $6.90 | $7.01 | $6.80 | $6.94 | $6.94 | 49,677,210 |
| 2025-03-10 | $7.14 | $7.23 | $7.00 | $7.06 | $7.06 | 48,898,010 |
| 2025-03-07 | $7.38 | $7.38 | $7.11 | $7.20 | $7.20 | 76,659,200 |
| 2025-03-06 | $7.32 | $7.65 | $7.25 | $7.50 | $7.50 | 100,858,510 |
| 2025-03-05 | $7.32 | $7.39 | $7.16 | $7.27 | $7.27 | 73,573,120 |
| 2025-03-04 | $7.40 | $7.54 | $7.09 | $7.48 | $7.48 | 137,041,960 |
| 2025-03-03 | $6.88 | $7.87 | $6.88 | $7.78 | $7.78 | 190,088,810 |
| 2025-02-28 | $7.40 | $7.59 | $6.80 | $6.93 | $6.93 | 113,197,820 |
| 2025-02-27 | $7.08 | $7.56 | $7.05 | $7.46 | $7.46 | 155,660,240 |
| 2025-02-26 | $6.86 | $7.21 | $6.81 | $6.98 | $6.98 | 70,050,040 |
| 2025-02-25 | $6.70 | $6.95 | $6.63 | $6.75 | $6.75 | 50,011,040 |
| 2025-02-24 | $7.08 | $7.08 | $6.76 | $6.80 | $6.80 | 75,910,280 |
| 2025-02-20 | $7.21 | $7.24 | $7.02 | $7.13 | $7.13 | 87,325,450 |
| 2025-02-19 | $7.00 | $7.49 | $6.76 | $7.36 | $7.36 | 118,590,140 |
| 2025-02-18 | $6.95 | $7.80 | $6.93 | $7.21 | $7.21 | 153,397,720 |
| 2025-02-17 | $6.80 | $6.96 | $6.63 | $6.93 | $6.93 | 86,789,290 |
| 2025-02-14 | $6.80 | $7.30 | $6.72 | $6.94 | $6.94 | 116,447,900 |
| 2025-02-13 | $6.46 | $7.35 | $6.41 | $6.96 | $6.96 | 154,913,260 |
| 2025-02-12 | $6.08 | $6.83 | $6.07 | $6.53 | $6.53 | 100,421,090 |
| 2025-02-11 | $6.23 | $6.26 | $6.08 | $6.12 | $6.12 | 47,292,810 |
| 2025-02-10 | $6.17 | $6.33 | $6.08 | $6.29 | $6.29 | 66,751,890 |
| 2025-02-07 | $6.15 | $6.30 | $6.06 | $6.19 | $6.19 | 79,153,000 |
| 2025-02-06 | $5.95 | $6.19 | $5.90 | $6.18 | $6.18 | 67,692,200 |
| 2025-02-05 | $5.98 | $6.05 | $5.81 | $5.96 | $5.96 | 50,677,500 |
| 2025-01-27 | $6.05 | $6.08 | $5.76 | $5.88 | $5.88 | 68,735,930 |
| 2025-01-24 | $5.54 | $6.18 | $5.53 | $6.08 | $6.08 | 118,814,190 |
| 2025-01-23 | $5.56 | $5.68 | $5.38 | $5.38 | $5.38 | 34,816,430 |
| 2025-01-22 | $5.49 | $5.57 | $5.43 | $5.48 | $5.48 | 21,578,400 |
| 2025-01-21 | $5.75 | $5.76 | $5.48 | $5.56 | $5.56 | 26,573,800 |
| 2025-01-20 | $5.69 | $5.75 | $5.57 | $5.69 | $5.69 | 26,272,190 |
| 2025-01-17 | $5.71 | $5.76 | $5.59 | $5.64 | $5.64 | 33,717,500 |
| 2025-01-16 | $5.82 | $5.92 | $5.70 | $5.77 | $5.77 | 47,642,900 |
| 2025-01-15 | $5.82 | $5.89 | $5.69 | $5.78 | $5.78 | 50,609,400 |
| 2025-01-14 | $5.34 | $5.90 | $5.22 | $5.85 | $5.85 | 72,645,400 |
| 2025-01-13 | $5.05 | $5.27 | $4.93 | $5.22 | $5.22 | 24,866,300 |
| 2025-01-09 | $5.30 | $5.46 | $5.30 | $5.41 | $5.41 | 29,329,800 |
| 2025-01-08 | $5.28 | $5.46 | $5.11 | $5.36 | $5.36 | 37,183,000 |
| 2025-01-07 | $5.10 | $5.30 | $5.05 | $5.30 | $5.30 | 32,908,100 |
| 2025-01-06 | $5.07 | $5.13 | $4.83 | $5.05 | $5.05 | 33,213,500 |
| 2025-01-03 | $5.55 | $5.60 | $5.08 | $5.11 | $5.11 | 45,852,300 |
| 2025-01-02 | $5.66 | $5.78 | $5.42 | $5.52 | $5.52 | 40,399,400 |
| 2024-12-31 | $5.72 | $5.94 | $5.58 | $5.65 | $5.65 | 48,667,400 |
| 2024-12-30 | $5.70 | $5.82 | $5.53 | $5.67 | $5.67 | 28,376,350 |
| 2024-12-27 | $5.69 | $5.93 | $5.60 | $5.78 | $5.78 | 39,081,700 |
| 2024-12-26 | $5.60 | $5.72 | $5.58 | $5.65 | $5.65 | 28,255,800 |
| 2024-12-25 | $5.85 | $5.91 | $5.48 | $5.61 | $5.61 | 52,803,600 |
| 2024-12-24 | $5.95 | $6.07 | $5.75 | $5.90 | $5.90 | 47,647,530 |
| 2024-12-23 | $6.40 | $6.43 | $5.95 | $5.99 | $5.99 | 56,187,510 |
| 2024-12-20 | $6.32 | $6.54 | $6.28 | $6.45 | $6.45 | 65,860,200 |
| 2024-12-19 | $6.12 | $6.29 | $6.12 | $6.25 | $6.25 | 35,929,000 |
| 2024-12-18 | $6.22 | $6.34 | $6.07 | $6.23 | $6.23 | 46,727,100 |
| 2024-12-17 | $6.50 | $6.53 | $6.21 | $6.25 | $6.25 | 52,462,390 |
| 2024-12-16 | $6.73 | $6.79 | $6.47 | $6.53 | $6.53 | 55,403,700 |
| 2024-12-13 | $6.86 | $6.95 | $6.66 | $6.67 | $6.67 | 65,449,680 |
| 2024-12-12 | $6.84 | $6.96 | $6.66 | $6.96 | $6.96 | 83,294,510 |
| 2024-12-11 | $6.95 | $7.06 | $6.72 | $6.92 | $6.92 | 91,875,060 |
| 2024-12-10 | $7.09 | $7.50 | $6.96 | $7.06 | $7.06 | 124,168,650 |
| 2024-12-09 | $6.55 | $7.33 | $6.55 | $6.87 | $6.87 | 169,884,360 |
| 2024-12-06 | $8.28 | $8.33 | $8.04 | $8.17 | $8.17 | 87,823,370 |
| 2024-12-05 | $7.96 | $8.49 | $7.85 | $8.28 | $8.28 | 116,139,730 |
| 2024-12-04 | $8.23 | $8.40 | $7.95 | $8.07 | $8.07 | 137,007,160 |
| 2024-12-03 | $8.09 | $9.56 | $8.08 | $8.58 | $8.58 | 199,532,960 |
| 2024-12-02 | $8.10 | $8.64 | $8.02 | $8.18 | $8.18 | 177,940,520 |
| 2024-11-29 | $8.30 | $8.77 | $7.77 | $8.44 | $8.44 | 257,709,970 |
| 2024-11-28 | $8.00 | $9.11 | $8.00 | $8.88 | $8.88 | 291,956,010 |
| 2024-11-27 | $6.86 | $7.68 | $6.80 | $7.59 | $7.59 | 124,909,310 |
| 2024-11-26 | $7.70 | $7.87 | $7.07 | $7.10 | $7.10 | 143,534,450 |
| 2024-11-25 | $7.70 | $8.40 | $7.61 | $8.15 | $8.15 | 158,243,980 |
| 2024-11-22 | $7.90 | $8.49 | $7.66 | $7.70 | $7.70 | 169,468,770 |
| 2024-11-21 | $8.65 | $9.14 | $8.10 | $8.17 | $8.17 | 211,236,840 |
| 2024-11-20 | $8.77 | $9.87 | $8.41 | $8.99 | $8.99 | 293,307,230 |
| 2024-11-19 | $7.05 | $9.38 | $7.05 | $8.92 | $8.92 | 284,614,480 |
| 2024-11-18 | $7.36 | $8.50 | $7.07 | $7.86 | $7.86 | 292,217,580 |
| 2024-11-15 | $5.84 | $7.15 | $5.84 | $7.15 | $7.15 | 259,538,920 |
| 2024-11-14 | $6.42 | $6.58 | $5.91 | $5.96 | $5.96 | 109,551,370 |
| 2024-11-13 | $7.00 | $7.16 | $6.32 | $6.55 | $6.55 | 146,959,210 |
| 2024-11-12 | $7.28 | $7.44 | $6.47 | $6.75 | $6.75 | 215,738,950 |
| 2024-11-11 | $6.53 | $7.03 | $6.15 | $7.03 | $7.03 | 279,702,390 |
| 2024-11-08 | $4.98 | $5.86 | $4.95 | $5.86 | $5.86 | 93,673,410 |
| 2024-11-07 | $4.63 | $4.96 | $4.61 | $4.88 | $4.88 | 51,638,010 |
| 2024-11-06 | $4.61 | $4.78 | $4.60 | $4.67 | $4.67 | 39,722,710 |
| 2024-11-05 | $4.46 | $4.61 | $4.44 | $4.57 | $4.57 | 25,471,300 |
| 2024-11-04 | $4.32 | $4.50 | $4.32 | $4.44 | $4.44 | 19,004,280 |
| 2024-11-01 | $4.61 | $4.62 | $4.30 | $4.32 | $4.32 | 31,687,000 |
| 2024-10-31 | $4.47 | $4.65 | $4.47 | $4.61 | $4.61 | 30,055,300 |
| 2024-10-30 | $4.47 | $4.56 | $4.41 | $4.49 | $4.49 | 23,012,300 |
| 2024-10-29 | $4.72 | $4.77 | $4.52 | $4.53 | $4.53 | 38,241,800 |
| 2024-10-28 | $4.55 | $4.76 | $4.48 | $4.73 | $4.73 | 46,575,570 |
| 2024-10-25 | $4.41 | $4.58 | $4.40 | $4.55 | $4.55 | 32,032,440 |
| 2024-10-24 | $4.39 | $4.43 | $4.33 | $4.38 | $4.38 | 18,491,200 |
| 2024-10-23 | $4.50 | $4.50 | $4.38 | $4.43 | $4.43 | 27,672,600 |
| 2024-10-22 | $4.35 | $4.49 | $4.33 | $4.47 | $4.47 | 28,852,210 |
| 2024-10-21 | $4.38 | $4.43 | $4.28 | $4.38 | $4.38 | 31,781,230 |
| 2024-10-18 | $4.19 | $4.42 | $4.16 | $4.33 | $4.33 | 26,467,390 |
| 2024-10-17 | $4.19 | $4.25 | $4.17 | $4.19 | $4.19 | 17,700,320 |
| 2024-10-16 | $4.15 | $4.22 | $4.09 | $4.16 | $4.16 | 17,267,900 |
| 2024-10-15 | $4.23 | $4.34 | $4.17 | $4.18 | $4.18 | 20,883,900 |
| 2024-10-14 | $4.19 | $4.26 | $4.10 | $4.25 | $4.25 | 20,371,430 |
| 2024-10-11 | $4.30 | $4.32 | $4.03 | $4.12 | $4.12 | 27,039,700 |
| 2024-10-10 | $4.40 | $4.52 | $4.26 | $4.36 | $4.36 | 33,510,000 |
| 2024-10-09 | $4.80 | $4.80 | $4.31 | $4.38 | $4.38 | 55,848,810 |
| 2024-10-08 | $5.20 | $5.20 | $4.56 | $5.05 | $5.05 | 79,736,240 |
| 2024-09-30 | $3.97 | $4.38 | $3.89 | $4.35 | $4.35 | 52,256,370 |
| 2024-09-27 | $3.65 | $3.90 | $3.59 | $3.80 | $3.80 | 30,732,100 |
| 2024-09-26 | $3.48 | $3.58 | $3.46 | $3.57 | $3.57 | 15,263,100 |
| 2024-09-25 | $3.48 | $3.57 | $3.47 | $3.48 | $3.48 | 16,805,230 |
| 2024-09-24 | $3.35 | $3.45 | $3.33 | $3.44 | $3.44 | 14,052,300 |
| 2024-09-23 | $3.30 | $3.38 | $3.29 | $3.32 | $3.32 | 7,166,400 |
| 2024-09-20 | $3.31 | $3.33 | $3.29 | $3.31 | $3.31 | 8,265,900 |
| 2024-09-19 | $3.25 | $3.33 | $3.21 | $3.32 | $3.32 | 9,685,200 |
| 2024-09-18 | $3.29 | $3.31 | $3.17 | $3.23 | $3.23 | 9,432,900 |
| 2024-09-13 | $3.38 | $3.39 | $3.26 | $3.28 | $3.28 | 12,713,900 |
| 2024-09-12 | $3.41 | $3.43 | $3.35 | $3.39 | $3.39 | 12,930,600 |
| 2024-09-11 | $3.33 | $3.45 | $3.30 | $3.37 | $3.37 | 15,610,800 |
| 2024-09-10 | $3.28 | $3.35 | $3.23 | $3.33 | $3.33 | 9,976,600 |
| 2024-09-09 | $3.24 | $3.31 | $3.21 | $3.27 | $3.27 | 8,396,900 |
| 2024-09-06 | $3.39 | $3.39 | $3.26 | $3.26 | $3.26 | 11,601,100 |
| 2024-09-05 | $3.38 | $3.42 | $3.35 | $3.39 | $3.39 | 10,564,600 |
| 2024-09-04 | $3.33 | $3.43 | $3.28 | $3.39 | $3.39 | 19,007,500 |
| 2024-09-03 | $3.27 | $3.35 | $3.25 | $3.32 | $3.32 | 9,305,800 |
| 2024-09-02 | $3.36 | $3.41 | $3.28 | $3.29 | $3.29 | 11,962,600 |
| 2024-08-30 | $3.29 | $3.43 | $3.27 | $3.38 | $3.38 | 16,217,300 |
| 2024-08-29 | $3.19 | $3.33 | $3.17 | $3.30 | $3.30 | 14,647,500 |
| 2024-08-28 | $3.13 | $3.22 | $3.11 | $3.20 | $3.20 | 14,402,400 |
| 2024-08-27 | $3.32 | $3.32 | $3.13 | $3.17 | $3.17 | 21,919,780 |
| 2024-08-26 | $3.31 | $3.39 | $3.22 | $3.33 | $3.33 | 24,617,970 |
| 2024-08-23 | $3.48 | $3.51 | $3.38 | $3.43 | $3.43 | 16,622,100 |
| 2024-08-22 | $3.64 | $3.64 | $3.51 | $3.53 | $3.53 | 19,017,300 |
| 2024-08-21 | $3.50 | $3.65 | $3.44 | $3.64 | $3.64 | 24,527,800 |
| 2024-08-20 | $3.56 | $3.60 | $3.48 | $3.49 | $3.49 | 12,282,300 |
| 2024-08-19 | $3.53 | $3.62 | $3.52 | $3.58 | $3.58 | 15,664,600 |
| 2024-08-16 | $3.52 | $3.62 | $3.48 | $3.59 | $3.59 | 17,329,000 |
| 2024-08-15 | $3.38 | $3.51 | $3.37 | $3.49 | $3.49 | 10,991,400 |
| 2024-08-14 | $3.42 | $3.46 | $3.40 | $3.41 | $3.41 | 5,554,800 |
| 2024-08-13 | $3.38 | $3.43 | $3.35 | $3.42 | $3.42 | 7,351,400 |
| 2024-08-12 | $3.41 | $3.44 | $3.38 | $3.39 | $3.39 | 7,193,790 |
| 2024-08-09 | $3.44 | $3.50 | $3.43 | $3.44 | $3.44 | 7,238,100 |
| 2024-08-08 | $3.45 | $3.49 | $3.38 | $3.44 | $3.44 | 8,069,700 |
| 2024-08-07 | $3.46 | $3.51 | $3.45 | $3.47 | $3.47 | 7,141,600 |
| 2024-08-06 | $3.46 | $3.48 | $3.41 | $3.46 | $3.46 | 8,046,100 |
| 2024-08-05 | $3.52 | $3.56 | $3.41 | $3.41 | $3.41 | 10,502,900 |
| 2024-08-02 | $3.60 | $3.63 | $3.54 | $3.55 | $3.55 | 7,892,200 |
| 2024-08-01 | $3.62 | $3.65 | $3.59 | $3.61 | $3.61 | 8,869,400 |
| 2024-07-31 | $3.50 | $3.63 | $3.50 | $3.62 | $3.62 | 13,535,200 |
| 2024-07-30 | $3.51 | $3.53 | $3.46 | $3.53 | $3.53 | 7,069,300 |
| 2024-07-29 | $3.52 | $3.54 | $3.47 | $3.51 | $3.51 | 6,598,200 |
| 2024-07-26 | $3.40 | $3.52 | $3.40 | $3.51 | $3.51 | 10,240,300 |
| 2024-07-25 | $3.38 | $3.46 | $3.33 | $3.41 | $3.41 | 7,427,800 |
| 2024-07-24 | $3.45 | $3.47 | $3.39 | $3.40 | $3.40 | 8,876,200 |
| 2024-07-23 | $3.49 | $3.54 | $3.45 | $3.46 | $3.46 | 9,266,300 |
| 2024-07-22 | $3.49 | $3.52 | $3.44 | $3.49 | $3.49 | 6,452,400 |
| 2024-07-19 | $3.47 | $3.52 | $3.42 | $3.48 | $3.48 | 6,050,200 |
| 2024-07-18 | $3.46 | $3.50 | $3.36 | $3.48 | $3.48 | 9,040,000 |
| 2024-07-17 | $3.54 | $3.57 | $3.49 | $3.50 | $3.50 | 6,061,400 |
| 2024-07-16 | $3.58 | $3.60 | $3.53 | $3.58 | $3.58 | 5,945,000 |
| 2024-07-15 | $3.66 | $3.68 | $3.56 | $3.58 | $3.58 | 6,788,300 |
| 2024-07-12 | $3.70 | $3.73 | $3.64 | $3.68 | $3.68 | 8,749,000 |
| 2024-07-11 | $3.63 | $3.71 | $3.60 | $3.71 | $3.71 | 11,400,500 |
| 2024-07-10 | $3.57 | $3.63 | $3.54 | $3.55 | $3.55 | 8,781,400 |
| 2024-07-09 | $3.48 | $3.59 | $3.42 | $3.57 | $3.57 | 10,297,200 |
| 2024-07-08 | $3.65 | $3.65 | $3.47 | $3.50 | $3.50 | 11,047,300 |
| 2024-07-05 | $3.57 | $3.68 | $3.49 | $3.65 | $3.65 | 10,824,100 |
| 2024-07-04 | $3.68 | $3.72 | $3.55 | $3.57 | $3.57 | 10,209,900 |
| 2024-07-03 | $3.72 | $3.79 | $3.67 | $3.69 | $3.69 | 10,533,200 |
| 2024-07-02 | $3.78 | $3.82 | $3.73 | $3.74 | $3.74 | 13,773,800 |
| 2024-07-01 | $3.78 | $3.91 | $3.71 | $3.80 | $3.80 | 18,701,100 |
| 2024-06-28 | $3.67 | $3.87 | $3.62 | $3.77 | $3.77 | 18,780,700 |
| 2024-06-27 | $3.67 | $3.80 | $3.63 | $3.64 | $3.64 | 13,160,400 |
| 2024-06-26 | $3.54 | $3.69 | $3.51 | $3.68 | $3.68 | 11,595,900 |
| 2024-06-25 | $3.44 | $3.67 | $3.44 | $3.59 | $3.59 | 19,750,000 |
| 2024-06-24 | $3.62 | $3.62 | $3.43 | $3.45 | $3.45 | 13,856,370 |
| 2024-06-21 | $3.65 | $3.71 | $3.59 | $3.64 | $3.64 | 9,701,600 |
| 2024-06-20 | $3.76 | $3.83 | $3.67 | $3.69 | $3.69 | 13,093,700 |
| 2024-06-19 | $3.83 | $3.94 | $3.80 | $3.82 | $3.82 | 15,904,200 |
| 2024-06-18 | $3.65 | $3.92 | $3.59 | $3.84 | $3.84 | 22,466,200 |
| 2024-06-17 | $3.62 | $3.65 | $3.55 | $3.62 | $3.62 | 7,513,300 |
| 2024-06-14 | $3.64 | $3.67 | $3.59 | $3.65 | $3.65 | 9,233,300 |
| 2024-06-13 | $3.69 | $3.73 | $3.62 | $3.64 | $3.64 | 8,825,700 |
| 2024-06-12 | $3.62 | $3.71 | $3.60 | $3.69 | $3.69 | 9,852,470 |
| 2024-06-11 | $3.57 | $3.63 | $3.52 | $3.62 | $3.62 | 8,957,100 |
| 2024-06-07 | $3.58 | $3.66 | $3.53 | $3.61 | $3.61 | 12,837,100 |
| 2024-06-06 | $3.73 | $3.75 | $3.45 | $3.53 | $3.53 | 23,636,470 |
| 2024-06-05 | $3.82 | $3.83 | $3.71 | $3.73 | $3.73 | 10,468,170 |
| 2024-06-04 | $3.90 | $3.93 | $3.77 | $3.83 | $3.83 | 13,025,900 |
| 2024-06-03 | $4.09 | $4.12 | $3.88 | $3.91 | $3.91 | 17,201,700 |
| 2024-05-31 | $4.03 | $4.12 | $4.02 | $4.11 | $4.11 | 10,053,300 |
| 2024-05-30 | $4.10 | $4.10 | $4.01 | $4.02 | $4.02 | 10,053,090 |
| 2024-05-29 | $4.16 | $4.19 | $4.05 | $4.09 | $4.09 | 13,784,400 |
| 2024-05-28 | $4.12 | $4.19 | $4.07 | $4.16 | $4.16 | 11,937,110 |
| 2024-05-27 | $4.12 | $4.14 | $4.02 | $4.14 | $4.14 | 13,628,800 |
| 2024-05-24 | $4.21 | $4.29 | $4.13 | $4.14 | $4.14 | 19,343,190 |
| 2024-05-23 | $4.15 | $4.32 | $4.09 | $4.23 | $4.23 | 27,234,870 |
| 2024-05-22 | $4.13 | $4.18 | $4.11 | $4.17 | $4.17 | 7,164,900 |
| 2024-05-21 | $4.15 | $4.20 | $4.11 | $4.13 | $4.13 | 8,587,300 |
| 2024-05-20 | $4.22 | $4.25 | $4.16 | $4.18 | $4.18 | 11,298,200 |
| 2024-05-17 | $4.14 | $4.23 | $4.12 | $4.22 | $4.22 | 11,067,400 |
| 2024-05-16 | $4.13 | $4.18 | $4.13 | $4.14 | $4.14 | 7,891,500 |
| 2024-05-15 | $4.18 | $4.21 | $4.12 | $4.13 | $4.13 | 8,488,500 |
| 2024-05-14 | $4.15 | $4.21 | $4.13 | $4.18 | $4.18 | 10,103,000 |
| 2024-05-13 | $4.21 | $4.21 | $4.11 | $4.13 | $4.13 | 11,971,700 |
| 2024-05-10 | $4.30 | $4.32 | $4.20 | $4.24 | $4.24 | 13,342,700 |
| 2024-05-09 | $4.15 | $4.33 | $4.15 | $4.31 | $4.31 | 20,565,300 |
| 2024-05-08 | $4.24 | $4.25 | $4.15 | $4.17 | $4.17 | 11,739,200 |
| 2024-05-07 | $4.22 | $4.24 | $4.18 | $4.24 | $4.24 | 13,214,800 |
| 2024-05-06 | $4.25 | $4.29 | $4.19 | $4.23 | $4.23 | 16,329,070 |
| 2024-04-30 | $4.18 | $4.25 | $4.14 | $4.20 | $4.20 | 18,868,790 |
| 2024-04-29 | $4.03 | $4.23 | $4.03 | $4.21 | $4.21 | 26,157,880 |
| 2024-04-26 | $3.96 | $3.98 | $3.88 | $3.95 | $3.95 | 14,837,140 |
| 2024-04-25 | $3.89 | $4.01 | $3.86 | $3.92 | $3.92 | 12,618,200 |
| 2024-04-24 | $3.78 | $3.88 | $3.77 | $3.88 | $3.88 | 12,770,400 |
| 2024-04-23 | $3.70 | $3.80 | $3.69 | $3.78 | $3.78 | 12,493,890 |
| 2024-04-22 | $3.70 | $3.76 | $3.54 | $3.72 | $3.72 | 15,123,900 |
| 2024-04-19 | $3.75 | $3.79 | $3.66 | $3.70 | $3.70 | 13,969,500 |
| 2024-04-18 | $3.83 | $3.85 | $3.72 | $3.76 | $3.76 | 15,200,890 |
| 2024-04-17 | $3.55 | $3.85 | $3.55 | $3.85 | $3.85 | 22,441,090 |
| 2024-04-16 | $3.97 | $3.97 | $3.46 | $3.47 | $3.47 | 29,831,790 |
| 2024-04-15 | $4.09 | $4.16 | $3.87 | $3.95 | $3.95 | 22,659,800 |
| 2024-04-12 | $4.20 | $4.24 | $4.10 | $4.11 | $4.11 | 16,591,980 |
| 2024-04-11 | $4.16 | $4.28 | $4.14 | $4.22 | $4.22 | 17,618,890 |
| 2024-04-10 | $4.38 | $4.47 | $4.17 | $4.23 | $4.23 | 30,518,600 |
| 2024-04-09 | $4.16 | $4.52 | $4.16 | $4.42 | $4.42 | 34,706,400 |
| 2024-04-08 | $4.30 | $4.30 | $4.17 | $4.18 | $4.18 | 12,259,210 |
| 2024-04-03 | $4.42 | $4.42 | $4.29 | $4.31 | $4.31 | 10,190,400 |
| 2024-04-02 | $4.46 | $4.47 | $4.36 | $4.43 | $4.43 | 12,066,480 |
| 2024-04-01 | $4.27 | $4.45 | $4.27 | $4.44 | $4.44 | 18,062,400 |
| 2024-03-29 | $4.22 | $4.29 | $4.20 | $4.27 | $4.27 | 11,570,200 |
| 2024-03-28 | $4.06 | $4.27 | $4.03 | $4.22 | $4.22 | 18,186,170 |
| 2024-03-27 | $4.31 | $4.31 | $4.06 | $4.08 | $4.08 | 17,588,570 |
| 2024-03-26 | $4.31 | $4.36 | $4.20 | $4.32 | $4.32 | 16,435,700 |
| 2024-03-25 | $4.40 | $4.48 | $4.32 | $4.32 | $4.32 | 14,885,300 |
| 2024-03-22 | $4.52 | $4.53 | $4.38 | $4.44 | $4.44 | 17,791,730 |
| 2024-03-21 | $4.50 | $4.53 | $4.44 | $4.51 | $4.51 | 20,003,900 |
| 2024-03-20 | $4.39 | $4.54 | $4.37 | $4.51 | $4.51 | 22,645,700 |
| 2024-03-19 | $4.46 | $4.49 | $4.39 | $4.40 | $4.40 | 25,459,910 |
| 2024-03-18 | $4.34 | $4.72 | $4.34 | $4.50 | $4.50 | 44,000,680 |
| 2024-03-15 | $4.23 | $4.30 | $4.18 | $4.29 | $4.29 | 15,244,500 |
| 2024-03-14 | $4.24 | $4.27 | $4.15 | $4.22 | $4.22 | 16,246,500 |
| 2024-03-13 | $4.26 | $4.29 | $4.22 | $4.26 | $4.26 | 20,083,400 |
| 2024-03-12 | $4.31 | $4.35 | $4.23 | $4.29 | $4.29 | 28,284,410 |
| 2024-03-11 | $4.15 | $4.40 | $4.15 | $4.36 | $4.36 | 35,135,590 |
| 2024-03-08 | $4.12 | $4.16 | $4.08 | $4.15 | $4.15 | 16,157,940 |
| 2024-03-07 | $4.15 | $4.27 | $4.12 | $4.16 | $4.16 | 28,213,490 |
| 2024-03-06 | $4.05 | $4.15 | $4.04 | $4.11 | $4.11 | 16,445,800 |
| 2024-03-05 | $4.15 | $4.15 | $4.02 | $4.05 | $4.05 | 21,247,800 |
| 2024-03-04 | $4.17 | $4.23 | $4.06 | $4.19 | $4.19 | 28,869,300 |
| 2024-03-01 | $4.02 | $4.15 | $3.97 | $4.15 | $4.15 | 28,711,300 |
| 2024-02-29 | $3.74 | $4.02 | $3.70 | $4.01 | $4.01 | 28,360,260 |
| 2024-02-28 | $4.20 | $4.28 | $3.78 | $3.79 | $3.79 | 43,046,270 |
| 2024-02-27 | $4.08 | $4.23 | $4.05 | $4.19 | $4.19 | 29,390,050 |
| 2024-02-26 | $4.04 | $4.30 | $3.97 | $4.13 | $4.13 | 43,614,150 |
| 2024-02-23 | $3.75 | $3.93 | $3.73 | $3.90 | $3.90 | 25,769,880 |
| 2024-02-22 | $3.58 | $3.75 | $3.58 | $3.74 | $3.74 | 21,065,900 |
| 2024-02-21 | $3.49 | $3.71 | $3.45 | $3.59 | $3.59 | 23,557,420 |
| 2024-02-20 | $3.46 | $3.55 | $3.37 | $3.53 | $3.53 | 17,619,700 |
| 2024-02-19 | $3.36 | $3.51 | $3.36 | $3.46 | $3.46 | 25,735,870 |
| 2024-02-08 | $3.00 | $3.33 | $2.97 | $3.33 | $3.33 | 28,238,240 |
| 2024-02-07 | $3.15 | $3.18 | $2.96 | $2.98 | $2.98 | 25,652,480 |
| 2024-02-06 | $3.00 | $3.32 | $2.85 | $3.14 | $3.14 | 27,716,180 |
| 2024-02-05 | $3.48 | $3.48 | $3.00 | $3.09 | $3.09 | 27,917,750 |
| 2024-02-02 | $3.72 | $3.79 | $3.36 | $3.53 | $3.53 | 21,527,500 |
| 2024-02-01 | $3.80 | $3.83 | $3.68 | $3.72 | $3.72 | 17,766,270 |
| 2024-01-31 | $4.00 | $4.12 | $3.82 | $3.84 | $3.84 | 20,272,240 |
| 2024-01-30 | $4.08 | $4.14 | $3.99 | $4.00 | $4.00 | 11,363,730 |
| 2024-01-29 | $4.31 | $4.32 | $4.08 | $4.08 | $4.08 | 12,818,030 |
| 2024-01-26 | $4.29 | $4.36 | $4.26 | $4.28 | $4.28 | 13,077,100 |
| 2024-01-25 | $4.12 | $4.29 | $4.08 | $4.28 | $4.28 | 15,106,600 |
| 2024-01-24 | $4.07 | $4.14 | $3.94 | $4.10 | $4.10 | 14,545,300 |
| 2024-01-23 | $4.06 | $4.14 | $3.97 | $4.05 | $4.05 | 14,239,050 |
| 2024-01-22 | $4.37 | $4.37 | $4.05 | $4.09 | $4.09 | 13,349,000 |
| 2024-01-19 | $4.47 | $4.50 | $4.38 | $4.39 | $4.39 | 10,989,200 |
| 2024-01-18 | $4.47 | $4.49 | $4.31 | $4.44 | $4.44 | 13,996,450 |
| 2024-01-17 | $4.65 | $4.65 | $4.46 | $4.47 | $4.47 | 11,669,700 |
| 2024-01-16 | $4.67 | $4.70 | $4.55 | $4.63 | $4.63 | 12,459,000 |
| 2024-01-15 | $4.68 | $4.70 | $4.61 | $4.66 | $4.66 | 8,820,900 |
| 2024-01-12 | $4.72 | $4.79 | $4.69 | $4.70 | $4.70 | 12,921,900 |
| 2024-01-11 | $4.63 | $4.76 | $4.62 | $4.74 | $4.74 | 10,268,500 |
| 2024-01-10 | $4.70 | $4.72 | $4.60 | $4.63 | $4.63 | 9,717,400 |
| 2024-01-09 | $4.60 | $4.77 | $4.60 | $4.71 | $4.71 | 15,396,800 |
| 2024-01-08 | $4.71 | $4.75 | $4.60 | $4.61 | $4.61 | 10,019,100 |
| 2024-01-05 | $4.82 | $4.89 | $4.70 | $4.73 | $4.73 | 11,985,400 |
| 2024-01-04 | $4.83 | $4.86 | $4.78 | $4.81 | $4.81 | 8,109,500 |
| 2024-01-03 | $4.87 | $4.90 | $4.79 | $4.84 | $4.84 | 10,591,900 |
| 2024-01-02 | $4.93 | $4.94 | $4.88 | $4.90 | $4.90 | 14,252,800 |
| 2024-01-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-12-29 | $4.79 | $4.92 | $4.79 | $4.91 | $4.91 | 14,257,300 |
| 2023-12-28 | $4.70 | $4.83 | $4.63 | $4.81 | $4.81 | 16,619,200 |
| 2023-12-27 | $4.62 | $4.69 | $4.58 | $4.65 | $4.65 | 10,320,500 |
| 2023-12-26 | $4.70 | $4.70 | $4.58 | $4.59 | $4.59 | 11,187,000 |
| 2023-12-25 | $4.74 | $4.76 | $4.66 | $4.68 | $4.68 | 10,856,510 |
| 2023-12-22 | $4.80 | $4.82 | $4.71 | $4.73 | $4.73 | 13,234,900 |
| 2023-12-21 | $4.73 | $4.81 | $4.65 | $4.80 | $4.80 | 17,247,770 |
| 2023-12-20 | $4.78 | $4.85 | $4.73 | $4.73 | $4.73 | 11,670,910 |
| 2023-12-19 | $4.82 | $4.82 | $4.72 | $4.77 | $4.77 | 11,716,320 |
| 2023-12-18 | $4.86 | $4.90 | $4.78 | $4.79 | $4.79 | 12,496,370 |
| 2023-12-15 | $4.95 | $4.96 | $4.88 | $4.88 | $4.88 | 15,193,800 |
| 2023-12-14 | $4.97 | $5.04 | $4.95 | $4.96 | $4.96 | 16,785,900 |
| 2023-12-13 | $4.94 | $5.06 | $4.90 | $4.97 | $4.97 | 19,835,080 |
| 2023-12-12 | $4.94 | $4.98 | $4.91 | $4.96 | $4.96 | 11,970,270 |
| 2023-12-11 | $4.90 | $4.97 | $4.88 | $4.95 | $4.95 | 12,315,000 |
| 2023-12-08 | $5.01 | $5.06 | $4.92 | $4.93 | $4.93 | 17,245,200 |
| 2023-12-07 | $5.05 | $5.07 | $4.98 | $4.99 | $4.99 | 17,040,270 |
| 2023-12-06 | $4.99 | $5.14 | $4.97 | $5.04 | $5.04 | 19,405,390 |
| 2023-12-05 | $5.13 | $5.15 | $5.03 | $5.03 | $5.03 | 20,261,220 |
| 2023-12-04 | $5.14 | $5.19 | $5.12 | $5.13 | $5.13 | 18,511,300 |
| 2023-12-01 | $5.11 | $5.15 | $5.05 | $5.14 | $5.14 | 20,648,250 |
| 2023-11-30 | $5.17 | $5.22 | $5.08 | $5.13 | $5.13 | 29,373,170 |
| 2023-11-29 | $5.17 | $5.29 | $5.14 | $5.22 | $5.22 | 34,358,000 |
| 2023-11-28 | $5.16 | $5.21 | $5.13 | $5.19 | $5.19 | 23,551,050 |
| 2023-11-27 | $5.26 | $5.27 | $5.14 | $5.17 | $5.17 | 33,171,790 |
| 2023-11-24 | $5.25 | $5.38 | $5.18 | $5.33 | $5.33 | 58,734,070 |
| 2023-11-23 | $5.21 | $5.26 | $5.11 | $5.22 | $5.22 | 35,257,580 |
| 2023-11-22 | $5.31 | $5.34 | $5.14 | $5.19 | $5.19 | 48,101,140 |
| 2023-11-21 | $5.48 | $5.57 | $5.30 | $5.32 | $5.32 | 73,503,380 |
| 2023-11-20 | $5.48 | $5.64 | $5.43 | $5.52 | $5.52 | 78,066,330 |
| 2023-11-17 | $5.55 | $5.57 | $5.35 | $5.47 | $5.47 | 83,135,860 |
| 2023-11-16 | $5.84 | $5.86 | $5.47 | $5.52 | $5.52 | 175,855,910 |
| 2023-11-15 | $4.91 | $5.83 | $4.91 | $5.83 | $5.83 | 157,406,890 |
| 2023-11-14 | $4.84 | $4.87 | $4.81 | $4.86 | $4.86 | 17,374,880 |
| 2023-11-13 | $4.80 | $4.85 | $4.79 | $4.83 | $4.83 | 15,303,960 |
| 2023-11-10 | $4.80 | $4.85 | $4.77 | $4.80 | $4.80 | 13,939,170 |
| 2023-11-09 | $4.90 | $4.90 | $4.79 | $4.82 | $4.82 | 20,738,370 |
| 2023-11-08 | $4.88 | $4.94 | $4.82 | $4.90 | $4.90 | 30,281,370 |
| 2023-11-07 | $4.83 | $4.91 | $4.78 | $4.90 | $4.90 | 29,451,260 |
| 2023-11-06 | $4.75 | $4.84 | $4.71 | $4.84 | $4.84 | 26,426,380 |
| 2023-11-03 | $4.66 | $4.77 | $4.65 | $4.72 | $4.72 | 24,128,520 |
| 2023-11-02 | $4.77 | $4.77 | $4.63 | $4.65 | $4.65 | 30,528,010 |
| 2023-11-01 | $4.79 | $4.86 | $4.72 | $4.77 | $4.77 | 26,835,150 |
| 2023-10-31 | $4.94 | $4.94 | $4.75 | $4.78 | $4.78 | 40,111,730 |
| 2023-10-30 | $4.92 | $5.04 | $4.86 | $4.94 | $4.94 | 48,539,200 |
| 2023-10-27 | $4.70 | $5.10 | $4.59 | $5.03 | $5.03 | 75,969,340 |
| 2023-10-26 | $4.72 | $5.11 | $4.68 | $4.83 | $4.83 | 73,669,090 |
| 2023-10-25 | $4.75 | $4.81 | $4.66 | $4.68 | $4.68 | 53,612,370 |
| 2023-10-24 | $4.58 | $4.83 | $4.43 | $4.83 | $4.83 | 67,736,060 |
| 2023-10-23 | $4.34 | $4.67 | $4.30 | $4.56 | $4.56 | 53,796,560 |
| 2023-10-20 | $4.26 | $4.47 | $4.25 | $4.36 | $4.36 | 18,052,800 |
| 2023-10-19 | $4.25 | $4.36 | $4.21 | $4.26 | $4.26 | 8,065,330 |
| 2023-10-18 | $4.32 | $4.33 | $4.24 | $4.25 | $4.25 | 5,763,440 |
| 2023-10-17 | $4.29 | $4.34 | $4.29 | $4.32 | $4.32 | 6,533,480 |
| 2023-10-16 | $4.37 | $4.37 | $4.27 | $4.29 | $4.29 | 7,929,400 |
| 2023-10-13 | $4.40 | $4.40 | $4.34 | $4.35 | $4.35 | 9,703,600 |
| 2023-10-12 | $4.35 | $4.44 | $4.31 | $4.43 | $4.43 | 12,050,100 |
| 2023-10-11 | $4.37 | $4.39 | $4.29 | $4.34 | $4.34 | 6,772,530 |
| 2023-10-10 | $4.38 | $4.41 | $4.34 | $4.37 | $4.37 | 7,214,500 |
| 2023-10-09 | $4.37 | $4.39 | $4.32 | $4.38 | $4.38 | 7,974,350 |
| 2023-09-28 | $4.39 | $4.39 | $4.34 | $4.35 | $4.35 | 6,638,200 |
| 2023-09-27 | $4.33 | $4.42 | $4.33 | $4.37 | $4.37 | 8,121,050 |
| 2023-09-26 | $4.34 | $4.37 | $4.32 | $4.35 | $4.35 | 6,249,350 |
| 2023-09-25 | $4.31 | $4.44 | $4.30 | $4.34 | $4.34 | 9,856,200 |
| 2023-09-22 | $4.21 | $4.30 | $4.17 | $4.29 | $4.29 | 8,150,000 |
| 2023-09-21 | $4.17 | $4.27 | $4.17 | $4.19 | $4.19 | 6,369,900 |
| 2023-09-20 | $4.25 | $4.30 | $4.19 | $4.20 | $4.20 | 4,563,800 |
| 2023-09-19 | $4.32 | $4.32 | $4.23 | $4.25 | $4.25 | 5,862,900 |
| 2023-09-18 | $4.20 | $4.32 | $4.15 | $4.30 | $4.30 | 6,358,690 |
| 2023-09-15 | $4.20 | $4.25 | $4.18 | $4.21 | $4.21 | 4,515,110 |
| 2023-09-14 | $4.23 | $4.28 | $4.17 | $4.20 | $4.20 | 4,851,600 |
| 2023-09-13 | $4.32 | $4.34 | $4.22 | $4.26 | $4.26 | 6,451,900 |
| 2023-09-12 | $4.31 | $4.34 | $4.28 | $4.32 | $4.32 | 6,538,900 |
| 2023-09-11 | $4.35 | $4.35 | $4.27 | $4.31 | $4.31 | 7,721,800 |
| 2023-09-08 | $4.30 | $4.37 | $4.26 | $4.35 | $4.35 | 6,069,000 |
| 2023-09-07 | $4.35 | $4.38 | $4.27 | $4.27 | $4.27 | 6,039,100 |
| 2023-09-06 | $4.30 | $4.37 | $4.29 | $4.35 | $4.35 | 5,654,000 |
| 2023-09-05 | $4.31 | $4.34 | $4.28 | $4.31 | $4.31 | 3,597,100 |
| 2023-09-04 | $4.25 | $4.32 | $4.23 | $4.32 | $4.32 | 5,290,840 |
| 2023-09-01 | $4.28 | $4.33 | $4.23 | $4.25 | $4.25 | 3,853,600 |
| 2023-08-31 | $4.35 | $4.35 | $4.27 | $4.30 | $4.30 | 5,844,600 |
| 2023-08-30 | $4.29 | $4.37 | $4.25 | $4.31 | $4.31 | 8,646,400 |
| 2023-08-29 | $4.11 | $4.28 | $4.09 | $4.27 | $4.27 | 9,706,440 |
| 2023-08-28 | $4.22 | $4.25 | $4.10 | $4.12 | $4.12 | 11,710,940 |
| 2023-08-25 | $4.09 | $4.13 | $3.97 | $4.00 | $4.00 | 10,770,100 |
| 2023-08-24 | $4.16 | $4.30 | $4.06 | $4.11 | $4.11 | 12,267,330 |
| 2023-08-23 | $4.19 | $4.20 | $4.12 | $4.13 | $4.13 | 4,089,800 |
| 2023-08-22 | $4.23 | $4.26 | $4.12 | $4.20 | $4.20 | 7,111,600 |
| 2023-08-21 | $4.28 | $4.30 | $4.23 | $4.24 | $4.24 | 5,672,400 |
| 2023-08-18 | $4.28 | $4.35 | $4.27 | $4.28 | $4.28 | 8,517,200 |
| 2023-08-17 | $4.17 | $4.28 | $4.11 | $4.27 | $4.27 | 7,752,800 |
| 2023-08-16 | $4.18 | $4.22 | $4.15 | $4.16 | $4.16 | 5,105,500 |
| 2023-08-15 | $4.22 | $4.25 | $4.16 | $4.19 | $4.19 | 5,691,410 |
| 2023-08-14 | $4.22 | $4.24 | $4.15 | $4.22 | $4.22 | 6,511,800 |
| 2023-08-11 | $4.31 | $4.31 | $4.21 | $4.22 | $4.22 | 6,648,560 |
| 2023-08-10 | $4.26 | $4.31 | $4.26 | $4.31 | $4.31 | 4,393,840 |
| 2023-08-09 | $4.36 | $4.36 | $4.28 | $4.29 | $4.29 | 7,075,100 |
| 2023-08-08 | $4.39 | $4.40 | $4.35 | $4.37 | $4.37 | 5,387,840 |
| 2023-08-07 | $4.42 | $4.46 | $4.37 | $4.39 | $4.39 | 5,479,320 |
| 2023-08-04 | $4.46 | $4.47 | $4.41 | $4.42 | $4.42 | 6,228,500 |
| 2023-08-03 | $4.47 | $4.48 | $4.42 | $4.44 | $4.44 | 5,613,900 |
| 2023-08-02 | $4.46 | $4.51 | $4.41 | $4.48 | $4.48 | 8,329,200 |
| 2023-08-01 | $4.44 | $4.48 | $4.40 | $4.48 | $4.48 | 6,870,660 |
| 2023-07-31 | $4.40 | $4.46 | $4.39 | $4.45 | $4.45 | 9,587,210 |
| 2023-07-28 | $4.30 | $4.36 | $4.25 | $4.35 | $4.35 | 7,192,900 |
| 2023-07-27 | $4.33 | $4.41 | $4.30 | $4.31 | $4.31 | 7,750,200 |
| 2023-07-26 | $4.38 | $4.40 | $4.34 | $4.35 | $4.35 | 4,711,500 |
| 2023-07-25 | $4.39 | $4.39 | $4.33 | $4.38 | $4.38 | 5,176,610 |
| 2023-07-24 | $4.29 | $4.39 | $4.26 | $4.33 | $4.33 | 6,890,200 |
| 2023-07-21 | $4.43 | $4.43 | $4.29 | $4.31 | $4.31 | 10,874,400 |
| 2023-07-20 | $4.44 | $4.57 | $4.40 | $4.44 | $4.44 | 11,451,000 |
| 2023-07-19 | $4.47 | $4.51 | $4.40 | $4.42 | $4.42 | 5,234,200 |
| 2023-07-18 | $4.46 | $4.52 | $4.42 | $4.50 | $4.50 | 6,107,700 |
| 2023-07-17 | $4.47 | $4.49 | $4.39 | $4.43 | $4.43 | 5,803,600 |
| 2023-07-14 | $4.50 | $4.52 | $4.44 | $4.46 | $4.46 | 5,156,200 |
| 2023-07-13 | $4.51 | $4.55 | $4.45 | $4.50 | $4.50 | 5,631,600 |
| 2023-07-12 | $4.56 | $4.60 | $4.48 | $4.50 | $4.50 | 5,594,800 |
| 2023-07-11 | $4.49 | $4.57 | $4.46 | $4.56 | $4.56 | 5,713,230 |
| 2023-07-10 | $4.53 | $4.57 | $4.45 | $4.47 | $4.47 | 5,422,530 |
| 2023-07-07 | $4.55 | $4.60 | $4.50 | $4.51 | $4.51 | 7,041,230 |
| 2023-07-06 | $4.61 | $4.63 | $4.56 | $4.58 | $4.58 | 7,075,900 |
| 2023-07-05 | $4.63 | $4.72 | $4.57 | $4.60 | $4.60 | 12,439,300 |
| 2023-07-04 | $4.62 | $4.69 | $4.59 | $4.62 | $4.62 | 8,406,300 |
| 2023-07-03 | $4.69 | $4.72 | $4.59 | $4.61 | $4.61 | 9,849,600 |
| 2023-06-30 | $4.61 | $4.69 | $4.58 | $4.69 | $4.69 | 10,262,800 |
| 2023-06-29 | $4.55 | $4.64 | $4.49 | $4.61 | $4.61 | 10,365,900 |
| 2023-06-28 | $4.57 | $4.57 | $4.38 | $4.53 | $4.53 | 7,205,400 |
| 2023-06-27 | $4.47 | $4.56 | $4.43 | $4.54 | $4.54 | 7,434,760 |
| 2023-06-26 | $4.45 | $4.54 | $4.42 | $4.44 | $4.44 | 8,689,700 |
| 2023-06-21 | $4.63 | $4.66 | $4.51 | $4.51 | $4.51 | 8,527,600 |
| 2023-06-20 | $4.48 | $4.58 | $4.44 | $4.54 | $4.54 | 8,162,700 |
| 2023-06-19 | $4.49 | $4.57 | $4.47 | $4.50 | $4.50 | 6,920,200 |
| 2023-06-16 | $4.55 | $4.66 | $4.51 | $4.52 | $4.52 | 8,828,900 |
| 2023-06-15 | $4.48 | $4.64 | $4.48 | $4.56 | $4.56 | 16,803,990 |
| 2023-06-14 | $4.45 | $4.59 | $4.37 | $4.50 | $4.50 | 11,487,200 |
| 2023-06-13 | $4.33 | $4.52 | $4.32 | $4.49 | $4.49 | 9,436,000 |
| 2023-06-12 | $4.20 | $4.37 | $4.19 | $4.34 | $4.34 | 7,119,100 |
| 2023-06-09 | $4.25 | $4.28 | $4.17 | $4.19 | $4.19 | 7,079,200 |
| 2023-06-08 | $4.35 | $4.35 | $4.23 | $4.24 | $4.24 | 5,953,200 |
| 2023-06-07 | $4.37 | $4.39 | $4.30 | $4.34 | $4.34 | 5,221,700 |
| 2023-06-06 | $4.48 | $4.50 | $4.37 | $4.38 | $4.38 | 7,672,320 |
| 2023-06-05 | $4.55 | $4.59 | $4.50 | $4.52 | $4.52 | 4,898,100 |
| 2023-06-02 | $4.57 | $4.58 | $4.52 | $4.53 | $4.53 | 4,326,960 |
| 2023-06-01 | $4.53 | $4.58 | $4.48 | $4.52 | $4.52 | 4,668,600 |
| 2023-05-31 | $4.62 | $4.62 | $4.51 | $4.53 | $4.53 | 4,932,430 |
| 2023-05-30 | $4.58 | $4.60 | $4.52 | $4.57 | $4.57 | 6,245,300 |
| 2023-05-29 | $4.61 | $4.66 | $4.57 | $4.60 | $4.60 | 7,716,400 |
| 2023-05-26 | $4.72 | $4.72 | $4.58 | $4.65 | $4.65 | 9,238,300 |
| 2023-05-25 | $4.64 | $4.71 | $4.62 | $4.69 | $4.69 | 10,052,060 |
| 2023-05-24 | $4.57 | $4.71 | $4.57 | $4.64 | $4.64 | 10,263,410 |
| 2023-05-23 | $4.60 | $4.65 | $4.55 | $4.59 | $4.59 | 10,060,510 |
| 2023-05-22 | $4.56 | $4.64 | $4.54 | $4.61 | $4.61 | 9,578,300 |
| 2023-05-19 | $4.58 | $4.61 | $4.50 | $4.56 | $4.56 | 11,776,500 |
| 2023-05-18 | $4.54 | $4.63 | $4.49 | $4.55 | $4.55 | 10,562,300 |
| 2023-05-17 | $4.47 | $4.55 | $4.42 | $4.52 | $4.52 | 12,673,040 |
| 2023-05-16 | $4.39 | $4.63 | $4.37 | $4.49 | $4.49 | 23,784,180 |
| 2023-05-15 | $4.19 | $4.59 | $4.17 | $4.43 | $4.43 | 19,021,210 |
| 2023-05-12 | $4.23 | $4.29 | $4.17 | $4.19 | $4.19 | 3,554,630 |
| 2023-05-11 | $4.22 | $4.26 | $4.18 | $4.25 | $4.25 | 3,359,800 |
| 2023-05-10 | $4.13 | $4.21 | $4.11 | $4.21 | $4.21 | 3,722,500 |
| 2023-05-09 | $4.21 | $4.21 | $4.13 | $4.13 | $4.13 | 5,404,700 |
| 2023-05-08 | $4.26 | $4.27 | $4.19 | $4.21 | $4.21 | 4,015,700 |
| 2023-05-05 | $4.29 | $4.29 | $4.18 | $4.21 | $4.21 | 4,676,700 |
| 2023-05-04 | $4.22 | $4.32 | $4.21 | $4.28 | $4.28 | 6,794,040 |
| 2023-05-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-05-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2023-04-28 | $4.19 | $4.28 | $4.16 | $4.26 | $4.26 | 4,725,600 |
| 2023-04-27 | $4.10 | $4.23 | $4.09 | $4.19 | $4.19 | 4,006,400 |
| 2023-04-26 | $4.03 | $4.18 | $4.02 | $4.14 | $4.14 | 5,323,200 |
| 2023-04-25 | $4.16 | $4.21 | $3.96 | $4.04 | $4.04 | 7,334,500 |
| 2023-04-24 | $4.14 | $4.18 | $4.09 | $4.16 | $4.16 | 3,768,000 |
| 2023-04-21 | $4.21 | $4.26 | $4.14 | $4.14 | $4.14 | 5,130,600 |
| 2023-04-20 | $4.28 | $4.33 | $4.20 | $4.24 | $4.24 | 3,836,200 |
| 2023-04-19 | $4.30 | $4.35 | $4.25 | $4.29 | $4.29 | 4,125,500 |
| 2023-04-18 | $4.40 | $4.40 | $4.29 | $4.29 | $4.29 | 4,803,400 |
| 2023-04-17 | $4.42 | $4.44 | $4.35 | $4.37 | $4.37 | 4,685,300 |
| 2023-04-14 | $4.36 | $4.41 | $4.32 | $4.40 | $4.40 | 4,653,100 |
| 2023-04-13 | $4.41 | $4.41 | $4.33 | $4.34 | $4.34 | 5,937,210 |
| 2023-04-12 | $4.42 | $4.42 | $4.36 | $4.40 | $4.40 | 5,641,100 |
| 2023-04-11 | $4.42 | $4.45 | $4.38 | $4.42 | $4.42 | 3,650,830 |
| 2023-04-10 | $4.43 | $4.52 | $4.40 | $4.44 | $4.44 | 5,983,000 |
| 2023-04-07 | $4.44 | $4.45 | $4.40 | $4.44 | $4.44 | 4,289,500 |
| 2023-04-06 | $4.35 | $4.43 | $4.31 | $4.41 | $4.41 | 5,456,100 |
| 2023-04-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2023-04-04 | $4.53 | $4.54 | $4.37 | $4.39 | $4.39 | 9,775,500 |
| 2023-04-03 | $4.51 | $4.54 | $4.49 | $4.54 | $4.54 | 5,231,200 |
| 2023-03-31 | $4.53 | $4.55 | $4.49 | $4.53 | $4.53 | 3,617,700 |
| 2023-03-30 | $4.59 | $4.61 | $4.50 | $4.51 | $4.51 | 5,383,330 |
| 2023-03-29 | $4.65 | $4.68 | $4.57 | $4.58 | $4.58 | 5,931,400 |
| 2023-03-28 | $4.74 | $4.79 | $4.66 | $4.66 | $4.66 | 8,623,160 |
| 2023-03-27 | $4.65 | $4.75 | $4.65 | $4.74 | $4.74 | 12,300,600 |
| 2023-03-24 | $4.65 | $4.67 | $4.62 | $4.66 | $4.66 | 4,792,770 |
| 2023-03-23 | $4.67 | $4.68 | $4.61 | $4.64 | $4.64 | 6,193,900 |
| 2023-03-22 | $4.69 | $4.72 | $4.63 | $4.68 | $4.68 | 7,418,800 |
| 2023-03-21 | $4.61 | $4.68 | $4.57 | $4.67 | $4.67 | 7,950,870 |
| 2023-03-20 | $4.57 | $4.65 | $4.48 | $4.62 | $4.62 | 7,267,080 |
| 2023-03-17 | $4.55 | $4.59 | $4.53 | $4.54 | $4.54 | 3,460,730 |
| 2023-03-16 | $4.62 | $4.63 | $4.52 | $4.52 | $4.52 | 4,365,600 |
| 2023-03-15 | $4.60 | $4.66 | $4.57 | $4.62 | $4.62 | 4,612,300 |
| 2023-03-14 | $4.62 | $4.62 | $4.49 | $4.60 | $4.60 | 5,836,200 |
| 2023-03-13 | $4.55 | $4.70 | $4.50 | $4.63 | $4.63 | 8,355,600 |
| 2023-03-10 | $4.64 | $4.66 | $4.56 | $4.57 | $4.57 | 6,106,900 |
| 2023-03-09 | $4.65 | $4.68 | $4.61 | $4.67 | $4.67 | 4,363,800 |
| 2023-03-08 | $4.57 | $4.65 | $4.56 | $4.65 | $4.65 | 4,142,900 |
| 2023-03-07 | $4.75 | $4.76 | $4.59 | $4.60 | $4.60 | 11,197,930 |
| 2023-03-06 | $4.71 | $4.76 | $4.68 | $4.76 | $4.76 | 6,966,100 |
| 2023-03-03 | $4.74 | $4.74 | $4.66 | $4.72 | $4.72 | 7,347,700 |
| 2023-03-02 | $4.77 | $4.82 | $4.72 | $4.73 | $4.73 | 8,055,960 |
| 2023-03-01 | $4.76 | $4.78 | $4.74 | $4.78 | $4.78 | 7,417,800 |
| 2023-02-28 | $4.73 | $4.79 | $4.69 | $4.76 | $4.76 | 6,096,900 |
| 2023-02-27 | $4.78 | $4.82 | $4.70 | $4.70 | $4.70 | 8,383,800 |
| 2023-02-24 | $4.86 | $4.86 | $4.75 | $4.79 | $4.79 | 7,717,710 |
| 2023-02-23 | $4.87 | $5.00 | $4.80 | $4.82 | $4.82 | 13,843,430 |
| 2023-02-22 | $4.90 | $4.91 | $4.79 | $4.84 | $4.84 | 13,656,980 |
| 2023-02-21 | $4.99 | $5.02 | $4.87 | $4.91 | $4.91 | 15,609,840 |
| 2023-02-20 | $5.04 | $5.11 | $4.91 | $4.98 | $4.98 | 16,156,000 |
| 2023-02-17 | $4.99 | $5.23 | $4.99 | $5.07 | $5.07 | 22,575,710 |
| 2023-02-16 | $4.97 | $5.14 | $4.96 | $5.01 | $5.01 | 24,658,210 |
| 2023-02-15 | $4.98 | $5.01 | $4.92 | $4.96 | $4.96 | 13,138,610 |
| 2023-02-14 | $5.04 | $5.05 | $4.97 | $4.99 | $4.99 | 8,760,940 |
| 2023-02-13 | $5.00 | $5.11 | $4.99 | $5.05 | $5.05 | 11,274,080 |
| 2023-02-10 | $5.02 | $5.08 | $4.94 | $4.97 | $4.97 | 9,922,200 |
| 2023-02-09 | $5.02 | $5.07 | $4.98 | $5.04 | $5.04 | 13,627,000 |
| 2023-02-08 | $4.92 | $5.16 | $4.89 | $5.04 | $5.04 | 24,278,600 |
| 2023-02-07 | $4.88 | $4.94 | $4.84 | $4.92 | $4.92 | 9,370,700 |
| 2023-02-06 | $4.91 | $4.93 | $4.81 | $4.88 | $4.88 | 11,603,500 |
| 2023-02-03 | $4.88 | $4.93 | $4.86 | $4.92 | $4.92 | 9,745,800 |
| 2023-02-02 | $4.98 | $4.99 | $4.88 | $4.90 | $4.90 | 16,161,510 |
| 2023-02-01 | $4.80 | $4.95 | $4.76 | $4.95 | $4.95 | 19,092,100 |
| 2023-01-31 | $4.69 | $4.81 | $4.65 | $4.79 | $4.79 | 15,421,990 |
| 2023-01-30 | $4.67 | $4.78 | $4.67 | $4.77 | $4.77 | 14,908,730 |
| 2023-01-20 | $4.68 | $4.72 | $4.61 | $4.67 | $4.67 | 11,091,540 |
| 2023-01-19 | $4.60 | $4.62 | $4.54 | $4.62 | $4.62 | 9,011,130 |
| 2023-01-18 | $4.67 | $4.67 | $4.60 | $4.62 | $4.62 | 8,427,300 |
| 2023-01-17 | $4.58 | $4.73 | $4.58 | $4.67 | $4.67 | 15,083,600 |
| 2023-01-16 | $4.58 | $4.65 | $4.52 | $4.62 | $4.62 | 16,243,030 |
| 2023-01-13 | $4.65 | $4.74 | $4.59 | $4.60 | $4.60 | 18,464,400 |
| 2023-01-12 | $4.43 | $4.83 | $4.42 | $4.70 | $4.70 | 33,479,650 |
| 2023-01-11 | $4.51 | $4.52 | $4.41 | $4.41 | $4.41 | 6,949,200 |
| 2023-01-10 | $4.58 | $4.58 | $4.47 | $4.48 | $4.48 | 7,602,480 |
| 2023-01-09 | $4.51 | $4.59 | $4.45 | $4.59 | $4.59 | 12,291,890 |
| 2023-01-06 | $4.50 | $4.60 | $4.48 | $4.52 | $4.52 | 12,684,000 |
| 2023-01-05 | $4.52 | $4.54 | $4.46 | $4.51 | $4.51 | 9,513,600 |
| 2023-01-04 | $4.42 | $4.55 | $4.39 | $4.55 | $4.55 | 16,789,470 |
| 2023-01-03 | $4.32 | $4.43 | $4.30 | $4.42 | $4.42 | 10,080,090 |
| 2023-01-02 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2022-12-30 | $4.32 | $4.38 | $4.29 | $4.32 | $4.32 | 8,865,760 |
| 2022-12-29 | $4.38 | $4.43 | $4.31 | $4.31 | $4.31 | 9,562,840 |
| 2022-12-28 | $4.49 | $4.49 | $4.36 | $4.42 | $4.42 | 12,186,850 |
| 2022-12-27 | $4.50 | $4.57 | $4.43 | $4.47 | $4.47 | 13,524,250 |
| 2022-12-26 | $4.33 | $4.64 | $4.27 | $4.54 | $4.54 | 22,171,450 |
| 2022-12-23 | $4.44 | $4.44 | $4.30 | $4.36 | $4.36 | 14,257,700 |
| 2022-12-22 | $4.63 | $4.64 | $4.40 | $4.45 | $4.45 | 20,925,220 |
| 2022-12-21 | $4.61 | $4.67 | $4.50 | $4.63 | $4.63 | 25,983,510 |
| 2022-12-20 | $4.30 | $4.73 | $4.26 | $4.65 | $4.65 | 40,977,580 |
| 2022-12-19 | $4.40 | $4.53 | $4.28 | $4.32 | $4.32 | 19,779,610 |
| 2022-12-16 | $4.35 | $4.61 | $4.28 | $4.44 | $4.44 | 34,218,790 |
| 2022-12-15 | $4.17 | $4.21 | $4.15 | $4.20 | $4.20 | 4,219,000 |
| 2022-12-14 | $4.20 | $4.26 | $4.16 | $4.16 | $4.16 | 5,539,200 |
| 2022-12-13 | $4.24 | $4.26 | $4.21 | $4.22 | $4.22 | 3,962,200 |
| 2022-12-12 | $4.26 | $4.26 | $4.22 | $4.22 | $4.22 | 4,101,300 |
| 2022-12-09 | $4.31 | $4.34 | $4.25 | $4.26 | $4.26 | 4,161,000 |
| 2022-12-08 | $4.37 | $4.39 | $4.29 | $4.30 | $4.30 | 5,957,930 |
| 2022-12-07 | $4.43 | $4.45 | $4.34 | $4.36 | $4.36 | 7,602,410 |
| 2022-12-06 | $4.38 | $4.42 | $4.35 | $4.37 | $4.37 | 5,518,780 |
| 2022-12-05 | $4.34 | $4.41 | $4.31 | $4.40 | $4.40 | 8,093,280 |
| 2022-12-01 | $4.26 | $4.29 | $4.24 | $4.24 | $4.24 | 4,820,400 |
| 2022-11-30 | $4.24 | $4.28 | $4.23 | $4.25 | $4.25 | 4,751,300 |
| 2022-11-29 | $4.18 | $4.24 | $4.18 | $4.23 | $4.23 | 5,215,500 |
| 2022-11-28 | $4.21 | $4.21 | $4.13 | $4.18 | $4.18 | 5,976,100 |
| 2022-11-25 | $4.34 | $4.35 | $4.22 | $4.23 | $4.23 | 5,293,700 |
| 2022-11-24 | $4.29 | $4.35 | $4.29 | $4.34 | $4.34 | 4,539,800 |
| 2022-11-23 | $4.39 | $4.39 | $4.22 | $4.30 | $4.30 | 7,501,800 |
| 2022-11-22 | $4.47 | $4.51 | $4.37 | $4.38 | $4.38 | 5,142,200 |
| 2022-11-21 | $4.44 | $4.49 | $4.40 | $4.47 | $4.47 | 4,420,970 |
| 2022-11-18 | $4.52 | $4.55 | $4.45 | $4.45 | $4.45 | 5,132,740 |
| 2022-11-17 | $4.53 | $4.53 | $4.45 | $4.51 | $4.51 | 6,801,670 |
| 2022-11-16 | $4.49 | $4.60 | $4.49 | $4.54 | $4.54 | 8,383,200 |
| 2022-11-15 | $4.37 | $4.53 | $4.37 | $4.50 | $4.50 | 6,989,200 |
| 2022-11-14 | $4.48 | $4.49 | $4.37 | $4.38 | $4.38 | 5,730,700 |
| 2022-11-11 | $4.50 | $4.54 | $4.43 | $4.44 | $4.44 | 6,559,400 |
| 2022-11-10 | $4.49 | $4.50 | $4.41 | $4.42 | $4.42 | 6,530,700 |
| 2022-11-09 | $4.52 | $4.53 | $4.47 | $4.49 | $4.49 | 5,081,840 |
| 2022-11-08 | $4.54 | $4.56 | $4.48 | $4.52 | $4.52 | 5,562,600 |
| 2022-11-07 | $4.54 | $4.58 | $4.49 | $4.53 | $4.53 | 5,758,700 |
| 2022-11-04 | $4.51 | $4.55 | $4.48 | $4.55 | $4.55 | 4,868,000 |
| 2022-11-03 | $4.48 | $4.52 | $4.43 | $4.48 | $4.48 | 4,078,500 |
| 2022-11-02 | $4.50 | $4.56 | $4.46 | $4.50 | $4.50 | 5,400,300 |
| 2022-11-01 | $4.50 | $4.54 | $4.46 | $4.52 | $4.52 | 5,143,300 |
| 2022-10-31 | $4.33 | $4.50 | $4.32 | $4.46 | $4.46 | 5,748,600 |
| 2022-10-28 | $4.50 | $4.52 | $4.31 | $4.33 | $4.33 | 7,195,390 |
| 2022-10-27 | $4.61 | $4.64 | $4.52 | $4.52 | $4.52 | 6,297,600 |
| 2022-10-26 | $4.54 | $4.64 | $4.51 | $4.58 | $4.58 | 8,233,200 |
| 2022-10-25 | $4.46 | $4.59 | $4.45 | $4.56 | $4.56 | 8,024,760 |
| 2022-10-24 | $4.49 | $4.74 | $4.45 | $4.49 | $4.49 | 9,851,530 |
| 2022-10-21 | $4.46 | $4.55 | $4.45 | $4.48 | $4.48 | 4,389,800 |
| 2022-10-20 | $4.49 | $4.55 | $4.40 | $4.48 | $4.48 | 6,415,700 |
| 2022-10-19 | $4.52 | $4.64 | $4.46 | $4.49 | $4.49 | 7,914,300 |
| 2022-10-18 | $4.45 | $4.58 | $4.42 | $4.53 | $4.53 | 7,114,100 |
| 2022-10-17 | $4.24 | $4.46 | $4.23 | $4.44 | $4.44 | 7,192,300 |
| 2022-10-14 | $4.21 | $4.27 | $4.18 | $4.25 | $4.25 | 5,814,400 |
| 2022-10-13 | $4.15 | $4.25 | $4.10 | $4.19 | $4.19 | 4,585,190 |
| 2022-10-12 | $3.98 | $4.14 | $3.97 | $4.14 | $4.14 | 7,353,200 |
| 2022-10-11 | $3.97 | $4.02 | $3.88 | $3.99 | $3.99 | 3,689,900 |
| 2022-10-10 | $4.03 | $4.09 | $3.91 | $3.91 | $3.91 | 5,473,500 |
| 2022-09-30 | $4.08 | $4.14 | $4.03 | $4.06 | $4.06 | 4,130,300 |
| 2022-09-29 | $4.16 | $4.20 | $4.04 | $4.10 | $4.10 | 5,333,900 |
| 2022-09-28 | $4.27 | $4.31 | $4.11 | $4.11 | $4.11 | 5,829,410 |
| 2022-09-27 | $4.15 | $4.31 | $4.15 | $4.26 | $4.26 | 4,942,100 |
| 2022-09-26 | $4.35 | $4.35 | $4.16 | $4.17 | $4.17 | 4,785,100 |
| 2022-09-23 | $4.43 | $4.46 | $4.26 | $4.30 | $4.30 | 4,662,900 |
| 2022-09-22 | $4.43 | $4.50 | $4.38 | $4.41 | $4.41 | 5,203,300 |
| 2022-09-21 | $4.33 | $4.46 | $4.27 | $4.45 | $4.45 | 5,668,900 |
| 2022-09-20 | $4.25 | $4.36 | $4.21 | $4.34 | $4.34 | 5,763,900 |
| 2022-09-19 | $4.23 | $4.29 | $4.15 | $4.20 | $4.20 | 5,326,000 |
| 2022-09-16 | $4.40 | $4.40 | $4.25 | $4.26 | $4.26 | 6,162,900 |
| 2022-09-15 | $4.61 | $4.61 | $4.32 | $4.39 | $4.39 | 7,633,200 |
| 2022-09-14 | $4.60 | $4.64 | $4.50 | $4.58 | $4.58 | 6,676,500 |
| 2022-09-13 | $4.68 | $4.77 | $4.64 | $4.67 | $4.67 | 4,405,000 |
| 2022-09-12 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-09-09 | $4.70 | $4.71 | $4.60 | $4.64 | $4.64 | 3,646,800 |
| 2022-09-08 | $4.80 | $4.82 | $4.66 | $4.67 | $4.67 | 3,888,700 |
| 2022-09-07 | $4.71 | $4.80 | $4.71 | $4.79 | $4.79 | 3,655,200 |
| 2022-09-06 | $4.67 | $4.77 | $4.65 | $4.76 | $4.76 | 4,021,200 |
| 2022-09-05 | $4.68 | $4.73 | $4.64 | $4.67 | $4.67 | 4,139,100 |
| 2022-09-02 | $4.55 | $4.69 | $4.54 | $4.68 | $4.68 | 5,380,170 |
| 2022-09-01 | $4.62 | $4.67 | $4.50 | $4.57 | $4.57 | 6,282,000 |
| 2022-08-31 | $4.82 | $4.82 | $4.59 | $4.62 | $4.62 | 7,767,900 |
| 2022-08-30 | $4.92 | $4.94 | $4.75 | $4.80 | $4.80 | 6,870,100 |
| 2022-08-29 | $4.86 | $4.93 | $4.72 | $4.90 | $4.90 | 6,895,690 |
| 2022-08-26 | $4.95 | $5.04 | $4.85 | $4.87 | $4.87 | 7,058,700 |
| 2022-08-25 | $5.16 | $5.21 | $4.89 | $4.95 | $4.95 | 11,429,890 |
| 2022-08-24 | $5.48 | $5.55 | $5.16 | $5.16 | $5.16 | 10,867,600 |
| 2022-08-23 | $5.31 | $5.58 | $5.31 | $5.45 | $5.45 | 8,816,300 |
| 2022-08-22 | $5.38 | $5.44 | $5.26 | $5.32 | $5.32 | 8,732,800 |
| 2022-08-19 | $5.63 | $5.66 | $5.42 | $5.44 | $5.44 | 8,733,200 |
| 2022-08-18 | $5.59 | $5.64 | $5.54 | $5.60 | $5.60 | 9,039,000 |
| 2022-08-17 | $5.57 | $5.60 | $5.51 | $5.55 | $5.55 | 6,920,800 |
| 2022-08-16 | $5.54 | $5.60 | $5.46 | $5.54 | $5.54 | 5,914,170 |
| 2022-08-15 | $5.40 | $5.53 | $5.37 | $5.50 | $5.50 | 8,264,700 |
| 2022-08-12 | $5.55 | $5.61 | $5.40 | $5.41 | $5.41 | 9,255,300 |
| 2022-08-11 | $5.55 | $5.64 | $5.51 | $5.55 | $5.55 | 6,823,300 |
| 2022-08-10 | $5.54 | $5.70 | $5.51 | $5.54 | $5.54 | 8,476,400 |
| 2022-08-09 | $5.59 | $5.59 | $5.48 | $5.52 | $5.52 | 6,218,200 |
| 2022-08-08 | $5.25 | $5.58 | $5.23 | $5.54 | $5.54 | 12,424,020 |
| 2022-08-05 | $5.29 | $5.32 | $5.15 | $5.26 | $5.26 | 5,840,600 |
| 2022-08-04 | $5.20 | $5.29 | $5.13 | $5.28 | $5.28 | 6,481,500 |
| 2022-08-03 | $5.26 | $5.45 | $5.15 | $5.20 | $5.20 | 10,332,700 |
| 2022-08-02 | $5.50 | $5.50 | $5.15 | $5.25 | $5.25 | 14,397,670 |
| 2022-08-01 | $5.52 | $5.65 | $5.50 | $5.53 | $5.53 | 6,771,000 |
| 2022-07-29 | $5.61 | $5.66 | $5.52 | $5.54 | $5.54 | 7,806,600 |
| 2022-07-28 | $5.60 | $5.72 | $5.55 | $5.60 | $5.60 | 12,202,200 |
| 2022-07-27 | $5.40 | $5.67 | $5.35 | $5.57 | $5.57 | 14,691,750 |
| 2022-07-26 | $5.42 | $5.45 | $5.32 | $5.38 | $5.38 | 6,706,360 |
| 2022-07-25 | $5.40 | $5.48 | $5.37 | $5.43 | $5.43 | 8,340,150 |
| 2022-07-22 | $5.35 | $5.48 | $5.33 | $5.41 | $5.41 | 13,492,800 |
| 2022-07-21 | $5.21 | $5.50 | $5.20 | $5.35 | $5.35 | 14,227,570 |
| 2022-07-20 | $5.20 | $5.28 | $5.19 | $5.25 | $5.25 | 5,151,500 |
| 2022-07-19 | $5.25 | $5.29 | $5.20 | $5.23 | $5.23 | 6,285,700 |
| 2022-07-18 | $5.10 | $5.23 | $5.07 | $5.22 | $5.22 | 7,559,600 |
| 2022-07-15 | $5.20 | $5.21 | $5.00 | $5.08 | $5.08 | 5,965,800 |
| 2022-07-14 | $4.98 | $5.25 | $4.96 | $5.20 | $5.20 | 10,110,000 |
| 2022-07-13 | $4.93 | $5.01 | $4.92 | $4.99 | $4.99 | 3,515,100 |
| 2022-07-12 | $5.12 | $5.12 | $4.92 | $4.92 | $4.92 | 6,101,700 |
| 2022-07-11 | $5.16 | $5.20 | $5.06 | $5.14 | $5.14 | 5,569,700 |
| 2022-07-08 | $5.16 | $5.25 | $5.12 | $5.21 | $5.21 | 7,239,600 |
| 2022-07-07 | $4.99 | $5.15 | $4.99 | $5.15 | $5.15 | 8,644,130 |
| 2022-07-06 | $5.00 | $5.09 | $4.94 | $5.00 | $5.00 | 6,954,060 |
| 2022-07-05 | $5.06 | $5.12 | $4.92 | $4.96 | $4.96 | 9,064,250 |
| 2022-07-04 | $5.18 | $5.18 | $5.04 | $5.07 | $5.07 | 6,094,540 |
| 2022-07-01 | $5.09 | $5.19 | $5.07 | $5.16 | $5.16 | 7,323,070 |
| 2022-06-30 | $5.12 | $5.20 | $5.05 | $5.09 | $5.09 | 9,247,800 |
| 2022-06-29 | $5.30 | $5.38 | $5.11 | $5.13 | $5.13 | 11,933,100 |
| 2022-06-28 | $5.25 | $5.39 | $5.19 | $5.36 | $5.36 | 12,067,440 |
| 2022-06-27 | $5.19 | $5.25 | $5.16 | $5.20 | $5.20 | 8,667,400 |
| 2022-06-24 | $5.23 | $5.26 | $5.17 | $5.18 | $5.18 | 9,685,650 |
| 2022-06-23 | $5.22 | $5.28 | $5.16 | $5.24 | $5.24 | 11,093,300 |
| 2022-06-22 | $5.34 | $5.38 | $5.17 | $5.24 | $5.24 | 17,219,000 |
| 2022-06-21 | $5.15 | $5.45 | $5.05 | $5.32 | $5.32 | 26,141,400 |
| 2022-06-20 | $5.15 | $5.25 | $5.11 | $5.13 | $5.13 | 17,052,800 |
| 2022-06-17 | $4.74 | $5.42 | $4.69 | $5.15 | $5.15 | 28,925,650 |
| 2022-06-16 | $4.72 | $4.81 | $4.69 | $4.74 | $4.74 | 7,022,040 |
| 2022-06-15 | $4.90 | $4.92 | $4.72 | $4.74 | $4.74 | 8,150,800 |
| 2022-06-14 | $4.85 | $4.88 | $4.69 | $4.81 | $4.81 | 15,438,470 |
| 2022-06-13 | $4.58 | $4.95 | $4.58 | $4.95 | $4.95 | 13,967,000 |
| 2022-06-10 | $4.54 | $4.68 | $4.54 | $4.63 | $4.63 | 5,813,100 |
| 2022-06-09 | $4.77 | $4.77 | $4.55 | $4.56 | $4.56 | 6,423,600 |
| 2022-06-08 | $4.75 | $4.79 | $4.61 | $4.73 | $4.73 | 8,762,870 |
| 2022-06-07 | $4.86 | $4.87 | $4.71 | $4.75 | $4.75 | 7,587,900 |
| 2022-06-06 | $4.80 | $4.90 | $4.74 | $4.86 | $4.86 | 7,388,000 |
| 2022-06-02 | $4.76 | $4.82 | $4.71 | $4.80 | $4.80 | 7,347,470 |
| 2022-06-01 | $4.61 | $4.82 | $4.61 | $4.77 | $4.77 | 9,383,100 |
| 2022-05-31 | $4.66 | $4.69 | $4.56 | $4.66 | $4.66 | 8,551,500 |
| 2022-05-30 | $4.64 | $4.78 | $4.53 | $4.62 | $4.62 | 15,405,370 |
| 2022-05-27 | $4.54 | $4.55 | $4.42 | $4.46 | $4.46 | 5,728,300 |
| 2022-05-26 | $4.44 | $4.54 | $4.41 | $4.50 | $4.50 | 5,149,800 |
| 2022-05-25 | $4.39 | $4.48 | $4.37 | $4.47 | $4.47 | 5,981,700 |
| 2022-05-24 | $4.62 | $4.67 | $4.40 | $4.41 | $4.41 | 11,609,500 |
| 2022-05-23 | $4.48 | $4.69 | $4.47 | $4.65 | $4.65 | 12,886,700 |
| 2022-05-20 | $4.42 | $4.48 | $4.40 | $4.44 | $4.44 | 5,840,000 |
| 2022-05-19 | $4.28 | $4.40 | $4.23 | $4.40 | $4.40 | 7,695,870 |
| 2022-05-18 | $4.20 | $4.35 | $4.18 | $4.32 | $4.32 | 10,589,800 |
| 2022-05-17 | $4.16 | $4.33 | $4.12 | $4.20 | $4.20 | 11,469,500 |
| 2022-05-16 | $4.17 | $4.20 | $4.11 | $4.15 | $4.15 | 5,631,600 |
| 2022-05-13 | $4.14 | $4.17 | $4.06 | $4.14 | $4.14 | 4,467,200 |
| 2022-05-12 | $4.03 | $4.14 | $4.02 | $4.11 | $4.11 | 4,751,500 |
| 2022-05-11 | $4.07 | $4.17 | $4.04 | $4.04 | $4.04 | 7,152,500 |
| 2022-05-10 | $3.99 | $4.08 | $3.97 | $4.07 | $4.07 | 4,880,900 |
| 2022-05-09 | $4.00 | $4.08 | $3.98 | $4.02 | $4.02 | 4,996,800 |
| 2022-05-06 | $3.90 | $4.02 | $3.86 | $4.00 | $4.00 | 5,196,000 |
| 2022-05-05 | $4.06 | $4.07 | $3.95 | $4.00 | $4.00 | 5,232,300 |
| 2022-05-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-05-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-04-29 | $3.82 | $4.03 | $3.82 | $4.00 | $4.00 | 10,258,700 |
| 2022-04-28 | $3.91 | $3.91 | $3.75 | $3.79 | $3.79 | 6,906,300 |
| 2022-04-27 | $3.85 | $3.95 | $3.65 | $3.93 | $3.93 | 10,870,400 |
| 2022-04-26 | $3.86 | $3.98 | $3.75 | $3.79 | $3.79 | 7,505,800 |
| 2022-04-25 | $4.25 | $4.25 | $3.86 | $3.86 | $3.86 | 9,976,780 |
| 2022-04-22 | $4.38 | $4.43 | $4.30 | $4.35 | $4.35 | 5,010,540 |
| 2022-04-21 | $4.53 | $4.55 | $4.30 | $4.32 | $4.32 | 5,833,900 |
| 2022-04-20 | $4.60 | $4.67 | $4.51 | $4.54 | $4.54 | 3,764,800 |
| 2022-04-19 | $4.57 | $4.70 | $4.55 | $4.62 | $4.62 | 4,864,700 |
| 2022-04-18 | $4.57 | $4.62 | $4.39 | $4.58 | $4.58 | 4,369,900 |
| 2022-04-15 | $4.80 | $4.80 | $4.55 | $4.57 | $4.57 | 5,447,000 |
| 2022-04-14 | $4.77 | $4.82 | $4.73 | $4.76 | $4.76 | 4,437,000 |
| 2022-04-13 | $4.82 | $4.94 | $4.74 | $4.77 | $4.77 | 5,450,070 |
| 2022-04-12 | $4.78 | $4.85 | $4.70 | $4.85 | $4.85 | 5,341,370 |
| 2022-04-11 | $4.88 | $4.90 | $4.68 | $4.70 | $4.70 | 6,714,000 |
| 2022-04-08 | $5.04 | $5.08 | $4.89 | $4.93 | $4.93 | 8,014,300 |
| 2022-04-07 | $5.15 | $5.15 | $4.98 | $4.99 | $4.99 | 6,110,500 |
| 2022-04-06 | $5.11 | $5.18 | $5.08 | $5.17 | $5.17 | 4,945,800 |
| 2022-04-05 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-04-04 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-04-01 | $5.02 | $5.13 | $4.99 | $5.11 | $5.11 | 5,014,140 |
| 2022-03-31 | $5.14 | $5.14 | $5.04 | $5.06 | $5.06 | 5,389,000 |
| 2022-03-30 | $5.08 | $5.13 | $5.06 | $5.10 | $5.10 | 4,753,470 |
| 2022-03-29 | $5.17 | $5.19 | $5.04 | $5.05 | $5.05 | 4,663,500 |
| 2022-03-28 | $5.26 | $5.26 | $5.12 | $5.17 | $5.17 | 6,107,330 |
| 2022-03-25 | $5.35 | $5.35 | $5.17 | $5.24 | $5.24 | 7,940,300 |
| 2022-03-24 | $5.28 | $5.29 | $5.18 | $5.22 | $5.22 | 6,221,170 |
| 2022-03-23 | $5.32 | $5.35 | $5.26 | $5.30 | $5.30 | 5,210,240 |
| 2022-03-22 | $5.31 | $5.35 | $5.25 | $5.30 | $5.30 | 5,884,500 |
| 2022-03-21 | $5.25 | $5.32 | $5.22 | $5.32 | $5.32 | 8,415,900 |
| 2022-03-18 | $4.99 | $5.27 | $4.99 | $5.25 | $5.25 | 13,226,820 |
| 2022-03-17 | $5.17 | $5.21 | $5.06 | $5.07 | $5.07 | 12,103,120 |
| 2022-03-16 | $4.97 | $5.08 | $4.83 | $5.06 | $5.06 | 8,066,250 |
| 2022-03-15 | $5.16 | $5.16 | $4.91 | $4.91 | $4.91 | 7,368,100 |
| 2022-03-14 | $5.24 | $5.34 | $5.10 | $5.10 | $5.10 | 5,201,700 |
| 2022-03-11 | $5.22 | $5.34 | $5.08 | $5.29 | $5.29 | 7,429,950 |
| 2022-03-10 | $5.31 | $5.39 | $5.27 | $5.28 | $5.28 | 6,993,050 |
| 2022-03-09 | $5.34 | $5.41 | $4.91 | $5.26 | $5.26 | 9,264,980 |
| 2022-03-08 | $5.53 | $5.57 | $5.25 | $5.37 | $5.37 | 8,720,430 |
| 2022-03-07 | $5.59 | $5.59 | $5.42 | $5.46 | $5.46 | 8,501,430 |
| 2022-03-04 | $5.63 | $5.67 | $5.48 | $5.56 | $5.56 | 11,575,770 |
| 2022-03-03 | $5.78 | $5.80 | $5.64 | $5.66 | $5.66 | 9,933,030 |
| 2022-03-02 | $5.74 | $5.80 | $5.70 | $5.77 | $5.77 | 8,318,920 |
| 2022-03-01 | $5.64 | $5.87 | $5.62 | $5.75 | $5.75 | 10,330,100 |
| 2022-02-28 | $5.73 | $5.78 | $5.60 | $5.64 | $5.64 | 7,370,700 |
| 2022-02-25 | $5.73 | $5.88 | $5.69 | $5.72 | $5.72 | 10,888,800 |
| 2022-02-24 | $5.84 | $5.97 | $5.62 | $5.70 | $5.70 | 18,022,550 |
| 2022-02-23 | $5.90 | $5.92 | $5.81 | $5.85 | $5.85 | 11,488,290 |
| 2022-02-22 | $5.84 | $5.95 | $5.80 | $5.90 | $5.90 | 13,690,080 |
| 2022-02-21 | $5.79 | $5.90 | $5.70 | $5.87 | $5.87 | 15,838,020 |
| 2022-02-18 | $5.54 | $5.63 | $5.48 | $5.63 | $5.63 | 7,002,990 |
| 2022-02-17 | $5.53 | $5.64 | $5.51 | $5.56 | $5.56 | 8,033,470 |
| 2022-02-16 | $5.52 | $5.60 | $5.48 | $5.57 | $5.57 | 7,684,740 |
| 2022-02-15 | $5.54 | $5.55 | $5.44 | $5.50 | $5.50 | 5,022,630 |
| 2022-02-14 | $5.52 | $5.60 | $5.47 | $5.54 | $5.54 | 5,550,420 |
| 2022-02-11 | $5.69 | $5.70 | $5.51 | $5.55 | $5.55 | 7,616,300 |
| 2022-02-10 | $5.75 | $5.78 | $5.66 | $5.70 | $5.70 | 5,704,100 |
| 2022-02-09 | $5.70 | $5.77 | $5.63 | $5.74 | $5.74 | 7,103,100 |
| 2022-02-08 | $5.52 | $5.69 | $5.44 | $5.68 | $5.68 | 10,279,330 |
| 2022-02-07 | $5.53 | $5.67 | $5.44 | $5.49 | $5.49 | 10,902,110 |
| 2022-02-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-02-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-02-02 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-02-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-01-28 | $5.55 | $5.70 | $5.50 | $5.67 | $5.67 | 8,697,950 |
| 2022-01-27 | $5.73 | $5.78 | $5.45 | $5.50 | $5.50 | 10,947,820 |
| 2022-01-26 | $5.68 | $5.74 | $5.52 | $5.73 | $5.73 | 7,196,270 |
| 2022-01-25 | $5.90 | $5.93 | $5.59 | $5.60 | $5.60 | 10,495,330 |
| 2022-01-24 | $5.93 | $5.99 | $5.87 | $5.95 | $5.95 | 5,103,440 |
| 2022-01-21 | $6.02 | $6.03 | $5.85 | $5.95 | $5.95 | 7,459,100 |
| 2022-01-20 | $6.17 | $6.20 | $5.95 | $5.99 | $5.99 | 11,800,320 |
| 2022-01-19 | $6.16 | $6.23 | $6.08 | $6.19 | $6.19 | 9,045,300 |
| 2022-01-18 | $6.27 | $6.29 | $6.10 | $6.16 | $6.16 | 11,535,700 |
| 2022-01-17 | $6.07 | $6.39 | $6.05 | $6.27 | $6.27 | 16,690,430 |
| 2022-01-14 | $6.13 | $6.18 | $6.05 | $6.05 | $6.05 | 12,401,700 |
| 2022-01-13 | $6.29 | $6.31 | $6.12 | $6.13 | $6.13 | 19,257,130 |
| 2022-01-12 | $6.35 | $6.39 | $6.21 | $6.31 | $6.31 | 17,900,700 |
| 2022-01-11 | $6.41 | $6.49 | $6.29 | $6.33 | $6.33 | 9,765,120 |
| 2022-01-10 | $6.34 | $6.48 | $6.27 | $6.42 | $6.42 | 10,425,250 |
| 2022-01-07 | $6.46 | $6.54 | $6.26 | $6.32 | $6.32 | 13,039,440 |
| 2022-01-06 | $6.40 | $6.54 | $6.38 | $6.47 | $6.47 | 14,245,890 |
| 2022-01-05 | $6.69 | $6.69 | $6.32 | $6.42 | $6.42 | 18,289,690 |
| 2022-01-04 | $6.58 | $6.69 | $6.52 | $6.68 | $6.68 | 11,609,550 |
| 2022-01-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2021-12-31 | $6.55 | $6.61 | $6.49 | $6.57 | $6.57 | 9,561,230 |
| 2021-12-30 | $6.52 | $6.60 | $6.43 | $6.53 | $6.53 | 9,086,230 |
| 2021-12-29 | $6.48 | $6.54 | $6.39 | $6.46 | $6.46 | 10,675,200 |
| 2021-12-28 | $6.33 | $6.54 | $6.30 | $6.49 | $6.49 | 12,250,000 |
| 2021-12-27 | $6.26 | $6.33 | $6.20 | $6.32 | $6.32 | 7,995,390 |
| 2021-12-24 | $6.38 | $6.43 | $6.22 | $6.26 | $6.26 | 10,566,900 |
| 2021-12-23 | $6.62 | $6.64 | $6.34 | $6.38 | $6.38 | 14,419,500 |
| 2021-12-22 | $6.57 | $6.68 | $6.55 | $6.60 | $6.60 | 10,017,500 |
| 2021-12-21 | $6.51 | $6.62 | $6.47 | $6.57 | $6.57 | 14,391,800 |
| 2021-12-20 | $6.80 | $6.83 | $6.53 | $6.56 | $6.56 | 13,117,300 |
| 2021-12-17 | $6.80 | $6.83 | $6.72 | $6.78 | $6.78 | 12,389,300 |
| 2021-12-16 | $6.63 | $6.88 | $6.63 | $6.81 | $6.81 | 17,380,200 |
| 2021-12-15 | $6.68 | $6.72 | $6.62 | $6.62 | $6.62 | 11,327,900 |
| 2021-12-14 | $6.60 | $6.75 | $6.55 | $6.70 | $6.70 | 11,627,600 |
| 2021-12-13 | $6.77 | $6.79 | $6.59 | $6.64 | $6.64 | 12,179,680 |
| 2021-12-10 | $6.68 | $6.76 | $6.66 | $6.73 | $6.73 | 8,862,900 |
| 2021-12-09 | $6.68 | $6.73 | $6.58 | $6.72 | $6.72 | 13,351,580 |
| 2021-12-08 | $6.69 | $6.77 | $6.60 | $6.66 | $6.66 | 12,461,400 |
| 2021-12-07 | $6.82 | $6.89 | $6.51 | $6.62 | $6.62 | 16,367,200 |
| 2021-12-06 | $7.11 | $7.17 | $6.80 | $6.81 | $6.81 | 19,522,700 |
| 2021-12-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 12,169,500 |
| 2021-12-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 19,647,900 |
| 2021-12-01 | $7.41 | $7.48 | $7.32 | $7.47 | $7.47 | 16,949,070 |
| 2021-11-30 | $7.64 | $7.79 | $7.40 | $7.45 | $7.45 | 27,045,000 |
| 2021-11-29 | $7.46 | $7.72 | $7.35 | $7.66 | $7.66 | 20,735,030 |
| 2021-11-26 | $7.64 | $7.79 | $7.58 | $7.64 | $7.64 | 18,647,300 |
| 2021-11-25 | $7.82 | $7.86 | $7.56 | $7.70 | $7.70 | 25,659,320 |
| 2021-11-24 | $7.97 | $7.97 | $7.70 | $7.76 | $7.76 | 50,140,150 |
| 2021-11-23 | $7.44 | $8.05 | $7.40 | $8.05 | $8.05 | 67,785,260 |
| 2021-11-22 | $7.41 | $7.60 | $7.27 | $7.46 | $7.46 | 32,117,020 |
| 2021-11-19 | $7.24 | $7.34 | $7.12 | $7.28 | $7.28 | 18,547,700 |
| 2021-11-18 | $7.27 | $7.42 | $7.17 | $7.32 | $7.32 | 24,138,200 |
| 2021-11-17 | $6.90 | $7.26 | $6.90 | $7.25 | $7.25 | 22,460,750 |
| 2021-11-16 | $7.16 | $7.54 | $6.96 | $6.96 | $6.96 | 30,232,040 |
| 2021-11-15 | $7.01 | $7.34 | $7.00 | $7.15 | $7.15 | 33,740,600 |
| 2021-11-12 | $6.85 | $7.05 | $6.74 | $6.95 | $6.95 | 24,195,760 |
| 2021-11-11 | $6.84 | $6.89 | $6.72 | $6.75 | $6.75 | 14,488,700 |
| 2021-11-10 | $6.76 | $6.83 | $6.68 | $6.83 | $6.83 | 16,072,840 |
| 2021-11-09 | $6.99 | $6.99 | $6.72 | $6.82 | $6.82 | 27,163,670 |
| 2021-11-08 | $6.32 | $6.98 | $6.29 | $6.98 | $6.98 | 32,749,390 |
| 2021-11-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 13,238,300 |
| 2021-11-04 | $6.32 | $6.49 | $6.32 | $6.45 | $6.45 | 13,225,500 |
| 2021-11-03 | $6.20 | $6.31 | $6.13 | $6.30 | $6.30 | 14,156,150 |
| 2021-11-02 | $6.34 | $6.54 | $6.12 | $6.17 | $6.17 | 17,609,750 |
| 2021-11-01 | $6.15 | $6.52 | $6.10 | $6.38 | $6.38 | 21,128,000 |
| 2021-10-29 | $6.02 | $6.22 | $5.74 | $6.17 | $6.17 | 21,202,200 |
| 2021-10-28 | $6.58 | $6.58 | $6.06 | $6.08 | $6.08 | 38,624,930 |
| 2021-10-27 | $6.99 | $7.22 | $6.85 | $6.99 | $6.99 | 19,691,180 |
| 2021-10-26 | $6.84 | $7.21 | $6.80 | $7.04 | $7.04 | 28,839,800 |
| 2021-10-25 | $6.53 | $6.84 | $6.52 | $6.82 | $6.82 | 14,085,400 |
| 2021-10-22 | $6.81 | $6.83 | $6.56 | $6.58 | $6.58 | 16,131,600 |
| 2021-10-21 | $7.00 | $7.07 | $6.85 | $6.86 | $6.86 | 19,540,000 |
| 2021-10-20 | $6.80 | $7.22 | $6.80 | $7.05 | $7.05 | 32,636,600 |
| 2021-10-19 | $6.57 | $6.89 | $6.57 | $6.77 | $6.77 | 19,628,630 |
| 2021-10-18 | $6.49 | $6.64 | $6.44 | $6.63 | $6.63 | 11,888,050 |
| 2021-10-15 | $6.69 | $6.69 | $6.45 | $6.51 | $6.51 | 15,044,150 |
| 2021-10-14 | $6.49 | $6.71 | $6.44 | $6.69 | $6.69 | 18,307,800 |
| 2021-10-13 | $6.37 | $6.49 | $6.30 | $6.49 | $6.49 | 11,196,400 |
| 2021-10-12 | $6.52 | $6.58 | $6.27 | $6.37 | $6.37 | 14,500,600 |
| 2021-10-11 | $6.67 | $6.71 | $6.47 | $6.52 | $6.52 | 13,726,400 |
| 2021-10-08 | $6.67 | $6.84 | $6.61 | $6.65 | $6.65 | 16,006,500 |
| 2021-10-07 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-10-06 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-09-30 | $6.45 | $6.65 | $6.42 | $6.61 | $6.61 | 16,903,130 |
| 2021-09-29 | $6.45 | $6.66 | $6.36 | $6.37 | $6.37 | 16,349,730 |
| 2021-09-28 | $6.58 | $6.68 | $6.52 | $6.54 | $6.54 | 13,430,500 |
| 2021-09-27 | $6.90 | $6.98 | $6.41 | $6.57 | $6.57 | 25,061,400 |
| 2021-09-24 | $7.24 | $7.28 | $6.88 | $6.91 | $6.91 | 21,027,900 |
| 2021-09-23 | $7.22 | $7.43 | $7.21 | $7.24 | $7.24 | 15,235,000 |
| 2021-09-22 | $7.12 | $7.32 | $7.08 | $7.19 | $7.19 | 14,485,300 |
| 2021-09-21 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2021-09-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2021-09-17 | $7.36 | $7.39 | $6.95 | $7.22 | $7.22 | 22,852,500 |
| 2021-09-16 | $7.75 | $7.82 | $7.30 | $7.30 | $7.30 | 31,300,600 |
| 2021-09-15 | $7.35 | $7.74 | $7.32 | $7.68 | $7.68 | 38,986,230 |
| 2021-09-14 | $7.30 | $7.65 | $7.23 | $7.39 | $7.39 | 37,454,570 |
| 2021-09-13 | $7.31 | $7.42 | $7.13 | $7.27 | $7.27 | 22,459,300 |
| 2021-09-10 | $7.40 | $7.45 | $7.20 | $7.42 | $7.42 | 23,649,100 |
| 2021-09-09 | $7.57 | $7.62 | $7.30 | $7.38 | $7.38 | 28,718,130 |
| 2021-09-08 | $7.74 | $7.90 | $7.58 | $7.62 | $7.62 | 31,170,230 |
| 2021-09-07 | $7.46 | $7.85 | $7.43 | $7.75 | $7.75 | 34,869,980 |
| 2021-09-06 | $7.61 | $7.63 | $7.26 | $7.55 | $7.55 | 27,975,700 |
| 2021-09-03 | $7.60 | $8.06 | $7.43 | $7.50 | $7.50 | 39,779,840 |
| 2021-09-02 | $7.27 | $7.83 | $7.20 | $7.74 | $7.74 | 41,607,800 |
| 2021-09-01 | $7.71 | $7.86 | $7.30 | $7.44 | $7.44 | 40,950,450 |
| 2021-08-31 | $8.15 | $8.21 | $7.60 | $7.79 | $7.79 | 49,781,580 |
| 2021-08-30 | $8.26 | $8.57 | $8.12 | $8.19 | $8.19 | 53,044,540 |
| 2021-08-27 | $8.15 | $8.40 | $7.90 | $8.08 | $8.08 | 49,903,730 |
| 2021-08-26 | $8.26 | $8.41 | $8.07 | $8.13 | $8.13 | 54,949,960 |
| 2021-08-25 | $8.75 | $8.83 | $8.15 | $8.17 | $8.17 | 71,670,700 |
| 2021-08-24 | $8.65 | $9.38 | $8.55 | $8.88 | $8.88 | 86,170,120 |
| 2021-08-23 | $8.28 | $9.33 | $8.25 | $9.11 | $9.11 | 87,582,530 |
| 2021-08-20 | $8.01 | $8.24 | $7.81 | $8.14 | $8.14 | 57,154,200 |
| 2021-08-19 | $8.03 | $8.19 | $7.77 | $8.03 | $8.03 | 65,730,870 |
| 2021-08-18 | $8.53 | $8.69 | $7.96 | $8.16 | $8.16 | 86,093,110 |
| 2021-08-17 | $9.52 | $9.94 | $8.50 | $8.53 | $8.53 | 126,337,270 |
| 2021-08-16 | $10.28 | $11.38 | $9.97 | $10.00 | $10.00 | 164,164,950 |
| 2021-08-13 | $8.88 | $9.91 | $8.62 | $9.91 | $9.91 | 107,290,540 |
| 2021-08-12 | $8.01 | $8.59 | $7.48 | $8.26 | $8.26 | 77,214,790 |
| 2021-08-11 | $8.00 | $8.63 | $7.90 | $8.19 | $8.19 | 89,985,210 |
| 2021-08-10 | $7.32 | $8.58 | $7.32 | $8.30 | $8.30 | 119,919,030 |
| 2021-08-09 | $7.44 | $7.89 | $7.06 | $7.32 | $7.32 | 73,150,580 |
| 2021-08-06 | $6.59 | $7.18 | $6.50 | $7.03 | $7.03 | 40,425,500 |
| 2021-08-05 | $6.72 | $6.74 | $6.45 | $6.57 | $6.57 | 22,608,600 |
| 2021-08-04 | $6.44 | $6.73 | $6.44 | $6.71 | $6.71 | 23,163,800 |
| 2021-08-03 | $6.69 | $6.79 | $6.43 | $6.47 | $6.47 | 26,640,300 |
| 2021-08-02 | $6.96 | $6.96 | $6.51 | $6.67 | $6.67 | 45,635,220 |
| 2021-07-30 | $6.31 | $6.83 | $6.24 | $6.63 | $6.63 | 51,073,000 |
| 2021-07-29 | $5.76 | $6.33 | $5.72 | $6.27 | $6.27 | 39,276,200 |
| 2021-07-28 | $5.74 | $5.87 | $5.51 | $5.62 | $5.62 | 19,192,600 |
| 2021-07-27 | $6.14 | $6.25 | $5.88 | $5.90 | $5.90 | 18,180,320 |
| 2021-07-26 | $6.09 | $6.20 | $5.84 | $6.14 | $6.14 | 23,548,400 |
| 2021-07-23 | $6.20 | $6.38 | $6.06 | $6.10 | $6.10 | 26,973,220 |
| 2021-07-22 | $6.17 | $6.25 | $6.09 | $6.16 | $6.16 | 22,338,900 |
| 2021-07-21 | $6.05 | $6.22 | $5.98 | $6.13 | $6.13 | 28,062,120 |
| 2021-07-20 | $5.85 | $6.17 | $5.78 | $6.05 | $6.05 | 24,220,520 |
| 2021-07-19 | $5.81 | $5.95 | $5.72 | $5.91 | $5.91 | 16,406,300 |
| 2021-07-16 | $5.97 | $6.29 | $5.86 | $5.89 | $5.89 | 25,854,720 |
| 2021-07-15 | $6.09 | $6.13 | $5.76 | $5.92 | $5.92 | 30,876,530 |
| 2021-07-14 | $6.05 | $6.31 | $6.05 | $6.19 | $6.19 | 35,097,930 |
| 2021-07-13 | $5.90 | $6.36 | $5.83 | $6.08 | $6.08 | 42,141,680 |
| 2021-07-12 | $6.05 | $6.12 | $5.84 | $5.97 | $5.97 | 33,346,900 |
| 2021-07-09 | $6.00 | $6.16 | $5.83 | $6.02 | $6.02 | 26,443,660 |
| 2021-07-08 | $5.74 | $6.16 | $5.68 | $6.03 | $6.03 | 32,458,770 |
| 2021-07-07 | $5.90 | $5.90 | $5.72 | $5.72 | $5.72 | 10,073,500 |
| 2021-07-06 | $5.90 | $5.94 | $5.70 | $5.85 | $5.85 | 11,893,930 |
| 2021-07-05 | $5.70 | $5.94 | $5.64 | $5.89 | $5.89 | 16,843,400 |
| 2021-07-02 | $5.54 | $5.74 | $5.33 | $5.71 | $5.71 | 11,335,700 |
| 2021-07-01 | $5.62 | $5.66 | $5.49 | $5.50 | $5.50 | 7,874,100 |
| 2021-06-30 | $5.68 | $5.69 | $5.47 | $5.62 | $5.62 | 12,960,000 |
| 2021-06-29 | $5.72 | $5.77 | $5.52 | $5.57 | $5.57 | 14,250,200 |
| 2021-06-28 | $5.97 | $5.98 | $5.77 | $5.79 | $5.79 | 9,015,300 |
| 2021-06-25 | $6.04 | $6.08 | $5.86 | $5.88 | $5.88 | 12,851,600 |
| 2021-06-24 | $5.95 | $6.25 | $5.92 | $6.04 | $6.04 | 19,912,970 |
| 2021-06-23 | $5.78 | $6.03 | $5.67 | $5.99 | $5.99 | 20,849,990 |
| 2021-06-22 | $5.60 | $5.88 | $5.60 | $5.70 | $5.70 | 16,841,330 |
| 2021-06-21 | $5.50 | $5.67 | $5.40 | $5.58 | $5.58 | 13,597,700 |
| 2021-06-18 | $5.22 | $5.50 | $5.19 | $5.47 | $5.47 | 10,660,700 |
| 2021-06-17 | $5.23 | $5.29 | $5.16 | $5.25 | $5.25 | 5,451,600 |
| 2021-06-16 | $5.27 | $5.33 | $5.14 | $5.24 | $5.24 | 6,769,200 |
| 2021-06-15 | $5.36 | $5.38 | $5.21 | $5.27 | $5.27 | 7,129,200 |
| 2021-06-14 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-06-11 | $5.40 | $5.53 | $5.32 | $5.33 | $5.33 | 10,735,680 |
| 2021-06-10 | $5.48 | $5.55 | $5.36 | $5.42 | $5.42 | 9,862,460 |
| 2021-06-09 | $5.61 | $5.65 | $5.45 | $5.47 | $5.47 | 11,244,600 |
| 2021-06-08 | $5.53 | $5.71 | $5.45 | $5.60 | $5.60 | 17,046,280 |
| 2021-06-07 | $5.52 | $5.68 | $5.37 | $5.39 | $5.39 | 10,250,770 |
| 2021-06-04 | $5.35 | $5.49 | $5.33 | $5.48 | $5.48 | 7,369,670 |
| 2021-06-03 | $5.41 | $5.56 | $5.35 | $5.36 | $5.36 | 7,874,500 |
| 2021-06-02 | $5.55 | $5.58 | $5.39 | $5.40 | $5.40 | 8,105,400 |
| 2021-06-01 | $5.64 | $5.73 | $5.49 | $5.52 | $5.52 | 14,100,880 |
| 2021-05-31 | $5.40 | $5.72 | $5.35 | $5.65 | $5.65 | 21,035,020 |
| 2021-05-28 | $5.12 | $5.63 | $5.11 | $5.43 | $5.43 | 25,217,510 |
| 2021-05-27 | $5.20 | $5.29 | $5.12 | $5.12 | $5.12 | 7,451,170 |
| 2021-05-26 | $5.22 | $5.23 | $5.16 | $5.23 | $5.23 | 4,658,600 |
| 2021-05-25 | $5.26 | $5.26 | $5.13 | $5.20 | $5.20 | 6,043,700 |
| 2021-05-24 | $5.28 | $5.28 | $5.18 | $5.24 | $5.24 | 6,305,100 |
| 2021-05-21 | $5.18 | $5.35 | $5.16 | $5.28 | $5.28 | 11,281,670 |
| 2021-05-20 | $5.11 | $5.23 | $5.05 | $5.20 | $5.20 | 14,258,300 |
| 2021-05-19 | $4.99 | $5.24 | $4.93 | $5.13 | $5.13 | 10,507,600 |
| 2021-05-18 | $4.99 | $5.04 | $4.90 | $5.00 | $5.00 | 4,562,800 |
| 2021-05-17 | $5.05 | $5.13 | $4.97 | $4.99 | $4.99 | 6,193,000 |
| 2021-05-14 | $4.99 | $5.12 | $4.97 | $5.10 | $5.10 | 7,771,300 |
| 2021-05-13 | $5.03 | $5.09 | $4.97 | $4.99 | $4.99 | 6,543,350 |
| 2021-05-12 | $5.05 | $5.08 | $4.99 | $5.06 | $5.06 | 5,489,170 |
| 2021-05-11 | $4.99 | $5.14 | $4.91 | $5.07 | $5.07 | 7,880,610 |
| 2021-05-10 | $4.87 | $5.09 | $4.87 | $5.04 | $5.04 | 11,662,110 |
| 2021-05-07 | $4.79 | $5.48 | $4.75 | $5.00 | $5.00 | 18,329,280 |
| 2021-05-06 | $4.70 | $4.78 | $4.67 | $4.68 | $4.68 | 4,818,600 |
| 2021-05-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2021-05-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2021-04-30 | $4.87 | $4.88 | $4.73 | $4.74 | $4.74 | 4,442,500 |
| 2021-04-29 | $4.88 | $4.93 | $4.82 | $4.85 | $4.85 | 4,433,120 |
| 2021-04-28 | $4.93 | $4.96 | $4.86 | $4.88 | $4.88 | 4,804,100 |
| 2021-04-27 | $5.09 | $5.09 | $4.91 | $4.93 | $4.93 | 8,539,490 |
| 2021-04-26 | $4.94 | $5.25 | $4.82 | $5.12 | $5.12 | 13,304,730 |
| 2021-04-23 | $4.95 | $4.96 | $4.84 | $4.93 | $4.93 | 4,086,000 |
| 2021-04-22 | $4.94 | $5.00 | $4.92 | $4.95 | $4.95 | 3,803,900 |
| 2021-04-21 | $5.03 | $5.03 | $4.93 | $4.94 | $4.94 | 5,214,500 |
| 2021-04-20 | $5.02 | $5.11 | $5.00 | $5.02 | $5.02 | 7,183,210 |
| 2021-04-19 | $5.00 | $5.08 | $4.99 | $5.00 | $5.00 | 7,711,400 |
| 2021-04-16 | $4.85 | $5.02 | $4.85 | $4.99 | $4.99 | 7,184,500 |
| 2021-04-15 | $5.04 | $5.04 | $4.88 | $4.91 | $4.91 | 3,357,440 |
| 2021-04-14 | $4.82 | $5.00 | $4.78 | $4.94 | $4.94 | 4,696,510 |
| 2021-04-13 | $4.92 | $4.95 | $4.80 | $4.81 | $4.81 | 3,833,440 |
| 2021-04-12 | $4.95 | $5.00 | $4.91 | $4.92 | $4.92 | 2,860,400 |
| 2021-04-09 | $4.98 | $4.98 | $4.90 | $4.95 | $4.95 | 2,754,040 |
| 2021-04-08 | $5.01 | $5.01 | $4.93 | $4.94 | $4.94 | 4,407,210 |
| 2021-04-07 | $5.01 | $5.08 | $4.98 | $5.00 | $5.00 | 5,577,600 |
| 2021-04-06 | $4.92 | $5.04 | $4.92 | $5.00 | $5.00 | 6,520,200 |
| 2021-04-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2021-04-02 | $4.92 | $5.03 | $4.87 | $4.91 | $4.91 | 4,735,740 |
| 2021-04-01 | $4.96 | $4.99 | $4.91 | $4.92 | $4.92 | 2,539,650 |
| 2021-03-31 | $5.00 | $5.04 | $4.95 | $4.99 | $4.99 | 3,344,100 |
| 2021-03-30 | $5.05 | $5.07 | $4.96 | $4.96 | $4.96 | 2,799,700 |
| 2021-03-29 | $5.12 | $5.17 | $5.03 | $5.04 | $5.04 | 3,883,300 |
| 2021-03-26 | $5.09 | $5.15 | $5.08 | $5.12 | $5.12 | 3,195,200 |
| 2021-03-25 | $5.19 | $5.23 | $5.13 | $5.13 | $5.13 | 2,699,410 |
| 2021-03-24 | $5.17 | $5.26 | $5.13 | $5.19 | $5.19 | 3,015,900 |
| 2021-03-23 | $5.28 | $5.29 | $5.14 | $5.18 | $5.18 | 3,023,380 |
| 2021-03-22 | $5.19 | $5.30 | $5.16 | $5.28 | $5.28 | 2,720,700 |
| 2021-03-19 | $5.15 | $5.32 | $5.12 | $5.27 | $5.27 | 4,309,710 |
| 2021-03-18 | $5.30 | $5.34 | $5.19 | $5.21 | $5.21 | 3,381,300 |
| 2021-03-17 | $5.40 | $5.49 | $5.21 | $5.29 | $5.29 | 5,331,200 |
| 2021-03-16 | $5.08 | $5.25 | $5.08 | $5.23 | $5.23 | 3,825,300 |
| 2021-03-15 | $5.16 | $5.24 | $5.07 | $5.12 | $5.12 | 3,667,100 |
| 2021-03-12 | $5.17 | $5.24 | $5.12 | $5.18 | $5.18 | 4,225,500 |
| 2021-03-11 | $5.10 | $5.22 | $5.03 | $5.20 | $5.20 | 4,642,600 |
| 2021-03-10 | $5.20 | $5.25 | $5.03 | $5.08 | $5.08 | 4,839,300 |
| 2021-03-09 | $5.45 | $5.47 | $5.15 | $5.17 | $5.17 | 6,872,300 |
| 2021-03-08 | $5.59 | $5.65 | $5.41 | $5.43 | $5.43 | 3,561,100 |
| 2021-03-05 | $5.50 | $5.61 | $5.49 | $5.56 | $5.56 | 4,328,200 |
| 2021-03-04 | $5.60 | $5.65 | $5.50 | $5.50 | $5.50 | 4,557,820 |
| 2021-03-03 | $5.62 | $5.70 | $5.56 | $5.60 | $5.60 | 2,887,500 |
| 2021-03-02 | $5.75 | $5.88 | $5.57 | $5.60 | $5.60 | 4,886,400 |
| 2021-03-01 | $5.88 | $5.90 | $5.70 | $5.74 | $5.74 | 4,011,620 |
| 2021-02-26 | $5.68 | $5.85 | $5.68 | $5.75 | $5.75 | 3,559,740 |
| 2021-02-25 | $5.93 | $5.96 | $5.67 | $5.70 | $5.70 | 4,148,300 |
| 2021-02-24 | $5.90 | $6.02 | $5.78 | $5.90 | $5.90 | 5,119,700 |
| 2021-02-23 | $5.72 | $6.08 | $5.65 | $5.89 | $5.89 | 6,647,380 |
| 2021-02-22 | $5.60 | $5.82 | $5.60 | $5.71 | $5.71 | 6,728,700 |
| 2021-02-19 | $5.45 | $5.61 | $5.37 | $5.59 | $5.59 | 2,920,140 |
| 2021-02-18 | $5.35 | $5.64 | $5.31 | $5.44 | $5.44 | 5,613,400 |
| 2021-02-17 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-02-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-02-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-02-12 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-02-11 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2021-02-10 | $5.26 | $5.38 | $5.19 | $5.30 | $5.30 | 2,923,600 |
| 2021-02-09 | $5.04 | $5.43 | $5.04 | $5.28 | $5.28 | 4,469,800 |
| 2021-02-08 | $5.11 | $5.18 | $5.00 | $5.03 | $5.03 | 3,714,300 |
| 2021-02-05 | $4.77 | $5.35 | $4.77 | $5.15 | $5.15 | 6,831,770 |
| 2021-02-04 | $5.60 | $5.63 | $5.36 | $5.41 | $5.41 | 3,163,100 |
| 2021-02-03 | $5.51 | $5.81 | $5.51 | $5.61 | $5.61 | 3,874,920 |
| 2021-02-02 | $5.61 | $5.65 | $5.45 | $5.53 | $5.53 | 3,179,000 |
| 2021-02-01 | $5.63 | $5.70 | $5.57 | $5.61 | $5.61 | 2,680,900 |
| 2021-01-29 | $5.69 | $5.86 | $5.56 | $5.63 | $5.63 | 3,866,620 |
| 2021-01-28 | $5.90 | $5.93 | $5.72 | $5.74 | $5.74 | 3,236,270 |
| 2021-01-27 | $5.72 | $5.91 | $5.56 | $5.84 | $5.84 | 5,289,770 |
| 2021-01-26 | $5.66 | $5.69 | $5.56 | $5.65 | $5.65 | 3,323,170 |
| 2021-01-25 | $5.99 | $5.99 | $5.65 | $5.69 | $5.69 | 5,398,770 |
| 2021-01-22 | $6.07 | $6.13 | $5.89 | $5.99 | $5.99 | 4,216,300 |
| 2021-01-21 | $6.21 | $6.21 | $6.10 | $6.12 | $6.12 | 3,865,200 |
| 2021-01-20 | $6.07 | $6.32 | $5.99 | $6.23 | $6.23 | 6,188,080 |
| 2021-01-19 | $5.94 | $6.14 | $5.94 | $6.12 | $6.12 | 2,768,600 |
| 2021-01-18 | $6.17 | $6.20 | $6.05 | $6.08 | $6.08 | 3,991,520 |
| 2021-01-15 | $6.01 | $6.23 | $6.01 | $6.13 | $6.13 | 3,640,100 |
| 2021-01-14 | $5.96 | $6.07 | $5.91 | $5.98 | $5.98 | 4,586,270 |
| 2021-01-13 | $6.63 | $6.66 | $5.89 | $6.05 | $6.05 | 16,536,340 |
| 2021-01-12 | $6.77 | $6.78 | $6.62 | $6.63 | $6.63 | 4,253,400 |
| 2021-01-11 | $6.77 | $6.88 | $6.67 | $6.70 | $6.70 | 4,760,300 |
| 2021-01-08 | $6.79 | $6.87 | $6.65 | $6.68 | $6.68 | 5,528,300 |
| 2021-01-07 | $7.09 | $7.10 | $6.73 | $6.80 | $6.80 | 8,794,370 |
| 2021-01-06 | $7.10 | $7.28 | $7.05 | $7.09 | $7.09 | 6,380,280 |
| 2021-01-05 | $7.19 | $7.32 | $7.05 | $7.09 | $7.09 | 8,555,450 |
| 2021-01-04 | $7.20 | $7.45 | $7.10 | $7.29 | $7.29 | 9,492,460 |
| 2021-01-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2020-12-31 | $7.25 | $7.35 | $7.13 | $7.21 | $7.21 | 6,766,670 |
| 2020-12-30 | $7.15 | $7.46 | $7.07 | $7.23 | $7.23 | 9,494,990 |
| 2020-12-29 | $7.61 | $7.63 | $7.06 | $7.11 | $7.11 | 14,957,400 |
| 2020-12-28 | $7.11 | $7.81 | $7.05 | $7.58 | $7.58 | 23,459,570 |
| 2020-12-25 | $6.63 | $7.12 | $6.59 | $7.11 | $7.11 | 12,603,360 |
| 2020-12-24 | $6.86 | $6.86 | $6.61 | $6.62 | $6.62 | 4,084,400 |
| 2020-12-23 | $6.80 | $6.97 | $6.79 | $6.82 | $6.82 | 4,278,680 |
| 2020-12-22 | $7.11 | $7.11 | $6.76 | $6.80 | $6.80 | 6,536,300 |
| 2020-12-21 | $6.59 | $7.12 | $6.59 | $7.09 | $7.09 | 10,202,400 |
| 2020-12-18 | $6.66 | $6.77 | $6.52 | $6.70 | $6.70 | 4,845,930 |
| 2020-12-17 | $6.83 | $6.83 | $6.52 | $6.63 | $6.63 | 8,428,490 |
| 2020-12-16 | $7.07 | $7.08 | $6.80 | $6.83 | $6.83 | 8,845,030 |
| 2020-12-15 | $7.08 | $7.11 | $7.01 | $7.03 | $7.03 | 8,160,310 |
| 2020-12-14 | $7.07 | $7.25 | $6.96 | $7.17 | $7.17 | 16,647,210 |
| 2020-12-11 | $7.55 | $8.00 | $7.38 | $7.49 | $7.49 | 28,975,320 |
| 2020-12-10 | $7.00 | $7.10 | $6.92 | $7.07 | $7.07 | 2,846,400 |
| 2020-12-09 | $7.21 | $7.22 | $7.00 | $7.00 | $7.00 | 4,153,000 |
| 2020-12-08 | $7.07 | $7.27 | $7.07 | $7.18 | $7.18 | 4,061,000 |
| 2020-12-07 | $7.26 | $7.26 | $7.02 | $7.03 | $7.03 | 6,720,800 |
| 2020-12-04 | $7.34 | $7.34 | $7.21 | $7.23 | $7.23 | 4,134,900 |
| 2020-12-03 | $7.21 | $7.43 | $7.21 | $7.35 | $7.35 | 5,836,570 |
| 2020-12-02 | $7.28 | $7.35 | $7.21 | $7.30 | $7.30 | 5,247,800 |
| 2020-12-01 | $7.20 | $7.27 | $7.17 | $7.23 | $7.23 | 5,048,770 |
| 2020-11-30 | $7.34 | $7.34 | $7.15 | $7.20 | $7.20 | 5,135,460 |
| 2020-11-27 | $7.37 | $7.49 | $7.24 | $7.28 | $7.28 | 5,971,090 |
| 2020-11-26 | $7.36 | $7.43 | $7.21 | $7.36 | $7.36 | 5,569,800 |
| 2020-11-25 | $7.43 | $7.50 | $7.33 | $7.36 | $7.36 | 5,824,950 |
| 2020-11-24 | $7.65 | $7.70 | $7.40 | $7.43 | $7.43 | 9,121,200 |
| 2020-11-23 | $7.73 | $7.78 | $7.56 | $7.65 | $7.65 | 10,493,750 |
| 2020-11-20 | $7.55 | $8.09 | $7.55 | $7.83 | $7.83 | 18,094,140 |
| 2020-11-19 | $7.49 | $7.49 | $7.38 | $7.42 | $7.42 | 5,465,400 |
| 2020-11-18 | $7.43 | $7.57 | $7.33 | $7.50 | $7.50 | 6,769,100 |
| 2020-11-17 | $7.36 | $7.56 | $7.22 | $7.44 | $7.44 | 8,513,500 |
| 2020-11-16 | $7.70 | $7.77 | $7.31 | $7.41 | $7.41 | 15,074,130 |
| 2020-11-13 | $7.92 | $8.04 | $7.65 | $7.67 | $7.67 | 9,354,530 |
| 2020-11-12 | $7.73 | $7.95 | $7.60 | $7.90 | $7.90 | 10,668,500 |
| 2020-11-11 | $8.01 | $8.14 | $7.51 | $7.71 | $7.71 | 16,772,200 |
| 2020-11-10 | $8.40 | $8.57 | $8.03 | $8.05 | $8.05 | 16,428,100 |
| 2020-11-09 | $8.53 | $8.59 | $8.30 | $8.39 | $8.39 | 13,980,610 |
| 2020-11-06 | $9.02 | $9.08 | $8.34 | $8.35 | $8.35 | 21,017,400 |
| 2020-11-05 | $8.59 | $9.05 | $8.55 | $9.02 | $9.02 | 25,827,010 |
| 2020-11-04 | $8.77 | $8.90 | $8.46 | $8.62 | $8.62 | 19,006,490 |
| 2020-11-03 | $8.95 | $9.05 | $8.62 | $8.77 | $8.77 | 25,827,660 |
| 2020-11-02 | $8.77 | $9.35 | $8.68 | $8.99 | $8.99 | 34,602,900 |
| 2020-10-30 | $8.51 | $9.39 | $8.50 | $8.82 | $8.82 | 49,138,670 |
| 2020-10-29 | $8.50 | $8.84 | $8.26 | $8.59 | $8.59 | 48,326,870 |
| 2020-10-28 | $7.71 | $9.54 | $7.68 | $9.16 | $9.16 | 69,545,830 |
| 2020-10-27 | $8.05 | $8.42 | $7.80 | $7.95 | $7.95 | 30,860,250 |
| 2020-10-26 | $7.40 | $7.93 | $7.32 | $7.80 | $7.80 | 12,291,050 |
| 2020-10-23 | $7.69 | $7.71 | $7.39 | $7.40 | $7.40 | 13,106,140 |
| 2020-10-22 | $7.96 | $7.97 | $7.65 | $7.69 | $7.69 | 11,027,360 |
| 2020-10-21 | $7.88 | $8.16 | $7.79 | $7.91 | $7.91 | 12,945,400 |
| 2020-10-20 | $7.75 | $7.98 | $7.63 | $7.88 | $7.88 | 12,726,830 |
| 2020-10-19 | $7.43 | $8.01 | $7.39 | $7.85 | $7.85 | 21,811,560 |
| 2020-10-16 | $7.41 | $7.55 | $7.32 | $7.35 | $7.35 | 6,250,700 |
| 2020-10-15 | $7.83 | $7.83 | $7.45 | $7.51 | $7.51 | 7,013,660 |
| 2020-10-14 | $7.72 | $7.88 | $7.57 | $7.66 | $7.66 | 7,387,700 |
| 2020-10-13 | $7.80 | $7.81 | $7.65 | $7.74 | $7.74 | 9,456,690 |
| 2020-10-12 | $7.47 | $7.94 | $7.47 | $7.79 | $7.79 | 16,237,960 |
| 2020-10-09 | $7.01 | $7.45 | $7.01 | $7.41 | $7.41 | 9,960,650 |
| 2020-10-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-10-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-10-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-10-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-10-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-10-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2020-09-30 | $7.15 | $7.20 | $6.96 | $7.00 | $7.00 | 8,542,570 |
| 2020-09-29 | $7.15 | $7.26 | $7.06 | $7.11 | $7.11 | 6,351,770 |
| 2020-09-28 | $7.18 | $7.33 | $7.12 | $7.12 | $7.12 | 10,231,280 |
| 2020-09-25 | $7.93 | $8.05 | $7.30 | $7.32 | $7.32 | 24,995,320 |
| 2020-09-24 | $8.00 | $8.55 | $7.76 | $8.00 | $8.00 | 38,077,400 |
| 2020-09-23 | $7.43 | $7.51 | $7.32 | $7.39 | $7.39 | 6,861,570 |
| 2020-09-22 | $7.68 | $7.78 | $7.34 | $7.48 | $7.48 | 11,772,700 |
| 2020-09-21 | $7.58 | $8.10 | $7.53 | $7.78 | $7.78 | 20,859,160 |
| 2020-09-18 | $7.49 | $7.82 | $7.44 | $7.59 | $7.59 | 10,057,200 |
| 2020-09-17 | $7.44 | $7.60 | $7.25 | $7.38 | $7.38 | 9,045,020 |
| 2020-09-16 | $7.67 | $7.72 | $7.29 | $7.38 | $7.38 | 9,310,180 |
| 2020-09-15 | $7.70 | $7.81 | $7.56 | $7.63 | $7.63 | 8,659,080 |
| 2020-09-14 | $7.09 | $7.88 | $7.06 | $7.68 | $7.68 | 16,111,400 |
| 2020-09-11 | $7.00 | $7.27 | $6.99 | $7.10 | $7.10 | 6,219,500 |
| 2020-09-10 | $7.85 | $7.92 | $7.05 | $7.10 | $7.10 | 15,452,400 |
| 2020-09-09 | $7.96 | $8.29 | $7.70 | $7.79 | $7.79 | 20,485,740 |
| 2020-09-08 | $7.69 | $8.20 | $7.69 | $8.09 | $8.09 | 17,309,380 |
| 2020-09-07 | $7.88 | $8.11 | $7.67 | $7.80 | $7.80 | 22,764,300 |
| 2020-09-04 | $7.23 | $7.77 | $7.12 | $7.77 | $7.77 | 13,621,300 |
| 2020-09-03 | $7.55 | $7.57 | $7.28 | $7.32 | $7.32 | 7,435,200 |
| 2020-09-02 | $7.15 | $7.54 | $7.12 | $7.45 | $7.45 | 11,521,880 |
| 2020-09-01 | $7.08 | $7.23 | $7.01 | $7.17 | $7.17 | 4,636,570 |
| 2020-08-31 | $7.22 | $7.34 | $7.07 | $7.08 | $7.08 | 5,710,080 |
| 2020-08-28 | $7.16 | $7.25 | $7.06 | $7.18 | $7.18 | 5,005,680 |
| 2020-08-27 | $7.07 | $7.26 | $7.00 | $7.18 | $7.18 | 4,895,700 |
| 2020-08-26 | $7.42 | $7.42 | $7.00 | $7.07 | $7.07 | 8,928,700 |
| 2020-08-25 | $7.35 | $7.48 | $7.27 | $7.45 | $7.45 | 7,801,350 |
| 2020-08-24 | $7.29 | $7.48 | $7.13 | $7.32 | $7.32 | 6,251,860 |
| 2020-08-21 | $7.40 | $7.51 | $7.18 | $7.22 | $7.22 | 7,869,380 |
| 2020-08-20 | $7.40 | $7.57 | $7.20 | $7.33 | $7.33 | 7,993,030 |
| 2020-08-19 | $7.71 | $7.89 | $7.33 | $7.40 | $7.40 | 14,455,300 |
| 2020-08-18 | $7.91 | $8.02 | $7.75 | $7.80 | $7.80 | 8,583,240 |
| 2020-08-17 | $7.86 | $7.91 | $7.68 | $7.85 | $7.85 | 8,824,200 |
| 2020-08-14 | $7.90 | $8.19 | $7.72 | $7.87 | $7.87 | 11,791,300 |
| 2020-08-13 | $7.29 | $8.00 | $7.21 | $7.87 | $7.87 | 19,811,170 |
| 2020-08-12 | $7.15 | $7.29 | $6.93 | $7.28 | $7.28 | 10,405,090 |
| 2020-08-11 | $7.68 | $7.78 | $7.19 | $7.20 | $7.20 | 11,331,710 |
| 2020-08-10 | $7.60 | $7.87 | $7.42 | $7.54 | $7.54 | 8,864,040 |
| 2020-08-07 | $7.95 | $7.95 | $7.50 | $7.63 | $7.63 | 8,400,600 |
| 2020-08-06 | $8.11 | $8.16 | $7.80 | $7.88 | $7.88 | 6,689,600 |
| 2020-08-05 | $7.89 | $8.11 | $7.71 | $8.04 | $8.04 | 7,505,500 |
| 2020-08-04 | $8.10 | $8.15 | $7.78 | $7.89 | $7.89 | 10,386,900 |
| 2020-08-03 | $8.09 | $8.28 | $7.95 | $8.09 | $8.09 | 9,984,900 |
| 2020-07-31 | $7.96 | $8.30 | $7.94 | $8.03 | $8.03 | 12,997,700 |
| 2020-07-30 | $7.40 | $8.10 | $7.30 | $8.00 | $8.00 | 18,569,900 |
| 2020-07-29 | $7.23 | $7.42 | $7.07 | $7.40 | $7.40 | 7,512,390 |
| 2020-07-28 | $7.07 | $7.41 | $7.04 | $7.21 | $7.21 | 5,803,400 |
| 2020-07-27 | $7.17 | $7.20 | $6.83 | $7.05 | $7.05 | 7,243,120 |
| 2020-07-24 | $7.73 | $7.77 | $7.10 | $7.10 | $7.10 | 14,189,700 |
| 2020-07-23 | $7.98 | $8.04 | $7.52 | $7.71 | $7.71 | 13,687,420 |
| 2020-07-22 | $7.75 | $8.20 | $7.62 | $8.04 | $8.04 | 19,154,280 |
| 2020-07-21 | $7.52 | $7.74 | $7.40 | $7.67 | $7.67 | 12,188,090 |
| 2020-07-20 | $7.47 | $7.80 | $7.15 | $7.49 | $7.49 | 17,483,220 |
| 2020-07-17 | $8.10 | $8.21 | $7.48 | $7.50 | $7.50 | 15,914,400 |
| 2020-07-16 | $8.36 | $8.49 | $8.01 | $8.10 | $8.10 | 12,610,020 |
| 2020-07-15 | $8.54 | $9.12 | $8.34 | $8.35 | $8.35 | 25,990,400 |
| 2020-07-14 | $8.71 | $8.71 | $7.96 | $8.47 | $8.47 | 20,278,000 |
| 2020-07-13 | $8.00 | $8.53 | $7.90 | $8.50 | $8.50 | 14,675,750 |
| 2020-07-10 | $8.37 | $8.54 | $8.00 | $8.01 | $8.01 | 20,099,730 |
| 2020-07-09 | $8.30 | $8.74 | $8.20 | $8.46 | $8.46 | 17,945,510 |
| 2020-07-08 | $7.99 | $8.78 | $7.88 | $8.54 | $8.54 | 21,581,760 |
| 2020-07-07 | $7.71 | $8.37 | $7.65 | $8.06 | $8.06 | 23,201,240 |
| 2020-07-06 | $7.55 | $7.70 | $7.29 | $7.61 | $7.61 | 16,251,190 |
| 2020-07-03 | $7.32 | $7.77 | $7.22 | $7.43 | $7.43 | 18,422,960 |
| 2020-07-02 | $7.05 | $7.54 | $6.78 | $7.32 | $7.32 | 18,911,970 |
| 2020-07-01 | $7.25 | $7.29 | $6.80 | $6.95 | $6.95 | 12,833,060 |
| 2020-06-30 | $7.18 | $7.35 | $7.09 | $7.16 | $7.16 | 9,612,500 |
| 2020-06-29 | $7.19 | $7.35 | $7.08 | $7.16 | $7.16 | 8,994,880 |
| 2020-06-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-06-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-06-24 | $7.14 | $7.25 | $6.98 | $7.20 | $7.20 | 10,949,380 |
| 2020-06-23 | $6.79 | $7.34 | $6.75 | $7.14 | $7.14 | 20,412,970 |
| 2020-06-22 | $6.71 | $7.06 | $6.71 | $6.97 | $6.97 | 13,725,460 |
| 2020-06-19 | $6.75 | $6.95 | $6.61 | $6.73 | $6.73 | 8,420,500 |
| 2020-06-18 | $6.83 | $7.01 | $6.75 | $6.76 | $6.76 | 9,341,400 |
| 2020-06-17 | $6.55 | $6.90 | $6.49 | $6.89 | $6.89 | 21,774,310 |
| 2020-06-16 | $6.59 | $6.66 | $6.45 | $6.51 | $6.51 | 11,657,800 |
| 2020-06-15 | $6.72 | $6.84 | $6.46 | $6.46 | $6.46 | 17,029,540 |
| 2020-06-12 | $6.70 | $6.87 | $6.68 | $6.81 | $6.81 | 14,225,900 |
| 2020-06-11 | $6.82 | $7.28 | $6.71 | $6.97 | $6.97 | 27,895,270 |
| 2020-06-10 | $6.50 | $7.05 | $6.40 | $6.81 | $6.81 | 23,894,330 |
| 2020-06-09 | $6.30 | $6.63 | $6.22 | $6.50 | $6.50 | 16,738,000 |
| 2020-06-08 | $6.14 | $6.38 | $6.10 | $6.36 | $6.36 | 12,983,370 |
| 2020-06-05 | $6.12 | $6.18 | $6.01 | $6.12 | $6.12 | 7,607,500 |
| 2020-06-04 | $6.10 | $6.19 | $5.98 | $6.11 | $6.11 | 10,969,200 |
| 2020-06-03 | $6.15 | $6.24 | $6.05 | $6.06 | $6.06 | 9,477,900 |
| 2020-06-02 | $6.06 | $6.51 | $6.03 | $6.18 | $6.18 | 15,891,500 |
| 2020-06-01 | $6.03 | $6.12 | $5.92 | $6.06 | $6.06 | 11,447,520 |
| 2020-05-29 | $6.19 | $6.25 | $5.93 | $5.99 | $5.99 | 16,390,090 |
| 2020-05-28 | $5.75 | $6.15 | $5.73 | $6.03 | $6.03 | 20,876,420 |
| 2020-05-27 | $6.04 | $6.04 | $5.70 | $5.87 | $5.87 | 28,189,900 |
| 2020-05-26 | $5.52 | $6.03 | $5.46 | $6.03 | $6.03 | 34,975,290 |
| 2020-05-25 | $5.57 | $5.69 | $5.40 | $5.48 | $5.48 | 12,460,700 |
| 2020-05-22 | $6.00 | $6.14 | $5.51 | $5.61 | $5.61 | 23,415,860 |
| 2020-05-21 | $6.48 | $6.80 | $6.06 | $6.08 | $6.08 | 38,305,980 |
| 2020-05-20 | $5.63 | $6.18 | $5.63 | $6.18 | $6.18 | 6,256,410 |
| 2020-05-19 | $5.60 | $5.73 | $5.54 | $5.62 | $5.62 | 8,700,900 |
| 2020-05-18 | $5.45 | $5.70 | $5.32 | $5.63 | $5.63 | 11,113,030 |
| 2020-05-15 | $5.52 | $5.52 | $5.41 | $5.47 | $5.47 | 5,604,430 |
| 2020-05-14 | $5.49 | $5.51 | $5.33 | $5.46 | $5.46 | 8,002,350 |
| 2020-05-13 | $5.48 | $5.48 | $5.37 | $5.46 | $5.46 | 4,718,220 |
| 2020-05-12 | $5.52 | $5.55 | $5.32 | $5.46 | $5.46 | 10,889,440 |
| 2020-05-11 | $5.56 | $5.56 | $5.45 | $5.51 | $5.51 | 7,987,900 |
| 2020-05-08 | $5.54 | $5.64 | $5.44 | $5.50 | $5.50 | 9,083,740 |
| 2020-05-07 | $5.40 | $5.73 | $5.40 | $5.51 | $5.51 | 17,606,220 |
| 2020-05-06 | $5.31 | $5.68 | $5.07 | $5.52 | $5.52 | 31,504,830 |
| 2020-05-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-05-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-05-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2020-04-30 | $4.82 | $5.24 | $4.76 | $5.24 | $5.24 | 14,926,900 |
| 2020-04-29 | $4.85 | $5.06 | $4.70 | $4.76 | $4.76 | 10,120,200 |
| 2020-04-28 | $4.80 | $4.95 | $4.53 | $4.87 | $4.87 | 15,260,720 |
| 2020-04-27 | $4.81 | $5.07 | $4.68 | $4.89 | $4.89 | 17,954,000 |
| 2020-04-24 | $5.11 | $5.14 | $4.90 | $4.92 | $4.92 | 6,799,000 |
| 2020-04-23 | $5.24 | $5.24 | $5.07 | $5.08 | $5.08 | 6,539,700 |
| 2020-04-22 | $5.19 | $5.24 | $5.10 | $5.23 | $5.23 | 7,903,700 |
| 2020-04-21 | $5.14 | $5.26 | $5.01 | $5.19 | $5.19 | 11,666,780 |
| 2020-04-20 | $5.19 | $5.19 | $5.08 | $5.16 | $5.16 | 5,982,500 |
| 2020-04-17 | $5.23 | $5.29 | $5.13 | $5.14 | $5.14 | 9,141,500 |
| 2020-04-16 | $5.17 | $5.24 | $5.08 | $5.22 | $5.22 | 7,597,700 |
| 2020-04-15 | $5.22 | $5.36 | $5.19 | $5.20 | $5.20 | 8,765,840 |
| 2020-04-14 | $5.24 | $5.31 | $5.19 | $5.24 | $5.24 | 12,055,600 |
| 2020-04-13 | $5.38 | $5.41 | $5.20 | $5.27 | $5.27 | 7,139,780 |
| 2020-04-10 | $5.68 | $5.68 | $5.34 | $5.44 | $5.44 | 13,548,900 |
| 2020-04-09 | $5.81 | $5.83 | $5.64 | $5.66 | $5.66 | 12,346,800 |
| 2020-04-08 | $5.78 | $5.88 | $5.76 | $5.78 | $5.78 | 10,711,610 |
| 2020-04-07 | $5.78 | $5.90 | $5.71 | $5.87 | $5.87 | 14,308,870 |
| 2020-04-06 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-04-03 | $5.82 | $5.94 | $5.60 | $5.65 | $5.65 | 11,511,600 |
| 2020-04-02 | $5.52 | $5.71 | $5.38 | $5.71 | $5.71 | 8,599,150 |
| 2020-04-01 | $5.49 | $5.68 | $5.48 | $5.52 | $5.52 | 8,956,950 |
| 2020-03-31 | $5.56 | $5.65 | $5.43 | $5.53 | $5.53 | 9,007,750 |
| 2020-03-30 | $5.64 | $5.67 | $5.34 | $5.49 | $5.49 | 10,257,300 |
| 2020-03-27 | $5.89 | $5.89 | $5.70 | $5.75 | $5.75 | 7,133,800 |
| 2020-03-26 | $5.96 | $6.02 | $5.77 | $5.80 | $5.80 | 11,402,430 |
| 2020-03-25 | $6.00 | $6.12 | $5.95 | $6.01 | $6.01 | 14,116,580 |
| 2020-03-24 | $5.88 | $5.89 | $5.59 | $5.87 | $5.87 | 6,919,090 |
| 2020-03-23 | $5.98 | $6.01 | $5.68 | $5.70 | $5.70 | 10,939,700 |
| 2020-03-20 | $6.15 | $6.29 | $6.00 | $6.11 | $6.11 | 9,084,230 |
| 2020-03-19 | $5.95 | $6.20 | $5.92 | $6.09 | $6.09 | 11,673,440 |
| 2020-03-18 | $6.30 | $6.50 | $5.96 | $6.00 | $6.00 | 16,111,210 |
| 2020-03-17 | $6.10 | $6.41 | $5.90 | $6.23 | $6.23 | 17,168,040 |
| 2020-03-16 | $6.55 | $6.58 | $5.95 | $6.01 | $6.01 | 15,070,200 |
| 2020-03-13 | $6.08 | $6.74 | $6.01 | $6.49 | $6.49 | 17,082,910 |
| 2020-03-12 | $6.53 | $6.63 | $6.37 | $6.48 | $6.48 | 14,203,270 |
| 2020-03-11 | $7.04 | $7.08 | $6.68 | $6.71 | $6.71 | 18,980,970 |
| 2020-03-10 | $6.66 | $7.09 | $6.51 | $6.98 | $6.98 | 16,226,310 |
| 2020-03-09 | $7.36 | $7.36 | $6.66 | $6.75 | $6.75 | 21,743,470 |
| 2020-03-06 | $7.25 | $7.58 | $7.13 | $7.39 | $7.39 | 17,602,270 |
| 2020-03-05 | $7.52 | $7.62 | $7.16 | $7.36 | $7.36 | 21,756,850 |
| 2020-03-04 | $7.70 | $7.77 | $7.31 | $7.41 | $7.41 | 24,042,000 |
| 2020-03-03 | $7.30 | $7.77 | $7.20 | $7.63 | $7.63 | 48,223,560 |
| 2020-03-02 | $6.86 | $7.27 | $6.85 | $7.06 | $7.06 | 24,665,590 |
| 2020-02-28 | $6.80 | $7.53 | $6.60 | $6.86 | $6.86 | 35,983,860 |
| 2020-02-27 | $8.50 | $8.50 | $7.24 | $7.33 | $7.33 | 50,643,530 |
| 2020-02-26 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2020-02-25 | $7.09 | $8.04 | $6.81 | $8.04 | $8.04 | 44,492,210 |
| 2020-02-24 | $7.18 | $7.49 | $7.13 | $7.31 | $7.31 | 27,632,490 |
| 2020-02-21 | $7.20 | $7.50 | $6.91 | $7.25 | $7.25 | 45,429,390 |
| 2020-02-20 | $6.66 | $7.12 | $6.56 | $7.12 | $7.12 | 46,332,150 |
| 2020-02-19 | $6.58 | $6.72 | $6.39 | $6.47 | $6.47 | 23,909,390 |
| 2020-02-18 | $6.42 | $6.76 | $6.39 | $6.66 | $6.66 | 35,721,300 |
| 2020-02-17 | $6.06 | $6.51 | $6.01 | $6.51 | $6.51 | 34,471,600 |
| 2020-02-14 | $6.10 | $6.10 | $5.84 | $5.92 | $5.92 | 24,022,310 |
| 2020-02-13 | $5.94 | $6.11 | $5.82 | $5.83 | $5.83 | 19,634,080 |
| 2020-02-12 | $5.82 | $5.95 | $5.78 | $5.91 | $5.91 | 17,647,140 |
| 2020-02-11 | $6.05 | $6.05 | $5.76 | $5.76 | $5.76 | 24,893,840 |
| 2020-02-10 | $5.74 | $6.08 | $5.74 | $6.08 | $6.08 | 22,422,700 |
| 2020-02-07 | $5.90 | $6.04 | $5.64 | $5.85 | $5.85 | 24,396,470 |
| 2020-02-06 | $5.65 | $5.94 | $5.56 | $5.83 | $5.83 | 27,729,280 |
| 2020-02-05 | $5.50 | $5.93 | $5.48 | $5.76 | $5.76 | 37,626,170 |
| 2020-02-04 | $5.11 | $5.62 | $5.10 | $5.39 | $5.39 | 34,272,500 |
| 2020-02-03 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 2,173,600 |
| 2020-01-31 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-01-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-01-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-01-28 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-01-27 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-01-24 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-01-23 | $6.48 | $6.66 | $6.05 | $6.30 | $6.30 | 22,995,970 |
| 2020-01-22 | $6.26 | $6.68 | $6.16 | $6.56 | $6.56 | 29,757,190 |
| 2020-01-21 | $6.64 | $6.65 | $6.17 | $6.21 | $6.21 | 26,471,170 |
| 2020-01-20 | $6.21 | $6.55 | $6.03 | $6.44 | $6.44 | 25,276,640 |
| 2020-01-17 | $6.64 | $6.90 | $6.30 | $6.34 | $6.34 | 35,266,190 |
| 2020-01-16 | $6.33 | $6.81 | $6.31 | $6.74 | $6.74 | 54,227,290 |
| 2020-01-15 | $6.71 | $6.71 | $6.24 | $6.32 | $6.32 | 47,795,980 |
| 2020-01-14 | $7.24 | $7.35 | $6.61 | $6.65 | $6.65 | 50,022,940 |
| 2020-01-13 | $7.16 | $7.28 | $6.86 | $7.20 | $7.20 | 38,394,110 |
| 2020-01-10 | $7.04 | $7.29 | $6.92 | $7.12 | $7.12 | 31,889,700 |
| 2020-01-09 | $7.50 | $7.60 | $7.05 | $7.08 | $7.08 | 42,274,750 |
| 2020-01-08 | $7.77 | $7.88 | $7.17 | $7.23 | $7.23 | 45,983,310 |
| 2020-01-07 | $7.70 | $7.92 | $7.40 | $7.92 | $7.92 | 58,023,850 |
| 2020-01-06 | $8.00 | $8.06 | $7.34 | $7.79 | $7.79 | 60,648,640 |
| 2020-01-03 | $7.70 | $8.44 | $7.49 | $7.85 | $7.85 | 79,973,300 |
| 2020-01-02 | $7.42 | $7.90 | $7.20 | $7.80 | $7.80 | 75,404,760 |
| 2020-01-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2019-12-31 | $7.14 | $7.75 | $7.00 | $7.38 | $7.38 | 79,992,050 |
| 2019-12-30 | $7.14 | $7.14 | $6.51 | $7.14 | $7.14 | 85,670,640 |
| 2019-12-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 2,899,480 |
| 2019-12-26 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 4,145,400 |
| 2019-12-25 | $4.96 | $5.36 | $4.96 | $5.36 | $5.36 | 32,545,640 |
| 2019-12-24 | $4.74 | $4.88 | $4.66 | $4.87 | $4.87 | 12,218,080 |
| 2019-12-23 | $4.88 | $5.09 | $4.72 | $4.76 | $4.76 | 15,664,400 |
| 2019-12-20 | $4.92 | $4.93 | $4.82 | $4.92 | $4.92 | 9,598,100 |
| 2019-12-19 | $4.80 | $4.95 | $4.77 | $4.92 | $4.92 | 13,952,720 |
| 2019-12-18 | $4.84 | $4.91 | $4.77 | $4.82 | $4.82 | 10,819,400 |
| 2019-12-17 | $4.81 | $4.92 | $4.78 | $4.85 | $4.85 | 13,009,900 |
| 2019-12-16 | $4.76 | $4.83 | $4.76 | $4.82 | $4.82 | 10,790,100 |
| 2019-12-13 | $4.80 | $4.87 | $4.74 | $4.78 | $4.78 | 16,061,560 |
| 2019-12-12 | $4.82 | $5.09 | $4.74 | $4.88 | $4.88 | 32,874,240 |
| 2019-12-11 | $4.50 | $4.95 | $4.50 | $4.95 | $4.95 | 21,034,380 |
| 2019-12-10 | $4.48 | $4.51 | $4.41 | $4.50 | $4.50 | 4,317,780 |
| 2019-12-09 | $4.51 | $4.56 | $4.45 | $4.47 | $4.47 | 5,149,500 |
| 2019-12-06 | $4.52 | $4.54 | $4.47 | $4.50 | $4.50 | 3,091,220 |
| 2019-12-05 | $4.40 | $4.59 | $4.40 | $4.53 | $4.53 | 5,067,300 |
| 2019-12-04 | $4.46 | $4.59 | $4.41 | $4.41 | $4.41 | 3,812,410 |
| 2019-12-03 | $4.42 | $4.48 | $4.37 | $4.46 | $4.46 | 2,603,120 |
| 2019-12-02 | $4.42 | $4.47 | $4.41 | $4.44 | $4.44 | 2,389,700 |
| 2019-11-29 | $4.39 | $4.46 | $4.33 | $4.44 | $4.44 | 2,440,100 |
| 2019-11-28 | $4.32 | $4.44 | $4.31 | $4.39 | $4.39 | 2,126,800 |
| 2019-11-27 | $4.35 | $4.40 | $4.33 | $4.36 | $4.36 | 2,046,200 |
| 2019-11-26 | $4.27 | $4.44 | $4.27 | $4.39 | $4.39 | 3,472,050 |
| 2019-11-25 | $4.32 | $4.35 | $4.28 | $4.31 | $4.31 | 2,204,800 |
| 2019-11-22 | $4.40 | $4.46 | $4.30 | $4.35 | $4.35 | 4,138,920 |
| 2019-11-21 | $4.27 | $4.60 | $4.23 | $4.41 | $4.41 | 7,186,990 |
| 2019-11-20 | $4.33 | $4.33 | $4.25 | $4.25 | $4.25 | 1,820,100 |
| 2019-11-19 | $4.23 | $4.31 | $4.22 | $4.30 | $4.30 | 1,690,900 |
| 2019-11-18 | $4.24 | $4.25 | $4.20 | $4.23 | $4.23 | 1,919,300 |
| 2019-11-15 | $4.31 | $4.32 | $4.23 | $4.26 | $4.26 | 1,987,300 |
| 2019-11-14 | $4.29 | $4.33 | $4.27 | $4.31 | $4.31 | 2,329,100 |
| 2019-11-13 | $4.32 | $4.35 | $4.29 | $4.33 | $4.33 | 1,230,710 |
| 2019-11-12 | $4.35 | $4.36 | $4.29 | $4.32 | $4.32 | 1,983,700 |
| 2019-11-11 | $4.43 | $4.44 | $4.32 | $4.35 | $4.35 | 3,015,400 |
| 2019-11-08 | $4.49 | $4.51 | $4.45 | $4.46 | $4.46 | 2,763,000 |
| 2019-11-07 | $4.45 | $4.49 | $4.42 | $4.45 | $4.45 | 2,264,600 |
| 2019-11-06 | $4.49 | $4.52 | $4.41 | $4.46 | $4.46 | 2,304,500 |
| 2019-11-05 | $4.52 | $4.56 | $4.41 | $4.50 | $4.50 | 3,522,730 |
| 2019-11-04 | $4.53 | $4.57 | $4.51 | $4.52 | $4.52 | 1,575,670 |
| 2019-11-01 | $4.44 | $4.55 | $4.43 | $4.53 | $4.53 | 2,641,300 |
| 2019-10-31 | $4.51 | $4.55 | $4.45 | $4.47 | $4.47 | 2,356,500 |
| 2019-10-30 | $4.60 | $4.60 | $4.50 | $4.52 | $4.52 | 3,855,800 |
| 2019-10-29 | $4.67 | $4.73 | $4.61 | $4.61 | $4.61 | 4,073,100 |
| 2019-10-28 | $4.68 | $4.91 | $4.63 | $4.74 | $4.74 | 5,605,500 |
| 2019-10-25 | $4.52 | $4.68 | $4.50 | $4.66 | $4.66 | 4,781,210 |
| 2019-10-24 | $4.59 | $4.60 | $4.50 | $4.50 | $4.50 | 4,421,970 |
| 2019-10-23 | $4.64 | $4.66 | $4.58 | $4.61 | $4.61 | 3,809,100 |
| 2019-10-22 | $4.67 | $4.67 | $4.59 | $4.65 | $4.65 | 3,287,030 |
| 2019-10-21 | $4.64 | $4.67 | $4.59 | $4.64 | $4.64 | 4,025,840 |
| 2019-10-18 | $4.71 | $4.76 | $4.56 | $4.59 | $4.59 | 5,501,600 |
| 2019-10-17 | $4.80 | $4.80 | $4.71 | $4.72 | $4.72 | 4,396,700 |
| 2019-10-16 | $4.82 | $4.85 | $4.76 | $4.77 | $4.77 | 6,888,420 |
| 2019-10-15 | $4.85 | $4.91 | $4.75 | $4.86 | $4.86 | 9,880,760 |
| 2019-10-14 | $4.80 | $4.97 | $4.79 | $4.89 | $4.89 | 13,338,330 |
| 2019-10-11 | $4.82 | $4.89 | $4.76 | $4.79 | $4.79 | 8,231,020 |
| 2019-10-10 | $4.86 | $4.89 | $4.75 | $4.87 | $4.87 | 13,453,620 |
| 2019-10-09 | $4.84 | $5.09 | $4.78 | $4.90 | $4.90 | 22,352,630 |
| 2019-10-08 | $4.49 | $4.80 | $4.49 | $4.80 | $4.80 | 6,009,500 |
| 2019-10-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2019-10-04 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2019-10-03 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2019-10-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2019-10-01 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2019-09-30 | $4.45 | $4.46 | $4.33 | $4.36 | $4.36 | 3,580,700 |
| 2019-09-27 | $4.38 | $4.47 | $4.35 | $4.43 | $4.43 | 2,992,600 |
| 2019-09-26 | $4.57 | $4.57 | $4.37 | $4.40 | $4.40 | 4,768,010 |
| 2019-09-25 | $4.63 | $4.65 | $4.52 | $4.54 | $4.54 | 5,682,710 |
| 2019-09-24 | $4.64 | $4.72 | $4.63 | $4.63 | $4.63 | 4,648,170 |
| 2019-09-23 | $4.66 | $4.70 | $4.58 | $4.64 | $4.64 | 6,311,490 |
| 2019-09-20 | $4.70 | $4.74 | $4.66 | $4.67 | $4.67 | 4,961,890 |
| 2019-09-19 | $4.64 | $4.74 | $4.64 | $4.70 | $4.70 | 8,110,970 |
| 2019-09-18 | $4.81 | $4.86 | $4.72 | $4.74 | $4.74 | 19,563,920 |
| 2019-09-17 | $5.39 | $5.39 | $4.92 | $4.93 | $4.93 | 34,491,290 |
| 2019-09-16 | $4.86 | $4.91 | $4.83 | $4.90 | $4.90 | 7,001,100 |
| 2019-09-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2019-09-12 | $4.76 | $4.87 | $4.74 | $4.86 | $4.86 | 9,777,900 |
| 2019-09-11 | $4.83 | $4.83 | $4.73 | $4.76 | $4.76 | 8,551,700 |
| 2019-09-10 | $4.78 | $4.81 | $4.72 | $4.81 | $4.81 | 10,350,250 |
| 2019-09-09 | $4.75 | $4.81 | $4.70 | $4.79 | $4.79 | 11,106,600 |
| 2019-09-06 | $4.66 | $4.73 | $4.63 | $4.69 | $4.69 | 9,437,130 |
| 2019-09-05 | $4.68 | $4.69 | $4.55 | $4.65 | $4.65 | 11,150,240 |
| 2019-09-04 | $4.55 | $4.67 | $4.50 | $4.62 | $4.62 | 10,821,870 |
| 2019-09-03 | $4.59 | $4.61 | $4.49 | $4.53 | $4.53 | 6,578,490 |
| 2019-09-02 | $4.35 | $4.54 | $4.35 | $4.54 | $4.54 | 7,470,020 |
| 2019-08-30 | $4.52 | $4.55 | $4.33 | $4.40 | $4.40 | 7,999,900 |
| 2019-08-29 | $4.53 | $4.63 | $4.45 | $4.48 | $4.48 | 8,409,130 |
| 2019-08-28 | $4.47 | $4.58 | $4.43 | $4.49 | $4.49 | 9,227,400 |
| 2019-08-27 | $4.41 | $4.51 | $4.39 | $4.44 | $4.44 | 6,209,600 |
| 2019-08-26 | $4.25 | $4.40 | $4.20 | $4.38 | $4.38 | 5,934,200 |
| 2019-08-23 | $4.54 | $4.54 | $4.35 | $4.38 | $4.38 | 10,228,180 |
| 2019-08-22 | $4.41 | $4.64 | $4.38 | $4.53 | $4.53 | 12,105,200 |
| 2019-08-21 | $4.31 | $4.42 | $4.30 | $4.38 | $4.38 | 6,653,260 |
| 2019-08-20 | $4.39 | $4.45 | $4.31 | $4.34 | $4.34 | 7,726,000 |
| 2019-08-19 | $4.27 | $4.35 | $4.22 | $4.34 | $4.34 | 7,644,090 |
| 2019-08-16 | $4.14 | $4.25 | $4.12 | $4.17 | $4.17 | 4,987,580 |
| 2019-08-15 | $4.04 | $4.18 | $3.96 | $4.15 | $4.15 | 5,991,000 |
| 2019-08-14 | $4.14 | $4.19 | $4.11 | $4.12 | $4.12 | 3,725,330 |
| 2019-08-13 | $4.14 | $4.20 | $4.06 | $4.08 | $4.08 | 3,974,500 |
| 2019-08-12 | $4.10 | $4.17 | $4.07 | $4.17 | $4.17 | 3,201,800 |
| 2019-08-09 | $4.16 | $4.19 | $4.05 | $4.08 | $4.08 | 3,730,110 |
| 2019-08-08 | $4.13 | $4.18 | $4.09 | $4.13 | $4.13 | 3,744,340 |
| 2019-08-07 | $4.13 | $4.17 | $4.08 | $4.09 | $4.09 | 4,239,300 |
| 2019-08-06 | $4.28 | $4.28 | $3.97 | $4.12 | $4.12 | 8,338,310 |
| 2019-08-05 | $4.39 | $4.44 | $4.31 | $4.33 | $4.33 | 4,678,100 |
| 2019-08-02 | $4.39 | $4.43 | $4.30 | $4.42 | $4.42 | 7,228,620 |
| 2019-08-01 | $4.55 | $4.58 | $4.46 | $4.48 | $4.48 | 5,515,600 |
| 2019-07-31 | $4.65 | $4.67 | $4.54 | $4.57 | $4.57 | 5,069,380 |
| 2019-07-30 | $4.60 | $4.69 | $4.59 | $4.64 | $4.64 | 4,783,900 |
| 2019-07-29 | $4.65 | $4.68 | $4.59 | $4.62 | $4.62 | 4,641,530 |
| 2019-07-26 | $4.66 | $4.70 | $4.62 | $4.67 | $4.67 | 4,175,470 |
| 2019-07-25 | $4.76 | $4.76 | $4.65 | $4.66 | $4.66 | 5,997,970 |
| 2019-07-24 | $4.71 | $4.78 | $4.66 | $4.70 | $4.70 | 6,512,000 |
| 2019-07-23 | $4.62 | $4.67 | $4.55 | $4.66 | $4.66 | 6,378,310 |
| 2019-07-22 | $4.96 | $4.96 | $4.60 | $4.62 | $4.62 | 15,312,970 |
| 2019-07-19 | $4.70 | $5.08 | $4.70 | $4.97 | $4.97 | 18,534,470 |
| 2019-07-18 | $4.74 | $4.79 | $4.67 | $4.67 | $4.67 | 7,196,300 |
| 2019-07-17 | $4.82 | $4.88 | $4.78 | $4.82 | $4.82 | 7,519,800 |
| 2019-07-16 | $4.87 | $4.91 | $4.82 | $4.85 | $4.85 | 6,911,700 |
| 2019-07-15 | $4.87 | $4.92 | $4.70 | $4.91 | $4.91 | 10,413,900 |
| 2019-07-12 | $4.98 | $5.02 | $4.85 | $4.87 | $4.87 | 10,226,100 |
| 2019-07-11 | $5.01 | $5.10 | $4.91 | $5.04 | $5.04 | 17,723,200 |
| 2019-07-10 | $4.90 | $5.21 | $4.80 | $5.10 | $5.10 | 26,705,970 |
| 2019-07-09 | $4.62 | $5.08 | $4.59 | $4.91 | $4.91 | 18,464,720 |
| 2019-07-08 | $4.82 | $4.85 | $4.53 | $4.62 | $4.62 | 9,027,280 |
| 2019-07-05 | $4.94 | $4.94 | $4.74 | $4.85 | $4.85 | 9,094,300 |
| 2019-07-04 | $4.95 | $5.10 | $4.89 | $4.96 | $4.96 | 10,154,930 |
| 2019-07-03 | $5.05 | $5.07 | $4.91 | $4.92 | $4.92 | 7,619,730 |
| 2019-07-02 | $5.13 | $5.17 | $5.05 | $5.08 | $5.08 | 10,980,680 |
| 2019-07-01 | $4.95 | $5.30 | $4.94 | $5.10 | $5.10 | 17,119,700 |
| 2019-06-28 | $4.99 | $5.00 | $4.74 | $4.83 | $4.83 | 8,819,600 |
| 2019-06-27 | $5.00 | $5.06 | $4.96 | $5.00 | $5.00 | 6,283,320 |
| 2019-06-26 | $5.03 | $5.05 | $4.95 | $4.96 | $4.96 | 6,982,300 |
| 2019-06-25 | $5.02 | $5.10 | $4.97 | $5.05 | $5.05 | 9,687,410 |
| 2019-06-24 | $5.12 | $5.13 | $4.96 | $5.04 | $5.04 | 13,965,380 |
| 2019-06-21 | $5.32 | $5.32 | $5.09 | $5.13 | $5.13 | 23,857,050 |
| 2019-06-20 | $4.74 | $4.91 | $4.73 | $4.84 | $4.84 | 9,007,900 |
| 2019-06-19 | $4.79 | $4.87 | $4.73 | $4.77 | $4.77 | 9,423,780 |
| 2019-06-18 | $4.79 | $4.79 | $4.64 | $4.68 | $4.68 | 6,288,200 |
| 2019-06-17 | $4.64 | $4.78 | $4.63 | $4.74 | $4.74 | 6,160,880 |
| 2019-06-14 | $4.86 | $4.92 | $4.61 | $4.63 | $4.63 | 7,907,400 |
| 2019-06-13 | $4.75 | $4.89 | $4.72 | $4.87 | $4.87 | 7,261,530 |
| 2019-06-12 | $4.86 | $4.96 | $4.74 | $4.75 | $4.75 | 9,945,650 |
| 2019-06-11 | $4.55 | $4.85 | $4.55 | $4.80 | $4.80 | 9,557,450 |
| 2019-06-10 | $4.67 | $4.72 | $4.52 | $4.55 | $4.55 | 9,640,500 |
| 2019-06-07 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-06-06 | $5.08 | $5.12 | $4.67 | $4.67 | $4.67 | 16,621,780 |
| 2019-06-05 | $5.37 | $5.49 | $5.07 | $5.19 | $5.19 | 13,570,060 |
| 2019-06-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-06-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-31 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-29 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-28 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-27 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-23 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-22 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-21 | $5.18 | $5.42 | $5.17 | $5.42 | $5.42 | 10,316,180 |
| 2019-05-20 | $5.20 | $5.25 | $5.06 | $5.21 | $5.21 | 7,312,370 |
| 2019-05-17 | $5.46 | $5.49 | $5.02 | $5.13 | $5.13 | 12,410,500 |
| 2019-05-16 | $5.49 | $5.56 | $5.35 | $5.43 | $5.43 | 10,554,060 |
| 2019-05-15 | $5.38 | $5.70 | $5.32 | $5.48 | $5.48 | 16,263,330 |
| 2019-05-14 | $5.10 | $5.52 | $5.10 | $5.38 | $5.38 | 13,864,930 |
| 2019-05-13 | $5.19 | $5.31 | $5.14 | $5.20 | $5.20 | 7,746,060 |
| 2019-05-10 | $5.05 | $5.24 | $4.92 | $5.24 | $5.24 | 11,836,760 |
| 2019-05-09 | $4.94 | $5.15 | $4.92 | $5.04 | $5.04 | 8,865,490 |
| 2019-05-08 | $4.94 | $5.12 | $4.85 | $4.97 | $4.97 | 9,576,000 |
| 2019-05-07 | $5.00 | $5.08 | $4.89 | $5.06 | $5.06 | 10,362,600 |
| 2019-05-06 | $5.26 | $5.39 | $4.97 | $4.97 | $4.97 | 13,074,580 |
| 2019-05-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2019-05-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2019-05-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2019-04-30 | $5.34 | $5.60 | $5.30 | $5.52 | $5.52 | 12,241,680 |
| 2019-04-29 | $5.58 | $5.65 | $5.20 | $5.31 | $5.31 | 15,244,060 |
| 2019-04-26 | $5.63 | $5.85 | $5.56 | $5.63 | $5.63 | 12,630,300 |
| 2019-04-25 | $6.29 | $6.30 | $5.71 | $5.73 | $5.73 | 25,434,710 |
| 2019-04-24 | $6.32 | $6.38 | $6.08 | $6.34 | $6.34 | 17,254,550 |
| 2019-04-23 | $6.34 | $6.49 | $6.25 | $6.34 | $6.34 | 15,394,360 |
| 2019-04-22 | $6.65 | $6.71 | $6.31 | $6.34 | $6.34 | 24,954,530 |
| 2019-04-19 | $6.63 | $6.75 | $6.44 | $6.71 | $6.71 | 24,479,890 |
| 2019-04-18 | $6.87 | $7.01 | $6.53 | $6.61 | $6.61 | 36,859,100 |
| 2019-04-17 | $6.70 | $7.32 | $6.70 | $6.87 | $6.87 | 59,804,540 |
| 2019-04-16 | $6.50 | $7.40 | $6.45 | $7.01 | $7.01 | 87,713,980 |
| 2019-04-15 | $6.18 | $6.77 | $6.13 | $6.77 | $6.77 | 66,180,180 |
| 2019-04-12 | $6.33 | $6.39 | $6.08 | $6.15 | $6.15 | 50,605,090 |
| 2019-04-11 | $5.98 | $6.59 | $5.96 | $6.59 | $6.59 | 33,993,250 |
| 2019-04-10 | $5.88 | $6.10 | $5.77 | $5.99 | $5.99 | 16,739,700 |
| 2019-04-09 | $5.89 | $6.01 | $5.83 | $5.95 | $5.95 | 12,070,200 |
| 2019-04-08 | $6.18 | $6.22 | $5.75 | $5.90 | $5.90 | 24,015,650 |
| 2019-04-05 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2019-04-04 | $6.05 | $6.25 | $6.00 | $6.18 | $6.18 | 22,408,440 |
| 2019-04-03 | $6.00 | $6.13 | $5.96 | $6.06 | $6.06 | 16,520,470 |
| 2019-04-02 | $5.90 | $6.15 | $5.83 | $6.05 | $6.05 | 21,185,120 |
| 2019-04-01 | $5.74 | $5.89 | $5.72 | $5.88 | $5.88 | 13,350,890 |
| 2019-03-29 | $5.56 | $5.73 | $5.40 | $5.70 | $5.70 | 15,259,500 |
| 2019-03-28 | $5.74 | $5.82 | $5.51 | $5.52 | $5.52 | 13,923,300 |
| 2019-03-27 | $5.79 | $5.85 | $5.63 | $5.76 | $5.76 | 11,157,980 |
| 2019-03-26 | $5.94 | $5.99 | $5.58 | $5.71 | $5.71 | 17,653,900 |
| 2019-03-25 | $5.98 | $6.08 | $5.90 | $5.92 | $5.92 | 16,497,300 |
| 2019-03-22 | $6.12 | $6.17 | $5.94 | $6.12 | $6.12 | 18,384,680 |
| 2019-03-21 | $6.06 | $6.35 | $5.98 | $6.15 | $6.15 | 28,078,940 |
| 2019-03-20 | $6.28 | $6.34 | $5.91 | $6.11 | $6.11 | 25,040,270 |
| 2019-03-19 | $6.35 | $6.41 | $6.15 | $6.24 | $6.24 | 21,682,900 |
| 2019-03-18 | $6.41 | $6.50 | $6.10 | $6.37 | $6.37 | 30,898,650 |
| 2019-03-15 | $6.26 | $6.55 | $6.10 | $6.39 | $6.39 | 37,244,400 |
| 2019-03-14 | $6.25 | $6.48 | $5.71 | $6.18 | $6.18 | 32,345,980 |
| 2019-03-13 | $6.22 | $6.60 | $6.06 | $6.32 | $6.32 | 45,967,370 |
| 2019-03-12 | $5.96 | $6.38 | $5.96 | $6.29 | $6.29 | 50,205,490 |
| 2019-03-11 | $5.75 | $5.95 | $5.67 | $5.95 | $5.95 | 29,612,900 |
| 2019-03-08 | $6.00 | $6.11 | $5.63 | $5.64 | $5.64 | 39,008,460 |
| 2019-03-07 | $6.03 | $6.43 | $5.85 | $6.25 | $6.25 | 56,618,890 |
| 2019-03-06 | $5.83 | $6.24 | $5.82 | $6.09 | $6.09 | 45,281,140 |
| 2019-03-05 | $5.58 | $5.90 | $5.58 | $5.85 | $5.85 | 44,818,630 |
| 2019-03-04 | $5.50 | $5.80 | $5.43 | $5.63 | $5.63 | 35,761,920 |
| 2019-03-01 | $5.46 | $5.55 | $5.23 | $5.49 | $5.49 | 20,647,100 |
| 2019-02-28 | $5.38 | $5.52 | $5.33 | $5.42 | $5.42 | 17,980,720 |
| 2019-02-27 | $5.66 | $5.72 | $5.40 | $5.45 | $5.45 | 36,369,850 |
| 2019-02-26 | $5.51 | $5.98 | $5.38 | $5.80 | $5.80 | 56,474,580 |
| 2019-02-25 | $5.29 | $5.64 | $5.26 | $5.60 | $5.60 | 37,480,810 |
| 2019-02-22 | $5.15 | $5.38 | $5.12 | $5.28 | $5.28 | 22,876,570 |
| 2019-02-21 | $5.27 | $5.40 | $5.16 | $5.18 | $5.18 | 33,360,510 |
| 2019-02-20 | $5.39 | $5.40 | $5.17 | $5.29 | $5.29 | 41,901,420 |
| 2019-02-19 | $5.87 | $5.87 | $5.38 | $5.52 | $5.52 | 72,604,670 |
| 2019-02-18 | $4.90 | $5.34 | $4.90 | $5.34 | $5.34 | 37,253,390 |
| 2019-02-15 | $4.77 | $5.10 | $4.77 | $4.85 | $4.85 | 19,951,600 |
| 2019-02-14 | $4.74 | $4.82 | $4.66 | $4.77 | $4.77 | 13,644,310 |
| 2019-02-13 | $4.48 | $4.87 | $4.48 | $4.74 | $4.74 | 17,789,000 |
| 2019-02-12 | $4.41 | $4.57 | $4.38 | $4.50 | $4.50 | 8,670,130 |
| 2019-02-11 | $4.23 | $4.41 | $4.21 | $4.40 | $4.40 | 8,692,400 |
| 2019-02-08 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-02-07 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-02-06 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-02-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-02-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-02-01 | $4.05 | $4.23 | $4.03 | $4.21 | $4.21 | 12,610,160 |
| 2019-01-31 | $4.69 | $4.69 | $4.16 | $4.16 | $4.16 | 13,036,300 |
| 2019-01-30 | $4.70 | $4.76 | $4.55 | $4.62 | $4.62 | 6,047,160 |
| 2019-01-29 | $4.87 | $4.87 | $4.54 | $4.70 | $4.70 | 9,955,300 |
| 2019-01-28 | $4.88 | $4.96 | $4.81 | $4.85 | $4.85 | 8,334,980 |
| 2019-01-25 | $5.02 | $5.04 | $4.83 | $4.83 | $4.83 | 9,862,110 |
| 2019-01-24 | $5.11 | $5.11 | $4.99 | $5.01 | $5.01 | 7,923,110 |
| 2019-01-23 | $5.07 | $5.10 | $4.93 | $5.06 | $5.06 | 10,846,500 |
| 2019-01-22 | $5.24 | $5.24 | $5.03 | $5.06 | $5.06 | 10,674,400 |
| 2019-01-21 | $5.22 | $5.31 | $5.14 | $5.20 | $5.20 | 8,120,740 |
| 2019-01-18 | $5.22 | $5.33 | $5.20 | $5.23 | $5.23 | 9,408,740 |
| 2019-01-17 | $5.32 | $5.36 | $5.18 | $5.21 | $5.21 | 12,200,870 |
| 2019-01-16 | $5.48 | $5.54 | $5.32 | $5.37 | $5.37 | 19,273,980 |
| 2019-01-15 | $5.20 | $5.70 | $5.13 | $5.51 | $5.51 | 35,996,150 |
| 2019-01-14 | $5.21 | $5.24 | $5.02 | $5.24 | $5.24 | 13,510,010 |
| 2019-01-11 | $5.08 | $5.24 | $5.06 | $5.17 | $5.17 | 16,188,830 |
| 2019-01-10 | $5.32 | $5.45 | $5.08 | $5.12 | $5.12 | 28,550,710 |
| 2019-01-09 | $5.72 | $5.72 | $5.31 | $5.38 | $5.38 | 43,753,160 |
| 2019-01-08 | $5.16 | $5.39 | $5.11 | $5.20 | $5.20 | 18,641,380 |
| 2019-01-07 | $5.10 | $5.24 | $5.05 | $5.15 | $5.15 | 25,829,360 |
| 2019-01-04 | $4.72 | $5.30 | $4.65 | $5.14 | $5.14 | 32,835,860 |
| 2019-01-03 | $4.72 | $5.08 | $4.66 | $4.82 | $4.82 | 16,820,800 |
| 2019-01-02 | $4.57 | $4.75 | $4.57 | $4.63 | $4.63 | 8,335,700 |
| 2019-01-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2018-12-31 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2018-12-28 | $4.52 | $4.63 | $4.51 | $4.53 | $4.53 | 10,029,440 |
| 2018-12-27 | $4.98 | $5.02 | $4.45 | $4.47 | $4.47 | 12,486,200 |
| 2018-12-26 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2018-12-25 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2018-12-24 | $5.14 | $5.19 | $5.07 | $5.15 | $5.15 | 9,249,490 |
| 2018-12-21 | $5.11 | $5.26 | $5.05 | $5.14 | $5.14 | 12,014,090 |
| 2018-12-20 | $5.03 | $5.24 | $5.02 | $5.16 | $5.16 | 13,705,640 |
| 2018-12-19 | $5.11 | $5.15 | $5.03 | $5.05 | $5.05 | 9,641,140 |
| 2018-12-18 | $4.94 | $5.27 | $4.90 | $5.15 | $5.15 | 19,028,250 |
| 2018-12-17 | $4.99 | $5.04 | $4.82 | $4.98 | $4.98 | 11,386,850 |
| 2018-12-14 | $5.28 | $5.28 | $5.01 | $5.02 | $5.02 | 15,125,600 |
| 2018-12-13 | $5.18 | $5.33 | $5.12 | $5.30 | $5.30 | 13,865,450 |
| 2018-12-12 | $5.39 | $5.45 | $5.17 | $5.18 | $5.18 | 10,776,000 |
| 2018-12-11 | $5.33 | $5.37 | $5.20 | $5.30 | $5.30 | 15,670,400 |
| 2018-12-10 | $5.13 | $5.34 | $5.02 | $5.29 | $5.29 | 15,784,400 |
| 2018-12-07 | $5.09 | $5.29 | $5.09 | $5.14 | $5.14 | 13,761,800 |
| 2018-12-06 | $5.26 | $5.34 | $5.03 | $5.09 | $5.09 | 16,063,400 |
| 2018-12-05 | $5.24 | $5.38 | $5.22 | $5.33 | $5.33 | 16,420,800 |
| 2018-12-04 | $5.26 | $5.57 | $5.22 | $5.45 | $5.45 | 24,276,600 |
| 2018-12-03 | $5.26 | $5.38 | $5.18 | $5.33 | $5.33 | 22,995,200 |
| 2018-11-30 | $5.13 | $5.20 | $4.96 | $5.14 | $5.14 | 19,253,400 |
| 2018-11-29 | $5.43 | $5.53 | $5.10 | $5.20 | $5.20 | 32,249,090 |
| 2018-11-28 | $5.56 | $5.62 | $5.31 | $5.41 | $5.41 | 36,790,890 |
| 2018-11-27 | $5.94 | $5.99 | $5.54 | $5.75 | $5.75 | 60,781,950 |
| 2018-11-26 | $6.33 | $6.75 | $6.14 | $6.16 | $6.16 | 90,508,340 |
| 2018-11-23 | $5.52 | $6.14 | $5.41 | $6.14 | $6.14 | 54,430,640 |
| 2018-11-22 | $5.46 | $5.90 | $5.27 | $5.58 | $5.58 | 45,950,630 |
| 2018-11-21 | $5.10 | $5.44 | $5.01 | $5.40 | $5.40 | 26,717,420 |
| 2018-11-20 | $5.26 | $5.68 | $5.16 | $5.19 | $5.19 | 28,900,100 |
| 2018-11-19 | $5.41 | $5.48 | $5.25 | $5.36 | $5.36 | 30,173,150 |
| 2018-11-16 | $5.25 | $5.80 | $5.16 | $5.55 | $5.55 | 49,000,780 |
| 2018-11-15 | $5.16 | $5.36 | $5.06 | $5.27 | $5.27 | 31,114,140 |
| 2018-11-14 | $5.04 | $5.48 | $5.00 | $5.25 | $5.25 | 42,042,290 |
| 2018-11-13 | $4.82 | $5.33 | $4.82 | $5.11 | $5.11 | 42,138,930 |
| 2018-11-12 | $4.78 | $4.99 | $4.73 | $4.93 | $4.93 | 28,574,350 |
| 2018-11-09 | $5.01 | $5.12 | $4.82 | $4.82 | $4.82 | 47,444,970 |
| 2018-11-08 | $4.92 | $5.39 | $4.78 | $5.36 | $5.36 | 69,631,030 |
| 2018-11-07 | $5.57 | $5.57 | $4.86 | $4.90 | $4.90 | 54,937,850 |
| 2018-11-06 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2018-11-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2018-11-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2018-11-01 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 2,737,300 |
| 2018-10-31 | $4.56 | $4.60 | $4.56 | $4.60 | $4.60 | 23,617,210 |
| 2018-10-30 | $4.09 | $4.31 | $4.05 | $4.18 | $4.18 | 18,619,090 |
| 2018-10-29 | $4.24 | $4.32 | $4.01 | $4.04 | $4.04 | 17,651,340 |
| 2018-10-26 | $4.06 | $4.46 | $4.06 | $4.22 | $4.22 | 31,467,660 |
| 2018-10-25 | $3.89 | $4.07 | $3.86 | $4.05 | $4.05 | 15,482,340 |
| 2018-10-24 | $4.13 | $4.28 | $4.05 | $4.08 | $4.08 | 25,289,800 |
| 2018-10-23 | $4.15 | $4.50 | $4.10 | $4.24 | $4.24 | 35,440,120 |
| 2018-10-22 | $3.93 | $4.19 | $3.90 | $4.09 | $4.09 | 21,011,700 |
| 2018-10-19 | $3.71 | $3.91 | $3.62 | $3.88 | $3.88 | 15,797,980 |
| 2018-10-18 | $4.12 | $4.16 | $3.79 | $3.82 | $3.82 | 19,345,910 |
| 2018-10-17 | $4.22 | $4.27 | $4.03 | $4.21 | $4.21 | 19,508,210 |
| 2018-10-16 | $4.38 | $4.42 | $4.00 | $4.17 | $4.17 | 20,731,380 |
| 2018-10-15 | $4.37 | $4.43 | $4.11 | $4.30 | $4.30 | 24,091,170 |
| 2018-10-12 | $4.22 | $4.38 | $4.05 | $4.37 | $4.37 | 25,719,950 |
| 2018-10-11 | $4.50 | $4.60 | $4.25 | $4.25 | $4.25 | 26,125,770 |
| 2018-10-10 | $4.73 | $4.80 | $4.50 | $4.72 | $4.72 | 26,908,180 |
| 2018-10-09 | $4.79 | $4.85 | $4.67 | $4.75 | $4.75 | 24,346,900 |
| 2018-10-08 | $4.85 | $5.03 | $4.63 | $4.75 | $4.75 | 31,261,710 |
| 2018-10-05 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2018-10-04 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2018-10-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2018-10-02 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2018-10-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2018-09-28 | $5.32 | $5.35 | $5.00 | $5.08 | $5.08 | 49,327,960 |
| 2018-09-27 | $5.83 | $6.28 | $5.47 | $5.47 | $5.47 | 68,740,610 |
| 2018-09-26 | $5.27 | $6.08 | $5.25 | $6.08 | $6.08 | 78,787,730 |
| 2018-09-25 | $5.12 | $5.92 | $5.03 | $5.53 | $5.53 | 77,345,220 |
| 2018-09-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2018-09-21 | $5.59 | $5.73 | $5.21 | $5.38 | $5.38 | 63,484,810 |
| 2018-09-20 | $5.21 | $5.21 | $5.10 | $5.21 | $5.21 | 21,451,180 |
| 2018-09-19 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 9,273,200 |
| 2018-09-18 | $3.93 | $4.31 | $3.93 | $4.31 | $4.31 | 9,219,870 |
| 2018-09-17 | $4.03 | $4.03 | $3.91 | $3.92 | $3.92 | 9,408,200 |
| 2018-09-14 | $4.19 | $4.22 | $4.07 | $4.07 | $4.07 | 9,511,750 |
| 2018-09-13 | $4.19 | $4.23 | $4.12 | $4.14 | $4.14 | 10,621,450 |
| 2018-09-12 | $4.13 | $4.24 | $4.04 | $4.17 | $4.17 | 13,488,700 |
| 2018-09-11 | $4.31 | $4.37 | $4.12 | $4.18 | $4.18 | 22,387,780 |
| 2018-09-10 | $5.05 | $5.05 | $4.55 | $4.55 | $4.55 | 13,662,500 |
| 2018-09-07 | $5.07 | $5.10 | $5.01 | $5.06 | $5.06 | 7,065,180 |
| 2018-09-06 | $5.14 | $5.19 | $5.07 | $5.09 | $5.09 | 7,049,480 |
| 2018-09-05 | $5.15 | $5.22 | $5.12 | $5.17 | $5.17 | 7,284,500 |
| 2018-09-04 | $5.31 | $5.34 | $5.18 | $5.18 | $5.18 | 7,125,420 |
| 2018-09-03 | $5.33 | $5.37 | $5.29 | $5.31 | $5.31 | 3,376,800 |
| 2018-08-31 | $5.35 | $5.38 | $5.27 | $5.38 | $5.38 | 3,572,100 |
| 2018-08-30 | $5.43 | $5.43 | $5.24 | $5.38 | $5.38 | 5,256,700 |
| 2018-08-29 | $5.53 | $5.55 | $5.38 | $5.45 | $5.45 | 3,523,300 |
| 2018-08-28 | $5.58 | $5.61 | $5.52 | $5.52 | $5.52 | 4,342,900 |
| 2018-08-27 | $5.57 | $5.67 | $5.56 | $5.60 | $5.60 | 8,083,460 |
| 2018-08-24 | $5.62 | $5.67 | $5.54 | $5.59 | $5.59 | 4,181,100 |
| 2018-08-23 | $5.65 | $5.83 | $5.60 | $5.65 | $5.65 | 6,737,500 |
| 2018-08-22 | $5.55 | $5.92 | $5.47 | $5.71 | $5.71 | 9,346,380 |
| 2018-08-21 | $5.56 | $5.63 | $5.47 | $5.58 | $5.58 | 6,067,200 |
| 2018-08-20 | $5.65 | $5.65 | $5.45 | $5.58 | $5.58 | 3,184,100 |
| 2018-08-17 | $5.70 | $5.72 | $5.58 | $5.61 | $5.61 | 3,294,700 |
| 2018-08-16 | $5.68 | $5.71 | $5.60 | $5.67 | $5.67 | 3,573,900 |
| 2018-08-15 | $5.71 | $5.77 | $5.67 | $5.68 | $5.68 | 3,133,300 |
| 2018-08-14 | $5.80 | $5.82 | $5.73 | $5.76 | $5.76 | 4,247,500 |
| 2018-08-13 | $5.80 | $5.85 | $5.70 | $5.80 | $5.80 | 4,988,700 |
| 2018-08-10 | $5.89 | $5.92 | $5.77 | $5.85 | $5.85 | 5,357,300 |
| 2018-08-09 | $5.78 | $5.95 | $5.67 | $5.88 | $5.88 | 7,690,820 |
| 2018-08-08 | $5.94 | $5.95 | $5.75 | $5.78 | $5.78 | 6,950,400 |
| 2018-08-07 | $5.67 | $6.15 | $5.59 | $6.10 | $6.10 | 7,375,700 |
| 2018-08-06 | $5.70 | $5.71 | $5.61 | $5.63 | $5.63 | 3,547,800 |
| 2018-08-03 | $5.71 | $5.74 | $5.60 | $5.74 | $5.74 | 3,002,100 |
| 2018-08-02 | $5.91 | $5.91 | $5.65 | $5.70 | $5.70 | 5,647,100 |
| 2018-08-01 | $5.98 | $6.11 | $5.92 | $5.92 | $5.92 | 8,038,700 |
| 2018-07-31 | $5.95 | $5.99 | $5.91 | $5.95 | $5.95 | 5,251,600 |
| 2018-07-30 | $5.94 | $6.20 | $5.91 | $5.95 | $5.95 | 8,847,100 |
| 2018-07-27 | $5.94 | $6.01 | $5.65 | $5.96 | $5.96 | 10,389,030 |
| 2018-07-26 | $5.89 | $6.03 | $5.83 | $5.97 | $5.97 | 12,506,400 |
| 2018-07-25 | $5.75 | $5.96 | $5.70 | $5.96 | $5.96 | 12,752,730 |
| 2018-07-24 | $5.65 | $5.91 | $5.60 | $5.79 | $5.79 | 10,361,130 |
| 2018-07-23 | $5.67 | $5.67 | $5.55 | $5.63 | $5.63 | 4,414,910 |
| 2018-07-20 | $5.79 | $5.79 | $5.62 | $5.67 | $5.67 | 5,454,030 |
| 2018-07-19 | $5.68 | $5.78 | $5.52 | $5.74 | $5.74 | 8,910,710 |
| 2018-07-18 | $5.92 | $5.93 | $5.74 | $5.75 | $5.75 | 8,786,300 |
| 2018-07-17 | $6.06 | $6.06 | $5.47 | $6.00 | $6.00 | 14,665,450 |
| 2018-07-16 | $6.68 | $6.68 | $6.08 | $6.08 | $6.08 | 15,266,800 |
| 2018-07-13 | $6.83 | $6.85 | $6.67 | $6.75 | $6.75 | 5,906,800 |
| 2018-07-12 | $6.85 | $6.99 | $6.67 | $6.90 | $6.90 | 13,786,410 |
| 2018-07-11 | $6.87 | $6.95 | $6.21 | $6.90 | $6.90 | 8,191,110 |
| 2018-07-10 | $6.95 | $6.95 | $6.82 | $6.90 | $6.90 | 6,687,200 |
| 2018-07-09 | $6.89 | $6.99 | $6.83 | $6.96 | $6.96 | 7,258,460 |
| 2018-07-06 | $6.95 | $6.95 | $6.64 | $6.89 | $6.89 | 6,717,900 |
| 2018-07-05 | $6.99 | $7.09 | $6.86 | $6.86 | $6.86 | 5,791,700 |
| 2018-07-04 | $7.14 | $7.14 | $6.86 | $7.10 | $7.10 | 8,270,200 |
| 2018-07-03 | $7.17 | $7.20 | $6.90 | $7.16 | $7.16 | 13,904,070 |
| 2018-07-02 | $7.40 | $7.40 | $7.02 | $7.13 | $7.13 | 27,632,790 |
| 2018-06-29 | $6.12 | $6.73 | $6.03 | $6.73 | $6.73 | 14,902,860 |
| 2018-06-28 | $6.11 | $6.19 | $6.02 | $6.12 | $6.12 | 4,955,390 |
| 2018-06-27 | $6.15 | $6.29 | $6.03 | $6.10 | $6.10 | 9,455,700 |
| 2018-06-26 | $5.89 | $6.08 | $5.78 | $6.03 | $6.03 | 7,332,070 |
| 2018-06-25 | $6.00 | $6.10 | $5.77 | $6.03 | $6.03 | 11,240,670 |
| 2018-06-22 | $5.77 | $6.10 | $5.40 | $6.07 | $6.07 | 12,680,580 |
| 2018-06-21 | $6.05 | $6.37 | $5.77 | $5.90 | $5.90 | 12,104,620 |
| 2018-06-20 | $6.41 | $6.41 | $5.77 | $6.41 | $6.41 | 18,164,080 |
| 2018-06-19 | $7.07 | $7.07 | $6.36 | $6.41 | $6.41 | 9,327,350 |
| 2018-06-18 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-06-15 | $7.12 | $7.12 | $6.93 | $7.07 | $7.07 | 2,717,900 |
| 2018-06-14 | $6.94 | $7.14 | $6.61 | $7.10 | $7.10 | 4,106,760 |
| 2018-06-13 | $7.40 | $7.40 | $6.99 | $7.09 | $7.09 | 6,811,700 |
| 2018-06-12 | $7.04 | $7.19 | $7.01 | $7.11 | $7.11 | 3,999,620 |
| 2018-06-11 | $6.95 | $7.10 | $6.83 | $7.09 | $7.09 | 3,902,990 |
| 2018-06-08 | $7.08 | $7.12 | $6.98 | $7.07 | $7.07 | 2,278,390 |
| 2018-06-07 | $7.02 | $7.12 | $7.02 | $7.10 | $7.10 | 3,265,720 |
| 2018-06-06 | $7.15 | $7.16 | $6.94 | $7.12 | $7.12 | 6,203,090 |
| 2018-06-05 | $6.76 | $7.20 | $6.65 | $7.14 | $7.14 | 13,237,420 |
| 2018-06-04 | $6.80 | $7.01 | $6.60 | $6.96 | $6.96 | 11,312,140 |
| 2018-06-01 | $7.00 | $7.11 | $6.73 | $7.01 | $7.01 | 30,990,870 |
| 2018-05-31 | $7.30 | $7.48 | $7.08 | $7.48 | $7.48 | 17,818,080 |
| 2017-12-25 | $8.22 | $8.22 | $7.90 | $7.90 | $7.90 | 1,853,600 |
| 2017-12-22 | $8.20 | $8.23 | $8.11 | $8.11 | $8.11 | 1,518,570 |
| 2017-12-21 | $8.20 | $8.29 | $8.16 | $8.22 | $8.22 | 1,019,640 |
| 2017-12-20 | $8.43 | $8.44 | $8.20 | $8.29 | $8.29 | 1,523,000 |
| 2017-12-19 | $8.33 | $8.44 | $8.21 | $8.43 | $8.43 | 1,349,800 |
| 2017-12-18 | $8.50 | $8.50 | $8.16 | $8.33 | $8.33 | 1,995,040 |
| 2017-12-15 | $8.51 | $8.51 | $8.34 | $8.38 | $8.38 | 1,131,500 |
| 2017-12-14 | $8.60 | $8.60 | $8.38 | $8.44 | $8.44 | 1,699,740 |
| 2017-12-13 | $8.57 | $8.57 | $8.36 | $8.51 | $8.51 | 1,495,900 |
| 2017-12-12 | $8.66 | $8.66 | $8.45 | $8.48 | $8.48 | 3,089,420 |
| 2017-12-11 | $8.45 | $9.17 | $8.44 | $8.67 | $8.67 | 3,429,430 |
| 2017-12-08 | $8.38 | $8.51 | $8.29 | $8.35 | $8.35 | 3,959,120 |
| 2017-12-07 | $8.42 | $8.48 | $8.30 | $8.31 | $8.31 | 1,357,870 |
| 2017-12-06 | $8.50 | $8.50 | $8.27 | $8.42 | $8.42 | 2,149,610 |
| 2017-12-05 | $9.05 | $9.14 | $8.27 | $8.55 | $8.55 | 6,214,370 |
| 2017-12-04 | $9.19 | $9.19 | $8.99 | $9.05 | $9.05 | 893,780 |
| 2017-12-01 | $9.11 | $9.20 | $9.02 | $9.19 | $9.19 | 986,720 |
| 2017-11-30 | $9.14 | $9.24 | $9.01 | $9.09 | $9.09 | 1,284,540 |
| 2017-11-29 | $9.45 | $9.45 | $9.12 | $9.19 | $9.19 | 1,457,820 |
| 2017-11-28 | $9.11 | $9.40 | $9.06 | $9.39 | $9.39 | 2,423,160 |
| 2017-11-27 | $8.95 | $9.22 | $8.93 | $9.09 | $9.09 | 2,003,060 |
| 2017-11-24 | $8.86 | $8.98 | $8.84 | $8.87 | $8.87 | 1,287,760 |
| 2017-11-23 | $9.18 | $9.29 | $8.80 | $8.86 | $8.86 | 2,104,650 |
| 2017-11-22 | $9.39 | $9.45 | $9.18 | $9.19 | $9.19 | 2,390,000 |
| 2017-11-21 | $9.21 | $9.50 | $9.21 | $9.39 | $9.39 | 2,393,010 |
| 2017-11-20 | $9.14 | $9.60 | $8.80 | $9.35 | $9.35 | 3,389,720 |
| 2017-11-17 | $9.90 | $10.06 | $9.01 | $9.15 | $9.15 | 5,108,600 |
| 2017-11-16 | $9.99 | $10.11 | $9.98 | $9.98 | $9.98 | 1,235,790 |
| 2017-11-15 | $10.12 | $10.14 | $9.93 | $9.99 | $9.99 | 1,796,210 |
| 2017-11-14 | $10.19 | $10.38 | $10.02 | $10.06 | $10.06 | 2,044,260 |
| 2017-11-13 | $10.41 | $10.41 | $10.19 | $10.19 | $10.19 | 2,162,200 |
| 2017-11-10 | $10.31 | $10.56 | $10.25 | $10.37 | $10.37 | 2,422,240 |
| 2017-11-09 | $10.27 | $10.39 | $10.20 | $10.37 | $10.37 | 2,096,580 |
| 2017-11-08 | $10.32 | $10.42 | $10.23 | $10.27 | $10.27 | 1,987,100 |
| 2017-11-07 | $10.25 | $10.34 | $10.17 | $10.26 | $10.26 | 1,690,230 |
| 2017-11-06 | $10.18 | $10.35 | $9.88 | $10.30 | $10.30 | 2,579,570 |
| 2017-11-03 | $10.08 | $10.22 | $9.91 | $10.20 | $10.20 | 3,213,770 |
| 2017-11-02 | $10.34 | $10.34 | $10.06 | $10.06 | $10.06 | 2,022,300 |
| 2017-11-01 | $10.49 | $10.56 | $10.27 | $10.30 | $10.30 | 2,785,850 |
| 2017-10-31 | $10.45 | $10.61 | $10.20 | $10.48 | $10.48 | 4,483,470 |
| 2017-10-30 | $11.77 | $11.77 | $10.62 | $10.62 | $10.62 | 9,559,180 |
| 2017-10-27 | $11.80 | $11.97 | $11.63 | $11.80 | $11.80 | 4,267,300 |
| 2017-10-26 | $11.90 | $12.00 | $11.78 | $11.86 | $11.86 | 4,683,630 |
| 2017-10-25 | $12.05 | $12.15 | $11.80 | $11.98 | $11.98 | 5,957,120 |
| 2017-10-24 | $12.38 | $12.48 | $11.81 | $12.10 | $12.10 | 6,759,300 |
| 2017-10-23 | $12.27 | $12.35 | $12.05 | $12.35 | $12.35 | 7,481,910 |
| 2017-10-20 | $12.00 | $12.36 | $11.98 | $12.31 | $12.31 | 12,502,630 |
| 2017-10-19 | $11.55 | $12.71 | $11.44 | $12.30 | $12.30 | 20,857,980 |
| 2017-10-18 | $11.38 | $11.76 | $11.30 | $11.55 | $11.55 | 3,424,540 |
| 2017-10-17 | $11.55 | $11.55 | $11.22 | $11.38 | $11.38 | 1,555,900 |
| 2017-10-16 | $11.93 | $11.99 | $11.35 | $11.35 | $11.35 | 3,044,680 |
| 2017-10-13 | $11.98 | $11.98 | $11.74 | $11.91 | $11.91 | 2,538,120 |
| 2017-10-12 | $12.10 | $12.20 | $11.87 | $11.98 | $11.98 | 3,543,430 |
| 2017-10-11 | $11.80 | $12.26 | $11.80 | $12.19 | $12.19 | 5,662,190 |
| 2017-10-10 | $11.66 | $11.96 | $11.60 | $11.92 | $11.92 | 3,234,190 |
| 2017-10-09 | $11.78 | $12.12 | $11.55 | $11.73 | $11.73 | 4,318,950 |
| 2017-10-06 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2017-10-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2017-10-04 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2017-10-03 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2017-10-02 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2017-09-29 | $11.17 | $11.73 | $11.10 | $11.72 | $11.72 | 6,391,060 |
| 2017-09-28 | $11.10 | $11.30 | $11.05 | $11.15 | $11.15 | 1,620,600 |
| 2017-09-27 | $11.08 | $11.22 | $11.04 | $11.16 | $11.16 | 973,900 |
| 2017-09-26 | $10.98 | $11.17 | $10.96 | $11.15 | $11.15 | 1,662,000 |
| 2017-09-25 | $11.23 | $11.28 | $11.11 | $11.15 | $11.15 | 1,235,640 |
| 2017-09-22 | $11.40 | $11.41 | $11.16 | $11.26 | $11.26 | 1,850,100 |
| 2017-09-21 | $11.60 | $11.70 | $11.41 | $11.42 | $11.42 | 2,663,690 |
| 2017-09-20 | $11.45 | $11.66 | $11.28 | $11.62 | $11.62 | 3,143,220 |
| 2017-09-19 | $11.37 | $11.57 | $11.20 | $11.48 | $11.48 | 2,973,720 |
| 2017-09-18 | $11.10 | $11.34 | $11.10 | $11.31 | $11.31 | 1,378,000 |
| 2017-09-15 | $11.13 | $11.40 | $11.13 | $11.25 | $11.25 | 1,844,600 |
| 2017-09-14 | $11.39 | $11.45 | $11.13 | $11.13 | $11.13 | 2,672,200 |
| 2017-09-13 | $11.48 | $11.58 | $11.24 | $11.37 | $11.37 | 2,211,990 |
| 2017-09-12 | $11.65 | $11.70 | $11.42 | $11.48 | $11.48 | 2,607,400 |
| 2017-09-11 | $11.38 | $11.66 | $11.32 | $11.57 | $11.57 | 2,830,710 |
| 2017-09-08 | $11.44 | $11.46 | $11.24 | $11.41 | $11.41 | 2,193,000 |
| 2017-09-07 | $11.74 | $11.74 | $11.33 | $11.33 | $11.33 | 3,002,340 |
| 2017-09-06 | $11.52 | $11.62 | $11.30 | $11.60 | $11.60 | 2,625,420 |
| 2017-09-05 | $11.45 | $11.68 | $11.45 | $11.52 | $11.52 | 4,421,930 |
| 2017-09-04 | $11.00 | $11.88 | $11.00 | $11.50 | $11.50 | 8,442,030 |
| 2017-09-01 | $10.97 | $10.98 | $10.82 | $10.97 | $10.97 | 2,031,820 |
| 2017-08-31 | $10.85 | $10.92 | $10.71 | $10.82 | $10.82 | 1,798,810 |
| 2017-08-30 | $10.86 | $10.96 | $10.80 | $10.85 | $10.85 | 1,327,800 |
| 2017-08-29 | $11.17 | $11.17 | $10.81 | $10.86 | $10.86 | 2,271,100 |
| 2017-08-28 | $10.90 | $11.20 | $10.90 | $11.07 | $11.07 | 2,649,930 |
| 2017-08-25 | $10.80 | $10.98 | $10.79 | $10.94 | $10.94 | 1,414,000 |
| 2017-08-24 | $10.86 | $10.97 | $10.81 | $10.81 | $10.81 | 1,257,600 |
| 2017-08-23 | $10.93 | $10.99 | $10.82 | $10.94 | $10.94 | 1,350,300 |
| 2017-08-22 | $11.14 | $11.16 | $10.85 | $10.93 | $10.93 | 2,235,800 |
| 2017-08-21 | $11.05 | $11.17 | $11.02 | $11.13 | $11.13 | 1,886,100 |
| 2017-08-18 | $11.20 | $11.20 | $11.00 | $11.00 | $11.00 | 3,273,480 |
| 2017-08-17 | $11.07 | $11.44 | $10.91 | $11.26 | $11.26 | 5,538,700 |
| 2017-08-16 | $11.17 | $11.18 | $10.85 | $11.06 | $11.06 | 3,889,060 |
| 2017-08-15 | $11.65 | $11.65 | $11.08 | $11.08 | $11.08 | 5,914,000 |
| 2017-08-14 | $11.38 | $11.80 | $11.28 | $11.40 | $11.40 | 9,601,390 |
| 2017-08-11 | $11.32 | $12.63 | $11.03 | $11.35 | $11.35 | 6,627,420 |
| 2017-08-10 | $10.60 | $11.84 | $10.57 | $11.60 | $11.60 | 8,263,510 |
| 2017-08-09 | $10.40 | $10.85 | $10.30 | $10.76 | $10.76 | 5,353,000 |
| 2017-08-08 | $10.18 | $10.41 | $10.11 | $10.40 | $10.40 | 2,540,400 |
| 2017-08-07 | $9.95 | $10.24 | $9.95 | $10.18 | $10.18 | 1,515,700 |
| 2017-08-04 | $10.31 | $10.31 | $10.13 | $10.15 | $10.15 | 2,186,200 |
| 2017-08-03 | $10.17 | $10.36 | $10.03 | $10.21 | $10.21 | 2,107,800 |
| 2017-08-02 | $10.40 | $10.40 | $10.12 | $10.15 | $10.15 | 1,708,600 |
| 2017-08-01 | $10.44 | $10.46 | $10.25 | $10.40 | $10.40 | 1,491,000 |
| 2017-07-31 | $10.39 | $10.46 | $10.24 | $10.34 | $10.34 | 1,545,200 |
| 2017-07-28 | $10.57 | $10.60 | $10.40 | $10.40 | $10.40 | 2,046,460 |
| 2017-07-27 | $10.25 | $10.64 | $10.15 | $10.62 | $10.62 | 2,996,900 |
| 2017-07-26 | $10.24 | $10.39 | $10.23 | $10.29 | $10.25 | 1,020,000 |
| 2017-07-25 | $10.40 | $10.45 | $10.21 | $10.29 | $10.25 | 1,069,000 |
| 2017-07-24 | $10.21 | $10.34 | $10.18 | $10.31 | $10.27 | 1,352,400 |
| 2017-07-21 | $10.12 | $10.33 | $10.00 | $10.14 | $10.10 | 1,407,600 |
| 2017-07-20 | $10.26 | $10.50 | $10.09 | $10.09 | $10.05 | 1,498,200 |
| 2017-07-19 | $10.03 | $10.22 | $10.03 | $10.22 | $10.18 | 1,344,800 |
| 2017-07-18 | $10.12 | $10.29 | $9.88 | $10.10 | $10.06 | 2,333,760 |
| 2017-07-17 | $11.23 | $11.24 | $10.28 | $10.28 | $10.24 | 4,044,580 |
| 2017-07-14 | $11.65 | $11.65 | $11.40 | $11.42 | $11.38 | 1,094,410 |
| 2017-07-13 | $11.76 | $11.78 | $11.59 | $11.65 | $11.61 | 785,150 |
| 2017-07-12 | $11.58 | $11.76 | $11.51 | $11.76 | $11.72 | 1,303,660 |
| 2017-07-11 | $11.80 | $11.87 | $11.58 | $11.63 | $11.59 | 1,516,200 |
| 2017-07-10 | $11.83 | $11.88 | $11.70 | $11.80 | $11.76 | 1,411,300 |
| 2017-07-07 | $12.01 | $12.06 | $11.79 | $11.90 | $11.86 | 2,236,500 |
| 2017-07-06 | $12.17 | $12.28 | $11.98 | $12.01 | $11.96 | 1,881,120 |
| 2017-07-05 | $12.00 | $12.19 | $12.00 | $12.16 | $12.11 | 1,392,780 |
| 2017-07-04 | $12.20 | $12.28 | $11.91 | $12.08 | $12.03 | 2,121,280 |
| 2017-07-03 | $12.01 | $12.12 | $11.91 | $12.04 | $11.99 | 2,453,660 |
| 2017-06-30 | $11.59 | $11.59 | $11.59 | $11.59 | $11.55 | 0 |
| 2017-06-29 | $11.59 | $11.59 | $11.59 | $11.59 | $11.55 | 0 |
| 2017-06-28 | $11.79 | $11.79 | $11.53 | $11.59 | $11.55 | 1,708,730 |
| 2017-06-27 | $11.87 | $11.96 | $11.71 | $11.79 | $11.75 | 1,606,000 |
| 2017-06-26 | $11.70 | $12.14 | $11.60 | $11.90 | $11.86 | 1,855,490 |
| 2017-06-23 | $12.16 | $12.16 | $11.53 | $11.85 | $11.81 | 4,340,600 |
| 2017-06-22 | $12.79 | $12.98 | $12.23 | $12.28 | $12.23 | 4,085,560 |
| 2017-06-21 | $12.59 | $12.82 | $12.49 | $12.78 | $12.73 | 3,426,040 |
| 2017-06-20 | $12.63 | $12.72 | $12.48 | $12.53 | $12.48 | 2,748,640 |
| 2017-06-19 | $12.60 | $12.75 | $12.41 | $12.64 | $12.59 | 2,528,340 |
| 2017-06-16 | $12.84 | $12.85 | $12.61 | $12.62 | $12.57 | 2,966,970 |
| 2017-06-15 | $12.87 | $13.01 | $12.72 | $12.85 | $12.80 | 4,785,840 |
| 2017-06-14 | $12.88 | $13.04 | $12.77 | $12.89 | $12.84 | 2,468,310 |
| 2017-06-13 | $12.85 | $13.10 | $12.75 | $12.92 | $12.87 | 3,277,330 |
| 2017-06-12 | $12.82 | $12.96 | $12.71 | $12.95 | $12.90 | 2,805,770 |
| 2017-06-09 | $13.10 | $13.25 | $12.68 | $12.96 | $12.91 | 5,130,610 |
| 2017-06-08 | $13.20 | $13.35 | $13.06 | $13.10 | $13.05 | 6,686,920 |
| 2017-06-07 | $13.10 | $13.72 | $12.90 | $13.55 | $13.50 | 13,147,770 |
| 2017-06-06 | $12.20 | $13.48 | $12.00 | $13.48 | $13.43 | 8,802,850 |
| 2017-06-05 | $11.85 | $12.27 | $11.82 | $12.25 | $12.20 | 2,159,020 |
| 2017-06-02 | $11.70 | $11.88 | $11.37 | $11.88 | $11.84 | 1,528,100 |
| 2017-06-01 | $11.74 | $11.88 | $11.53 | $11.88 | $11.84 | 1,691,800 |
| 2017-05-31 | $12.14 | $12.16 | $11.53 | $11.93 | $11.89 | 1,879,270 |
| 2017-05-30 | $11.94 | $11.94 | $11.94 | $11.94 | $11.90 | 0 |
| 2017-05-29 | $11.94 | $11.94 | $11.94 | $11.94 | $11.90 | 0 |
| 2017-05-26 | $11.99 | $12.10 | $11.85 | $11.94 | $11.90 | 707,450 |
| 2017-05-25 | $12.16 | $12.17 | $11.75 | $12.08 | $12.03 | 987,430 |
| 2017-05-24 | $12.12 | $12.23 | $11.70 | $12.02 | $11.97 | 722,970 |
| 2017-05-23 | $12.26 | $12.27 | $11.52 | $12.12 | $12.07 | 2,104,990 |
| 2017-05-22 | $12.66 | $12.84 | $12.10 | $12.25 | $12.20 | 1,586,130 |
| 2017-05-19 | $12.70 | $12.91 | $12.62 | $12.81 | $12.76 | 1,228,190 |
| 2017-05-18 | $12.95 | $13.20 | $12.71 | $12.75 | $12.70 | 2,677,440 |
| 2017-05-17 | $12.55 | $13.58 | $12.53 | $13.23 | $13.18 | 3,949,300 |
| 2017-05-16 | $12.24 | $12.65 | $12.16 | $12.65 | $12.60 | 3,599,510 |
| 2017-05-15 | $12.70 | $12.70 | $12.10 | $12.23 | $12.18 | 897,700 |
| 2017-05-12 | $12.21 | $12.25 | $11.76 | $12.23 | $12.18 | 1,250,020 |
| 2017-05-11 | $12.19 | $12.21 | $11.75 | $12.20 | $12.15 | 1,345,830 |
| 2017-05-10 | $12.38 | $12.57 | $12.00 | $12.15 | $12.10 | 1,129,640 |
| 2017-05-09 | $12.20 | $12.47 | $12.16 | $12.43 | $12.38 | 1,235,420 |
| 2017-05-08 | $12.60 | $12.77 | $12.28 | $12.30 | $12.25 | 1,355,800 |
| 2017-05-05 | $12.25 | $12.75 | $12.17 | $12.55 | $12.50 | 1,386,430 |
| 2017-05-04 | $12.56 | $12.57 | $12.06 | $12.30 | $12.25 | 1,456,170 |
| 2017-05-03 | $12.68 | $12.77 | $12.40 | $12.56 | $12.51 | 817,400 |
| 2017-05-02 | $12.60 | $12.75 | $12.54 | $12.68 | $12.63 | 1,170,590 |
| 2017-05-01 | $12.61 | $12.61 | $12.61 | $12.61 | $12.56 | 0 |
| 2017-04-28 | $12.59 | $12.71 | $12.37 | $12.61 | $12.56 | 1,598,760 |
| 2017-04-27 | $12.26 | $12.66 | $12.00 | $12.50 | $12.45 | 1,853,430 |
| 2017-04-26 | $12.54 | $12.54 | $12.35 | $12.40 | $12.35 | 761,090 |
| 2017-04-25 | $12.39 | $12.59 | $12.24 | $12.50 | $12.45 | 1,029,710 |
| 2017-04-24 | $12.95 | $13.00 | $12.18 | $12.39 | $12.34 | 2,471,100 |
| 2017-04-21 | $13.10 | $13.24 | $12.88 | $12.95 | $12.90 | 1,849,080 |
| 2017-04-20 | $13.40 | $13.55 | $12.90 | $13.00 | $12.95 | 1,411,380 |
| 2017-04-19 | $13.62 | $13.69 | $12.90 | $13.30 | $13.25 | 1,550,730 |
| 2017-04-18 | $14.14 | $14.14 | $13.58 | $13.62 | $13.57 | 1,839,720 |
| 2017-04-17 | $14.70 | $14.70 | $13.85 | $14.13 | $14.08 | 2,036,430 |
| 2017-04-14 | $14.70 | $14.85 | $14.33 | $14.44 | $14.39 | 1,553,510 |
| 2017-04-13 | $14.81 | $14.81 | $14.44 | $14.69 | $14.63 | 1,466,850 |
| 2017-04-12 | $14.33 | $14.87 | $14.30 | $14.69 | $14.63 | 2,362,370 |
| 2017-04-11 | $14.45 | $14.61 | $13.60 | $14.33 | $14.28 | 2,557,110 |
| 2017-04-10 | $15.28 | $15.28 | $14.31 | $14.45 | $14.40 | 3,754,470 |
| 2017-04-07 | $15.77 | $15.81 | $15.28 | $15.32 | $15.26 | 1,766,640 |
| 2017-04-06 | $15.53 | $15.87 | $15.53 | $15.77 | $15.71 | 1,050,670 |
| 2017-04-05 | $15.52 | $15.71 | $15.39 | $15.63 | $15.57 | 1,166,060 |
| 2017-04-04 | $15.24 | $15.24 | $15.24 | $15.24 | $15.18 | 0 |
| 2017-04-03 | $15.24 | $15.24 | $15.24 | $15.24 | $15.18 | 0 |
| 2017-03-31 | $15.76 | $15.90 | $15.10 | $15.24 | $15.18 | 1,775,700 |
| 2017-03-30 | $16.36 | $16.46 | $15.61 | $15.68 | $15.62 | 1,823,830 |
| 2017-03-29 | $16.59 | $16.72 | $16.37 | $16.37 | $16.31 | 1,683,900 |
| 2017-03-28 | $16.82 | $16.95 | $16.53 | $16.54 | $16.48 | 1,733,850 |
| 2017-03-27 | $17.17 | $17.17 | $16.76 | $16.77 | $16.71 | 3,831,480 |
| 2017-03-24 | $16.52 | $17.00 | $16.50 | $16.98 | $16.92 | 5,360,870 |
| 2017-03-23 | $16.37 | $16.65 | $16.17 | $16.44 | $16.38 | 2,103,470 |
| 2017-03-22 | $16.25 | $16.40 | $16.15 | $16.37 | $16.31 | 1,902,590 |
| 2017-03-21 | $16.20 | $16.43 | $16.11 | $16.38 | $16.32 | 1,835,420 |
| 2017-03-20 | $16.12 | $16.33 | $16.07 | $16.26 | $16.20 | 1,409,430 |
| 2017-03-17 | $16.35 | $16.61 | $16.15 | $16.17 | $16.11 | 2,446,740 |
| 2017-03-16 | $16.05 | $16.32 | $15.90 | $16.32 | $16.26 | 1,804,520 |
| 2017-03-15 | $16.16 | $16.22 | $15.83 | $16.00 | $15.94 | 1,977,780 |
| 2017-03-14 | $16.25 | $16.52 | $16.18 | $16.27 | $16.21 | 2,098,610 |
| 2017-03-13 | $16.21 | $16.57 | $16.00 | $16.25 | $16.19 | 2,273,180 |
| 2017-03-10 | $16.37 | $16.37 | $16.10 | $16.19 | $16.13 | 1,457,670 |
| 2017-03-09 | $16.23 | $16.78 | $16.22 | $16.35 | $16.29 | 2,043,390 |
| 2017-03-08 | $16.88 | $16.99 | $16.40 | $16.41 | $16.35 | 2,732,540 |
| 2017-03-07 | $16.39 | $17.60 | $16.21 | $16.83 | $16.77 | 5,020,570 |
| 2017-03-06 | $15.98 | $16.38 | $15.97 | $16.25 | $16.19 | 2,008,520 |
| 2017-03-03 | $16.10 | $16.29 | $15.71 | $16.05 | $15.99 | 1,774,900 |
| 2017-03-02 | $15.65 | $16.15 | $15.65 | $16.15 | $16.09 | 2,670,590 |
| 2017-03-01 | $15.90 | $16.05 | $15.72 | $15.77 | $15.71 | 1,572,400 |
| 2017-02-28 | $15.62 | $15.89 | $15.59 | $15.82 | $15.76 | 976,640 |
| 2017-02-27 | $16.22 | $16.22 | $15.67 | $15.70 | $15.64 | 1,035,720 |
| 2017-02-24 | $16.26 | $16.30 | $16.10 | $16.14 | $16.08 | 971,790 |
| 2017-02-23 | $15.95 | $16.19 | $15.88 | $16.18 | $16.12 | 1,205,710 |
| 2017-02-22 | $16.00 | $16.25 | $15.92 | $15.98 | $15.92 | 1,147,580 |
| 2017-02-21 | $15.80 | $16.14 | $15.69 | $15.91 | $15.85 | 1,100,030 |
| 2017-02-20 | $15.57 | $15.75 | $15.50 | $15.68 | $15.62 | 744,310 |
| 2017-02-17 | $16.08 | $16.18 | $15.59 | $15.61 | $15.55 | 1,143,370 |
| 2017-02-16 | $16.37 | $16.37 | $16.01 | $16.06 | $16.00 | 698,790 |
| 2017-02-15 | $15.93 | $16.38 | $15.93 | $16.02 | $15.96 | 1,046,870 |
| 2017-02-14 | $16.55 | $16.65 | $16.15 | $16.21 | $16.15 | 1,905,330 |
| 2017-02-13 | $15.69 | $17.43 | $15.68 | $16.67 | $16.61 | 2,864,180 |
| 2017-02-10 | $15.81 | $15.90 | $15.72 | $15.85 | $15.79 | 813,930 |
| 2017-02-09 | $15.69 | $15.94 | $15.59 | $15.80 | $15.74 | 881,510 |
| 2017-02-08 | $15.60 | $15.74 | $15.44 | $15.69 | $15.63 | 702,810 |
| 2017-02-07 | $15.64 | $15.67 | $15.40 | $15.49 | $15.43 | 753,950 |
| 2017-02-06 | $15.70 | $15.70 | $15.30 | $15.63 | $15.57 | 985,140 |
| 2017-02-03 | $15.68 | $16.00 | $15.45 | $15.63 | $15.57 | 704,850 |
| 2017-02-02 | $15.68 | $15.68 | $15.68 | $15.68 | $15.62 | 0 |
| 2017-02-01 | $15.68 | $15.68 | $15.68 | $15.68 | $15.62 | 0 |
| 2017-01-31 | $15.68 | $15.68 | $15.68 | $15.68 | $15.62 | 0 |
| 2017-01-30 | $15.68 | $15.68 | $15.68 | $15.68 | $15.62 | 0 |
| 2017-01-27 | $15.68 | $15.68 | $15.68 | $15.68 | $15.62 | 0 |
| 2017-01-26 | $15.48 | $15.68 | $15.33 | $15.68 | $15.62 | 890,810 |
| 2017-01-25 | $15.30 | $15.58 | $15.24 | $15.48 | $15.42 | 879,090 |
| 2017-01-24 | $15.45 | $15.66 | $15.18 | $15.48 | $15.42 | 761,070 |
| 2017-01-23 | $14.95 | $15.50 | $14.95 | $15.45 | $15.39 | 880,490 |
| 2017-01-20 | $14.70 | $15.20 | $14.70 | $15.07 | $15.01 | 938,750 |
| 2017-01-19 | $14.96 | $14.96 | $14.60 | $14.70 | $14.64 | 1,151,310 |
| 2017-01-18 | $14.88 | $15.10 | $14.85 | $14.89 | $14.83 | 1,160,280 |
| 2017-01-17 | $15.04 | $15.38 | $13.66 | $15.24 | $15.18 | 3,499,540 |
| 2017-01-16 | $16.33 | $16.48 | $14.92 | $15.05 | $14.99 | 1,796,640 |
| 2017-01-13 | $16.67 | $16.75 | $16.53 | $16.58 | $16.52 | 827,830 |
| 2017-01-12 | $16.80 | $16.97 | $16.48 | $16.66 | $16.60 | 1,482,660 |
| 2017-01-11 | $16.53 | $16.84 | $16.51 | $16.82 | $16.76 | 1,248,570 |
| 2017-01-10 | $17.14 | $17.14 | $16.51 | $16.57 | $16.51 | 1,378,500 |
| 2017-01-09 | $16.90 | $17.17 | $16.81 | $16.99 | $16.93 | 1,067,440 |
| 2017-01-06 | $17.29 | $17.30 | $16.90 | $17.10 | $17.04 | 738,880 |
| 2017-01-05 | $17.35 | $17.47 | $17.11 | $17.19 | $17.13 | 783,730 |
| 2017-01-04 | $17.01 | $17.45 | $17.01 | $17.29 | $17.23 | 1,338,120 |
| 2017-01-03 | $16.70 | $17.15 | $16.55 | $17.00 | $16.94 | 1,619,720 |
| 2017-01-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.45 | 0 |
| 2016-12-30 | $16.42 | $16.65 | $16.36 | $16.51 | $16.45 | 901,480 |
| 2016-12-29 | $16.59 | $16.73 | $16.43 | $16.43 | $16.37 | 1,242,170 |
| 2016-12-28 | $16.62 | $16.76 | $16.50 | $16.59 | $16.53 | 1,061,020 |
| 2016-12-27 | $16.25 | $16.80 | $16.18 | $16.60 | $16.54 | 1,226,940 |
| 2016-12-26 | $16.19 | $16.38 | $15.67 | $16.36 | $16.30 | 1,520,190 |
| 2016-12-23 | $16.40 | $16.61 | $16.25 | $16.30 | $16.24 | 868,320 |
| 2016-12-22 | $16.77 | $16.87 | $16.52 | $16.58 | $16.52 | 1,054,410 |
| 2016-12-21 | $16.75 | $16.88 | $16.51 | $16.76 | $16.70 | 1,667,440 |
| 2016-12-20 | $16.41 | $16.72 | $16.22 | $16.61 | $16.55 | 2,716,950 |
| 2016-12-19 | $16.65 | $16.93 | $16.24 | $16.35 | $16.29 | 1,949,200 |
| 2016-12-16 | $16.60 | $17.00 | $16.48 | $16.65 | $16.59 | 1,140,610 |
| 2016-12-15 | $16.58 | $16.97 | $16.50 | $16.60 | $16.54 | 1,329,390 |
| 2016-12-14 | $16.94 | $17.08 | $16.58 | $16.58 | $16.52 | 1,391,000 |
| 2016-12-13 | $16.55 | $17.24 | $16.55 | $16.85 | $16.79 | 2,119,190 |
| 2016-12-12 | $18.98 | $19.30 | $17.08 | $17.10 | $17.04 | 3,531,030 |
| 2016-12-09 | $19.50 | $19.58 | $18.95 | $18.98 | $18.91 | 1,632,610 |
| 2016-12-08 | $19.80 | $19.80 | $19.38 | $19.52 | $19.45 | 1,496,970 |
| 2016-12-07 | $19.31 | $19.72 | $19.13 | $19.65 | $19.58 | 1,276,330 |
| 2016-12-06 | $19.18 | $19.38 | $19.00 | $19.32 | $19.25 | 998,500 |
| 2016-12-05 | $19.00 | $19.20 | $18.72 | $19.00 | $18.93 | 1,041,920 |
| 2016-12-02 | $19.77 | $19.79 | $19.02 | $19.05 | $18.98 | 1,805,510 |
| 2016-12-01 | $20.04 | $20.14 | $19.50 | $19.77 | $19.70 | 2,203,980 |
| 2016-11-30 | $20.16 | $20.35 | $19.40 | $20.05 | $19.97 | 2,645,580 |
| 2016-11-29 | $20.00 | $20.59 | $19.86 | $20.15 | $20.07 | 2,247,000 |
| 2016-11-28 | $20.21 | $20.57 | $19.81 | $19.98 | $19.91 | 2,666,220 |
| 2016-11-25 | $20.20 | $20.70 | $19.80 | $20.29 | $20.21 | 2,562,700 |
| 2016-11-24 | $20.42 | $21.39 | $20.33 | $20.40 | $20.32 | 4,307,940 |
| 2016-11-23 | $20.74 | $20.90 | $20.35 | $20.50 | $20.42 | 2,817,880 |
| 2016-11-22 | $20.60 | $20.83 | $20.25 | $20.74 | $20.66 | 3,068,460 |
| 2016-11-21 | $19.86 | $20.89 | $19.80 | $20.71 | $20.63 | 4,940,270 |
| 2016-11-18 | $19.88 | $20.25 | $19.56 | $19.90 | $19.83 | 4,507,320 |
| 2016-11-17 | $19.23 | $19.87 | $19.23 | $19.81 | $19.74 | 2,907,890 |
| 2016-11-16 | $19.89 | $20.24 | $19.43 | $19.45 | $19.38 | 3,899,490 |
| 2016-11-15 | $19.03 | $19.97 | $19.03 | $19.89 | $19.82 | 3,508,260 |
| 2016-11-14 | $18.96 | $19.29 | $18.83 | $19.08 | $19.01 | 2,759,830 |
| 2016-11-11 | $19.52 | $19.77 | $18.85 | $18.90 | $18.83 | 4,336,160 |
| 2016-11-10 | $19.25 | $19.80 | $19.22 | $19.52 | $19.45 | 2,621,530 |
| 2016-11-09 | $19.31 | $19.50 | $19.02 | $19.15 | $19.08 | 3,964,450 |
| 2016-11-08 | $19.55 | $19.70 | $19.05 | $19.30 | $19.23 | 3,999,890 |
| 2016-11-07 | $19.80 | $20.17 | $19.53 | $19.61 | $19.54 | 4,065,270 |
| 2016-11-04 | $19.75 | $19.75 | $19.40 | $19.50 | $19.43 | 5,047,150 |
| 2016-11-03 | $19.50 | $20.28 | $19.29 | $19.78 | $19.71 | 7,759,070 |
| 2016-11-02 | $18.40 | $19.53 | $18.40 | $19.48 | $19.41 | 9,463,810 |
| 2016-11-01 | $18.52 | $18.64 | $18.40 | $18.54 | $18.47 | 3,605,750 |
| 2016-10-31 | $18.52 | $18.92 | $18.30 | $18.57 | $18.50 | 0 |
| 2016-10-28 | $17.96 | $18.84 | $17.96 | $18.63 | $18.56 | 7,348,220 |
| 2016-10-27 | $18.00 | $18.45 | $17.87 | $18.20 | $18.13 | 4,912,110 |
| 2016-10-26 | $17.07 | $18.59 | $16.98 | $18.18 | $18.11 | 8,607,430 |
| 2016-10-25 | $16.81 | $17.08 | $16.81 | $17.03 | $16.97 | 1,807,560 |
| 2016-10-24 | $16.78 | $17.18 | $16.78 | $16.81 | $16.75 | 2,355,410 |
| 2016-10-21 | $16.94 | $16.94 | $16.66 | $16.80 | $16.74 | 2,417,390 |
| 2016-10-20 | $17.00 | $17.10 | $16.89 | $16.95 | $16.89 | 2,014,720 |
| 2016-10-19 | $16.91 | $17.37 | $16.91 | $17.11 | $17.05 | 2,591,660 |
| 2016-10-18 | $16.98 | $17.10 | $16.75 | $16.97 | $16.91 | 1,784,430 |
| 2016-10-17 | $17.00 | $17.24 | $16.81 | $16.86 | $16.80 | 2,144,130 |
| 2016-10-14 | $16.91 | $17.03 | $16.77 | $16.99 | $16.93 | 2,055,500 |
| 2016-10-13 | $17.00 | $17.07 | $16.83 | $16.91 | $16.85 | 1,899,820 |
| 2016-10-12 | $17.24 | $17.25 | $16.95 | $17.08 | $17.02 | 2,617,700 |
| 2016-10-11 | $17.42 | $17.47 | $17.16 | $17.24 | $17.18 | 2,887,130 |
| 2016-10-10 | $17.29 | $17.54 | $17.09 | $17.32 | $17.26 | 3,372,880 |
| 2016-10-07 | $17.24 | $17.24 | $17.24 | $17.24 | $17.18 | 0 |
| 2016-10-06 | $17.24 | $17.24 | $17.24 | $17.24 | $17.18 | 0 |
| 2016-10-05 | $17.24 | $17.24 | $17.24 | $17.24 | $17.18 | 0 |
| 2016-10-04 | $17.24 | $17.24 | $17.24 | $17.24 | $17.18 | 0 |
| 2016-10-03 | $17.24 | $17.24 | $17.24 | $17.24 | $17.18 | 0 |
| 2016-09-30 | $17.20 | $17.27 | $17.02 | $17.24 | $17.18 | 2,392,310 |
| 2016-09-29 | $16.91 | $17.32 | $16.87 | $17.15 | $17.09 | 3,513,260 |
| 2016-09-28 | $17.06 | $17.33 | $16.93 | $16.94 | $16.88 | 3,652,350 |
| 2016-09-27 | $16.72 | $17.28 | $16.53 | $17.21 | $17.15 | 5,342,940 |
| 2016-09-26 | $16.35 | $17.04 | $16.35 | $16.72 | $16.66 | 4,685,430 |
| 2016-09-23 | $16.30 | $16.65 | $16.18 | $16.43 | $16.37 | 2,408,520 |
| 2016-09-22 | $16.15 | $16.39 | $16.15 | $16.21 | $16.15 | 2,195,560 |
| 2016-09-21 | $16.20 | $16.20 | $16.00 | $16.10 | $16.04 | 1,857,390 |
| 2016-09-20 | $16.11 | $16.25 | $15.97 | $16.05 | $15.99 | 2,122,480 |
| 2016-09-19 | $15.96 | $16.27 | $15.92 | $16.17 | $16.11 | 3,167,680 |
| 2016-09-16 | $15.93 | $15.93 | $15.93 | $15.93 | $15.87 | 0 |
| 2016-09-15 | $15.93 | $15.93 | $15.93 | $15.93 | $15.87 | 0 |
| 2016-09-14 | $15.90 | $16.12 | $15.75 | $15.93 | $15.87 | 2,280,940 |
| 2016-09-13 | $16.14 | $16.37 | $16.03 | $16.12 | $16.06 | 2,168,610 |
| 2016-09-12 | $16.20 | $16.41 | $16.02 | $16.12 | $16.06 | 4,834,620 |
| 2016-09-09 | $17.35 | $17.55 | $16.91 | $16.95 | $16.89 | 4,916,840 |
| 2016-09-08 | $17.20 | $17.31 | $17.00 | $17.26 | $17.20 | 4,753,200 |
| 2016-09-07 | $16.85 | $17.40 | $16.76 | $17.09 | $17.03 | 6,686,460 |
| 2016-09-06 | $16.50 | $16.90 | $16.42 | $16.88 | $16.82 | 4,729,300 |
| 2016-09-05 | $16.49 | $16.78 | $16.40 | $16.50 | $16.44 | 3,589,420 |
| 2016-09-02 | $16.50 | $16.78 | $16.32 | $16.38 | $16.32 | 4,600,430 |
| 2016-09-01 | $16.62 | $17.10 | $16.61 | $16.69 | $16.63 | 4,667,510 |
| 2016-08-31 | $17.04 | $17.28 | $16.40 | $16.84 | $16.78 | 6,041,880 |
| 2016-08-30 | $17.07 | $17.32 | $16.82 | $17.04 | $16.98 | 6,516,020 |
| 2016-08-29 | $18.00 | $18.01 | $16.65 | $17.10 | $17.04 | 16,126,370 |
| 2016-08-26 | $18.82 | $19.35 | $18.30 | $18.30 | $18.23 | 18,289,450 |
| 2016-08-25 | $18.69 | $19.67 | $18.31 | $19.38 | $19.31 | 30,040,880 |
| 2016-08-24 | $17.88 | $17.88 | $17.88 | $17.88 | $17.81 | 970,750 |
| 2016-08-23 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-22 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-19 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-18 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-17 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-16 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-15 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-12 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-11 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-10 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-09 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-08 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-05 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-04 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-03 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-02 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-08-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-29 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-28 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-27 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-26 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-25 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-22 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-21 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-20 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-19 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-18 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-15 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-14 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-13 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-12 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-11 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-08 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-07 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-06 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-05 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-04 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-07-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-30 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-29 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-28 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-27 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-24 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-23 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-22 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-21 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-20 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-17 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-16 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-15 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-14 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-13 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-10 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-09 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-08 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-07 | $16.29 | $16.29 | $16.29 | $16.29 | $16.23 | 0 |
| 2016-06-06 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-06-03 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-06-02 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-06-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-31 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-30 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-27 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-26 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-25 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-24 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-23 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-20 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-19 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-18 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-17 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-16 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-13 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-12 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-11 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-10 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-09 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-06 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-05 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-04 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-03 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-05-02 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-29 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-28 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-27 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-26 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-25 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-22 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-21 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-20 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-19 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-18 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-15 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-14 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-13 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-12 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-11 | $16.29 | $16.29 | $16.29 | $16.29 | $16.19 | 0 |
| 2016-04-08 | $16.02 | $16.36 | $15.81 | $16.29 | $16.19 | 8,018,850 |
| 2016-04-07 | $16.86 | $17.00 | $15.99 | $16.02 | $15.92 | 9,711,000 |
| 2016-04-06 | $16.52 | $17.41 | $16.27 | $16.84 | $16.74 | 9,519,700 |
| 2016-04-05 | $16.38 | $17.10 | $16.30 | $16.68 | $16.58 | 10,085,620 |
| 2016-04-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.60 | 0 |
| 2016-04-01 | $15.89 | $17.35 | $15.61 | $16.70 | $16.60 | 15,074,560 |
| 2016-03-31 | $15.95 | $16.28 | $15.65 | $16.04 | $15.94 | 18,223,440 |
| 2016-03-30 | $14.25 | $15.60 | $14.22 | $15.60 | $15.50 | 10,416,030 |
| 2016-03-29 | $14.20 | $14.51 | $14.00 | $14.18 | $14.09 | 4,368,750 |
| 2016-03-28 | $14.60 | $14.89 | $14.21 | $14.32 | $14.23 | 6,514,940 |
| 2016-03-25 | $14.04 | $14.49 | $14.04 | $14.48 | $14.39 | 4,321,980 |
| 2016-03-24 | $14.55 | $14.68 | $14.05 | $14.06 | $13.97 | 6,839,770 |
| 2016-03-23 | $14.59 | $14.86 | $14.36 | $14.73 | $14.64 | 7,524,220 |
| 2016-03-22 | $14.52 | $15.21 | $14.31 | $14.78 | $14.69 | 8,570,190 |
| 2016-03-21 | $14.56 | $14.77 | $14.25 | $14.60 | $14.51 | 8,530,660 |
| 2016-03-18 | $13.68 | $14.47 | $13.62 | $14.35 | $14.26 | 7,768,330 |
| 2016-03-17 | $13.15 | $13.76 | $13.04 | $13.68 | $13.60 | 5,907,480 |
| 2016-03-16 | $13.47 | $13.48 | $12.89 | $13.15 | $13.07 | 3,302,770 |
| 2016-03-15 | $13.33 | $13.36 | $12.89 | $13.04 | $12.96 | 4,071,040 |
| 2016-03-14 | $13.05 | $13.68 | $13.05 | $13.36 | $13.28 | 4,813,000 |
| 2016-03-11 | $12.80 | $13.09 | $12.70 | $12.88 | $12.80 | 2,448,550 |
| 2016-03-10 | $13.51 | $13.69 | $12.57 | $12.90 | $12.82 | 3,398,240 |
| 2016-03-09 | $13.35 | $13.80 | $13.20 | $13.30 | $13.22 | 3,285,060 |
| 2016-03-08 | $13.50 | $13.97 | $12.72 | $13.85 | $13.76 | 4,364,580 |
| 2016-03-07 | $13.19 | $13.87 | $13.19 | $13.56 | $13.48 | 2,723,940 |
| 2016-03-04 | $13.39 | $13.54 | $12.60 | $13.12 | $13.04 | 4,365,550 |
| 2016-03-03 | $13.33 | $13.70 | $13.20 | $13.49 | $13.41 | 4,868,280 |
| 2016-03-02 | $12.61 | $13.38 | $12.56 | $13.37 | $13.29 | 4,283,440 |
| 2016-03-01 | $12.35 | $12.86 | $12.05 | $12.60 | $12.52 | 4,164,350 |
| 2016-02-29 | $13.25 | $13.25 | $12.05 | $12.20 | $12.12 | 3,676,980 |
| 2016-02-26 | $13.48 | $13.73 | $12.88 | $13.36 | $13.28 | 3,252,840 |
| 2016-02-25 | $14.80 | $14.90 | $13.39 | $13.39 | $13.31 | 4,830,410 |
| 2016-02-24 | $15.29 | $15.30 | $14.45 | $14.88 | $14.79 | 4,275,710 |
| 2016-02-23 | $15.28 | $15.68 | $15.10 | $15.30 | $15.21 | 4,792,840 |
| 2016-02-22 | $15.59 | $15.68 | $15.08 | $15.35 | $15.25 | 5,913,680 |
| 2016-02-19 | $14.60 | $15.30 | $14.51 | $15.29 | $15.20 | 5,621,800 |
| 2016-02-18 | $15.08 | $15.09 | $14.60 | $14.80 | $14.71 | 5,014,800 |
| 2016-02-17 | $15.16 | $15.16 | $14.52 | $14.97 | $14.88 | 5,209,580 |
| 2016-02-16 | $14.60 | $15.30 | $14.60 | $15.05 | $14.96 | 5,360,710 |
| 2016-02-15 | $14.07 | $14.87 | $13.90 | $14.51 | $14.42 | 3,673,680 |
| 2016-02-12 | $14.84 | $14.84 | $14.84 | $14.84 | $14.75 | 0 |
| 2016-02-11 | $14.84 | $14.84 | $14.84 | $14.84 | $14.75 | 0 |
| 2016-02-10 | $14.84 | $14.84 | $14.84 | $14.84 | $14.75 | 0 |
| 2016-02-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.75 | 0 |
| 2016-02-08 | $14.84 | $14.84 | $14.84 | $14.84 | $14.75 | 0 |
| 2016-02-05 | $14.81 | $15.30 | $14.45 | $14.84 | $14.75 | 5,688,160 |
| 2016-02-04 | $14.20 | $14.83 | $14.09 | $14.69 | $14.60 | 6,501,780 |
| 2016-02-03 | $13.72 | $14.34 | $13.61 | $14.22 | $14.13 | 6,410,760 |
| 2016-02-02 | $13.00 | $14.10 | $13.00 | $14.00 | $13.91 | 8,448,920 |
| 2016-02-01 | $13.00 | $13.33 | $12.68 | $13.20 | $13.12 | 10,152,640 |
| 2016-01-29 | $11.70 | $12.88 | $11.70 | $12.76 | $12.68 | 6,972,060 |
| 2016-01-28 | $12.01 | $12.30 | $11.60 | $11.71 | $11.64 | 3,892,210 |
| 2016-01-27 | $12.38 | $12.47 | $11.19 | $12.30 | $12.22 | 5,791,600 |
| 2016-01-26 | $13.10 | $13.43 | $12.11 | $12.11 | $12.04 | 7,271,160 |
| 2016-01-25 | $13.33 | $13.48 | $13.08 | $13.46 | $13.38 | 5,104,780 |
| 2016-01-22 | $12.90 | $13.23 | $12.48 | $13.07 | $12.99 | 4,098,510 |
| 2016-01-21 | $12.95 | $13.45 | $12.52 | $12.64 | $12.56 | 6,552,960 |
| 2016-01-20 | $13.30 | $13.43 | $13.01 | $13.06 | $12.98 | 5,580,980 |
| 2016-01-19 | $12.85 | $13.45 | $12.65 | $13.45 | $13.37 | 7,855,170 |
| 2016-01-18 | $12.25 | $13.40 | $12.08 | $12.99 | $12.91 | 6,975,840 |
| 2016-01-15 | $12.85 | $13.18 | $12.11 | $12.22 | $12.14 | 5,400,370 |
| 2016-01-14 | $11.80 | $13.47 | $11.57 | $13.01 | $12.93 | 6,795,290 |
| 2016-01-13 | $12.68 | $12.72 | $12.05 | $12.25 | $12.17 | 4,446,800 |
| 2016-01-12 | $12.80 | $12.80 | $12.00 | $12.55 | $12.47 | 4,665,640 |
| 2016-01-11 | $13.68 | $13.88 | $12.56 | $12.56 | $12.48 | 5,852,650 |
| 2016-01-08 | $14.47 | $14.80 | $12.75 | $13.95 | $13.86 | 6,508,470 |
| 2016-01-07 | $15.30 | $15.30 | $14.10 | $14.10 | $14.01 | 1,335,400 |
| 2016-01-06 | $15.48 | $15.73 | $15.00 | $15.67 | $15.57 | 5,454,060 |
| 2016-01-05 | $14.59 | $15.79 | $14.53 | $15.19 | $15.10 | 9,181,140 |
| 2016-01-04 | $17.70 | $17.78 | $16.14 | $16.14 | $16.04 | 6,931,770 |
| 2016-01-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.82 | 0 |
| 2015-12-31 | $18.06 | $18.32 | $17.75 | $17.93 | $17.82 | 6,297,040 |
| 2015-12-30 | $17.70 | $18.40 | $17.60 | $18.22 | $18.11 | 8,262,500 |
| 2015-12-29 | $17.30 | $17.65 | $17.08 | $17.65 | $17.54 | 5,575,790 |
| 2015-12-28 | $18.00 | $18.31 | $17.48 | $17.48 | $17.37 | 7,144,600 |
| 2015-12-25 | $17.92 | $18.33 | $17.85 | $18.01 | $17.90 | 5,544,460 |
| 2015-12-24 | $17.50 | $17.95 | $17.38 | $17.89 | $17.78 | 5,164,300 |
| 2015-12-23 | $18.26 | $18.55 | $17.66 | $17.73 | $17.62 | 9,165,970 |
| 2015-12-22 | $18.38 | $19.07 | $18.35 | $18.52 | $18.41 | 9,804,990 |
| 2015-12-21 | $18.26 | $18.48 | $17.99 | $18.28 | $18.17 | 7,441,990 |
| 2015-12-18 | $18.70 | $19.18 | $18.01 | $18.27 | $18.16 | 13,788,930 |
| 2015-12-17 | $17.00 | $18.82 | $16.69 | $18.82 | $18.70 | 14,711,390 |
| 2015-12-16 | $17.07 | $17.47 | $17.07 | $17.11 | $17.00 | 5,699,350 |
| 2015-12-15 | $16.95 | $17.20 | $16.77 | $16.98 | $16.87 | 4,996,840 |
| 2015-12-14 | $15.81 | $16.91 | $15.81 | $16.85 | $16.75 | 5,230,180 |
| 2015-12-11 | $16.83 | $16.98 | $16.10 | $16.20 | $16.10 | 5,725,680 |
| 2015-12-10 | $16.68 | $17.40 | $16.62 | $16.91 | $16.81 | 7,795,000 |
| 2015-12-09 | $16.51 | $16.89 | $16.50 | $16.55 | $16.45 | 5,393,970 |
| 2015-12-08 | $17.25 | $17.51 | $16.87 | $16.90 | $16.80 | 7,092,690 |
| 2015-12-07 | $17.50 | $17.76 | $17.08 | $17.56 | $17.45 | 6,466,140 |
| 2015-12-04 | $17.13 | $17.97 | $16.92 | $17.47 | $17.36 | 11,031,570 |
| 2015-12-03 | $16.41 | $17.32 | $16.41 | $17.31 | $17.20 | 8,327,260 |
| 2015-12-02 | $17.00 | $17.18 | $15.76 | $16.32 | $16.22 | 7,857,150 |
| 2015-12-01 | $16.88 | $17.75 | $16.80 | $17.16 | $17.05 | 9,687,760 |
| 2015-11-30 | $17.09 | $17.50 | $15.89 | $17.06 | $16.95 | 11,353,380 |
| 2015-11-27 | $19.06 | $19.33 | $17.46 | $17.46 | $17.35 | 15,390,580 |
| 2015-11-26 | $20.50 | $20.53 | $19.39 | $19.40 | $19.28 | 15,379,220 |
| 2015-11-25 | $19.51 | $20.50 | $19.20 | $20.43 | $20.30 | 21,380,200 |
| 2015-11-24 | $21.07 | $21.88 | $19.50 | $20.25 | $20.12 | 30,049,260 |
| 2015-11-23 | $20.65 | $20.65 | $20.65 | $20.65 | $20.52 | 2,196,460 |
| 2015-11-20 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-18 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-17 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-16 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-13 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-12 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-11 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-10 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-09 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-05 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-04 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-03 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-11-02 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-10-30 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-10-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-10-28 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-10-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-10-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.65 | 0 |
| 2015-10-23 | $17.85 | $19.30 | $17.60 | $18.77 | $18.65 | 27,287,070 |
| 2015-10-22 | $16.60 | $17.80 | $16.44 | $17.58 | $17.47 | 19,174,820 |
| 2015-10-21 | $18.43 | $18.48 | $16.59 | $16.59 | $16.49 | 23,185,810 |
| 2015-10-20 | $17.95 | $19.10 | $17.95 | $18.43 | $18.32 | 19,548,530 |
| 2015-10-19 | $19.02 | $19.20 | $18.30 | $18.35 | $18.24 | 23,756,750 |
| 2015-10-16 | $18.03 | $19.30 | $17.45 | $19.29 | $19.17 | 35,300,940 |
| 2015-10-15 | $17.45 | $18.38 | $17.11 | $18.13 | $18.02 | 32,088,710 |
| 2015-10-14 | $16.70 | $18.50 | $16.26 | $17.98 | $17.87 | 30,559,760 |
| 2015-10-13 | $16.68 | $16.93 | $16.00 | $16.93 | $16.83 | 27,822,120 |
| 2015-10-12 | $15.39 | $15.39 | $15.39 | $15.39 | $15.29 | 2,056,850 |
| 2015-10-09 | $13.54 | $14.30 | $13.44 | $13.99 | $13.90 | 10,392,710 |
| 2015-10-08 | $13.15 | $13.66 | $13.08 | $13.43 | $13.35 | 8,340,960 |
| 2015-10-07 | $12.72 | $12.72 | $12.72 | $12.72 | $12.64 | 0 |
| 2015-10-06 | $12.72 | $12.72 | $12.72 | $12.72 | $12.64 | 0 |
| 2015-10-05 | $12.72 | $12.72 | $12.72 | $12.72 | $12.64 | 0 |
| 2015-10-02 | $12.72 | $12.72 | $12.72 | $12.72 | $12.64 | 0 |
| 2015-10-01 | $12.72 | $12.72 | $12.72 | $12.72 | $12.64 | 0 |
| 2015-09-30 | $12.67 | $13.09 | $12.57 | $12.72 | $12.64 | 5,615,500 |
| 2015-09-29 | $12.56 | $12.95 | $12.42 | $12.56 | $12.48 | 5,643,590 |
| 2015-09-28 | $12.40 | $13.02 | $11.88 | $12.90 | $12.82 | 7,560,580 |
| 2015-09-25 | $13.15 | $13.20 | $12.00 | $12.28 | $12.20 | 8,886,090 |
| 2015-09-24 | $12.76 | $13.35 | $12.70 | $13.10 | $13.02 | 10,358,210 |
| 2015-09-23 | $12.56 | $13.40 | $12.40 | $12.86 | $12.78 | 12,969,770 |
| 2015-09-22 | $12.50 | $12.92 | $11.90 | $12.57 | $12.49 | 11,367,110 |
| 2015-09-21 | $11.09 | $12.31 | $11.02 | $12.19 | $12.11 | 10,010,990 |
| 2015-09-18 | $11.55 | $11.72 | $10.89 | $11.46 | $11.39 | 6,081,240 |
| 2015-09-17 | $11.51 | $12.30 | $11.20 | $11.20 | $11.13 | 10,616,850 |
| 2015-09-16 | $10.42 | $11.39 | $10.35 | $11.39 | $11.32 | 7,657,340 |
| 2015-09-15 | $11.00 | $11.39 | $10.35 | $10.35 | $10.29 | 7,917,570 |
| 2015-09-14 | $12.88 | $13.08 | $11.50 | $11.50 | $11.43 | 15,736,110 |
| 2015-09-11 | $12.18 | $13.20 | $12.18 | $12.78 | $12.70 | 12,724,510 |
| 2015-09-10 | $12.28 | $12.75 | $11.92 | $12.15 | $12.07 | 9,295,690 |
| 2015-09-09 | $11.98 | $13.15 | $11.90 | $12.69 | $12.61 | 17,349,520 |
| 2015-09-08 | $10.81 | $12.35 | $10.66 | $12.21 | $12.13 | 12,626,610 |
| 2015-09-07 | $13.26 | $13.97 | $11.68 | $11.69 | $11.62 | 21,890,390 |
| 2015-09-04 | $12.98 | $12.98 | $12.98 | $12.98 | $12.90 | 0 |
| 2015-09-03 | $12.98 | $12.98 | $12.98 | $12.98 | $12.90 | 0 |
| 2015-09-02 | $11.60 | $13.70 | $11.60 | $12.98 | $12.90 | 9,756,300 |
| 2015-09-01 | $14.21 | $14.21 | $12.81 | $12.81 | $12.73 | 8,994,560 |
| 2015-08-31 | $14.00 | $14.95 | $13.72 | $14.23 | $14.14 | 13,079,820 |
| 2015-08-28 | $13.16 | $14.31 | $13.16 | $14.15 | $14.06 | 11,006,980 |
| 2015-08-27 | $13.05 | $13.50 | $12.01 | $13.02 | $12.94 | 13,600,110 |
| 2015-08-26 | $14.23 | $14.75 | $12.76 | $12.76 | $12.68 | 12,329,300 |
| 2015-08-25 | $14.18 | $14.80 | $14.18 | $14.18 | $14.09 | 5,370,200 |