Beijing Jetsen Technology Company Ltd (300182) Exchange: SHE
Data as of July 17, 2025
$5.56 ($0.09) 1.65%
Beijing Jetsen Technology Company Ltd - Daily Information
Click for more stock information on Beijing Jetsen Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.47 |
| Previous Close | $5.56 |
| High | $5.67 |
| Low | $5.46 |
| Adjusted Open | $5.47 |
| Previous Adjusted Close | $5.56 |
| Adjusted High | $5.67 |
| Adjusted Low | $5.46 |
Invest in Beijing Jetsen Technology Company Ltd (300182)
Historical Stock Data for Beijing Jetsen Technology Company Ltd (300182)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.47 | $5.67 | $5.46 | $5.56 | $5.56 | 138,110,550 |
| 2025-07-08 | $5.37 | $5.47 | $5.35 | $5.47 | $5.47 | 70,024,050 |
| 2025-07-07 | $5.37 | $5.43 | $5.36 | $5.38 | $5.38 | 41,603,900 |
| 2025-07-04 | $5.42 | $5.45 | $5.35 | $5.39 | $5.39 | 59,597,320 |
| 2025-07-03 | $5.40 | $5.47 | $5.39 | $5.43 | $5.43 | 50,959,870 |
| 2025-07-02 | $5.42 | $5.47 | $5.36 | $5.40 | $5.40 | 57,540,100 |
| 2025-07-01 | $5.50 | $5.51 | $5.41 | $5.45 | $5.45 | 62,062,900 |
| 2025-06-30 | $5.42 | $5.54 | $5.39 | $5.51 | $5.51 | 90,220,840 |
| 2025-06-27 | $5.45 | $5.48 | $5.39 | $5.41 | $5.41 | 63,961,320 |
| 2025-06-26 | $5.44 | $5.48 | $5.39 | $5.41 | $5.41 | 66,563,300 |
| 2025-06-25 | $5.40 | $5.45 | $5.34 | $5.45 | $5.45 | 75,780,100 |
| 2025-06-24 | $5.29 | $5.42 | $5.28 | $5.39 | $5.39 | 75,932,500 |
| 2025-06-23 | $5.16 | $5.27 | $5.13 | $5.26 | $5.26 | 50,495,610 |
| 2025-06-20 | $5.35 | $5.39 | $5.17 | $5.17 | $5.17 | 73,838,200 |
| 2025-06-19 | $5.34 | $5.42 | $5.26 | $5.36 | $5.36 | 85,385,400 |
| 2025-06-18 | $5.38 | $5.41 | $5.30 | $5.35 | $5.35 | 56,703,730 |
| 2025-06-17 | $5.49 | $5.51 | $5.38 | $5.41 | $5.41 | 77,999,740 |
| 2025-06-13 | $5.47 | $5.48 | $5.27 | $5.30 | $5.30 | 102,521,280 |
| 2025-06-12 | $5.39 | $5.53 | $5.36 | $5.49 | $5.49 | 111,372,880 |
| 2025-06-11 | $5.34 | $5.44 | $5.32 | $5.41 | $5.41 | 68,055,640 |
| 2025-06-10 | $5.36 | $5.39 | $5.24 | $5.38 | $5.38 | 74,121,650 |
| 2025-06-09 | $5.28 | $5.41 | $5.28 | $5.37 | $5.37 | 65,964,780 |
| 2025-06-06 | $5.32 | $5.35 | $5.25 | $5.27 | $5.27 | 47,687,210 |
| 2025-06-05 | $5.28 | $5.35 | $5.24 | $5.32 | $5.32 | 61,933,220 |
| 2025-06-04 | $5.24 | $5.29 | $5.23 | $5.27 | $5.27 | 40,873,100 |
| 2025-06-03 | $5.16 | $5.32 | $5.14 | $5.24 | $5.24 | 62,249,850 |
| 2025-05-30 | $5.26 | $5.29 | $5.15 | $5.16 | $5.16 | 56,010,000 |
| 2025-05-29 | $5.16 | $5.29 | $5.12 | $5.29 | $5.29 | 83,297,630 |
| 2025-05-28 | $5.18 | $5.22 | $5.14 | $5.16 | $5.16 | 44,875,680 |
| 2025-05-27 | $5.20 | $5.23 | $5.14 | $5.20 | $5.20 | 48,631,810 |
| 2025-05-26 | $5.11 | $5.24 | $5.11 | $5.22 | $5.22 | 47,066,170 |
| 2025-05-23 | $5.23 | $5.28 | $5.13 | $5.13 | $5.13 | 62,970,200 |
| 2025-05-22 | $5.22 | $5.32 | $5.17 | $5.26 | $5.26 | 68,533,450 |
| 2025-05-21 | $5.29 | $5.31 | $5.24 | $5.24 | $5.24 | 42,755,370 |
| 2025-05-20 | $5.22 | $5.35 | $5.20 | $5.33 | $5.33 | 63,905,070 |
| 2025-05-19 | $5.20 | $5.27 | $5.14 | $5.24 | $5.24 | 46,519,900 |
| 2025-05-16 | $5.20 | $5.27 | $5.18 | $5.22 | $5.22 | 40,317,640 |
| 2025-05-15 | $5.34 | $5.34 | $5.21 | $5.23 | $5.23 | 58,451,100 |
| 2025-05-14 | $5.36 | $5.41 | $5.28 | $5.35 | $5.35 | 68,252,420 |
| 2025-05-13 | $5.47 | $5.49 | $5.36 | $5.37 | $5.37 | 57,315,830 |
| 2025-05-12 | $5.39 | $5.43 | $5.36 | $5.40 | $5.40 | 51,738,540 |
| 2025-05-09 | $5.46 | $5.47 | $5.32 | $5.35 | $5.35 | 77,906,300 |
| 2025-05-08 | $5.39 | $5.53 | $5.36 | $5.49 | $5.49 | 77,147,950 |
| 2025-05-07 | $5.52 | $5.56 | $5.34 | $5.41 | $5.41 | 85,116,550 |
| 2025-05-06 | $5.32 | $5.47 | $5.31 | $5.47 | $5.47 | 83,185,500 |
| 2025-04-30 | $5.24 | $5.37 | $5.23 | $5.29 | $5.29 | 72,234,230 |
| 2025-04-29 | $5.17 | $5.27 | $5.13 | $5.22 | $5.22 | 70,371,110 |
| 2025-04-28 | $5.12 | $5.31 | $5.08 | $5.17 | $5.17 | 78,955,100 |
| 2025-04-25 | $5.10 | $5.22 | $5.10 | $5.13 | $5.13 | 91,839,000 |
| 2025-04-24 | $5.15 | $5.17 | $4.99 | $5.00 | $5.00 | 73,693,030 |
| 2025-04-23 | $5.11 | $5.21 | $5.01 | $5.19 | $5.19 | 104,119,460 |
| 2025-04-22 | $5.20 | $5.24 | $5.11 | $5.14 | $5.14 | 48,303,400 |
| 2025-04-21 | $5.11 | $5.23 | $5.06 | $5.23 | $5.23 | 50,320,910 |
| 2025-04-18 | $5.08 | $5.13 | $5.05 | $5.11 | $5.11 | 35,857,200 |
| 2025-04-17 | $5.06 | $5.17 | $5.02 | $5.10 | $5.10 | 38,517,300 |
| 2025-04-16 | $5.14 | $5.19 | $5.01 | $5.10 | $5.10 | 52,160,600 |
| 2025-04-15 | $5.16 | $5.24 | $5.13 | $5.18 | $5.18 | 52,226,670 |
| 2025-04-14 | $5.20 | $5.24 | $5.13 | $5.15 | $5.15 | 61,266,000 |
| 2025-04-11 | $5.10 | $5.20 | $5.08 | $5.13 | $5.13 | 64,652,640 |
| 2025-04-10 | $5.12 | $5.26 | $5.06 | $5.11 | $5.11 | 88,121,150 |
| 2025-04-09 | $4.73 | $5.02 | $4.39 | $4.97 | $4.97 | 112,661,290 |
| 2025-04-08 | $4.63 | $4.92 | $4.63 | $4.80 | $4.80 | 123,258,180 |
| 2025-04-07 | $5.27 | $5.33 | $4.51 | $4.55 | $4.55 | 145,013,460 |
| 2025-04-03 | $5.60 | $5.72 | $5.59 | $5.64 | $5.64 | 39,028,060 |
| 2025-04-02 | $5.63 | $5.75 | $5.62 | $5.69 | $5.69 | 39,862,800 |
| 2025-04-01 | $5.68 | $5.74 | $5.64 | $5.64 | $5.64 | 48,992,760 |
| 2025-03-31 | $5.77 | $5.80 | $5.57 | $5.68 | $5.68 | 77,299,000 |
| 2025-03-28 | $5.82 | $5.96 | $5.75 | $5.88 | $5.88 | 88,955,360 |
| 2025-03-27 | $5.78 | $5.86 | $5.68 | $5.83 | $5.83 | 50,216,810 |
| 2025-03-26 | $5.81 | $5.88 | $5.77 | $5.81 | $5.81 | 47,547,280 |
| 2025-03-25 | $5.87 | $5.90 | $5.78 | $5.82 | $5.82 | 51,559,460 |
| 2025-03-24 | $6.03 | $6.05 | $5.75 | $5.89 | $5.89 | 96,965,020 |
| 2025-03-21 | $6.15 | $6.17 | $6.02 | $6.03 | $6.03 | 75,983,750 |
| 2025-03-20 | $6.21 | $6.30 | $6.16 | $6.17 | $6.17 | 63,691,650 |
| 2025-03-19 | $6.36 | $6.37 | $6.19 | $6.23 | $6.23 | 87,358,000 |
| 2025-03-18 | $6.33 | $6.44 | $6.28 | $6.35 | $6.35 | 80,740,620 |
| 2025-03-17 | $6.36 | $6.40 | $6.28 | $6.33 | $6.33 | 79,049,530 |
| 2025-03-14 | $6.30 | $6.44 | $6.23 | $6.37 | $6.37 | 111,159,630 |
| 2025-03-13 | $6.48 | $6.50 | $6.24 | $6.31 | $6.31 | 118,123,250 |
| 2025-03-12 | $6.47 | $6.69 | $6.40 | $6.53 | $6.53 | 180,155,480 |
| 2025-03-11 | $6.17 | $6.54 | $6.15 | $6.42 | $6.42 | 144,210,600 |
| 2025-03-10 | $6.43 | $6.48 | $6.20 | $6.31 | $6.31 | 123,833,330 |
| 2025-03-07 | $6.62 | $6.79 | $6.41 | $6.47 | $6.47 | 194,382,980 |
| 2025-03-06 | $6.17 | $6.76 | $6.16 | $6.54 | $6.54 | 231,263,470 |
| 2025-03-05 | $6.03 | $6.13 | $5.97 | $6.12 | $6.12 | 86,065,810 |
| 2025-03-04 | $5.92 | $6.08 | $5.90 | $6.06 | $6.06 | 72,111,550 |
| 2025-03-03 | $5.99 | $6.12 | $5.90 | $5.99 | $5.99 | 98,102,800 |
| 2025-02-28 | $6.45 | $6.46 | $5.97 | $5.99 | $5.99 | 176,697,190 |
| 2025-02-27 | $6.55 | $6.70 | $6.39 | $6.49 | $6.49 | 159,143,930 |
| 2025-02-26 | $6.56 | $6.79 | $6.56 | $6.64 | $6.64 | 224,212,810 |
| 2025-02-25 | $6.48 | $6.56 | $6.32 | $6.44 | $6.44 | 138,745,730 |
| 2025-02-24 | $6.74 | $6.76 | $6.53 | $6.59 | $6.59 | 151,035,900 |
| 2025-02-20 | $6.54 | $6.59 | $6.42 | $6.48 | $6.48 | 137,770,640 |
| 2025-02-19 | $6.42 | $6.58 | $6.37 | $6.56 | $6.56 | 153,203,480 |
| 2025-02-18 | $6.82 | $6.85 | $6.39 | $6.42 | $6.42 | 238,280,060 |
| 2025-02-17 | $7.07 | $7.13 | $6.77 | $6.86 | $6.86 | 300,531,910 |
| 2025-02-14 | $6.85 | $7.23 | $6.64 | $7.07 | $7.07 | 357,927,190 |
| 2025-02-13 | $6.92 | $7.15 | $6.74 | $6.93 | $6.93 | 333,564,720 |
| 2025-02-12 | $6.75 | $7.03 | $6.72 | $6.92 | $6.92 | 246,661,570 |
| 2025-02-11 | $6.95 | $7.14 | $6.72 | $6.85 | $6.85 | 302,838,290 |
| 2025-02-10 | $6.84 | $7.05 | $6.81 | $6.95 | $6.95 | 307,477,530 |
| 2025-02-07 | $6.63 | $7.03 | $6.55 | $6.79 | $6.79 | 343,983,920 |
| 2025-02-06 | $6.35 | $6.68 | $6.28 | $6.64 | $6.64 | 235,807,850 |
| 2025-02-05 | $6.27 | $6.43 | $6.17 | $6.28 | $6.28 | 202,360,300 |
| 2025-01-27 | $6.32 | $6.38 | $6.07 | $6.11 | $6.11 | 164,198,140 |
| 2025-01-24 | $5.80 | $6.17 | $5.76 | $6.12 | $6.12 | 210,889,880 |
| 2025-01-23 | $5.85 | $6.02 | $5.78 | $5.79 | $5.79 | 129,589,600 |
| 2025-01-22 | $5.83 | $5.87 | $5.73 | $5.74 | $5.74 | 78,158,000 |
| 2025-01-21 | $5.90 | $5.94 | $5.71 | $5.87 | $5.87 | 90,584,020 |
| 2025-01-20 | $5.88 | $5.96 | $5.80 | $5.84 | $5.84 | 97,524,830 |
| 2025-01-17 | $5.83 | $5.85 | $5.65 | $5.78 | $5.78 | 94,979,130 |
| 2025-01-16 | $5.90 | $6.07 | $5.78 | $5.85 | $5.85 | 136,879,200 |
| 2025-01-15 | $5.90 | $6.04 | $5.81 | $5.91 | $5.91 | 156,671,450 |
| 2025-01-14 | $5.41 | $5.93 | $5.36 | $5.93 | $5.93 | 172,873,830 |
| 2025-01-13 | $5.23 | $5.37 | $5.13 | $5.32 | $5.32 | 74,954,200 |
| 2025-01-09 | $5.52 | $5.72 | $5.51 | $5.57 | $5.57 | 112,195,670 |
| 2025-01-08 | $5.57 | $5.66 | $5.32 | $5.56 | $5.56 | 137,323,780 |
| 2025-01-07 | $5.68 | $5.74 | $5.47 | $5.68 | $5.68 | 127,101,530 |
| 2025-01-06 | $5.80 | $5.93 | $5.51 | $5.58 | $5.58 | 150,372,950 |
| 2025-01-03 | $5.56 | $6.18 | $5.39 | $5.89 | $5.89 | 244,107,460 |
| 2025-01-02 | $5.88 | $5.94 | $5.49 | $5.54 | $5.54 | 143,610,530 |
| 2024-12-31 | $6.27 | $6.32 | $5.85 | $5.87 | $5.87 | 115,966,550 |
| 2024-12-30 | $6.15 | $6.24 | $6.00 | $6.17 | $6.17 | 88,264,500 |
| 2024-12-27 | $6.14 | $6.32 | $6.10 | $6.17 | $6.17 | 93,275,500 |
| 2024-12-26 | $6.19 | $6.36 | $6.15 | $6.15 | $6.15 | 106,012,220 |
| 2024-12-25 | $6.53 | $6.55 | $6.13 | $6.22 | $6.22 | 139,198,500 |
| 2024-12-24 | $6.56 | $6.66 | $6.42 | $6.58 | $6.58 | 103,299,550 |
| 2024-12-23 | $7.01 | $7.08 | $6.56 | $6.56 | $6.56 | 210,323,760 |
| 2024-12-20 | $6.56 | $7.12 | $6.52 | $7.09 | $7.09 | 266,504,250 |
| 2024-12-19 | $6.47 | $6.64 | $6.35 | $6.61 | $6.61 | 153,421,580 |
| 2024-12-18 | $6.58 | $6.75 | $6.38 | $6.61 | $6.61 | 143,707,600 |
| 2024-12-17 | $6.96 | $6.96 | $6.50 | $6.58 | $6.58 | 188,990,060 |
| 2024-12-16 | $6.99 | $7.07 | $6.65 | $7.04 | $7.04 | 233,762,220 |
| 2024-12-13 | $7.08 | $7.32 | $6.93 | $6.94 | $6.94 | 275,792,950 |
| 2024-12-12 | $7.31 | $7.37 | $7.07 | $7.17 | $7.17 | 287,902,480 |
| 2024-12-11 | $7.00 | $7.54 | $6.93 | $7.44 | $7.44 | 401,274,680 |
| 2024-12-10 | $6.99 | $7.35 | $6.77 | $7.05 | $7.05 | 440,335,900 |
| 2024-12-09 | $6.78 | $7.04 | $6.62 | $6.79 | $6.79 | 338,176,060 |
| 2024-12-06 | $6.78 | $6.86 | $6.50 | $6.76 | $6.76 | 350,236,390 |
| 2024-12-05 | $6.09 | $6.75 | $6.05 | $6.65 | $6.65 | 450,149,790 |
| 2024-12-04 | $6.19 | $6.27 | $6.00 | $6.05 | $6.05 | 172,746,150 |
| 2024-12-03 | $6.37 | $6.40 | $6.18 | $6.24 | $6.24 | 200,780,080 |
| 2024-12-02 | $6.30 | $6.65 | $6.27 | $6.43 | $6.43 | 279,427,940 |
| 2024-11-29 | $6.24 | $6.53 | $6.11 | $6.34 | $6.34 | 256,145,570 |
| 2024-11-28 | $6.50 | $6.62 | $6.24 | $6.25 | $6.25 | 279,507,010 |
| 2024-11-27 | $5.88 | $6.56 | $5.83 | $6.51 | $6.51 | 311,352,140 |
| 2024-11-26 | $6.20 | $6.44 | $6.04 | $6.05 | $6.05 | 277,242,290 |
| 2024-11-25 | $6.21 | $6.29 | $5.80 | $6.23 | $6.23 | 270,296,320 |
| 2024-11-22 | $6.16 | $6.57 | $6.06 | $6.10 | $6.10 | 323,199,690 |
| 2024-11-21 | $6.18 | $6.44 | $6.13 | $6.25 | $6.25 | 298,113,700 |
| 2024-11-20 | $5.70 | $6.48 | $5.67 | $6.25 | $6.25 | 394,624,780 |
| 2024-11-19 | $5.44 | $5.78 | $5.34 | $5.78 | $5.78 | 178,551,590 |
| 2024-11-18 | $5.91 | $5.97 | $5.35 | $5.40 | $5.40 | 210,794,220 |
| 2024-11-15 | $5.82 | $6.17 | $5.82 | $5.83 | $5.83 | 238,909,510 |
| 2024-11-14 | $6.09 | $6.18 | $5.76 | $5.78 | $5.78 | 156,856,110 |
| 2024-11-13 | $5.86 | $6.23 | $5.86 | $6.07 | $6.07 | 207,048,530 |
| 2024-11-12 | $6.13 | $6.16 | $5.82 | $5.91 | $5.91 | 186,901,900 |
| 2024-11-11 | $5.75 | $6.24 | $5.74 | $6.17 | $6.17 | 242,270,850 |
| 2024-11-08 | $5.99 | $6.04 | $5.77 | $5.79 | $5.79 | 180,821,420 |
| 2024-11-07 | $5.70 | $5.92 | $5.70 | $5.91 | $5.91 | 173,927,710 |
| 2024-11-06 | $5.71 | $5.90 | $5.65 | $5.80 | $5.80 | 178,532,990 |
| 2024-11-05 | $5.55 | $5.78 | $5.54 | $5.74 | $5.74 | 148,305,580 |
| 2024-11-04 | $5.31 | $5.62 | $5.31 | $5.50 | $5.50 | 90,034,210 |
| 2024-11-01 | $5.70 | $5.72 | $5.34 | $5.35 | $5.35 | 155,274,670 |
| 2024-10-31 | $5.55 | $5.78 | $5.46 | $5.71 | $5.71 | 147,769,980 |
| 2024-10-30 | $5.55 | $5.68 | $5.47 | $5.54 | $5.54 | 122,804,200 |
| 2024-10-29 | $5.80 | $5.88 | $5.61 | $5.63 | $5.63 | 160,274,470 |
| 2024-10-28 | $5.70 | $5.89 | $5.66 | $5.82 | $5.82 | 165,010,870 |
| 2024-10-25 | $5.54 | $5.86 | $5.54 | $5.72 | $5.72 | 143,772,480 |
| 2024-10-24 | $5.51 | $5.64 | $5.45 | $5.55 | $5.55 | 111,651,830 |
| 2024-10-23 | $5.92 | $5.92 | $5.58 | $5.61 | $5.61 | 241,219,660 |
| 2024-10-22 | $5.78 | $6.30 | $5.72 | $5.93 | $5.93 | 316,221,030 |
| 2024-10-21 | $5.62 | $5.92 | $5.56 | $5.74 | $5.74 | 218,947,400 |
| 2024-10-18 | $5.27 | $5.65 | $5.19 | $5.52 | $5.52 | 185,113,160 |
| 2024-10-17 | $5.18 | $5.41 | $5.18 | $5.29 | $5.29 | 151,048,750 |
| 2024-10-16 | $5.02 | $5.23 | $4.98 | $5.16 | $5.16 | 87,998,360 |
| 2024-10-15 | $5.12 | $5.38 | $5.03 | $5.15 | $5.15 | 150,829,500 |
| 2024-10-14 | $5.01 | $5.17 | $4.84 | $5.16 | $5.16 | 119,692,290 |
| 2024-10-11 | $5.25 | $5.28 | $4.89 | $4.99 | $4.99 | 137,376,190 |
| 2024-10-10 | $5.48 | $5.66 | $5.25 | $5.30 | $5.30 | 150,642,280 |
| 2024-10-09 | $5.99 | $5.99 | $5.30 | $5.31 | $5.31 | 264,775,040 |
| 2024-10-08 | $6.58 | $6.58 | $5.70 | $6.29 | $6.29 | 347,027,560 |
| 2024-09-30 | $5.01 | $5.57 | $4.85 | $5.49 | $5.49 | 268,315,180 |
| 2024-09-27 | $4.45 | $4.76 | $4.42 | $4.71 | $4.71 | 179,151,400 |
| 2024-09-26 | $4.26 | $4.38 | $4.21 | $4.37 | $4.37 | 111,975,150 |
| 2024-09-25 | $4.20 | $4.49 | $4.19 | $4.28 | $4.28 | 179,197,420 |
| 2024-09-24 | $4.02 | $4.15 | $3.97 | $4.15 | $4.15 | 94,324,690 |
| 2024-09-23 | $3.98 | $4.05 | $3.97 | $4.00 | $4.00 | 39,094,940 |
| 2024-09-20 | $4.02 | $4.08 | $3.96 | $4.01 | $4.01 | 57,500,480 |
| 2024-09-19 | $3.95 | $4.08 | $3.89 | $4.03 | $4.03 | 65,725,910 |
| 2024-09-18 | $3.91 | $3.96 | $3.83 | $3.91 | $3.91 | 44,529,830 |
| 2024-09-13 | $4.03 | $4.07 | $3.91 | $3.91 | $3.91 | 69,217,810 |
| 2024-09-12 | $4.03 | $4.12 | $3.96 | $4.06 | $4.06 | 82,495,000 |
| 2024-09-11 | $4.04 | $4.05 | $3.98 | $4.01 | $4.01 | 48,891,050 |
| 2024-09-10 | $4.03 | $4.09 | $3.94 | $4.07 | $4.07 | 74,927,360 |
| 2024-09-09 | $4.07 | $4.10 | $3.97 | $4.02 | $4.02 | 83,550,350 |
| 2024-09-06 | $4.13 | $4.23 | $4.06 | $4.07 | $4.07 | 134,897,600 |
| 2024-09-05 | $3.81 | $4.19 | $3.80 | $4.10 | $4.10 | 178,809,920 |
| 2024-09-04 | $3.80 | $3.87 | $3.79 | $3.82 | $3.82 | 46,473,300 |
| 2024-09-03 | $3.83 | $3.90 | $3.79 | $3.86 | $3.86 | 64,051,700 |
| 2024-09-02 | $3.93 | $3.99 | $3.82 | $3.83 | $3.83 | 78,653,950 |
| 2024-08-30 | $3.82 | $4.06 | $3.80 | $3.97 | $3.97 | 138,386,860 |
| 2024-08-29 | $3.72 | $3.85 | $3.71 | $3.82 | $3.82 | 68,758,600 |
| 2024-08-28 | $3.58 | $3.85 | $3.55 | $3.75 | $3.75 | 81,495,460 |
| 2024-08-27 | $3.67 | $3.68 | $3.56 | $3.57 | $3.57 | 41,878,700 |
| 2024-08-26 | $3.68 | $3.71 | $3.61 | $3.68 | $3.68 | 30,931,300 |
| 2024-08-23 | $3.65 | $3.69 | $3.61 | $3.67 | $3.67 | 39,432,820 |
| 2024-08-22 | $3.72 | $3.80 | $3.63 | $3.64 | $3.64 | 48,098,080 |
| 2024-08-21 | $3.80 | $3.86 | $3.73 | $3.74 | $3.74 | 55,621,350 |
| 2024-08-20 | $3.85 | $3.89 | $3.76 | $3.81 | $3.81 | 81,771,150 |
| 2024-08-19 | $3.74 | $3.96 | $3.74 | $3.88 | $3.88 | 115,228,780 |
| 2024-08-16 | $3.75 | $3.79 | $3.72 | $3.76 | $3.76 | 48,333,630 |
| 2024-08-15 | $3.62 | $3.81 | $3.62 | $3.75 | $3.75 | 71,358,550 |
| 2024-08-14 | $3.63 | $3.68 | $3.58 | $3.64 | $3.64 | 35,267,640 |
| 2024-08-13 | $3.60 | $3.63 | $3.55 | $3.62 | $3.62 | 25,985,000 |
| 2024-08-12 | $3.62 | $3.65 | $3.57 | $3.58 | $3.58 | 28,799,500 |
| 2024-08-09 | $3.71 | $3.73 | $3.63 | $3.63 | $3.63 | 33,689,750 |
| 2024-08-08 | $3.66 | $3.73 | $3.60 | $3.70 | $3.70 | 44,484,430 |
| 2024-08-07 | $3.71 | $3.74 | $3.68 | $3.68 | $3.68 | 35,000,650 |
| 2024-08-06 | $3.71 | $3.75 | $3.66 | $3.72 | $3.72 | 46,970,200 |
| 2024-08-05 | $3.74 | $3.86 | $3.65 | $3.66 | $3.66 | 67,029,430 |
| 2024-08-02 | $3.79 | $3.89 | $3.76 | $3.76 | $3.76 | 64,640,820 |
| 2024-08-01 | $3.86 | $3.90 | $3.82 | $3.83 | $3.83 | 54,940,590 |
| 2024-07-31 | $3.75 | $3.88 | $3.74 | $3.87 | $3.87 | 79,276,510 |
| 2024-07-30 | $3.73 | $3.77 | $3.70 | $3.76 | $3.76 | 48,751,310 |
| 2024-07-29 | $3.62 | $3.85 | $3.56 | $3.75 | $3.75 | 102,806,170 |
| 2024-07-26 | $3.52 | $3.62 | $3.52 | $3.60 | $3.60 | 35,401,450 |
| 2024-07-25 | $3.47 | $3.56 | $3.41 | $3.53 | $3.53 | 40,200,980 |
| 2024-07-24 | $3.54 | $3.59 | $3.49 | $3.50 | $3.50 | 41,308,150 |
| 2024-07-23 | $3.64 | $3.68 | $3.54 | $3.55 | $3.55 | 44,853,000 |
| 2024-07-22 | $3.65 | $3.70 | $3.61 | $3.66 | $3.66 | 39,575,690 |
| 2024-07-19 | $3.62 | $3.72 | $3.62 | $3.66 | $3.66 | 48,251,340 |
| 2024-07-18 | $3.69 | $3.70 | $3.57 | $3.65 | $3.65 | 67,783,640 |
| 2024-07-17 | $3.75 | $3.85 | $3.74 | $3.75 | $3.75 | 68,536,200 |
| 2024-07-16 | $3.81 | $3.82 | $3.71 | $3.77 | $3.77 | 94,544,040 |
| 2024-07-15 | $3.75 | $3.98 | $3.66 | $3.86 | $3.86 | 153,710,490 |
| 2024-07-12 | $3.71 | $3.74 | $3.64 | $3.66 | $3.66 | 52,453,800 |
| 2024-07-11 | $3.67 | $3.72 | $3.64 | $3.71 | $3.71 | 57,890,700 |
| 2024-07-10 | $3.60 | $3.69 | $3.56 | $3.61 | $3.61 | 50,257,830 |
| 2024-07-09 | $3.54 | $3.65 | $3.49 | $3.62 | $3.62 | 55,218,790 |
| 2024-07-08 | $3.70 | $3.71 | $3.52 | $3.54 | $3.54 | 55,255,120 |
| 2024-07-05 | $3.61 | $3.74 | $3.56 | $3.72 | $3.72 | 46,580,380 |
| 2024-07-04 | $3.75 | $3.77 | $3.61 | $3.63 | $3.63 | 43,081,500 |
| 2024-07-03 | $3.79 | $3.80 | $3.73 | $3.74 | $3.74 | 32,420,180 |
| 2024-07-02 | $3.74 | $3.86 | $3.73 | $3.78 | $3.78 | 53,321,720 |
| 2024-07-01 | $3.71 | $3.75 | $3.64 | $3.74 | $3.74 | 40,603,500 |
| 2024-06-28 | $3.73 | $3.79 | $3.70 | $3.71 | $3.71 | 49,985,490 |
| 2024-06-27 | $3.80 | $3.86 | $3.72 | $3.73 | $3.73 | 79,426,100 |
| 2024-06-26 | $3.55 | $3.81 | $3.51 | $3.79 | $3.79 | 98,417,980 |
| 2024-06-25 | $3.58 | $3.62 | $3.50 | $3.54 | $3.54 | 41,449,120 |
| 2024-06-24 | $3.67 | $3.68 | $3.53 | $3.56 | $3.56 | 52,566,680 |
| 2024-06-21 | $3.73 | $3.74 | $3.66 | $3.69 | $3.69 | 42,765,150 |
| 2024-06-20 | $3.87 | $3.90 | $3.73 | $3.73 | $3.73 | 58,172,390 |
| 2024-06-19 | $3.93 | $3.98 | $3.88 | $3.88 | $3.88 | 49,478,250 |
| 2024-06-18 | $3.90 | $3.93 | $3.87 | $3.92 | $3.92 | 46,599,450 |
| 2024-06-17 | $3.99 | $4.02 | $3.86 | $3.86 | $3.86 | 62,217,380 |
| 2024-06-14 | $3.87 | $3.91 | $3.85 | $3.89 | $3.89 | 46,010,670 |
| 2024-06-13 | $3.90 | $3.93 | $3.86 | $3.88 | $3.88 | 53,948,390 |
| 2024-06-12 | $3.76 | $3.92 | $3.75 | $3.90 | $3.90 | 67,060,340 |
| 2024-06-11 | $3.70 | $3.81 | $3.63 | $3.79 | $3.79 | 65,002,910 |
| 2024-06-07 | $3.71 | $3.76 | $3.64 | $3.73 | $3.73 | 76,319,570 |
| 2024-06-06 | $3.83 | $3.86 | $3.56 | $3.62 | $3.62 | 127,646,550 |
| 2024-06-05 | $3.80 | $3.94 | $3.78 | $3.78 | $3.78 | 123,266,780 |
| 2024-06-04 | $3.55 | $3.93 | $3.55 | $3.82 | $3.82 | 247,414,500 |
| 2024-06-03 | $4.49 | $4.52 | $4.38 | $4.43 | $4.43 | 45,148,280 |
| 2024-05-31 | $4.43 | $4.54 | $4.43 | $4.50 | $4.50 | 50,018,710 |
| 2024-05-30 | $4.36 | $4.45 | $4.31 | $4.41 | $4.41 | 47,773,700 |
| 2024-05-29 | $4.49 | $4.54 | $4.34 | $4.40 | $4.40 | 72,978,510 |
| 2024-05-28 | $4.57 | $4.60 | $4.46 | $4.49 | $4.49 | 43,795,260 |
| 2024-05-27 | $4.64 | $4.67 | $4.46 | $4.60 | $4.60 | 51,947,820 |
| 2024-05-24 | $4.69 | $4.73 | $4.60 | $4.61 | $4.61 | 46,771,400 |
| 2024-05-23 | $4.90 | $4.90 | $4.66 | $4.68 | $4.68 | 74,949,870 |
| 2024-05-22 | $4.81 | $4.93 | $4.75 | $4.90 | $4.90 | 58,449,660 |
| 2024-05-21 | $4.92 | $4.99 | $4.80 | $4.82 | $4.82 | 69,515,240 |
| 2024-05-20 | $4.96 | $5.02 | $4.88 | $4.94 | $4.94 | 64,676,020 |
| 2024-05-17 | $4.95 | $5.02 | $4.91 | $5.00 | $5.00 | 58,304,230 |
| 2024-05-16 | $4.98 | $5.06 | $4.97 | $4.98 | $4.98 | 50,749,850 |
| 2024-05-15 | $5.08 | $5.08 | $4.96 | $4.96 | $4.96 | 56,984,000 |
| 2024-05-14 | $5.06 | $5.13 | $5.01 | $5.08 | $5.08 | 70,909,070 |
| 2024-05-13 | $5.12 | $5.13 | $4.95 | $4.99 | $4.99 | 80,688,380 |
| 2024-05-10 | $5.07 | $5.24 | $4.89 | $5.17 | $5.17 | 127,736,750 |
| 2024-05-09 | $5.00 | $5.07 | $4.98 | $5.04 | $5.04 | 56,051,460 |
| 2024-05-08 | $5.15 | $5.16 | $4.98 | $5.01 | $5.01 | 90,153,900 |
| 2024-05-07 | $5.15 | $5.32 | $5.15 | $5.21 | $5.21 | 106,772,830 |
| 2024-05-06 | $5.22 | $5.29 | $5.10 | $5.15 | $5.15 | 93,954,860 |
| 2024-04-30 | $5.20 | $5.21 | $5.06 | $5.14 | $5.14 | 89,709,540 |
| 2024-04-29 | $5.02 | $5.26 | $5.00 | $5.19 | $5.19 | 125,926,290 |
| 2024-04-26 | $4.75 | $5.01 | $4.73 | $4.93 | $4.93 | 118,906,630 |
| 2024-04-25 | $4.74 | $4.81 | $4.70 | $4.73 | $4.73 | 72,350,930 |
| 2024-04-24 | $4.61 | $4.83 | $4.55 | $4.81 | $4.81 | 106,251,880 |
| 2024-04-23 | $4.62 | $4.73 | $4.58 | $4.62 | $4.62 | 81,308,470 |
| 2024-04-22 | $4.54 | $4.64 | $4.45 | $4.56 | $4.56 | 58,838,780 |
| 2024-04-19 | $4.69 | $4.75 | $4.59 | $4.61 | $4.61 | 80,244,300 |
| 2024-04-18 | $4.74 | $4.85 | $4.61 | $4.75 | $4.75 | 94,783,360 |
| 2024-04-17 | $4.57 | $4.88 | $4.57 | $4.80 | $4.80 | 122,299,530 |
| 2024-04-16 | $4.85 | $4.88 | $4.40 | $4.42 | $4.42 | 134,721,990 |
| 2024-04-15 | $5.10 | $5.16 | $4.72 | $4.85 | $4.85 | 134,223,110 |
| 2024-04-12 | $5.25 | $5.29 | $5.12 | $5.12 | $5.12 | 98,584,980 |
| 2024-04-11 | $5.08 | $5.41 | $5.08 | $5.33 | $5.33 | 137,646,840 |
| 2024-04-10 | $5.28 | $5.29 | $5.03 | $5.12 | $5.12 | 100,639,370 |
| 2024-04-09 | $5.29 | $5.39 | $5.26 | $5.31 | $5.31 | 73,691,860 |
| 2024-04-08 | $5.46 | $5.47 | $5.25 | $5.26 | $5.26 | 116,896,630 |
| 2024-04-03 | $5.70 | $5.75 | $5.50 | $5.50 | $5.50 | 126,638,630 |
| 2024-04-02 | $6.02 | $6.02 | $5.69 | $5.78 | $5.78 | 184,232,830 |
| 2024-04-01 | $5.69 | $6.03 | $5.67 | $6.01 | $6.01 | 211,541,030 |
| 2024-03-29 | $5.65 | $5.73 | $5.52 | $5.64 | $5.64 | 153,557,920 |
| 2024-03-28 | $5.48 | $5.88 | $5.48 | $5.75 | $5.75 | 211,038,890 |
| 2024-03-27 | $5.80 | $6.02 | $5.49 | $5.51 | $5.51 | 255,570,530 |
| 2024-03-26 | $6.01 | $6.19 | $5.87 | $5.90 | $5.90 | 241,502,920 |
| 2024-03-25 | $6.62 | $6.69 | $6.04 | $6.06 | $6.06 | 381,189,560 |
| 2024-03-22 | $6.25 | $6.97 | $6.04 | $6.61 | $6.61 | 564,714,560 |
| 2024-03-21 | $5.95 | $6.80 | $5.95 | $6.32 | $6.32 | 576,616,070 |
| 2024-03-20 | $5.29 | $5.75 | $5.28 | $5.67 | $5.67 | 321,679,700 |
| 2024-03-19 | $5.38 | $5.63 | $5.27 | $5.28 | $5.28 | 220,306,670 |
| 2024-03-18 | $5.39 | $5.44 | $5.20 | $5.40 | $5.40 | 178,286,330 |
| 2024-03-15 | $5.30 | $5.36 | $5.17 | $5.26 | $5.26 | 133,671,270 |
| 2024-03-14 | $5.40 | $5.43 | $5.20 | $5.30 | $5.30 | 140,593,780 |
| 2024-03-13 | $5.24 | $5.55 | $5.18 | $5.40 | $5.40 | 231,987,090 |
| 2024-03-12 | $5.15 | $5.45 | $5.14 | $5.26 | $5.26 | 193,077,540 |
| 2024-03-11 | $4.88 | $5.21 | $4.84 | $5.16 | $5.16 | 184,153,020 |
| 2024-03-08 | $4.75 | $4.91 | $4.74 | $4.88 | $4.88 | 78,545,700 |
| 2024-03-07 | $4.95 | $5.00 | $4.75 | $4.77 | $4.77 | 133,185,590 |
| 2024-03-06 | $4.99 | $5.09 | $4.95 | $4.98 | $4.98 | 110,518,610 |
| 2024-03-05 | $5.03 | $5.24 | $5.01 | $5.06 | $5.06 | 190,095,740 |
| 2024-03-04 | $5.14 | $5.15 | $4.93 | $5.09 | $5.09 | 134,785,380 |
| 2024-03-01 | $5.05 | $5.13 | $4.98 | $5.09 | $5.09 | 154,547,520 |
| 2024-02-29 | $4.85 | $5.10 | $4.83 | $5.10 | $5.10 | 180,325,300 |
| 2024-02-28 | $5.25 | $5.30 | $4.81 | $4.90 | $4.90 | 261,054,560 |
| 2024-02-27 | $4.89 | $5.40 | $4.85 | $5.25 | $5.25 | 300,672,050 |
| 2024-02-26 | $4.71 | $4.82 | $4.61 | $4.69 | $4.69 | 135,582,850 |
| 2024-02-23 | $4.60 | $4.82 | $4.51 | $4.77 | $4.77 | 170,364,560 |
| 2024-02-22 | $4.43 | $4.58 | $4.43 | $4.57 | $4.57 | 109,892,150 |
| 2024-02-21 | $4.37 | $4.61 | $4.34 | $4.46 | $4.46 | 145,469,080 |
| 2024-02-20 | $4.36 | $4.59 | $4.31 | $4.48 | $4.48 | 157,082,930 |
| 2024-02-19 | $4.43 | $4.55 | $4.29 | $4.43 | $4.43 | 177,561,630 |
| 2024-02-08 | $3.78 | $4.07 | $3.78 | $4.00 | $4.00 | 88,493,650 |
| 2024-02-07 | $3.68 | $3.86 | $3.65 | $3.75 | $3.75 | 94,324,080 |
| 2024-02-06 | $3.19 | $3.73 | $3.18 | $3.65 | $3.65 | 110,470,210 |
| 2024-02-05 | $3.67 | $3.71 | $3.22 | $3.25 | $3.25 | 122,376,190 |
| 2024-02-02 | $3.92 | $4.04 | $3.58 | $3.73 | $3.73 | 81,684,640 |
| 2024-02-01 | $3.96 | $4.08 | $3.85 | $3.90 | $3.90 | 54,747,290 |
| 2024-01-31 | $4.15 | $4.20 | $3.96 | $3.99 | $3.99 | 54,856,700 |
| 2024-01-30 | $4.27 | $4.32 | $4.12 | $4.14 | $4.14 | 37,523,500 |
| 2024-01-29 | $4.47 | $4.48 | $4.29 | $4.30 | $4.30 | 45,967,200 |
| 2024-01-26 | $4.45 | $4.62 | $4.43 | $4.47 | $4.47 | 64,993,720 |
| 2024-01-25 | $4.31 | $4.51 | $4.28 | $4.49 | $4.49 | 62,415,700 |
| 2024-01-24 | $4.27 | $4.38 | $4.17 | $4.36 | $4.36 | 47,738,160 |
| 2024-01-23 | $4.19 | $4.33 | $4.12 | $4.31 | $4.31 | 48,543,610 |
| 2024-01-22 | $4.47 | $4.51 | $4.13 | $4.17 | $4.17 | 61,073,540 |
| 2024-01-19 | $4.48 | $4.60 | $4.46 | $4.50 | $4.50 | 47,431,060 |
| 2024-01-18 | $4.46 | $4.52 | $4.34 | $4.50 | $4.50 | 50,028,320 |
| 2024-01-17 | $4.58 | $4.62 | $4.47 | $4.48 | $4.48 | 34,009,030 |
| 2024-01-16 | $4.68 | $4.69 | $4.52 | $4.61 | $4.61 | 51,729,060 |
| 2024-01-15 | $4.68 | $4.73 | $4.66 | $4.67 | $4.67 | 29,281,300 |
| 2024-01-12 | $4.76 | $4.79 | $4.68 | $4.69 | $4.69 | 39,665,360 |
| 2024-01-11 | $4.65 | $4.78 | $4.62 | $4.78 | $4.78 | 50,895,910 |
| 2024-01-10 | $4.77 | $4.79 | $4.62 | $4.63 | $4.63 | 54,132,140 |
| 2024-01-09 | $4.79 | $4.88 | $4.75 | $4.80 | $4.80 | 43,285,170 |
| 2024-01-08 | $4.82 | $4.86 | $4.77 | $4.78 | $4.78 | 40,805,930 |
| 2024-01-05 | $4.96 | $4.97 | $4.81 | $4.83 | $4.83 | 57,549,570 |
| 2024-01-04 | $5.04 | $5.05 | $4.91 | $4.96 | $4.96 | 51,527,670 |
| 2024-01-03 | $5.01 | $5.12 | $4.96 | $5.05 | $5.05 | 65,671,850 |
| 2024-01-02 | $5.08 | $5.17 | $5.02 | $5.03 | $5.03 | 74,340,990 |
| 2024-01-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2023-12-29 | $4.92 | $5.10 | $4.91 | $5.08 | $5.08 | 91,734,060 |
| 2023-12-28 | $4.84 | $4.96 | $4.77 | $4.92 | $4.92 | 77,932,260 |
| 2023-12-27 | $4.92 | $4.94 | $4.78 | $4.85 | $4.85 | 71,958,530 |
| 2023-12-26 | $5.10 | $5.11 | $4.87 | $4.90 | $4.90 | 73,800,670 |
| 2023-12-25 | $5.20 | $5.23 | $4.97 | $5.05 | $5.05 | 87,995,160 |
| 2023-12-22 | $5.65 | $5.68 | $5.10 | $5.14 | $5.14 | 217,945,050 |
| 2023-12-21 | $5.56 | $5.73 | $5.52 | $5.68 | $5.68 | 91,035,950 |
| 2023-12-20 | $5.79 | $5.89 | $5.59 | $5.60 | $5.60 | 93,398,990 |
| 2023-12-19 | $5.71 | $5.84 | $5.70 | $5.81 | $5.81 | 83,462,170 |
| 2023-12-18 | $5.86 | $5.92 | $5.70 | $5.73 | $5.73 | 88,352,320 |
| 2023-12-15 | $5.84 | $6.02 | $5.71 | $5.89 | $5.89 | 140,378,430 |
| 2023-12-14 | $5.89 | $6.00 | $5.77 | $5.80 | $5.80 | 118,223,440 |
| 2023-12-13 | $5.96 | $6.06 | $5.86 | $5.88 | $5.88 | 129,358,940 |
| 2023-12-12 | $6.02 | $6.15 | $5.94 | $6.00 | $6.00 | 162,783,200 |
| 2023-12-11 | $6.04 | $6.10 | $5.90 | $6.06 | $6.06 | 225,215,260 |
| 2023-12-08 | $5.96 | $6.23 | $5.92 | $6.07 | $6.07 | 349,272,820 |
| 2023-12-07 | $5.80 | $6.20 | $5.80 | $5.99 | $5.99 | 295,156,640 |
| 2023-12-06 | $5.59 | $5.96 | $5.48 | $5.85 | $5.85 | 238,680,780 |
| 2023-12-05 | $5.73 | $5.80 | $5.60 | $5.62 | $5.62 | 132,890,560 |
| 2023-12-04 | $5.89 | $5.98 | $5.72 | $5.79 | $5.79 | 255,290,410 |
| 2023-12-01 | $5.24 | $6.15 | $5.24 | $5.93 | $5.93 | 350,149,490 |
| 2023-11-30 | $5.19 | $5.30 | $5.15 | $5.23 | $5.23 | 54,570,560 |
| 2023-11-29 | $5.25 | $5.32 | $5.17 | $5.22 | $5.22 | 63,976,610 |
| 2023-11-28 | $5.25 | $5.33 | $5.19 | $5.28 | $5.28 | 58,379,700 |
| 2023-11-27 | $5.34 | $5.34 | $5.21 | $5.24 | $5.24 | 96,309,400 |
| 2023-11-24 | $5.51 | $5.61 | $5.39 | $5.41 | $5.41 | 111,416,570 |
| 2023-11-23 | $5.70 | $5.70 | $5.44 | $5.49 | $5.49 | 188,265,430 |
| 2023-11-22 | $5.53 | $5.87 | $5.50 | $5.76 | $5.76 | 281,034,930 |
| 2023-11-21 | $5.49 | $5.75 | $5.48 | $5.59 | $5.59 | 202,812,070 |
| 2023-11-20 | $5.47 | $5.57 | $5.45 | $5.48 | $5.48 | 99,111,220 |
| 2023-11-17 | $5.45 | $5.56 | $5.37 | $5.52 | $5.52 | 151,543,890 |
| 2023-11-16 | $5.24 | $5.59 | $5.22 | $5.49 | $5.49 | 195,816,170 |
| 2023-11-15 | $5.39 | $5.41 | $5.27 | $5.30 | $5.30 | 61,023,410 |
| 2023-11-14 | $5.34 | $5.39 | $5.30 | $5.34 | $5.34 | 62,422,090 |
| 2023-11-13 | $5.33 | $5.45 | $5.32 | $5.35 | $5.35 | 77,268,710 |
| 2023-11-10 | $5.40 | $5.42 | $5.24 | $5.26 | $5.26 | 84,235,370 |
| 2023-11-09 | $5.56 | $5.61 | $5.38 | $5.43 | $5.43 | 135,594,720 |
| 2023-11-08 | $5.44 | $5.75 | $5.41 | $5.61 | $5.61 | 210,684,480 |
| 2023-11-07 | $5.57 | $5.60 | $5.40 | $5.47 | $5.47 | 160,037,740 |
| 2023-11-06 | $5.16 | $5.50 | $5.14 | $5.49 | $5.49 | 195,859,270 |
| 2023-11-03 | $5.00 | $5.28 | $4.96 | $5.13 | $5.13 | 136,046,510 |
| 2023-11-02 | $4.90 | $5.14 | $4.89 | $5.04 | $5.04 | 133,561,580 |
| 2023-11-01 | $4.85 | $5.01 | $4.81 | $4.89 | $4.89 | 67,851,260 |
| 2023-10-31 | $4.86 | $4.95 | $4.81 | $4.86 | $4.86 | 65,530,070 |
| 2023-10-30 | $4.65 | $4.91 | $4.64 | $4.87 | $4.87 | 88,512,300 |
| 2023-10-27 | $4.73 | $4.73 | $4.58 | $4.68 | $4.68 | 86,562,840 |
| 2023-10-26 | $4.71 | $4.79 | $4.68 | $4.78 | $4.78 | 34,082,500 |
| 2023-10-25 | $4.74 | $4.83 | $4.71 | $4.76 | $4.76 | 41,399,230 |
| 2023-10-24 | $4.67 | $4.79 | $4.65 | $4.71 | $4.71 | 35,750,250 |
| 2023-10-23 | $4.78 | $4.79 | $4.62 | $4.64 | $4.64 | 40,624,620 |
| 2023-10-20 | $4.91 | $4.95 | $4.79 | $4.80 | $4.80 | 43,529,680 |
| 2023-10-19 | $4.93 | $5.05 | $4.91 | $4.93 | $4.93 | 37,988,270 |
| 2023-10-18 | $5.04 | $5.06 | $4.91 | $4.95 | $4.95 | 40,048,500 |
| 2023-10-17 | $5.06 | $5.13 | $5.04 | $5.07 | $5.07 | 31,274,710 |
| 2023-10-16 | $5.14 | $5.17 | $5.03 | $5.07 | $5.07 | 44,501,210 |
| 2023-10-13 | $5.20 | $5.23 | $5.11 | $5.14 | $5.14 | 42,763,860 |
| 2023-10-12 | $5.27 | $5.31 | $5.20 | $5.23 | $5.23 | 47,686,160 |
| 2023-10-11 | $5.20 | $5.32 | $5.11 | $5.23 | $5.23 | 68,452,940 |
| 2023-10-10 | $5.09 | $5.19 | $5.08 | $5.16 | $5.16 | 39,240,000 |
| 2023-10-09 | $5.16 | $5.17 | $5.04 | $5.09 | $5.09 | 45,159,220 |
| 2023-09-28 | $5.18 | $5.24 | $5.15 | $5.20 | $5.20 | 47,334,000 |
| 2023-09-27 | $5.12 | $5.19 | $5.09 | $5.16 | $5.16 | 47,503,740 |
| 2023-09-26 | $5.05 | $5.21 | $5.03 | $5.13 | $5.13 | 56,218,280 |
| 2023-09-25 | $5.13 | $5.16 | $5.02 | $5.05 | $5.05 | 47,040,550 |
| 2023-09-22 | $4.90 | $5.13 | $4.89 | $5.12 | $5.12 | 66,670,900 |
| 2023-09-21 | $4.91 | $5.01 | $4.89 | $4.92 | $4.92 | 37,794,260 |
| 2023-09-20 | $4.99 | $5.02 | $4.91 | $4.91 | $4.91 | 31,996,090 |
| 2023-09-19 | $5.07 | $5.08 | $4.98 | $5.00 | $5.00 | 40,132,130 |
| 2023-09-18 | $5.03 | $5.13 | $5.00 | $5.07 | $5.07 | 33,211,720 |
| 2023-09-15 | $5.10 | $5.13 | $5.05 | $5.07 | $5.07 | 29,492,110 |
| 2023-09-14 | $5.13 | $5.13 | $5.05 | $5.08 | $5.08 | 30,806,110 |
| 2023-09-13 | $5.24 | $5.24 | $5.08 | $5.13 | $5.13 | 44,540,720 |
| 2023-09-12 | $5.29 | $5.32 | $5.21 | $5.24 | $5.24 | 43,234,100 |
| 2023-09-11 | $5.19 | $5.37 | $5.17 | $5.32 | $5.32 | 67,467,790 |
| 2023-09-08 | $5.19 | $5.26 | $5.11 | $5.14 | $5.14 | 42,184,850 |
| 2023-09-07 | $5.31 | $5.38 | $5.22 | $5.22 | $5.22 | 41,026,860 |
| 2023-09-06 | $5.35 | $5.37 | $5.25 | $5.32 | $5.32 | 47,735,030 |
| 2023-09-05 | $5.42 | $5.45 | $5.35 | $5.38 | $5.38 | 40,273,960 |
| 2023-09-04 | $5.40 | $5.45 | $5.37 | $5.44 | $5.44 | 48,771,570 |
| 2023-09-01 | $5.42 | $5.46 | $5.35 | $5.39 | $5.39 | 36,071,040 |
| 2023-08-31 | $5.45 | $5.50 | $5.38 | $5.42 | $5.42 | 56,415,520 |
| 2023-08-30 | $5.37 | $5.51 | $5.35 | $5.46 | $5.46 | 99,504,570 |
| 2023-08-29 | $5.06 | $5.30 | $5.06 | $5.30 | $5.30 | 82,231,340 |
| 2023-08-28 | $5.38 | $5.38 | $5.06 | $5.08 | $5.08 | 69,089,160 |
| 2023-08-25 | $5.18 | $5.20 | $5.01 | $5.04 | $5.04 | 68,056,900 |
| 2023-08-24 | $5.17 | $5.32 | $5.14 | $5.24 | $5.24 | 83,521,910 |
| 2023-08-23 | $5.17 | $5.25 | $5.08 | $5.13 | $5.13 | 59,919,900 |
| 2023-08-22 | $5.08 | $5.20 | $5.04 | $5.20 | $5.20 | 63,821,240 |
| 2023-08-21 | $5.04 | $5.14 | $5.02 | $5.03 | $5.03 | 42,792,450 |
| 2023-08-18 | $5.16 | $5.21 | $5.02 | $5.03 | $5.03 | 52,639,600 |
| 2023-08-17 | $5.15 | $5.22 | $5.06 | $5.18 | $5.18 | 50,660,760 |
| 2023-08-16 | $5.38 | $5.41 | $5.10 | $5.12 | $5.12 | 111,522,930 |
| 2023-08-15 | $5.58 | $5.58 | $5.38 | $5.41 | $5.41 | 49,920,600 |
| 2023-08-14 | $5.42 | $5.60 | $5.39 | $5.60 | $5.60 | 40,036,250 |
| 2023-08-11 | $5.62 | $5.68 | $5.48 | $5.49 | $5.49 | 37,117,380 |
| 2023-08-10 | $5.68 | $5.72 | $5.58 | $5.62 | $5.62 | 42,580,380 |
| 2023-08-09 | $5.80 | $5.86 | $5.66 | $5.67 | $5.67 | 61,738,060 |
| 2023-08-08 | $5.73 | $5.98 | $5.71 | $5.86 | $5.86 | 109,320,120 |
| 2023-08-07 | $5.71 | $5.79 | $5.68 | $5.74 | $5.74 | 60,490,700 |
| 2023-08-04 | $5.57 | $5.72 | $5.57 | $5.69 | $5.69 | 66,077,350 |
| 2023-08-03 | $5.56 | $5.62 | $5.54 | $5.57 | $5.57 | 27,421,640 |
| 2023-08-02 | $5.58 | $5.60 | $5.52 | $5.58 | $5.58 | 36,368,080 |
| 2023-08-01 | $5.64 | $5.65 | $5.56 | $5.60 | $5.60 | 37,125,700 |
| 2023-07-31 | $5.50 | $5.70 | $5.46 | $5.65 | $5.65 | 56,100,630 |
| 2023-07-28 | $5.51 | $5.56 | $5.42 | $5.52 | $5.52 | 39,866,400 |
| 2023-07-27 | $5.64 | $5.66 | $5.51 | $5.52 | $5.52 | 56,909,200 |
| 2023-07-26 | $5.82 | $5.84 | $5.61 | $5.64 | $5.64 | 63,352,410 |
| 2023-07-25 | $5.76 | $5.88 | $5.74 | $5.82 | $5.82 | 71,524,040 |
| 2023-07-24 | $5.66 | $5.80 | $5.62 | $5.69 | $5.69 | 42,744,870 |
| 2023-07-21 | $5.68 | $5.77 | $5.64 | $5.68 | $5.68 | 42,397,480 |
| 2023-07-20 | $5.79 | $5.82 | $5.64 | $5.66 | $5.66 | 60,745,340 |
| 2023-07-19 | $5.81 | $5.87 | $5.76 | $5.79 | $5.79 | 54,074,860 |
| 2023-07-18 | $5.94 | $5.94 | $5.78 | $5.78 | $5.78 | 63,688,400 |
| 2023-07-17 | $6.02 | $6.13 | $5.87 | $5.91 | $5.91 | 76,431,370 |
| 2023-07-14 | $5.91 | $6.15 | $5.91 | $6.06 | $6.06 | 94,573,800 |
| 2023-07-13 | $5.84 | $5.99 | $5.75 | $5.95 | $5.95 | 93,150,590 |
| 2023-07-12 | $6.09 | $6.13 | $5.83 | $5.85 | $5.85 | 106,557,610 |
| 2023-07-11 | $6.20 | $6.23 | $6.07 | $6.11 | $6.11 | 98,394,320 |
| 2023-07-10 | $6.12 | $6.30 | $6.03 | $6.25 | $6.25 | 162,176,130 |
| 2023-07-07 | $6.05 | $6.14 | $5.80 | $6.00 | $6.00 | 107,134,640 |
| 2023-07-06 | $6.07 | $6.21 | $6.04 | $6.09 | $6.09 | 81,588,520 |
| 2023-07-05 | $6.12 | $6.23 | $6.06 | $6.08 | $6.08 | 70,480,780 |
| 2023-07-04 | $6.16 | $6.23 | $6.10 | $6.17 | $6.17 | 73,164,910 |
| 2023-07-03 | $6.35 | $6.42 | $5.96 | $6.15 | $6.15 | 116,550,360 |
| 2023-06-30 | $6.36 | $6.44 | $6.18 | $6.31 | $6.31 | 114,738,190 |
| 2023-06-29 | $5.87 | $6.39 | $5.86 | $6.35 | $6.35 | 180,428,530 |
| 2023-06-28 | $6.18 | $6.19 | $5.72 | $5.92 | $5.92 | 158,985,510 |
| 2023-06-27 | $6.23 | $6.32 | $6.13 | $6.24 | $6.24 | 107,016,540 |
| 2023-06-26 | $6.67 | $6.74 | $6.17 | $6.21 | $6.21 | 145,139,700 |
| 2023-06-21 | $7.14 | $7.19 | $6.65 | $6.69 | $6.69 | 182,273,380 |
| 2023-06-20 | $7.37 | $7.46 | $7.13 | $7.18 | $7.18 | 184,597,440 |
| 2023-06-19 | $7.45 | $7.59 | $7.34 | $7.39 | $7.39 | 180,671,190 |
| 2023-06-16 | $7.15 | $7.56 | $7.08 | $7.39 | $7.39 | 252,107,310 |
| 2023-06-15 | $7.18 | $7.52 | $7.12 | $7.20 | $7.20 | 379,151,840 |
| 2023-06-14 | $6.79 | $7.21 | $6.77 | $7.11 | $7.11 | 264,270,430 |
| 2023-06-13 | $6.47 | $6.95 | $6.40 | $6.86 | $6.86 | 264,375,390 |
| 2023-06-12 | $6.51 | $6.64 | $6.43 | $6.46 | $6.46 | 122,720,390 |
| 2023-06-09 | $6.40 | $6.55 | $6.22 | $6.51 | $6.51 | 153,889,410 |
| 2023-06-08 | $6.65 | $6.67 | $6.26 | $6.39 | $6.39 | 139,993,090 |
| 2023-06-07 | $6.45 | $6.71 | $6.34 | $6.59 | $6.59 | 150,051,310 |
| 2023-06-06 | $6.69 | $6.83 | $6.43 | $6.50 | $6.50 | 195,248,520 |
| 2023-06-05 | $6.55 | $6.77 | $6.49 | $6.72 | $6.72 | 167,288,780 |
| 2023-06-02 | $6.60 | $6.83 | $6.51 | $6.58 | $6.58 | 217,043,010 |
| 2023-06-01 | $6.13 | $6.64 | $6.10 | $6.57 | $6.57 | 258,676,960 |
| 2023-05-31 | $6.05 | $6.28 | $6.05 | $6.20 | $6.20 | 156,143,260 |
| 2023-05-30 | $5.81 | $6.17 | $5.73 | $6.14 | $6.14 | 177,122,050 |
| 2023-05-29 | $5.79 | $5.98 | $5.74 | $5.90 | $5.90 | 135,247,660 |
| 2023-05-26 | $5.66 | $5.84 | $5.55 | $5.80 | $5.80 | 106,447,380 |
| 2023-05-25 | $5.77 | $5.85 | $5.54 | $5.66 | $5.66 | 117,072,740 |
| 2023-05-24 | $5.77 | $5.87 | $5.70 | $5.78 | $5.78 | 97,643,990 |
| 2023-05-23 | $5.94 | $5.97 | $5.74 | $5.75 | $5.75 | 99,048,120 |
| 2023-05-22 | $6.00 | $6.06 | $5.85 | $5.94 | $5.94 | 108,063,240 |
| 2023-05-19 | $6.16 | $6.28 | $6.05 | $6.06 | $6.06 | 132,281,940 |
| 2023-05-18 | $6.00 | $6.32 | $5.92 | $6.24 | $6.24 | 188,932,770 |
| 2023-05-17 | $6.07 | $6.28 | $6.04 | $6.08 | $6.08 | 169,918,470 |
| 2023-05-16 | $6.55 | $6.60 | $6.08 | $6.12 | $6.12 | 229,236,550 |
| 2023-05-15 | $6.80 | $6.84 | $6.40 | $6.59 | $6.59 | 219,229,970 |
| 2023-05-12 | $7.26 | $7.48 | $6.70 | $6.70 | $6.70 | 405,591,380 |
| 2023-05-11 | $8.77 | $8.96 | $7.40 | $7.48 | $7.48 | 563,867,630 |
| 2023-05-10 | $7.46 | $8.11 | $7.40 | $8.04 | $8.04 | 397,318,300 |
| 2023-05-09 | $7.50 | $7.97 | $7.45 | $7.61 | $7.61 | 300,030,260 |
| 2023-05-08 | $7.33 | $8.20 | $7.15 | $7.64 | $7.64 | 311,715,900 |
| 2023-05-05 | $7.12 | $7.72 | $6.93 | $7.30 | $7.30 | 304,665,940 |
| 2023-05-04 | $6.95 | $7.34 | $6.63 | $7.17 | $7.17 | 285,045,720 |
| 2023-05-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-05-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2023-04-28 | $6.33 | $7.09 | $6.33 | $6.95 | $6.95 | 236,531,680 |
| 2023-04-27 | $7.05 | $7.23 | $6.38 | $6.45 | $6.45 | 224,106,150 |
| 2023-04-26 | $7.32 | $7.53 | $6.57 | $6.99 | $6.99 | 231,382,360 |
| 2023-04-25 | $7.02 | $7.47 | $6.91 | $7.47 | $7.47 | 258,273,160 |
| 2023-04-24 | $7.00 | $7.32 | $6.90 | $7.10 | $7.10 | 169,984,560 |
| 2023-04-21 | $7.55 | $7.56 | $6.93 | $7.01 | $7.01 | 225,220,110 |
| 2023-04-20 | $7.36 | $7.71 | $7.31 | $7.62 | $7.62 | 255,254,360 |
| 2023-04-19 | $6.99 | $7.62 | $6.95 | $7.39 | $7.39 | 273,338,360 |
| 2023-04-18 | $7.13 | $7.16 | $6.79 | $7.05 | $7.05 | 174,538,990 |
| 2023-04-17 | $7.32 | $7.35 | $7.04 | $7.11 | $7.11 | 183,063,910 |
| 2023-04-14 | $7.47 | $7.77 | $7.08 | $7.36 | $7.36 | 255,819,260 |
| 2023-04-13 | $7.40 | $8.20 | $7.36 | $7.47 | $7.47 | 381,769,910 |
| 2023-04-12 | $7.38 | $7.62 | $7.15 | $7.57 | $7.57 | 342,455,360 |
| 2023-04-11 | $6.55 | $7.77 | $6.53 | $7.45 | $7.45 | 453,688,880 |
| 2023-04-10 | $7.00 | $7.18 | $6.38 | $6.53 | $6.53 | 269,615,280 |
| 2023-04-07 | $6.37 | $7.28 | $6.32 | $6.99 | $6.99 | 334,378,320 |
| 2023-04-06 | $6.47 | $6.57 | $6.27 | $6.36 | $6.36 | 200,765,390 |
| 2023-04-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2023-04-04 | $6.86 | $6.87 | $6.55 | $6.63 | $6.63 | 257,187,620 |
| 2023-04-03 | $6.72 | $7.00 | $6.60 | $6.95 | $6.95 | 418,841,470 |
| 2023-03-31 | $5.77 | $6.91 | $5.73 | $6.71 | $6.71 | 407,501,750 |
| 2023-03-30 | $5.88 | $5.95 | $5.66 | $5.76 | $5.76 | 128,561,620 |
| 2023-03-29 | $5.92 | $6.03 | $5.76 | $5.94 | $5.94 | 134,942,920 |
| 2023-03-28 | $6.08 | $6.08 | $5.87 | $5.90 | $5.90 | 156,556,970 |
| 2023-03-27 | $6.34 | $6.45 | $5.99 | $6.13 | $6.13 | 250,972,000 |
| 2023-03-24 | $6.12 | $6.43 | $6.07 | $6.35 | $6.35 | 219,431,890 |
| 2023-03-23 | $6.15 | $6.22 | $6.03 | $6.16 | $6.16 | 204,992,510 |
| 2023-03-22 | $6.00 | $6.32 | $5.99 | $6.27 | $6.27 | 269,359,030 |
| 2023-03-21 | $5.80 | $6.05 | $5.73 | $5.99 | $5.99 | 194,951,150 |
| 2023-03-20 | $5.89 | $6.17 | $5.84 | $5.85 | $5.85 | 324,027,560 |
| 2023-03-17 | $5.65 | $5.93 | $5.63 | $5.83 | $5.83 | 274,563,590 |
| 2023-03-16 | $5.43 | $5.73 | $5.36 | $5.59 | $5.59 | 198,227,390 |
| 2023-03-15 | $5.68 | $5.74 | $5.48 | $5.50 | $5.50 | 156,410,610 |
| 2023-03-14 | $5.60 | $5.84 | $5.58 | $5.64 | $5.64 | 266,815,450 |
| 2023-03-13 | $5.51 | $5.61 | $5.32 | $5.55 | $5.55 | 146,227,490 |
| 2023-03-10 | $5.55 | $5.62 | $5.46 | $5.51 | $5.51 | 144,014,400 |
| 2023-03-09 | $5.39 | $5.75 | $5.34 | $5.63 | $5.63 | 259,932,120 |
| 2023-03-08 | $5.26 | $5.34 | $5.25 | $5.32 | $5.32 | 63,249,920 |
| 2023-03-07 | $5.40 | $5.47 | $5.23 | $5.25 | $5.25 | 87,709,570 |
| 2023-03-06 | $5.47 | $5.50 | $5.36 | $5.41 | $5.41 | 75,440,480 |
| 2023-03-03 | $5.54 | $5.58 | $5.39 | $5.47 | $5.47 | 97,752,440 |
| 2023-03-02 | $5.62 | $5.64 | $5.45 | $5.58 | $5.58 | 144,747,020 |
| 2023-03-01 | $5.12 | $5.64 | $5.12 | $5.61 | $5.61 | 240,343,280 |
| 2023-02-28 | $5.12 | $5.16 | $5.04 | $5.15 | $5.15 | 60,905,290 |
| 2023-02-27 | $5.12 | $5.19 | $5.02 | $5.04 | $5.04 | 51,516,830 |
| 2023-02-24 | $5.15 | $5.23 | $5.11 | $5.17 | $5.17 | 56,858,750 |
| 2023-02-23 | $5.31 | $5.32 | $5.12 | $5.17 | $5.17 | 85,752,570 |
| 2023-02-22 | $5.30 | $5.36 | $5.20 | $5.31 | $5.31 | 87,708,840 |
| 2023-02-21 | $5.29 | $5.58 | $5.28 | $5.39 | $5.39 | 110,427,830 |
| 2023-02-20 | $5.25 | $5.35 | $5.22 | $5.34 | $5.34 | 89,461,490 |
| 2023-02-17 | $5.37 | $5.42 | $5.18 | $5.21 | $5.21 | 111,155,300 |
| 2023-02-16 | $5.51 | $5.70 | $5.34 | $5.36 | $5.36 | 196,512,900 |
| 2023-02-15 | $5.53 | $5.76 | $5.47 | $5.62 | $5.62 | 229,150,210 |
| 2023-02-14 | $5.38 | $5.46 | $5.28 | $5.34 | $5.34 | 93,843,690 |
| 2023-02-13 | $5.30 | $5.41 | $5.22 | $5.37 | $5.37 | 120,718,930 |
| 2023-02-10 | $5.22 | $5.50 | $5.21 | $5.32 | $5.32 | 153,562,390 |
| 2023-02-09 | $5.15 | $5.29 | $5.10 | $5.28 | $5.28 | 100,689,730 |
| 2023-02-08 | $5.41 | $5.41 | $5.23 | $5.23 | $5.23 | 123,834,130 |
| 2023-02-07 | $5.18 | $5.58 | $5.08 | $5.42 | $5.42 | 222,947,320 |
| 2023-02-06 | $5.20 | $5.32 | $5.10 | $5.23 | $5.23 | 187,845,310 |
| 2023-02-03 | $5.03 | $5.12 | $4.99 | $5.06 | $5.06 | 104,493,090 |
| 2023-02-02 | $5.03 | $5.25 | $4.98 | $4.99 | $4.99 | 191,305,900 |
| 2023-02-01 | $4.81 | $4.90 | $4.75 | $4.88 | $4.88 | 50,353,890 |
| 2023-01-31 | $4.70 | $4.81 | $4.65 | $4.78 | $4.78 | 43,589,090 |
| 2023-01-30 | $4.72 | $4.80 | $4.69 | $4.71 | $4.71 | 46,227,410 |
| 2023-01-20 | $4.63 | $4.68 | $4.61 | $4.67 | $4.67 | 27,705,610 |
| 2023-01-19 | $4.55 | $4.64 | $4.53 | $4.63 | $4.63 | 28,015,060 |
| 2023-01-18 | $4.53 | $4.60 | $4.52 | $4.57 | $4.57 | 26,641,210 |
| 2023-01-17 | $4.58 | $4.60 | $4.50 | $4.52 | $4.52 | 20,582,170 |
| 2023-01-16 | $4.54 | $4.62 | $4.52 | $4.58 | $4.58 | 28,985,010 |
| 2023-01-13 | $4.52 | $4.55 | $4.47 | $4.55 | $4.55 | 20,241,800 |
| 2023-01-12 | $4.49 | $4.55 | $4.47 | $4.51 | $4.51 | 19,214,730 |
| 2023-01-11 | $4.58 | $4.59 | $4.48 | $4.49 | $4.49 | 21,792,880 |
| 2023-01-10 | $4.58 | $4.61 | $4.52 | $4.58 | $4.58 | 19,737,470 |
| 2023-01-09 | $4.56 | $4.61 | $4.55 | $4.57 | $4.57 | 19,370,860 |
| 2023-01-06 | $4.62 | $4.63 | $4.53 | $4.55 | $4.55 | 28,867,800 |
| 2023-01-05 | $4.64 | $4.70 | $4.62 | $4.63 | $4.63 | 25,870,770 |
| 2023-01-04 | $4.62 | $4.67 | $4.60 | $4.65 | $4.65 | 32,340,910 |
| 2023-01-03 | $4.47 | $4.65 | $4.45 | $4.62 | $4.62 | 45,704,890 |
| 2023-01-02 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2022-12-30 | $4.37 | $4.48 | $4.35 | $4.47 | $4.47 | 37,245,630 |
| 2022-12-29 | $4.41 | $4.49 | $4.36 | $4.36 | $4.36 | 29,680,090 |
| 2022-12-28 | $4.40 | $4.50 | $4.35 | $4.43 | $4.43 | 32,798,000 |
| 2022-12-27 | $4.47 | $4.48 | $4.40 | $4.42 | $4.42 | 21,380,290 |
| 2022-12-26 | $4.41 | $4.45 | $4.41 | $4.44 | $4.44 | 19,060,590 |
| 2022-12-23 | $4.31 | $4.48 | $4.31 | $4.40 | $4.40 | 24,855,500 |
| 2022-12-22 | $4.41 | $4.46 | $4.33 | $4.34 | $4.34 | 27,659,110 |
| 2022-12-21 | $4.42 | $4.44 | $4.37 | $4.40 | $4.40 | 20,101,620 |
| 2022-12-20 | $4.45 | $4.48 | $4.38 | $4.41 | $4.41 | 23,896,700 |
| 2022-12-19 | $4.58 | $4.60 | $4.42 | $4.45 | $4.45 | 33,506,790 |
| 2022-12-16 | $4.65 | $4.70 | $4.56 | $4.60 | $4.60 | 39,239,390 |
| 2022-12-15 | $4.78 | $4.82 | $4.71 | $4.72 | $4.72 | 36,235,980 |
| 2022-12-14 | $4.68 | $4.82 | $4.67 | $4.80 | $4.80 | 40,284,280 |
| 2022-12-13 | $4.67 | $4.83 | $4.63 | $4.74 | $4.74 | 44,337,110 |
| 2022-12-12 | $4.68 | $4.72 | $4.63 | $4.67 | $4.67 | 25,451,890 |
| 2022-12-09 | $4.77 | $4.79 | $4.66 | $4.70 | $4.70 | 39,101,750 |
| 2022-12-08 | $4.83 | $4.84 | $4.72 | $4.78 | $4.78 | 36,626,680 |
| 2022-12-07 | $4.82 | $4.92 | $4.77 | $4.86 | $4.86 | 43,824,740 |
| 2022-12-06 | $4.87 | $4.91 | $4.81 | $4.82 | $4.82 | 32,479,200 |
| 2022-12-05 | $4.92 | $4.93 | $4.82 | $4.90 | $4.90 | 46,355,580 |
| 2022-12-01 | $4.80 | $4.88 | $4.79 | $4.81 | $4.81 | 35,612,060 |
| 2022-11-30 | $4.80 | $4.81 | $4.72 | $4.74 | $4.74 | 30,147,640 |
| 2022-11-29 | $4.66 | $4.81 | $4.66 | $4.79 | $4.79 | 37,810,050 |
| 2022-11-28 | $4.62 | $4.70 | $4.56 | $4.66 | $4.66 | 28,335,450 |
| 2022-11-25 | $4.69 | $4.74 | $4.66 | $4.71 | $4.71 | 24,863,510 |
| 2022-11-24 | $4.75 | $4.78 | $4.69 | $4.71 | $4.71 | 26,663,110 |
| 2022-11-23 | $4.79 | $4.80 | $4.69 | $4.74 | $4.74 | 37,511,480 |
| 2022-11-22 | $4.85 | $4.90 | $4.76 | $4.79 | $4.79 | 45,635,370 |
| 2022-11-21 | $5.01 | $5.02 | $4.83 | $4.88 | $4.88 | 50,502,080 |
| 2022-11-18 | $5.03 | $5.15 | $4.95 | $4.96 | $4.96 | 68,683,730 |
| 2022-11-17 | $5.09 | $5.11 | $4.93 | $5.06 | $5.06 | 65,658,070 |
| 2022-11-16 | $4.98 | $5.08 | $4.95 | $4.98 | $4.98 | 73,412,690 |
| 2022-11-15 | $4.84 | $4.95 | $4.83 | $4.94 | $4.94 | 53,682,750 |
| 2022-11-14 | $4.91 | $4.94 | $4.81 | $4.87 | $4.87 | 52,889,800 |
| 2022-11-11 | $5.02 | $5.11 | $4.87 | $4.88 | $4.88 | 102,995,450 |
| 2022-11-10 | $4.71 | $4.98 | $4.69 | $4.91 | $4.91 | 91,028,750 |
| 2022-11-09 | $4.77 | $4.81 | $4.72 | $4.74 | $4.74 | 31,961,930 |
| 2022-11-08 | $4.81 | $4.85 | $4.75 | $4.79 | $4.79 | 45,952,870 |
| 2022-11-07 | $4.74 | $4.92 | $4.70 | $4.83 | $4.83 | 81,914,440 |
| 2022-11-04 | $4.61 | $4.75 | $4.60 | $4.71 | $4.71 | 51,928,060 |
| 2022-11-03 | $4.67 | $4.70 | $4.55 | $4.61 | $4.61 | 52,021,920 |
| 2022-11-02 | $4.79 | $4.93 | $4.67 | $4.69 | $4.69 | 106,070,910 |
| 2022-11-01 | $4.42 | $4.53 | $4.36 | $4.53 | $4.53 | 36,933,730 |
| 2022-10-31 | $4.35 | $4.48 | $4.33 | $4.39 | $4.39 | 34,936,420 |
| 2022-10-28 | $4.59 | $4.59 | $4.33 | $4.34 | $4.34 | 57,564,340 |
| 2022-10-27 | $4.48 | $4.68 | $4.48 | $4.64 | $4.64 | 52,180,160 |
| 2022-10-26 | $4.43 | $4.56 | $4.43 | $4.51 | $4.51 | 33,775,900 |
| 2022-10-25 | $4.44 | $4.49 | $4.33 | $4.42 | $4.42 | 29,818,160 |
| 2022-10-24 | $4.48 | $4.58 | $4.43 | $4.46 | $4.46 | 36,297,480 |
| 2022-10-21 | $4.56 | $4.59 | $4.46 | $4.47 | $4.47 | 26,557,780 |
| 2022-10-20 | $4.52 | $4.63 | $4.49 | $4.55 | $4.55 | 30,507,420 |
| 2022-10-19 | $4.63 | $4.63 | $4.55 | $4.55 | $4.55 | 29,685,520 |
| 2022-10-18 | $4.72 | $4.73 | $4.62 | $4.63 | $4.63 | 29,514,190 |
| 2022-10-17 | $4.60 | $4.73 | $4.60 | $4.69 | $4.69 | 33,268,230 |
| 2022-10-14 | $4.62 | $4.68 | $4.59 | $4.64 | $4.64 | 33,793,140 |
| 2022-10-13 | $4.56 | $4.64 | $4.54 | $4.58 | $4.58 | 31,286,980 |
| 2022-10-12 | $4.48 | $4.59 | $4.41 | $4.58 | $4.58 | 34,559,970 |
| 2022-10-11 | $4.42 | $4.52 | $4.36 | $4.48 | $4.48 | 29,155,650 |
| 2022-10-10 | $4.41 | $4.47 | $4.33 | $4.38 | $4.38 | 22,503,430 |
| 2022-09-30 | $4.58 | $4.61 | $4.43 | $4.44 | $4.44 | 33,815,340 |
| 2022-09-29 | $4.66 | $4.71 | $4.53 | $4.56 | $4.56 | 26,336,570 |
| 2022-09-28 | $4.71 | $4.74 | $4.59 | $4.59 | $4.59 | 35,976,280 |
| 2022-09-27 | $4.62 | $4.77 | $4.60 | $4.77 | $4.77 | 37,413,780 |
| 2022-09-26 | $4.66 | $4.72 | $4.55 | $4.59 | $4.59 | 47,299,000 |
| 2022-09-23 | $4.83 | $4.89 | $4.70 | $4.71 | $4.71 | 32,511,590 |
| 2022-09-22 | $4.87 | $4.94 | $4.81 | $4.86 | $4.86 | 26,337,700 |
| 2022-09-21 | $4.82 | $4.92 | $4.73 | $4.89 | $4.89 | 27,981,330 |
| 2022-09-20 | $4.80 | $4.89 | $4.80 | $4.85 | $4.85 | 25,993,380 |
| 2022-09-19 | $4.81 | $4.84 | $4.67 | $4.78 | $4.78 | 35,337,350 |
| 2022-09-16 | $4.93 | $5.00 | $4.84 | $4.84 | $4.84 | 39,434,190 |
| 2022-09-15 | $5.13 | $5.16 | $4.90 | $4.96 | $4.96 | 57,871,620 |
| 2022-09-14 | $5.12 | $5.16 | $5.07 | $5.12 | $5.12 | 39,162,590 |
| 2022-09-13 | $5.20 | $5.28 | $5.18 | $5.22 | $5.22 | 40,435,990 |
| 2022-09-12 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2022-09-09 | $5.20 | $5.23 | $5.10 | $5.21 | $5.21 | 50,939,200 |
| 2022-09-08 | $5.27 | $5.41 | $5.21 | $5.22 | $5.22 | 80,778,860 |
| 2022-09-07 | $5.34 | $5.35 | $5.19 | $5.21 | $5.21 | 83,140,560 |
| 2022-09-06 | $5.32 | $5.43 | $5.25 | $5.37 | $5.37 | 66,764,240 |
| 2022-09-05 | $5.45 | $5.47 | $5.25 | $5.32 | $5.32 | 86,323,320 |
| 2022-09-02 | $5.32 | $5.58 | $5.32 | $5.48 | $5.48 | 94,536,420 |
| 2022-09-01 | $5.41 | $5.51 | $5.30 | $5.31 | $5.31 | 78,654,180 |
| 2022-08-31 | $5.56 | $5.76 | $5.42 | $5.46 | $5.46 | 105,315,150 |
| 2022-08-30 | $5.53 | $5.72 | $5.51 | $5.58 | $5.58 | 84,371,380 |
| 2022-08-29 | $5.53 | $5.58 | $5.39 | $5.53 | $5.53 | 105,817,280 |
| 2022-08-26 | $5.54 | $5.82 | $5.53 | $5.71 | $5.71 | 95,148,990 |
| 2022-08-25 | $5.60 | $5.63 | $5.37 | $5.58 | $5.58 | 73,712,750 |
| 2022-08-24 | $5.77 | $5.79 | $5.51 | $5.55 | $5.55 | 91,609,950 |
| 2022-08-23 | $5.91 | $5.94 | $5.76 | $5.79 | $5.79 | 104,731,770 |
| 2022-08-22 | $5.61 | $6.10 | $5.48 | $5.91 | $5.91 | 199,243,750 |
| 2022-08-19 | $5.55 | $5.78 | $5.54 | $5.62 | $5.62 | 130,802,630 |
| 2022-08-18 | $5.58 | $5.60 | $5.45 | $5.54 | $5.54 | 61,073,300 |
| 2022-08-17 | $5.52 | $5.66 | $5.41 | $5.62 | $5.62 | 81,896,460 |
| 2022-08-16 | $5.59 | $5.64 | $5.47 | $5.52 | $5.52 | 65,070,150 |
| 2022-08-15 | $5.55 | $5.65 | $5.49 | $5.61 | $5.61 | 84,386,590 |
| 2022-08-12 | $5.60 | $5.73 | $5.50 | $5.55 | $5.55 | 119,267,640 |
| 2022-08-11 | $5.11 | $5.65 | $5.10 | $5.62 | $5.62 | 188,416,240 |
| 2022-08-10 | $5.12 | $5.14 | $5.02 | $5.07 | $5.07 | 49,659,030 |
| 2022-08-09 | $5.19 | $5.23 | $5.11 | $5.15 | $5.15 | 47,989,580 |
| 2022-08-08 | $5.29 | $5.32 | $5.19 | $5.23 | $5.23 | 58,480,310 |
| 2022-08-05 | $5.22 | $5.30 | $5.17 | $5.29 | $5.29 | 61,233,460 |
| 2022-08-04 | $5.17 | $5.32 | $5.08 | $5.16 | $5.16 | 65,531,760 |
| 2022-08-03 | $5.25 | $5.37 | $5.13 | $5.15 | $5.15 | 78,226,800 |
| 2022-08-02 | $5.40 | $5.43 | $5.10 | $5.20 | $5.20 | 81,190,330 |
| 2022-08-01 | $5.47 | $5.53 | $5.39 | $5.45 | $5.45 | 46,685,390 |
| 2022-07-29 | $5.61 | $5.63 | $5.43 | $5.45 | $5.45 | 77,566,910 |
| 2022-07-28 | $5.66 | $5.76 | $5.55 | $5.61 | $5.61 | 97,563,640 |
| 2022-07-27 | $5.48 | $5.70 | $5.43 | $5.62 | $5.62 | 92,423,230 |
| 2022-07-26 | $5.36 | $5.55 | $5.27 | $5.48 | $5.48 | 71,732,760 |
| 2022-07-25 | $5.49 | $5.59 | $5.26 | $5.30 | $5.30 | 82,356,810 |
| 2022-07-22 | $5.49 | $5.51 | $5.30 | $5.35 | $5.35 | 79,747,330 |
| 2022-07-21 | $5.40 | $5.53 | $5.25 | $5.45 | $5.45 | 125,128,550 |
| 2022-07-20 | $5.26 | $5.48 | $5.20 | $5.37 | $5.37 | 134,987,090 |
| 2022-07-19 | $5.02 | $5.21 | $5.01 | $5.19 | $5.19 | 99,605,890 |
| 2022-07-18 | $4.76 | $5.04 | $4.75 | $5.00 | $5.00 | 72,138,390 |
| 2022-07-15 | $4.87 | $4.88 | $4.75 | $4.76 | $4.76 | 52,785,830 |
| 2022-07-14 | $4.93 | $4.97 | $4.87 | $4.89 | $4.89 | 42,670,100 |
| 2022-07-13 | $4.90 | $5.01 | $4.90 | $4.93 | $4.93 | 37,568,070 |
| 2022-07-12 | $4.98 | $5.00 | $4.88 | $4.89 | $4.89 | 50,259,990 |
| 2022-07-11 | $5.10 | $5.12 | $4.97 | $5.00 | $5.00 | 61,850,350 |
| 2022-07-08 | $5.13 | $5.25 | $5.10 | $5.15 | $5.15 | 64,353,220 |
| 2022-07-07 | $5.11 | $5.16 | $5.07 | $5.13 | $5.13 | 54,649,850 |
| 2022-07-06 | $5.17 | $5.21 | $5.06 | $5.11 | $5.11 | 56,906,200 |
| 2022-07-05 | $5.28 | $5.30 | $5.09 | $5.18 | $5.18 | 84,499,070 |
| 2022-07-04 | $5.46 | $5.47 | $5.24 | $5.28 | $5.28 | 100,007,060 |
| 2022-07-01 | $5.47 | $5.71 | $5.38 | $5.45 | $5.45 | 130,754,090 |
| 2022-06-30 | $5.36 | $5.58 | $5.29 | $5.50 | $5.50 | 149,685,940 |
| 2022-06-29 | $5.22 | $5.60 | $5.22 | $5.35 | $5.35 | 180,823,990 |
| 2022-06-28 | $5.16 | $5.22 | $5.06 | $5.21 | $5.21 | 89,530,930 |
| 2022-06-27 | $5.04 | $5.24 | $5.04 | $5.14 | $5.14 | 94,850,690 |
| 2022-06-24 | $5.06 | $5.11 | $5.00 | $5.04 | $5.04 | 66,972,910 |
| 2022-06-23 | $5.10 | $5.14 | $4.90 | $5.06 | $5.06 | 80,758,220 |
| 2022-06-22 | $5.20 | $5.31 | $4.97 | $4.98 | $4.98 | 124,994,820 |
| 2022-06-21 | $5.02 | $5.17 | $4.99 | $5.12 | $5.12 | 101,045,840 |
| 2022-06-20 | $4.98 | $5.11 | $4.97 | $5.05 | $5.05 | 74,988,400 |
| 2022-06-17 | $5.14 | $5.14 | $4.92 | $5.03 | $5.03 | 109,723,500 |
| 2022-06-16 | $4.89 | $5.23 | $4.86 | $5.14 | $5.14 | 174,463,720 |
| 2022-06-15 | $4.88 | $4.98 | $4.84 | $4.84 | $4.84 | 59,601,870 |
| 2022-06-14 | $4.85 | $4.90 | $4.70 | $4.88 | $4.88 | 70,261,260 |
| 2022-06-13 | $5.02 | $5.05 | $4.84 | $4.90 | $4.90 | 71,390,900 |
| 2022-06-10 | $4.72 | $5.03 | $4.70 | $5.01 | $5.01 | 97,583,040 |
| 2022-06-09 | $4.89 | $4.89 | $4.71 | $4.78 | $4.78 | 65,863,280 |
| 2022-06-08 | $4.93 | $4.98 | $4.79 | $4.91 | $4.91 | 86,613,350 |
| 2022-06-07 | $5.16 | $5.18 | $4.91 | $4.94 | $4.94 | 131,969,040 |
| 2022-06-06 | $4.89 | $5.23 | $4.87 | $5.20 | $5.20 | 133,652,940 |
| 2022-06-02 | $4.95 | $5.01 | $4.89 | $4.95 | $4.95 | 47,730,240 |
| 2022-06-01 | $5.00 | $5.12 | $4.97 | $5.00 | $5.00 | 65,641,150 |
| 2022-05-31 | $4.95 | $5.07 | $4.87 | $5.06 | $5.06 | 76,080,900 |
| 2022-05-30 | $5.05 | $5.08 | $4.93 | $5.01 | $5.01 | 57,194,660 |
| 2022-05-27 | $5.13 | $5.17 | $4.99 | $5.05 | $5.05 | 98,334,440 |
| 2022-05-26 | $5.07 | $5.20 | $5.00 | $5.19 | $5.19 | 112,659,430 |
| 2022-05-25 | $4.78 | $5.04 | $4.76 | $5.02 | $5.02 | 79,646,500 |
| 2022-05-24 | $5.12 | $5.15 | $4.80 | $4.80 | $4.80 | 82,427,330 |
| 2022-05-23 | $5.18 | $5.30 | $5.10 | $5.11 | $5.11 | 110,112,550 |
| 2022-05-20 | $4.93 | $5.03 | $4.91 | $4.96 | $4.96 | 62,341,530 |
| 2022-05-19 | $4.92 | $4.95 | $4.78 | $4.90 | $4.90 | 91,859,880 |
| 2022-05-18 | $5.04 | $5.18 | $5.01 | $5.03 | $5.03 | 95,960,500 |
| 2022-05-17 | $5.04 | $5.09 | $4.88 | $5.00 | $5.00 | 57,177,890 |
| 2022-05-16 | $5.02 | $5.08 | $4.96 | $5.03 | $5.03 | 60,825,670 |
| 2022-05-13 | $5.05 | $5.08 | $4.93 | $5.00 | $5.00 | 44,367,080 |
| 2022-05-12 | $4.94 | $5.09 | $4.92 | $5.00 | $5.00 | 69,700,080 |
| 2022-05-11 | $5.06 | $5.21 | $4.99 | $5.01 | $5.01 | 100,854,030 |
| 2022-05-10 | $4.95 | $5.12 | $4.94 | $5.09 | $5.09 | 65,295,260 |
| 2022-05-09 | $4.95 | $5.22 | $4.95 | $5.07 | $5.07 | 88,813,550 |
| 2022-05-06 | $4.71 | $4.92 | $4.69 | $4.85 | $4.85 | 69,402,770 |
| 2022-05-05 | $4.74 | $4.92 | $4.71 | $4.84 | $4.84 | 85,134,100 |
| 2022-05-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-05-03 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| 2022-04-29 | $4.64 | $4.89 | $4.55 | $4.82 | $4.82 | 124,499,190 |
| 2022-04-28 | $4.29 | $4.54 | $4.22 | $4.50 | $4.50 | 100,616,250 |
| 2022-04-27 | $4.05 | $4.37 | $3.98 | $4.35 | $4.35 | 79,881,400 |
| 2022-04-26 | $4.40 | $4.49 | $4.10 | $4.14 | $4.14 | 81,054,090 |
| 2022-04-25 | $4.66 | $4.73 | $4.39 | $4.40 | $4.40 | 79,886,140 |
| 2022-04-22 | $4.73 | $4.82 | $4.67 | $4.75 | $4.75 | 49,715,350 |
| 2022-04-21 | $4.92 | $5.01 | $4.73 | $4.76 | $4.76 | 61,304,120 |
| 2022-04-20 | $5.08 | $5.18 | $4.96 | $4.98 | $4.98 | 63,911,930 |
| 2022-04-19 | $4.91 | $5.15 | $4.87 | $5.08 | $5.08 | 69,882,000 |
| 2022-04-18 | $4.88 | $4.96 | $4.75 | $4.94 | $4.94 | 47,547,190 |
| 2022-04-15 | $5.05 | $5.08 | $4.83 | $4.89 | $4.89 | 89,342,420 |
| 2022-04-14 | $5.17 | $5.19 | $5.09 | $5.12 | $5.12 | 56,581,460 |
| 2022-04-13 | $5.45 | $5.45 | $5.11 | $5.12 | $5.12 | 98,343,390 |
| 2022-04-12 | $5.49 | $5.61 | $5.31 | $5.50 | $5.50 | 80,621,450 |
| 2022-04-11 | $5.65 | $5.72 | $5.36 | $5.42 | $5.42 | 103,476,100 |
| 2022-04-08 | $6.09 | $6.10 | $5.67 | $5.69 | $5.69 | 175,732,790 |
| 2022-04-07 | $6.24 | $6.38 | $6.15 | $6.15 | $6.15 | 155,475,800 |
| 2022-04-06 | $6.28 | $6.48 | $6.18 | $6.25 | $6.25 | 177,223,870 |
| 2022-04-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-04-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-04-01 | $5.80 | $6.46 | $5.73 | $6.34 | $6.34 | 257,923,620 |
| 2022-03-31 | $5.98 | $6.02 | $5.83 | $5.88 | $5.88 | 104,977,010 |
| 2022-03-30 | $5.83 | $6.06 | $5.72 | $6.04 | $6.04 | 142,922,750 |
| 2022-03-29 | $5.92 | $5.95 | $5.76 | $5.80 | $5.80 | 91,238,940 |
| 2022-03-28 | $5.77 | $6.01 | $5.75 | $5.91 | $5.91 | 125,421,040 |
| 2022-03-25 | $5.74 | $5.95 | $5.72 | $5.84 | $5.84 | 102,453,430 |
| 2022-03-24 | $5.76 | $5.83 | $5.67 | $5.74 | $5.74 | 82,473,800 |
| 2022-03-23 | $5.90 | $6.02 | $5.80 | $5.83 | $5.83 | 104,497,780 |
| 2022-03-22 | $5.88 | $6.02 | $5.81 | $5.91 | $5.91 | 111,986,100 |
| 2022-03-21 | $5.70 | $6.02 | $5.67 | $5.95 | $5.95 | 152,358,200 |
| 2022-03-18 | $5.75 | $5.82 | $5.65 | $5.71 | $5.71 | 111,394,360 |
| 2022-03-17 | $5.85 | $5.97 | $5.64 | $5.72 | $5.72 | 203,829,320 |
| 2022-03-16 | $5.23 | $5.55 | $5.13 | $5.48 | $5.48 | 127,935,810 |
| 2022-03-15 | $5.38 | $5.46 | $5.13 | $5.13 | $5.13 | 102,584,710 |
| 2022-03-14 | $5.55 | $5.66 | $5.43 | $5.45 | $5.45 | 78,203,160 |
| 2022-03-11 | $5.38 | $5.66 | $5.31 | $5.60 | $5.60 | 92,067,140 |
| 2022-03-10 | $5.70 | $5.74 | $5.49 | $5.50 | $5.50 | 92,197,900 |
| 2022-03-09 | $5.44 | $5.64 | $5.15 | $5.56 | $5.56 | 123,212,600 |
| 2022-03-08 | $5.77 | $5.83 | $5.42 | $5.42 | $5.42 | 126,619,910 |
| 2022-03-07 | $5.86 | $5.99 | $5.77 | $5.81 | $5.81 | 101,046,800 |
| 2022-03-04 | $5.75 | $6.25 | $5.70 | $6.02 | $6.02 | 180,716,550 |
| 2022-03-03 | $6.02 | $6.06 | $5.80 | $5.82 | $5.82 | 95,380,450 |
| 2022-03-02 | $6.02 | $6.10 | $5.94 | $6.02 | $6.02 | 101,241,650 |
| 2022-03-01 | $5.76 | $6.09 | $5.73 | $6.08 | $6.08 | 165,840,140 |
| 2022-02-28 | $5.86 | $5.95 | $5.68 | $5.76 | $5.76 | 90,143,180 |
| 2022-02-25 | $5.85 | $5.91 | $5.75 | $5.81 | $5.81 | 100,115,070 |
| 2022-02-24 | $6.10 | $6.16 | $5.67 | $5.78 | $5.78 | 195,301,470 |
| 2022-02-23 | $6.14 | $6.29 | $6.14 | $6.17 | $6.17 | 126,668,420 |
| 2022-02-22 | $6.45 | $6.46 | $6.09 | $6.14 | $6.14 | 186,907,790 |
| 2022-02-21 | $6.43 | $6.61 | $6.35 | $6.61 | $6.61 | 154,291,600 |
| 2022-02-18 | $6.43 | $6.59 | $6.38 | $6.49 | $6.49 | 164,366,750 |
| 2022-02-17 | $7.05 | $7.07 | $6.54 | $6.54 | $6.54 | 287,068,380 |
| 2022-02-16 | $6.89 | $7.30 | $6.78 | $7.15 | $7.15 | 249,348,000 |
| 2022-02-15 | $6.93 | $7.37 | $6.88 | $7.00 | $7.00 | 256,603,780 |
| 2022-02-14 | $7.40 | $7.63 | $6.87 | $6.89 | $6.89 | 327,344,580 |
| 2022-02-11 | $6.79 | $7.30 | $6.52 | $7.05 | $7.05 | 349,397,250 |
| 2022-02-10 | $6.50 | $7.14 | $6.37 | $6.79 | $6.79 | 307,350,950 |
| 2022-02-09 | $6.23 | $6.64 | $6.16 | $6.59 | $6.59 | 269,297,290 |
| 2022-02-08 | $6.13 | $6.29 | $6.02 | $6.28 | $6.28 | 185,587,470 |
| 2022-02-07 | $6.31 | $6.35 | $5.93 | $6.20 | $6.20 | 230,518,710 |
| 2022-02-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-02-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-02-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-02-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-01-28 | $6.24 | $6.59 | $6.03 | $6.34 | $6.34 | 306,220,000 |
| 2022-01-27 | $6.18 | $6.33 | $5.86 | $6.11 | $6.11 | 290,010,310 |
| 2022-01-26 | $6.50 | $6.56 | $6.03 | $6.08 | $6.08 | 217,981,120 |
| 2022-01-25 | $6.89 | $6.98 | $6.31 | $6.35 | $6.35 | 272,111,030 |
| 2022-01-24 | $6.91 | $6.99 | $6.67 | $6.79 | $6.79 | 239,662,630 |
| 2022-01-21 | $7.71 | $7.86 | $6.89 | $6.91 | $6.91 | 374,608,850 |
| 2022-01-20 | $7.89 | $8.10 | $7.61 | $7.67 | $7.67 | 379,926,210 |
| 2022-01-19 | $8.19 | $8.32 | $7.85 | $8.16 | $8.16 | 452,132,940 |
| 2022-01-18 | $8.50 | $8.72 | $7.66 | $8.07 | $8.07 | 695,504,470 |
| 2022-01-17 | $7.50 | $8.41 | $7.25 | $8.41 | $8.41 | 721,478,880 |
| 2022-01-14 | $5.75 | $7.01 | $5.70 | $7.01 | $7.01 | 568,335,720 |
| 2022-01-13 | $5.86 | $6.05 | $5.77 | $5.84 | $5.84 | 173,189,790 |
| 2022-01-12 | $5.80 | $5.88 | $5.69 | $5.76 | $5.76 | 136,080,010 |
| 2022-01-11 | $6.00 | $6.05 | $5.72 | $5.81 | $5.81 | 165,643,270 |
| 2022-01-10 | $6.15 | $6.15 | $5.80 | $5.99 | $5.99 | 147,625,060 |
| 2022-01-07 | $6.50 | $6.73 | $6.10 | $6.16 | $6.16 | 211,045,410 |
| 2022-01-06 | $6.43 | $6.62 | $6.11 | $6.55 | $6.55 | 220,142,980 |
| 2022-01-05 | $6.45 | $6.86 | $6.29 | $6.52 | $6.52 | 305,066,920 |
| 2022-01-04 | $6.60 | $6.77 | $6.36 | $6.54 | $6.54 | 303,308,080 |
| 2022-01-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2021-12-31 | $6.40 | $6.48 | $6.22 | $6.33 | $6.33 | 212,115,360 |
| 2021-12-30 | $5.99 | $6.40 | $5.95 | $6.30 | $6.30 | 268,917,790 |
| 2021-12-29 | $5.95 | $6.31 | $5.90 | $6.04 | $6.04 | 214,172,890 |
| 2021-12-28 | $6.02 | $6.13 | $5.89 | $5.98 | $5.98 | 172,173,620 |
| 2021-12-27 | $6.40 | $6.45 | $5.81 | $5.94 | $5.94 | 210,087,610 |
| 2021-12-24 | $6.62 | $6.80 | $6.30 | $6.35 | $6.35 | 244,929,860 |
| 2021-12-22 | $5.90 | $6.32 | $5.78 | $6.21 | $6.21 | 278,686,260 |
| 2021-12-21 | $5.70 | $5.91 | $5.68 | $5.78 | $5.78 | 164,807,230 |
| 2021-12-20 | $5.93 | $6.18 | $5.71 | $5.76 | $5.76 | 196,235,950 |
| 2021-12-17 | $5.95 | $6.21 | $5.85 | $5.88 | $5.88 | 245,836,080 |
| 2021-12-16 | $5.85 | $6.22 | $5.79 | $6.03 | $6.03 | 307,339,240 |
| 2021-12-15 | $5.78 | $6.08 | $5.63 | $5.81 | $5.81 | 319,881,680 |
| 2021-12-14 | $5.51 | $5.69 | $5.36 | $5.55 | $5.55 | 261,826,140 |
| 2021-12-13 | $5.23 | $5.81 | $5.18 | $5.50 | $5.50 | 387,359,690 |
| 2021-12-08 | $4.55 | $4.72 | $4.48 | $4.66 | $4.66 | 53,012,720 |
| 2021-12-07 | $4.53 | $4.62 | $4.48 | $4.52 | $4.52 | 48,570,930 |
| 2021-12-06 | $4.75 | $4.76 | $4.38 | $4.55 | $4.55 | 90,412,880 |
| 2021-12-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 60,338,730 |
| 2021-12-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 84,831,960 |
| 2021-12-01 | $4.69 | $5.08 | $4.69 | $4.97 | $4.97 | 145,214,950 |
| 2021-11-30 | $4.88 | $4.93 | $4.69 | $4.74 | $4.74 | 90,789,930 |
| 2021-11-29 | $4.70 | $4.77 | $4.65 | $4.70 | $4.70 | 72,774,170 |
| 2021-11-26 | $4.92 | $4.97 | $4.77 | $4.78 | $4.78 | 111,347,120 |
| 2021-11-25 | $5.26 | $5.29 | $4.90 | $4.96 | $4.96 | 167,051,060 |
| 2021-11-24 | $5.01 | $5.36 | $4.99 | $5.21 | $5.21 | 208,213,800 |
| 2021-11-23 | $5.02 | $5.12 | $4.87 | $5.03 | $5.03 | 121,321,760 |
| 2021-11-22 | $5.08 | $5.13 | $5.00 | $5.07 | $5.07 | 127,628,550 |
| 2021-11-19 | $4.90 | $5.28 | $4.84 | $5.08 | $5.08 | 195,176,210 |
| 2021-11-18 | $5.07 | $5.15 | $4.88 | $4.97 | $4.97 | 143,754,090 |
| 2021-11-17 | $4.92 | $5.20 | $4.92 | $5.00 | $5.00 | 150,403,870 |
| 2021-11-16 | $5.09 | $5.50 | $4.97 | $4.99 | $4.99 | 203,854,360 |
| 2021-11-15 | $4.97 | $5.07 | $4.77 | $5.04 | $5.04 | 151,477,520 |
| 2021-11-12 | $4.99 | $5.12 | $4.88 | $5.00 | $5.00 | 150,151,110 |
| 2021-11-11 | $4.81 | $5.24 | $4.74 | $4.99 | $4.99 | 201,552,720 |
| 2021-11-10 | $4.65 | $4.98 | $4.64 | $4.90 | $4.90 | 161,575,630 |
| 2021-11-09 | $4.61 | $4.72 | $4.56 | $4.61 | $4.61 | 70,814,780 |
| 2021-11-08 | $4.54 | $4.75 | $4.46 | $4.64 | $4.64 | 112,738,780 |
| 2021-11-05 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 154,052,290 |
| 2021-11-04 | $4.20 | $4.48 | $4.14 | $4.46 | $4.46 | 78,920,060 |
| 2021-11-03 | $4.12 | $4.32 | $4.11 | $4.20 | $4.20 | 46,267,930 |
| 2021-11-02 | $4.25 | $4.26 | $4.10 | $4.11 | $4.11 | 40,957,020 |
| 2021-11-01 | $4.11 | $4.34 | $4.08 | $4.25 | $4.25 | 56,095,430 |
| 2021-10-29 | $3.99 | $4.24 | $3.97 | $4.11 | $4.11 | 42,886,900 |
| 2021-10-28 | $4.03 | $4.10 | $3.95 | $4.00 | $4.00 | 29,372,420 |
| 2021-10-27 | $4.10 | $4.11 | $3.94 | $3.98 | $3.98 | 34,694,790 |
| 2021-10-26 | $4.15 | $4.19 | $4.05 | $4.07 | $4.07 | 27,369,750 |
| 2021-10-25 | $4.06 | $4.20 | $3.99 | $4.16 | $4.16 | 39,804,480 |
| 2021-10-22 | $4.14 | $4.15 | $4.07 | $4.08 | $4.08 | 25,977,770 |
| 2021-10-21 | $4.27 | $4.30 | $4.09 | $4.11 | $4.11 | 50,169,410 |
| 2021-10-20 | $4.34 | $4.38 | $4.26 | $4.29 | $4.29 | 26,056,260 |
| 2021-10-19 | $4.19 | $4.41 | $4.19 | $4.35 | $4.35 | 38,438,260 |
| 2021-10-18 | $4.20 | $4.26 | $4.15 | $4.21 | $4.21 | 23,318,980 |
| 2021-10-15 | $4.28 | $4.31 | $4.18 | $4.20 | $4.20 | 22,591,950 |
| 2021-10-14 | $4.30 | $4.32 | $4.25 | $4.26 | $4.26 | 20,463,020 |
| 2021-10-13 | $4.24 | $4.28 | $4.19 | $4.26 | $4.26 | 22,974,680 |
| 2021-10-12 | $4.23 | $4.28 | $4.11 | $4.25 | $4.25 | 40,816,990 |
| 2021-10-11 | $4.25 | $4.36 | $4.19 | $4.19 | $4.19 | 41,252,010 |
| 2021-10-08 | $4.46 | $4.53 | $4.24 | $4.27 | $4.27 | 53,538,130 |
| 2021-10-07 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2021-10-06 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
| 2021-09-30 | $4.35 | $4.46 | $4.34 | $4.42 | $4.42 | 27,716,740 |
| 2021-09-29 | $4.45 | $4.49 | $4.36 | $4.36 | $4.36 | 26,057,330 |
| 2021-09-28 | $4.42 | $4.53 | $4.41 | $4.46 | $4.46 | 23,960,670 |
| 2021-09-27 | $4.60 | $4.63 | $4.39 | $4.46 | $4.46 | 38,211,910 |
| 2021-09-24 | $4.70 | $4.73 | $4.57 | $4.59 | $4.59 | 56,074,900 |
| 2021-09-23 | $4.96 | $5.08 | $4.77 | $4.80 | $4.80 | 78,792,990 |
| 2021-09-22 | $4.65 | $4.73 | $4.58 | $4.66 | $4.66 | 31,266,110 |
| 2021-09-21 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2021-09-20 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2021-09-17 | $4.87 | $4.87 | $4.58 | $4.64 | $4.64 | 60,418,370 |
| 2021-09-16 | $4.84 | $4.95 | $4.81 | $4.88 | $4.88 | 44,882,690 |
| 2021-09-15 | $4.81 | $4.91 | $4.80 | $4.85 | $4.85 | 37,012,800 |
| 2021-09-14 | $4.93 | $5.05 | $4.83 | $4.84 | $4.84 | 62,527,660 |
| 2021-09-13 | $4.90 | $5.09 | $4.85 | $4.98 | $4.98 | 69,537,960 |
| 2021-09-10 | $4.94 | $5.05 | $4.89 | $4.92 | $4.92 | 62,759,340 |
| 2021-09-09 | $5.08 | $5.08 | $4.72 | $5.00 | $5.00 | 150,123,470 |
| 2021-09-08 | $5.11 | $5.40 | $5.02 | $5.39 | $5.39 | 160,929,720 |
| 2021-09-07 | $4.83 | $5.12 | $4.78 | $5.08 | $5.08 | 122,612,340 |
| 2021-09-06 | $4.95 | $4.95 | $4.75 | $4.79 | $4.79 | 59,030,810 |
| 2021-09-03 | $5.11 | $5.21 | $4.85 | $4.90 | $4.90 | 81,781,420 |
| 2021-09-02 | $4.86 | $5.11 | $4.79 | $5.01 | $5.01 | 78,551,070 |
| 2021-09-01 | $4.87 | $4.98 | $4.77 | $4.89 | $4.89 | 70,827,500 |
| 2021-08-31 | $4.73 | $5.04 | $4.68 | $4.94 | $4.94 | 103,592,560 |
| 2021-08-30 | $4.91 | $5.06 | $4.73 | $4.74 | $4.74 | 95,715,840 |
| 2021-08-27 | $5.01 | $5.04 | $4.68 | $4.71 | $4.71 | 87,980,180 |
| 2021-08-26 | $4.71 | $5.27 | $4.69 | $4.90 | $4.90 | 143,797,100 |
| 2021-08-25 | $4.71 | $4.85 | $4.51 | $4.73 | $4.73 | 111,688,790 |
| 2021-08-24 | $5.31 | $5.33 | $4.58 | $4.76 | $4.76 | 230,409,740 |
| 2021-08-23 | $4.85 | $5.45 | $4.85 | $5.41 | $5.41 | 165,880,090 |
| 2021-08-20 | $4.80 | $4.92 | $4.76 | $4.84 | $4.84 | 53,176,550 |
| 2021-08-19 | $4.77 | $4.97 | $4.72 | $4.82 | $4.82 | 65,868,230 |
| 2021-08-18 | $4.85 | $4.92 | $4.71 | $4.79 | $4.79 | 61,658,960 |
| 2021-08-17 | $5.10 | $5.14 | $4.72 | $4.75 | $4.75 | 94,412,610 |
| 2021-08-16 | $5.12 | $5.25 | $4.93 | $4.99 | $4.99 | 139,328,700 |
| 2021-08-13 | $4.64 | $5.38 | $4.63 | $5.19 | $5.19 | 192,316,020 |
| 2021-08-12 | $4.62 | $4.69 | $4.51 | $4.61 | $4.61 | 66,897,050 |
| 2021-08-11 | $4.43 | $4.68 | $4.41 | $4.60 | $4.60 | 86,387,270 |
| 2021-08-10 | $4.08 | $4.51 | $4.05 | $4.45 | $4.45 | 113,707,770 |
| 2021-08-09 | $3.91 | $4.13 | $3.90 | $4.09 | $4.09 | 71,695,470 |
| 2021-08-06 | $3.90 | $3.98 | $3.86 | $3.90 | $3.90 | 53,533,130 |
| 2021-08-05 | $4.07 | $4.08 | $3.92 | $3.94 | $3.94 | 60,082,310 |
| 2021-08-04 | $4.16 | $4.21 | $4.05 | $4.08 | $4.08 | 69,422,720 |
| 2021-08-03 | $4.20 | $4.29 | $4.13 | $4.17 | $4.17 | 52,250,350 |
| 2021-08-02 | $4.14 | $4.25 | $4.11 | $4.24 | $4.24 | 45,861,300 |
| 2021-07-30 | $4.25 | $4.32 | $4.11 | $4.19 | $4.19 | 75,332,310 |
| 2021-07-29 | $4.35 | $4.40 | $4.22 | $4.29 | $4.29 | 53,557,110 |
| 2021-07-28 | $4.60 | $4.66 | $4.18 | $4.27 | $4.27 | 75,151,350 |
| 2021-07-27 | $4.63 | $4.79 | $4.58 | $4.58 | $4.58 | 65,762,440 |
| 2021-07-26 | $4.55 | $4.75 | $4.52 | $4.63 | $4.63 | 75,944,560 |
| 2021-07-23 | $5.15 | $5.20 | $4.60 | $4.60 | $4.60 | 118,317,680 |
| 2021-07-22 | $4.98 | $5.32 | $4.88 | $5.15 | $5.15 | 100,472,380 |
| 2021-07-21 | $4.87 | $5.10 | $4.86 | $5.00 | $5.00 | 65,063,680 |
| 2021-07-20 | $4.93 | $5.10 | $4.87 | $4.92 | $4.92 | 50,414,430 |
| 2021-07-19 | $5.09 | $5.14 | $4.84 | $5.04 | $5.04 | 67,857,050 |
| 2021-07-16 | $5.10 | $5.21 | $5.04 | $5.08 | $5.08 | 56,648,930 |
| 2021-07-15 | $5.15 | $5.28 | $5.02 | $5.12 | $5.12 | 85,037,700 |
| 2021-07-14 | $5.26 | $5.58 | $5.21 | $5.25 | $5.25 | 145,074,380 |
| 2021-07-13 | $5.10 | $5.25 | $5.06 | $5.25 | $5.25 | 92,711,010 |
| 2021-07-12 | $5.16 | $5.30 | $5.00 | $5.09 | $5.09 | 84,549,070 |
| 2021-07-09 | $5.24 | $5.27 | $5.07 | $5.10 | $5.10 | 98,173,700 |
| 2021-07-08 | $5.10 | $5.50 | $4.99 | $5.30 | $5.30 | 162,883,210 |
| 2021-07-07 | $5.06 | $5.17 | $4.86 | $5.12 | $5.12 | 100,102,860 |
| 2021-07-06 | $4.80 | $5.35 | $4.73 | $5.13 | $5.13 | 150,716,260 |
| 2021-07-05 | $4.88 | $4.99 | $4.66 | $4.81 | $4.81 | 79,172,210 |
| 2021-07-02 | $4.80 | $4.97 | $4.76 | $4.89 | $4.89 | 73,736,410 |
| 2021-07-01 | $4.99 | $5.18 | $4.80 | $4.82 | $4.82 | 93,409,810 |
| 2021-06-30 | $5.16 | $5.16 | $4.97 | $4.99 | $4.99 | 93,989,800 |
| 2021-06-29 | $5.10 | $5.17 | $5.00 | $5.15 | $5.15 | 102,609,680 |
| 2021-06-28 | $4.71 | $5.23 | $4.64 | $5.08 | $5.08 | 154,028,890 |
| 2021-06-25 | $4.67 | $4.76 | $4.54 | $4.75 | $4.75 | 79,671,510 |
| 2021-06-24 | $4.88 | $4.92 | $4.65 | $4.67 | $4.67 | 111,084,940 |
| 2021-06-23 | $4.87 | $4.98 | $4.80 | $4.93 | $4.93 | 103,400,460 |
| 2021-06-22 | $5.11 | $5.19 | $4.87 | $4.90 | $4.90 | 154,658,560 |
| 2021-06-21 | $5.23 | $5.42 | $5.05 | $5.13 | $5.13 | 245,292,180 |
| 2021-06-18 | $4.46 | $5.23 | $4.38 | $5.23 | $5.23 | 319,150,470 |
| 2021-06-17 | $4.49 | $4.51 | $4.32 | $4.36 | $4.36 | 97,819,750 |
| 2021-06-16 | $4.42 | $4.70 | $4.25 | $4.53 | $4.53 | 163,910,960 |
| 2021-06-15 | $4.93 | $5.20 | $4.44 | $4.49 | $4.49 | 203,907,490 |
| 2021-06-14 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2021-06-11 | $4.41 | $4.61 | $4.34 | $4.46 | $4.46 | 129,055,740 |
| 2021-06-10 | $4.31 | $4.48 | $4.22 | $4.36 | $4.36 | 116,063,360 |
| 2021-06-09 | $3.95 | $4.33 | $3.91 | $4.27 | $4.27 | 116,430,910 |
| 2021-06-08 | $4.02 | $4.07 | $3.95 | $3.97 | $3.97 | 42,294,000 |
| 2021-06-07 | $4.00 | $4.14 | $3.98 | $4.01 | $4.01 | 48,896,790 |
| 2021-06-04 | $3.97 | $4.14 | $3.92 | $4.04 | $4.04 | 72,995,760 |
| 2021-06-03 | $3.88 | $4.08 | $3.80 | $3.93 | $3.93 | 64,317,630 |
| 2021-06-02 | $3.92 | $3.95 | $3.84 | $3.85 | $3.85 | 43,852,090 |
| 2021-06-01 | $3.99 | $4.05 | $3.89 | $3.94 | $3.94 | 53,087,020 |
| 2021-05-31 | $3.96 | $4.14 | $3.91 | $3.99 | $3.99 | 67,851,900 |
| 2021-05-28 | $4.10 | $4.10 | $3.96 | $3.96 | $3.96 | 61,770,210 |
| 2021-05-27 | $3.96 | $4.17 | $3.93 | $4.10 | $4.10 | 104,086,620 |
| 2021-05-26 | $3.73 | $4.04 | $3.73 | $3.93 | $3.93 | 121,041,190 |
| 2021-05-25 | $3.70 | $3.83 | $3.57 | $3.76 | $3.76 | 77,451,320 |
| 2021-05-24 | $3.71 | $3.74 | $3.64 | $3.70 | $3.70 | 51,745,640 |
| 2021-05-21 | $3.66 | $3.83 | $3.64 | $3.70 | $3.70 | 80,070,570 |
| 2021-05-20 | $3.39 | $3.75 | $3.35 | $3.66 | $3.66 | 92,173,230 |
| 2021-05-19 | $3.38 | $3.50 | $3.35 | $3.39 | $3.39 | 43,889,890 |
| 2021-05-18 | $3.38 | $3.43 | $3.25 | $3.37 | $3.37 | 57,411,280 |
| 2021-05-17 | $3.75 | $3.77 | $3.20 | $3.44 | $3.44 | 128,309,320 |
| 2021-05-14 | $3.83 | $3.90 | $3.75 | $3.79 | $3.79 | 52,790,330 |
| 2021-05-13 | $3.71 | $3.90 | $3.68 | $3.84 | $3.84 | 74,585,140 |
| 2021-05-12 | $3.53 | $3.78 | $3.48 | $3.73 | $3.73 | 65,227,790 |
| 2021-05-11 | $3.59 | $3.64 | $3.52 | $3.55 | $3.55 | 35,844,860 |
| 2021-05-10 | $3.64 | $3.71 | $3.53 | $3.58 | $3.58 | 46,613,140 |
| 2021-05-07 | $3.48 | $3.72 | $3.46 | $3.63 | $3.63 | 67,766,710 |
| 2021-05-06 | $3.48 | $3.60 | $3.46 | $3.47 | $3.47 | 37,760,850 |
| 2021-05-05 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-05-04 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-04-30 | $3.52 | $3.52 | $3.43 | $3.47 | $3.47 | 40,562,340 |
| 2021-04-29 | $3.67 | $3.72 | $3.49 | $3.51 | $3.51 | 49,742,160 |
| 2021-04-28 | $3.58 | $3.75 | $3.51 | $3.65 | $3.65 | 56,866,070 |
| 2021-04-27 | $3.71 | $3.73 | $3.52 | $3.53 | $3.53 | 58,847,960 |
| 2021-04-26 | $3.55 | $3.82 | $3.53 | $3.68 | $3.68 | 109,038,190 |
| 2021-04-23 | $3.76 | $3.78 | $3.62 | $3.63 | $3.63 | 83,087,770 |
| 2021-04-22 | $3.66 | $3.85 | $3.64 | $3.77 | $3.77 | 91,452,050 |
| 2021-04-21 | $3.65 | $3.92 | $3.62 | $3.68 | $3.68 | 111,449,460 |
| 2021-04-20 | $3.48 | $3.76 | $3.44 | $3.66 | $3.66 | 104,730,930 |
| 2021-04-19 | $3.53 | $3.59 | $3.48 | $3.49 | $3.49 | 52,636,050 |
| 2021-04-16 | $3.25 | $3.55 | $3.22 | $3.55 | $3.55 | 116,932,180 |
| 2021-04-15 | $3.25 | $3.32 | $3.21 | $3.24 | $3.24 | 33,838,690 |
| 2021-04-14 | $3.16 | $3.29 | $3.12 | $3.24 | $3.24 | 32,655,320 |
| 2021-04-13 | $3.21 | $3.23 | $3.14 | $3.16 | $3.16 | 31,329,690 |
| 2021-04-12 | $3.30 | $3.32 | $3.22 | $3.23 | $3.23 | 27,461,190 |
| 2021-04-09 | $3.23 | $3.29 | $3.19 | $3.27 | $3.27 | 26,854,840 |
| 2021-04-08 | $3.31 | $3.33 | $3.24 | $3.24 | $3.24 | 28,084,410 |
| 2021-04-07 | $3.30 | $3.33 | $3.22 | $3.31 | $3.31 | 40,906,740 |
| 2021-04-06 | $3.31 | $3.32 | $3.26 | $3.29 | $3.29 | 24,890,680 |
| 2021-04-05 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 0 |
| 2021-04-02 | $3.28 | $3.32 | $3.25 | $3.31 | $3.31 | 26,419,260 |
| 2021-04-01 | $3.27 | $3.29 | $3.23 | $3.28 | $3.28 | 22,036,190 |
| 2021-03-31 | $3.21 | $3.32 | $3.21 | $3.25 | $3.25 | 25,798,240 |
| 2021-03-30 | $3.35 | $3.35 | $3.21 | $3.24 | $3.24 | 46,516,130 |
| 2021-03-29 | $3.45 | $3.50 | $3.36 | $3.37 | $3.37 | 48,263,700 |
| 2021-03-26 | $3.50 | $3.52 | $3.43 | $3.48 | $3.48 | 59,161,330 |
| 2021-03-25 | $3.51 | $3.72 | $3.49 | $3.56 | $3.56 | 98,220,840 |
| 2021-03-24 | $3.41 | $3.65 | $3.36 | $3.61 | $3.61 | 111,581,100 |
| 2021-03-23 | $3.47 | $3.53 | $3.39 | $3.40 | $3.40 | 48,272,720 |
| 2021-03-22 | $3.40 | $3.55 | $3.37 | $3.47 | $3.47 | 72,355,070 |
| 2021-03-19 | $3.42 | $3.55 | $3.36 | $3.42 | $3.42 | 64,300,960 |
| 2021-03-18 | $3.50 | $3.50 | $3.37 | $3.38 | $3.38 | 52,393,390 |
| 2021-03-17 | $3.39 | $3.60 | $3.38 | $3.46 | $3.46 | 74,745,400 |
| 2021-03-16 | $3.40 | $3.45 | $3.34 | $3.39 | $3.39 | 68,073,770 |
| 2021-03-15 | $3.03 | $3.51 | $3.02 | $3.39 | $3.39 | 122,510,110 |
| 2021-03-12 | $3.09 | $3.10 | $3.03 | $3.05 | $3.05 | 25,137,230 |
| 2021-03-11 | $3.02 | $3.11 | $2.96 | $3.09 | $3.09 | 33,423,510 |
| 2021-03-10 | $3.19 | $3.21 | $3.01 | $3.02 | $3.02 | 50,466,290 |
| 2021-03-09 | $3.25 | $3.28 | $3.14 | $3.17 | $3.17 | 48,231,180 |
| 2021-03-08 | $3.38 | $3.41 | $3.24 | $3.26 | $3.26 | 53,152,170 |
| 2021-03-05 | $3.19 | $3.37 | $3.19 | $3.36 | $3.36 | 67,397,520 |
| 2021-03-04 | $3.20 | $3.26 | $3.18 | $3.20 | $3.20 | 34,154,100 |
| 2021-03-03 | $3.20 | $3.24 | $3.16 | $3.23 | $3.23 | 37,406,070 |
| 2021-03-02 | $3.34 | $3.34 | $3.19 | $3.20 | $3.20 | 46,582,300 |
| 2021-03-01 | $3.27 | $3.35 | $3.26 | $3.34 | $3.34 | 49,283,020 |
| 2021-02-26 | $3.29 | $3.41 | $3.28 | $3.30 | $3.30 | 54,664,860 |
| 2021-02-25 | $3.42 | $3.47 | $3.27 | $3.33 | $3.33 | 61,274,290 |
| 2021-02-24 | $3.32 | $3.53 | $3.30 | $3.40 | $3.40 | 77,635,880 |
| 2021-02-23 | $3.47 | $3.58 | $3.31 | $3.33 | $3.33 | 72,743,430 |
| 2021-02-22 | $3.42 | $3.62 | $3.37 | $3.46 | $3.46 | 124,035,420 |
| 2021-02-19 | $3.05 | $3.44 | $3.01 | $3.37 | $3.37 | 118,845,550 |
| 2021-02-18 | $2.96 | $3.12 | $2.93 | $3.04 | $3.04 | 73,497,320 |
| 2021-02-17 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-16 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-15 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-12 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-11 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-10 | $2.87 | $2.95 | $2.85 | $2.87 | $2.87 | 48,034,330 |
| 2021-02-09 | $2.99 | $2.99 | $2.85 | $2.89 | $2.89 | 60,807,810 |
| 2021-02-08 | $3.06 | $3.17 | $2.96 | $2.97 | $2.97 | 75,937,280 |
| 2021-02-05 | $2.90 | $3.30 | $2.86 | $3.10 | $3.10 | 133,614,810 |
| 2021-02-04 | $2.83 | $2.94 | $2.70 | $2.92 | $2.92 | 78,443,700 |
| 2021-02-03 | $2.86 | $2.96 | $2.76 | $2.79 | $2.79 | 68,380,690 |
| 2021-02-02 | $2.90 | $2.91 | $2.76 | $2.83 | $2.83 | 69,978,000 |
| 2021-02-01 | $2.90 | $3.12 | $2.83 | $2.89 | $2.89 | 62,842,210 |
| 2021-01-29 | $3.16 | $3.18 | $2.98 | $3.01 | $3.01 | 57,302,460 |
| 2021-01-28 | $3.12 | $3.24 | $3.08 | $3.14 | $3.14 | 51,597,600 |
| 2021-01-27 | $3.07 | $3.20 | $3.03 | $3.11 | $3.11 | 45,743,780 |
| 2021-01-26 | $3.08 | $3.16 | $3.07 | $3.10 | $3.10 | 37,625,830 |
| 2021-01-25 | $3.21 | $3.25 | $3.07 | $3.07 | $3.07 | 56,457,210 |
| 2021-01-22 | $3.30 | $3.30 | $3.17 | $3.20 | $3.20 | 52,127,950 |
| 2021-01-21 | $3.30 | $3.39 | $3.27 | $3.31 | $3.31 | 46,026,650 |
| 2021-01-20 | $3.35 | $3.37 | $3.27 | $3.30 | $3.30 | 41,579,760 |
| 2021-01-19 | $3.20 | $3.43 | $3.18 | $3.32 | $3.32 | 82,290,950 |
| 2021-01-18 | $3.17 | $3.28 | $3.14 | $3.21 | $3.21 | 47,812,130 |
| 2021-01-15 | $3.15 | $3.26 | $3.15 | $3.18 | $3.18 | 51,146,780 |
| 2021-01-14 | $3.26 | $3.26 | $3.13 | $3.14 | $3.14 | 55,715,380 |
| 2021-01-13 | $3.14 | $3.32 | $3.06 | $3.22 | $3.22 | 88,580,130 |
| 2021-01-12 | $2.98 | $3.28 | $2.95 | $3.12 | $3.12 | 82,835,560 |
| 2021-01-11 | $3.26 | $3.39 | $3.03 | $3.03 | $3.03 | 87,594,930 |
| 2021-01-08 | $3.16 | $3.34 | $3.07 | $3.29 | $3.29 | 100,271,810 |
| 2021-01-07 | $3.40 | $3.48 | $2.88 | $3.33 | $3.33 | 185,414,670 |
| 2021-01-06 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2021-01-05 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2021-01-04 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2021-01-01 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2020-12-31 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2020-12-30 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 0 |
| 2020-12-29 | $3.52 | $3.56 | $3.22 | $3.23 | $3.23 | 159,778,620 |
| 2020-12-28 | $3.35 | $3.65 | $3.35 | $3.52 | $3.52 | 169,808,630 |
| 2020-12-25 | $4.56 | $4.58 | $3.70 | $3.70 | $3.70 | 92,460,970 |
| 2020-12-24 | $4.79 | $4.84 | $4.63 | $4.63 | $4.63 | 27,976,240 |
| 2020-12-23 | $4.75 | $4.89 | $4.69 | $4.82 | $4.82 | 31,440,060 |
| 2020-12-22 | $4.74 | $4.82 | $4.70 | $4.70 | $4.70 | 31,071,710 |
| 2020-12-21 | $4.62 | $4.89 | $4.60 | $4.76 | $4.76 | 46,381,850 |
| 2020-12-18 | $4.62 | $4.78 | $4.61 | $4.62 | $4.62 | 30,492,290 |
| 2020-12-17 | $4.68 | $4.72 | $4.50 | $4.67 | $4.67 | 33,331,600 |
| 2020-12-16 | $4.83 | $4.83 | $4.59 | $4.67 | $4.67 | 48,145,690 |
| 2020-12-15 | $4.88 | $4.94 | $4.80 | $4.81 | $4.81 | 22,025,790 |
| 2020-12-14 | $4.86 | $4.94 | $4.76 | $4.87 | $4.87 | 30,124,270 |
| 2020-12-11 | $4.96 | $4.99 | $4.83 | $4.85 | $4.85 | 34,042,310 |
| 2020-12-10 | $5.01 | $5.04 | $4.93 | $4.99 | $4.99 | 33,845,080 |
| 2020-12-09 | $5.05 | $5.13 | $5.00 | $5.06 | $5.06 | 26,905,940 |
| 2020-12-08 | $5.08 | $5.13 | $5.04 | $5.07 | $5.07 | 23,537,000 |
| 2020-12-07 | $5.17 | $5.17 | $5.04 | $5.06 | $5.06 | 30,638,970 |
| 2020-12-04 | $5.24 | $5.24 | $5.14 | $5.16 | $5.16 | 36,955,840 |
| 2020-12-03 | $5.31 | $5.32 | $5.20 | $5.20 | $5.20 | 38,738,900 |
| 2020-12-02 | $5.37 | $5.37 | $5.27 | $5.29 | $5.29 | 47,827,850 |
| 2020-12-01 | $5.40 | $5.49 | $5.33 | $5.39 | $5.39 | 62,659,540 |
| 2020-11-30 | $5.30 | $5.52 | $5.27 | $5.43 | $5.43 | 105,561,330 |
| 2020-11-27 | $4.99 | $5.45 | $4.93 | $5.32 | $5.32 | 97,963,930 |
| 2020-11-26 | $4.96 | $5.00 | $4.80 | $4.92 | $4.92 | 46,823,900 |
| 2020-11-25 | $5.13 | $5.15 | $5.02 | $5.03 | $5.03 | 31,685,830 |
| 2020-11-24 | $5.14 | $5.27 | $5.10 | $5.13 | $5.13 | 37,514,330 |
| 2020-11-23 | $5.19 | $5.21 | $5.07 | $5.16 | $5.16 | 41,819,130 |
| 2020-11-20 | $5.15 | $5.23 | $5.06 | $5.21 | $5.21 | 36,439,190 |
| 2020-11-19 | $5.22 | $5.29 | $5.12 | $5.14 | $5.14 | 39,356,390 |
| 2020-11-18 | $5.28 | $5.37 | $5.23 | $5.27 | $5.27 | 29,238,270 |
| 2020-11-17 | $5.42 | $5.44 | $5.19 | $5.33 | $5.33 | 33,610,770 |
| 2020-11-16 | $5.36 | $5.44 | $5.25 | $5.36 | $5.36 | 34,045,320 |
| 2020-11-13 | $5.30 | $5.42 | $5.24 | $5.32 | $5.32 | 37,667,120 |
| 2020-11-12 | $5.24 | $5.42 | $5.19 | $5.35 | $5.35 | 57,107,880 |
| 2020-11-11 | $5.25 | $5.34 | $5.05 | $5.22 | $5.22 | 43,685,170 |
| 2020-11-10 | $5.32 | $5.37 | $5.21 | $5.24 | $5.24 | 46,192,690 |
| 2020-11-09 | $5.10 | $5.39 | $5.08 | $5.25 | $5.25 | 60,254,580 |
| 2020-11-06 | $5.15 | $5.19 | $4.98 | $5.06 | $5.06 | 40,284,060 |
| 2020-11-05 | $5.11 | $5.23 | $5.07 | $5.14 | $5.14 | 34,710,810 |
| 2020-11-04 | $5.20 | $5.20 | $5.03 | $5.09 | $5.09 | 26,785,940 |
| 2020-11-03 | $5.06 | $5.18 | $5.03 | $5.13 | $5.13 | 29,093,740 |
| 2020-11-02 | $5.19 | $5.22 | $5.00 | $5.04 | $5.04 | 39,474,610 |
| 2020-10-30 | $5.41 | $5.45 | $5.07 | $5.13 | $5.13 | 62,800,870 |
| 2020-10-29 | $5.43 | $5.53 | $5.38 | $5.48 | $5.48 | 43,686,630 |
| 2020-10-28 | $5.38 | $5.54 | $5.22 | $5.51 | $5.51 | 52,720,780 |
| 2020-10-27 | $5.46 | $5.50 | $5.34 | $5.36 | $5.36 | 45,056,080 |
| 2020-10-26 | $5.52 | $5.59 | $5.45 | $5.49 | $5.49 | 32,507,340 |
| 2020-10-23 | $5.80 | $5.85 | $5.50 | $5.51 | $5.51 | 52,769,860 |
| 2020-10-22 | $5.72 | $5.85 | $5.67 | $5.78 | $5.78 | 38,645,720 |
| 2020-10-21 | $5.80 | $5.82 | $5.65 | $5.74 | $5.74 | 39,668,990 |
| 2020-10-20 | $5.73 | $5.94 | $5.64 | $5.81 | $5.81 | 65,056,920 |
| 2020-10-19 | $5.91 | $6.00 | $5.65 | $5.66 | $5.66 | 69,443,570 |
| 2020-10-16 | $6.02 | $6.05 | $5.90 | $5.94 | $5.94 | 39,248,970 |
| 2020-10-15 | $6.03 | $6.15 | $5.86 | $6.06 | $6.06 | 58,992,360 |
| 2020-10-14 | $6.17 | $6.24 | $6.02 | $6.04 | $6.04 | 61,212,600 |
| 2020-10-13 | $6.11 | $6.22 | $6.07 | $6.21 | $6.21 | 70,846,650 |
| 2020-10-12 | $5.90 | $6.24 | $5.88 | $6.11 | $6.11 | 91,625,270 |
| 2020-10-09 | $6.00 | $6.02 | $5.84 | $5.88 | $5.88 | 65,299,780 |
| 2020-10-08 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2020-10-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2020-10-06 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2020-10-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2020-10-02 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2020-10-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2020-09-30 | $5.92 | $5.95 | $5.78 | $5.86 | $5.86 | 45,946,390 |
| 2020-09-29 | $5.81 | $5.92 | $5.69 | $5.88 | $5.88 | 55,303,600 |
| 2020-09-28 | $6.00 | $6.07 | $5.63 | $5.80 | $5.80 | 69,567,190 |
| 2020-09-25 | $5.97 | $6.05 | $5.81 | $5.91 | $5.91 | 62,057,160 |
| 2020-09-24 | $6.11 | $6.16 | $5.83 | $5.88 | $5.88 | 100,223,540 |
| 2020-09-23 | $6.16 | $6.62 | $6.07 | $6.15 | $6.15 | 149,837,530 |
| 2020-09-22 | $6.24 | $6.39 | $6.03 | $6.05 | $6.05 | 94,305,440 |
| 2020-09-21 | $6.54 | $6.64 | $6.30 | $6.34 | $6.34 | 119,135,230 |
| 2020-09-18 | $6.24 | $6.79 | $6.21 | $6.52 | $6.52 | 174,444,950 |
| 2020-09-17 | $6.35 | $6.57 | $6.12 | $6.21 | $6.21 | 125,510,840 |
| 2020-09-16 | $6.43 | $6.47 | $6.13 | $6.30 | $6.30 | 127,265,640 |
| 2020-09-15 | $6.51 | $6.64 | $6.26 | $6.36 | $6.36 | 183,992,980 |
| 2020-09-14 | $5.54 | $6.62 | $5.52 | $6.58 | $6.58 | 283,997,280 |
| 2020-09-11 | $5.40 | $5.62 | $5.31 | $5.52 | $5.52 | 97,544,970 |
| 2020-09-10 | $6.03 | $6.09 | $5.26 | $5.50 | $5.50 | 177,135,280 |
| 2020-09-09 | $6.26 | $6.88 | $5.88 | $6.00 | $6.00 | 220,307,670 |
| 2020-09-08 | $6.10 | $6.43 | $6.03 | $6.39 | $6.39 | 184,051,670 |
| 2020-09-07 | $5.95 | $6.39 | $5.87 | $6.17 | $6.17 | 199,114,510 |
| 2020-09-04 | $5.65 | $5.91 | $5.60 | $5.87 | $5.87 | 104,524,240 |
| 2020-09-03 | $5.91 | $5.95 | $5.70 | $5.77 | $5.77 | 113,881,700 |
| 2020-09-02 | $5.68 | $6.16 | $5.65 | $5.99 | $5.99 | 154,256,420 |
| 2020-09-01 | $5.80 | $5.80 | $5.57 | $5.64 | $5.64 | 87,352,640 |
| 2020-08-31 | $5.56 | $6.02 | $5.55 | $5.75 | $5.75 | 131,399,420 |
| 2020-08-28 | $5.55 | $5.71 | $5.44 | $5.62 | $5.62 | 93,559,780 |
| 2020-08-27 | $5.45 | $5.65 | $5.38 | $5.58 | $5.58 | 109,378,850 |
| 2020-08-26 | $5.64 | $5.68 | $5.38 | $5.38 | $5.38 | 144,196,890 |
| 2020-08-25 | $5.66 | $5.80 | $5.56 | $5.74 | $5.74 | 151,780,700 |
| 2020-08-24 | $5.65 | $5.93 | $5.44 | $5.62 | $5.62 | 210,496,850 |
| 2020-08-21 | $5.57 | $5.80 | $5.51 | $5.64 | $5.64 | 261,563,270 |
| 2020-08-20 | $4.92 | $5.45 | $4.90 | $5.45 | $5.45 | 191,042,380 |
| 2020-08-19 | $5.03 | $5.07 | $4.93 | $4.95 | $4.95 | 65,943,300 |
| 2020-08-18 | $5.14 | $5.26 | $5.05 | $5.06 | $5.06 | 85,011,970 |
| 2020-08-17 | $5.05 | $5.27 | $5.05 | $5.18 | $5.18 | 79,626,410 |
| 2020-08-14 | $5.11 | $5.15 | $4.99 | $5.08 | $5.08 | 68,626,560 |
| 2020-08-13 | $5.23 | $5.25 | $5.13 | $5.15 | $5.15 | 86,674,660 |
| 2020-08-12 | $5.01 | $5.28 | $4.87 | $5.24 | $5.24 | 143,709,110 |
| 2020-08-11 | $5.00 | $5.23 | $4.94 | $4.95 | $4.95 | 104,819,800 |
| 2020-08-10 | $5.10 | $5.19 | $4.98 | $5.02 | $5.02 | 84,315,200 |
| 2020-08-07 | $5.22 | $5.24 | $4.91 | $5.04 | $5.04 | 88,936,050 |
| 2020-08-06 | $5.21 | $5.33 | $5.06 | $5.15 | $5.15 | 93,624,560 |
| 2020-08-05 | $5.22 | $5.37 | $5.12 | $5.22 | $5.22 | 127,135,820 |
| 2020-08-04 | $5.25 | $5.38 | $5.10 | $5.13 | $5.13 | 123,788,500 |
| 2020-08-03 | $5.36 | $5.43 | $5.14 | $5.27 | $5.27 | 135,935,750 |
| 2020-07-31 | $5.13 | $5.25 | $5.08 | $5.17 | $5.17 | 153,464,170 |
| 2020-07-30 | $4.95 | $5.25 | $4.90 | $5.14 | $5.14 | 276,016,910 |
| 2020-07-29 | $4.32 | $4.79 | $4.31 | $4.79 | $4.79 | 137,366,330 |
| 2020-07-28 | $4.38 | $4.41 | $4.29 | $4.35 | $4.35 | 37,146,190 |
| 2020-07-27 | $4.40 | $4.45 | $4.27 | $4.34 | $4.34 | 49,653,510 |
| 2020-07-24 | $4.70 | $4.75 | $4.38 | $4.39 | $4.39 | 96,791,070 |
| 2020-07-23 | $4.78 | $4.81 | $4.59 | $4.73 | $4.73 | 100,232,290 |
| 2020-07-22 | $4.95 | $4.98 | $4.77 | $4.87 | $4.87 | 113,246,930 |
| 2020-07-21 | $4.85 | $4.93 | $4.77 | $4.87 | $4.87 | 103,887,290 |
| 2020-07-20 | $4.80 | $4.89 | $4.60 | $4.85 | $4.85 | 127,076,940 |
| 2020-07-17 | $4.55 | $4.88 | $4.55 | $4.75 | $4.75 | 142,905,400 |
| 2020-07-16 | $4.64 | $4.98 | $4.49 | $4.55 | $4.55 | 152,791,380 |
| 2020-07-15 | $4.84 | $4.86 | $4.55 | $4.59 | $4.59 | 105,168,170 |
| 2020-07-14 | $4.94 | $4.98 | $4.68 | $4.80 | $4.80 | 140,686,400 |
| 2020-07-13 | $4.81 | $4.99 | $4.78 | $4.98 | $4.98 | 147,966,490 |
| 2020-07-10 | $4.78 | $4.89 | $4.71 | $4.75 | $4.75 | 145,529,880 |
| 2020-07-09 | $4.48 | $4.93 | $4.46 | $4.88 | $4.88 | 279,869,590 |
| 2020-07-08 | $4.44 | $4.51 | $4.39 | $4.48 | $4.48 | 141,590,150 |
| 2020-07-07 | $4.44 | $4.54 | $4.34 | $4.47 | $4.47 | 152,296,910 |
| 2020-07-06 | $4.20 | $4.43 | $4.18 | $4.42 | $4.42 | 142,384,360 |
| 2020-07-03 | $4.38 | $4.45 | $4.16 | $4.21 | $4.21 | 144,262,220 |
| 2020-07-02 | $4.04 | $4.22 | $3.98 | $4.19 | $4.19 | 99,623,330 |
| 2020-07-01 | $3.99 | $4.13 | $3.96 | $4.04 | $4.04 | 90,803,940 |
| 2020-06-30 | $4.03 | $4.06 | $3.96 | $3.99 | $3.99 | 81,928,930 |
| 2020-06-29 | $4.27 | $4.27 | $3.96 | $4.01 | $4.01 | 163,977,800 |
| 2020-06-26 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-06-25 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
| 2020-06-24 | $4.40 | $4.44 | $4.34 | $4.34 | $4.34 | 66,167,750 |
| 2020-06-23 | $4.42 | $4.48 | $4.37 | $4.41 | $4.41 | 89,826,090 |
| 2020-06-22 | $4.48 | $4.53 | $4.33 | $4.44 | $4.44 | 125,583,730 |
| 2020-06-19 | $4.53 | $4.59 | $4.41 | $4.51 | $4.51 | 134,899,760 |
| 2020-06-18 | $4.74 | $4.87 | $4.44 | $4.56 | $4.56 | 217,676,770 |
| 2020-06-17 | $5.40 | $5.40 | $4.86 | $4.86 | $4.86 | 203,894,550 |
| 2020-06-16 | $5.53 | $5.53 | $5.26 | $5.40 | $5.40 | 185,478,690 |
| 2020-06-15 | $5.20 | $5.54 | $5.16 | $5.40 | $5.40 | 283,255,530 |
| 2020-06-12 | $5.00 | $5.14 | $4.85 | $5.04 | $5.04 | 99,407,710 |
| 2020-06-11 | $5.13 | $5.19 | $5.00 | $5.17 | $5.17 | 78,738,970 |
| 2020-06-10 | $5.27 | $5.31 | $4.94 | $5.10 | $5.10 | 105,958,050 |
| 2020-06-09 | $5.19 | $5.25 | $5.07 | $5.21 | $5.21 | 78,112,880 |
| 2020-06-08 | $5.24 | $5.45 | $5.16 | $5.18 | $5.18 | 114,211,840 |
| 2020-06-05 | $5.04 | $5.28 | $5.00 | $5.13 | $5.13 | 135,859,250 |
| 2020-06-04 | $4.71 | $5.17 | $4.56 | $5.06 | $5.06 | 190,729,500 |
| 2020-06-03 | $4.85 | $4.94 | $4.61 | $4.70 | $4.70 | 127,204,590 |
| 2020-06-02 | $4.74 | $4.91 | $4.73 | $4.81 | $4.81 | 118,272,940 |
| 2020-06-01 | $4.28 | $4.70 | $4.28 | $4.70 | $4.70 | 145,696,190 |
| 2020-05-29 | $4.31 | $4.32 | $4.20 | $4.27 | $4.27 | 57,024,690 |
| 2020-05-28 | $4.25 | $4.45 | $4.24 | $4.33 | $4.33 | 64,785,190 |
| 2020-05-27 | $4.56 | $4.65 | $4.24 | $4.27 | $4.27 | 96,963,410 |
| 2020-05-26 | $4.32 | $4.59 | $4.29 | $4.56 | $4.56 | 78,690,020 |
| 2020-05-25 | $4.33 | $4.43 | $4.25 | $4.28 | $4.28 | 48,833,060 |
| 2020-05-22 | $4.71 | $4.75 | $4.33 | $4.38 | $4.38 | 85,516,690 |
| 2020-05-21 | $4.58 | $4.79 | $4.51 | $4.71 | $4.71 | 82,710,430 |
| 2020-05-20 | $4.47 | $4.76 | $4.46 | $4.60 | $4.60 | 83,131,140 |
| 2020-05-19 | $4.63 | $4.63 | $4.38 | $4.49 | $4.49 | 73,045,680 |
| 2020-05-18 | $4.68 | $4.86 | $4.46 | $4.54 | $4.54 | 78,095,890 |
| 2020-05-15 | $4.66 | $4.79 | $4.60 | $4.62 | $4.62 | 62,112,690 |
| 2020-05-14 | $4.70 | $4.92 | $4.61 | $4.65 | $4.65 | 111,081,020 |
| 2020-05-13 | $4.41 | $4.76 | $4.38 | $4.74 | $4.74 | 96,945,810 |
| 2020-05-12 | $4.40 | $4.49 | $4.30 | $4.46 | $4.46 | 67,267,340 |
| 2020-05-11 | $4.17 | $4.54 | $4.16 | $4.37 | $4.37 | 107,884,620 |
| 2020-05-08 | $4.15 | $4.24 | $4.12 | $4.16 | $4.16 | 48,928,080 |
| 2020-05-07 | $4.21 | $4.23 | $4.06 | $4.15 | $4.15 | 60,677,940 |
| 2020-05-06 | $4.19 | $4.26 | $4.15 | $4.24 | $4.24 | 50,218,530 |
| 2020-05-05 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2020-05-04 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2020-05-01 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2020-04-30 | $4.06 | $4.29 | $4.05 | $4.23 | $4.23 | 59,736,260 |
| 2020-04-29 | $3.94 | $4.09 | $3.90 | $4.04 | $4.04 | 41,084,740 |
| 2020-04-28 | $4.07 | $4.12 | $3.85 | $3.91 | $3.91 | 67,143,630 |
| 2020-04-27 | $3.93 | $4.20 | $3.90 | $4.10 | $4.10 | 66,886,870 |
| 2020-04-24 | $4.00 | $4.03 | $3.85 | $3.89 | $3.89 | 38,846,050 |
| 2020-04-23 | $3.97 | $4.11 | $3.94 | $4.00 | $4.00 | 65,619,300 |
| 2020-04-22 | $3.79 | $3.98 | $3.74 | $3.97 | $3.97 | 47,788,160 |
| 2020-04-21 | $3.85 | $3.86 | $3.73 | $3.81 | $3.81 | 27,864,630 |
| 2020-04-20 | $3.84 | $3.89 | $3.79 | $3.87 | $3.87 | 36,653,030 |
| 2020-04-17 | $3.88 | $3.95 | $3.82 | $3.84 | $3.84 | 36,632,250 |
| 2020-04-16 | $3.78 | $3.95 | $3.72 | $3.89 | $3.89 | 50,478,240 |
| 2020-04-15 | $3.78 | $3.84 | $3.72 | $3.72 | $3.72 | 29,371,510 |
| 2020-04-14 | $3.74 | $3.79 | $3.68 | $3.78 | $3.78 | 27,746,000 |
| 2020-04-13 | $3.77 | $3.78 | $3.69 | $3.71 | $3.71 | 23,188,440 |
| 2020-04-10 | $3.96 | $3.96 | $3.75 | $3.78 | $3.78 | 54,002,690 |
| 2020-04-09 | $3.89 | $4.05 | $3.88 | $3.96 | $3.96 | 67,514,790 |
| 2020-04-08 | $3.82 | $3.92 | $3.80 | $3.86 | $3.86 | 62,508,170 |
| 2020-04-07 | $3.90 | $3.95 | $3.80 | $3.84 | $3.84 | 53,024,750 |
| 2020-04-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2020-04-03 | $3.74 | $3.89 | $3.71 | $3.80 | $3.80 | 57,793,710 |
| 2020-04-02 | $3.57 | $3.76 | $3.54 | $3.75 | $3.75 | 66,854,040 |
| 2020-04-01 | $3.53 | $3.79 | $3.51 | $3.57 | $3.57 | 88,481,240 |
| 2020-03-31 | $3.70 | $3.71 | $3.50 | $3.50 | $3.50 | 40,931,610 |
| 2020-03-30 | $3.69 | $3.71 | $3.52 | $3.64 | $3.64 | 55,181,080 |
| 2020-03-27 | $3.90 | $3.94 | $3.71 | $3.74 | $3.74 | 64,428,740 |
| 2020-03-26 | $3.94 | $3.94 | $3.80 | $3.85 | $3.85 | 55,237,610 |
| 2020-03-25 | $3.89 | $4.07 | $3.86 | $3.96 | $3.96 | 83,711,630 |
| 2020-03-24 | $3.95 | $3.96 | $3.64 | $3.81 | $3.81 | 81,308,110 |
| 2020-03-23 | $3.95 | $4.02 | $3.82 | $3.83 | $3.83 | 66,007,410 |
| 2020-03-20 | $4.17 | $4.23 | $4.00 | $4.10 | $4.10 | 66,826,330 |
| 2020-03-19 | $4.16 | $4.25 | $4.07 | $4.14 | $4.14 | 69,714,680 |
| 2020-03-18 | $4.44 | $4.54 | $4.15 | $4.17 | $4.17 | 78,584,670 |
| 2020-03-17 | $4.44 | $4.52 | $4.23 | $4.42 | $4.42 | 64,966,830 |
| 2020-03-16 | $4.73 | $4.74 | $4.36 | $4.36 | $4.36 | 68,966,280 |
| 2020-03-13 | $4.36 | $4.79 | $4.31 | $4.71 | $4.71 | 86,912,170 |
| 2020-03-12 | $4.45 | $4.65 | $4.36 | $4.57 | $4.57 | 60,115,630 |
| 2020-03-11 | $4.80 | $4.80 | $4.52 | $4.53 | $4.53 | 72,197,620 |
| 2020-03-10 | $4.51 | $4.80 | $4.40 | $4.73 | $4.73 | 88,327,970 |
| 2020-03-09 | $4.70 | $4.75 | $4.55 | $4.59 | $4.59 | 69,891,370 |
| 2020-03-06 | $4.94 | $4.97 | $4.78 | $4.82 | $4.82 | 72,587,640 |
| 2020-03-05 | $5.02 | $5.07 | $4.87 | $5.02 | $5.02 | 77,645,630 |
| 2020-03-04 | $4.90 | $5.04 | $4.72 | $4.88 | $4.88 | 120,352,720 |
| 2020-03-03 | $4.81 | $5.10 | $4.73 | $4.96 | $4.96 | 151,897,090 |
| 2020-03-02 | $4.76 | $4.77 | $4.51 | $4.64 | $4.64 | 96,871,740 |
| 2020-02-28 | $4.91 | $5.02 | $4.57 | $4.64 | $4.64 | 124,813,060 |
| 2020-02-27 | $5.18 | $5.25 | $4.94 | $5.07 | $5.07 | 108,299,320 |
| 2020-02-26 | $5.50 | $5.61 | $5.16 | $5.19 | $5.19 | 146,295,220 |
| 2020-02-25 | $5.47 | $5.54 | $5.15 | $5.35 | $5.35 | 101,531,830 |
| 2020-02-24 | $5.52 | $5.61 | $5.36 | $5.57 | $5.57 | 88,908,050 |
| 2020-02-21 | $5.46 | $5.69 | $5.44 | $5.60 | $5.60 | 98,695,030 |
| 2020-02-20 | $5.63 | $5.63 | $5.34 | $5.46 | $5.46 | 85,140,100 |
| 2020-02-19 | $5.84 | $5.94 | $5.58 | $5.58 | $5.58 | 89,286,050 |
| 2020-02-18 | $5.79 | $6.03 | $5.70 | $5.91 | $5.91 | 85,477,480 |
| 2020-02-17 | $5.75 | $5.84 | $5.63 | $5.78 | $5.78 | 90,245,780 |
| 2020-02-14 | $5.88 | $6.03 | $5.58 | $5.65 | $5.65 | 89,978,630 |
| 2020-02-13 | $6.19 | $6.20 | $5.86 | $5.95 | $5.95 | 64,747,300 |
| 2020-02-12 | $5.90 | $6.46 | $5.84 | $6.17 | $6.17 | 91,142,760 |
| 2020-02-11 | $5.99 | $6.06 | $5.77 | $5.94 | $5.94 | 63,452,370 |
| 2020-02-10 | $6.04 | $6.16 | $5.76 | $5.98 | $5.98 | 108,911,750 |
| 2020-02-07 | $5.74 | $6.28 | $5.65 | $6.20 | $6.20 | 152,145,140 |
| 2020-02-06 | $6.00 | $6.26 | $5.65 | $5.74 | $5.74 | 207,993,150 |
| 2020-02-05 | $5.68 | $5.95 | $5.44 | $5.89 | $5.89 | 147,899,770 |
| 2020-02-04 | $5.08 | $5.41 | $5.05 | $5.41 | $5.41 | 110,453,560 |
| 2020-02-03 | $4.91 | $5.30 | $4.78 | $4.92 | $4.92 | 169,071,130 |
| 2020-01-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-23 | $5.50 | $5.79 | $5.21 | $5.30 | $5.30 | 156,932,430 |
| 2020-01-22 | $4.76 | $5.82 | $4.76 | $5.74 | $5.74 | 321,005,220 |
| 2020-01-21 | $5.10 | $5.55 | $5.03 | $5.29 | $5.29 | 165,224,510 |
| 2020-01-20 | $5.03 | $5.19 | $4.87 | $5.08 | $5.08 | 150,977,010 |
| 2020-01-17 | $5.15 | $5.28 | $5.05 | $5.10 | $5.10 | 139,243,720 |
| 2020-01-16 | $5.04 | $5.35 | $5.01 | $5.08 | $5.08 | 201,653,440 |
| 2020-01-15 | $5.19 | $5.20 | $4.81 | $4.93 | $4.93 | 285,722,060 |
| 2020-01-14 | $4.51 | $4.91 | $4.47 | $4.91 | $4.91 | 233,911,950 |
| 2020-01-13 | $4.50 | $4.55 | $4.28 | $4.46 | $4.46 | 170,253,830 |
| 2020-01-10 | $4.50 | $4.66 | $4.38 | $4.47 | $4.47 | 153,419,000 |
| 2020-01-09 | $4.58 | $4.63 | $4.34 | $4.49 | $4.49 | 198,815,300 |
| 2020-01-08 | $4.43 | $4.75 | $4.34 | $4.60 | $4.60 | 294,881,540 |
| 2020-01-07 | $3.94 | $4.32 | $3.90 | $4.32 | $4.32 | 133,297,570 |
| 2020-01-06 | $3.72 | $4.02 | $3.69 | $3.93 | $3.93 | 136,551,870 |
| 2020-01-03 | $3.69 | $3.81 | $3.67 | $3.74 | $3.74 | 75,294,810 |
| 2020-01-02 | $3.52 | $3.70 | $3.51 | $3.66 | $3.66 | 86,294,300 |
| 2020-01-01 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2019-12-31 | $3.49 | $3.54 | $3.45 | $3.49 | $3.49 | 44,014,150 |
| 2019-12-30 | $3.49 | $3.52 | $3.35 | $3.51 | $3.51 | 55,944,190 |
| 2019-12-27 | $3.56 | $3.61 | $3.51 | $3.52 | $3.52 | 45,932,880 |
| 2019-12-26 | $3.51 | $3.58 | $3.46 | $3.58 | $3.58 | 39,958,380 |
| 2019-12-25 | $3.55 | $3.61 | $3.48 | $3.53 | $3.53 | 45,124,300 |
| 2019-12-24 | $3.56 | $3.58 | $3.48 | $3.56 | $3.56 | 36,319,050 |
| 2019-12-23 | $3.64 | $3.66 | $3.52 | $3.52 | $3.52 | 62,013,310 |
| 2019-12-20 | $3.85 | $3.91 | $3.67 | $3.67 | $3.67 | 66,542,280 |
| 2019-12-19 | $3.72 | $4.02 | $3.70 | $3.80 | $3.80 | 100,138,820 |
| 2019-12-18 | $3.67 | $3.77 | $3.66 | $3.71 | $3.71 | 60,092,540 |
| 2019-12-17 | $3.61 | $3.72 | $3.60 | $3.68 | $3.68 | 62,304,570 |
| 2019-12-16 | $3.55 | $3.63 | $3.51 | $3.62 | $3.62 | 50,427,580 |
| 2019-12-13 | $3.52 | $3.54 | $3.43 | $3.53 | $3.53 | 49,984,880 |
| 2019-12-12 | $3.52 | $3.57 | $3.46 | $3.47 | $3.47 | 52,395,870 |
| 2019-12-11 | $3.56 | $3.62 | $3.51 | $3.54 | $3.54 | 60,747,100 |
| 2019-12-10 | $3.41 | $3.57 | $3.40 | $3.54 | $3.54 | 62,713,800 |
| 2019-12-09 | $3.39 | $3.47 | $3.38 | $3.44 | $3.44 | 49,638,590 |
| 2019-12-06 | $3.33 | $3.40 | $3.29 | $3.38 | $3.38 | 44,630,140 |
| 2019-12-05 | $3.31 | $3.38 | $3.28 | $3.31 | $3.31 | 41,305,430 |
| 2019-12-04 | $3.26 | $3.31 | $3.19 | $3.28 | $3.28 | 40,324,590 |
| 2019-12-03 | $3.35 | $3.35 | $3.28 | $3.31 | $3.31 | 50,084,790 |
| 2019-12-02 | $3.46 | $3.46 | $3.34 | $3.36 | $3.36 | 26,561,710 |
| 2019-11-29 | $3.40 | $3.45 | $3.39 | $3.44 | $3.44 | 20,677,210 |
| 2019-11-28 | $3.47 | $3.49 | $3.40 | $3.42 | $3.42 | 25,236,640 |
| 2019-11-27 | $3.48 | $3.51 | $3.43 | $3.45 | $3.45 | 30,075,410 |
| 2019-11-26 | $3.58 | $3.62 | $3.51 | $3.51 | $3.51 | 31,866,940 |
| 2019-11-25 | $3.64 | $3.64 | $3.54 | $3.57 | $3.57 | 29,334,400 |
| 2019-11-22 | $3.66 | $3.75 | $3.55 | $3.61 | $3.61 | 42,196,300 |
| 2019-11-21 | $3.63 | $3.67 | $3.57 | $3.65 | $3.65 | 23,168,780 |
| 2019-11-20 | $3.70 | $3.74 | $3.62 | $3.64 | $3.64 | 33,696,510 |
| 2019-11-19 | $3.57 | $3.73 | $3.56 | $3.72 | $3.72 | 51,266,610 |
| 2019-11-18 | $3.58 | $3.61 | $3.54 | $3.56 | $3.56 | 21,341,610 |
| 2019-11-15 | $3.69 | $3.69 | $3.57 | $3.58 | $3.58 | 37,043,450 |
| 2019-11-14 | $3.68 | $3.76 | $3.65 | $3.71 | $3.71 | 26,049,310 |
| 2019-11-13 | $3.74 | $3.74 | $3.64 | $3.66 | $3.66 | 27,068,090 |
| 2019-11-12 | $3.76 | $3.79 | $3.71 | $3.74 | $3.74 | 28,660,870 |
| 2019-11-11 | $3.92 | $3.92 | $3.71 | $3.72 | $3.72 | 36,439,030 |
| 2019-11-08 | $4.00 | $4.05 | $3.91 | $3.91 | $3.91 | 35,832,910 |
| 2019-11-07 | $3.95 | $4.01 | $3.92 | $3.98 | $3.98 | 31,127,600 |
| 2019-11-06 | $4.00 | $4.09 | $3.93 | $3.98 | $3.98 | 46,982,890 |
| 2019-11-05 | $4.01 | $4.01 | $3.90 | $4.00 | $4.00 | 45,940,170 |
| 2019-11-04 | $4.05 | $4.07 | $3.94 | $3.98 | $3.98 | 41,083,510 |
| 2019-11-01 | $3.87 | $4.06 | $3.86 | $4.05 | $4.05 | 60,654,950 |
| 2019-10-31 | $3.99 | $4.04 | $3.85 | $3.86 | $3.86 | 42,675,050 |
| 2019-10-30 | $4.10 | $4.11 | $3.97 | $3.99 | $3.99 | 43,926,690 |
| 2019-10-29 | $4.31 | $4.31 | $4.08 | $4.10 | $4.10 | 76,039,280 |
| 2019-10-28 | $4.25 | $4.38 | $4.13 | $4.35 | $4.35 | 84,507,900 |
| 2019-10-25 | $4.27 | $4.29 | $4.16 | $4.23 | $4.23 | 47,278,010 |
| 2019-10-24 | $4.37 | $4.40 | $4.22 | $4.25 | $4.25 | 72,935,800 |
| 2019-10-23 | $4.39 | $4.47 | $4.33 | $4.41 | $4.41 | 99,877,050 |
| 2019-10-22 | $4.06 | $4.47 | $4.04 | $4.39 | $4.39 | 149,326,000 |
| 2019-10-21 | $4.24 | $4.24 | $3.99 | $4.06 | $4.06 | 81,997,000 |
| 2019-10-18 | $4.23 | $4.34 | $4.19 | $4.25 | $4.25 | 93,601,410 |
| 2019-10-17 | $4.20 | $4.36 | $4.15 | $4.15 | $4.15 | 72,447,060 |
| 2019-10-16 | $4.15 | $4.32 | $4.07 | $4.20 | $4.20 | 93,355,270 |
| 2019-10-15 | $4.18 | $4.32 | $4.11 | $4.12 | $4.12 | 113,234,710 |
| 2019-10-14 | $4.20 | $4.27 | $4.10 | $4.10 | $4.10 | 84,380,340 |
| 2019-10-11 | $4.07 | $4.24 | $4.01 | $4.13 | $4.13 | 105,845,580 |
| 2019-10-10 | $3.97 | $4.16 | $3.94 | $4.11 | $4.11 | 138,336,640 |
| 2019-10-09 | $3.56 | $3.96 | $3.54 | $3.96 | $3.96 | 86,662,840 |
| 2019-10-08 | $3.76 | $3.79 | $3.60 | $3.60 | $3.60 | 35,432,560 |
| 2019-10-07 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2019-10-04 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2019-10-03 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2019-10-02 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2019-10-01 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2019-09-30 | $3.80 | $3.90 | $3.71 | $3.72 | $3.72 | 56,412,600 |
| 2019-09-27 | $3.55 | $3.88 | $3.52 | $3.88 | $3.88 | 66,932,210 |
| 2019-09-26 | $3.72 | $3.73 | $3.52 | $3.53 | $3.53 | 50,454,300 |
| 2019-09-25 | $3.85 | $3.85 | $3.71 | $3.71 | $3.71 | 41,061,160 |
| 2019-09-24 | $3.92 | $3.95 | $3.84 | $3.87 | $3.87 | 39,516,900 |
| 2019-09-23 | $3.87 | $3.93 | $3.84 | $3.92 | $3.92 | 39,458,910 |
| 2019-09-20 | $4.01 | $4.03 | $3.88 | $3.90 | $3.90 | 52,984,550 |
| 2019-09-19 | $4.04 | $4.05 | $3.90 | $4.02 | $4.02 | 46,273,950 |
| 2019-09-18 | $4.05 | $4.09 | $3.93 | $4.00 | $4.00 | 56,015,940 |
| 2019-09-17 | $4.11 | $4.19 | $3.97 | $3.99 | $3.99 | 74,010,400 |
| 2019-09-16 | $4.08 | $4.22 | $4.05 | $4.09 | $4.09 | 68,452,730 |
| 2019-09-13 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 0 |
| 2019-09-12 | $3.99 | $4.08 | $3.98 | $4.07 | $4.07 | 52,496,080 |
| 2019-09-11 | $4.03 | $4.10 | $3.95 | $3.95 | $3.95 | 56,837,740 |
| 2019-09-10 | $3.94 | $4.09 | $3.93 | $4.07 | $4.07 | 74,348,680 |
| 2019-09-09 | $3.81 | $3.99 | $3.75 | $3.96 | $3.96 | 68,359,240 |
| 2019-09-06 | $3.80 | $3.82 | $3.73 | $3.77 | $3.77 | 42,087,190 |
| 2019-09-05 | $3.68 | $3.89 | $3.67 | $3.77 | $3.77 | 89,250,620 |
| 2019-09-04 | $3.60 | $3.70 | $3.58 | $3.66 | $3.66 | 55,080,190 |
| 2019-09-03 | $3.60 | $3.68 | $3.57 | $3.62 | $3.62 | 54,907,340 |
| 2019-09-02 | $3.44 | $3.63 | $3.41 | $3.60 | $3.60 | 61,410,960 |
| 2019-08-30 | $3.58 | $3.62 | $3.42 | $3.47 | $3.47 | 58,268,720 |
| 2019-08-29 | $3.51 | $3.65 | $3.50 | $3.56 | $3.56 | 69,022,550 |
| 2019-08-28 | $3.47 | $3.57 | $3.43 | $3.50 | $3.50 | 77,694,220 |
| 2019-08-27 | $3.30 | $3.49 | $3.29 | $3.47 | $3.47 | 79,615,980 |
| 2019-08-26 | $3.24 | $3.31 | $3.21 | $3.29 | $3.29 | 35,431,390 |
| 2019-08-23 | $3.40 | $3.42 | $3.31 | $3.32 | $3.32 | 51,426,540 |
| 2019-08-22 | $3.43 | $3.43 | $3.32 | $3.41 | $3.41 | 59,060,250 |
| 2019-08-21 | $3.52 | $3.52 | $3.37 | $3.39 | $3.39 | 95,614,950 |
| 2019-08-20 | $3.48 | $3.63 | $3.46 | $3.54 | $3.54 | 106,991,860 |
| 2019-08-19 | $3.36 | $3.47 | $3.30 | $3.45 | $3.45 | 64,630,610 |
| 2019-08-16 | $3.31 | $3.38 | $3.26 | $3.32 | $3.32 | 46,076,230 |
| 2019-08-15 | $3.16 | $3.32 | $3.08 | $3.31 | $3.31 | 62,194,980 |
| 2019-08-14 | $3.36 | $3.43 | $3.26 | $3.29 | $3.29 | 51,423,130 |
| 2019-08-13 | $3.35 | $3.39 | $3.30 | $3.32 | $3.32 | 29,373,210 |
| 2019-08-12 | $3.43 | $3.43 | $3.31 | $3.38 | $3.38 | 32,895,590 |
| 2019-08-09 | $3.46 | $3.47 | $3.36 | $3.40 | $3.40 | 20,238,930 |
| 2019-08-08 | $3.43 | $3.48 | $3.42 | $3.43 | $3.43 | 13,700,960 |
| 2019-08-07 | $3.51 | $3.52 | $3.42 | $3.42 | $3.42 | 23,569,530 |
| 2019-08-06 | $3.68 | $3.69 | $3.43 | $3.49 | $3.49 | 40,067,120 |
| 2019-08-05 | $3.74 | $3.76 | $3.69 | $3.74 | $3.74 | 22,367,000 |
| 2019-08-02 | $3.78 | $3.79 | $3.71 | $3.76 | $3.76 | 27,445,010 |
| 2019-08-01 | $3.84 | $3.86 | $3.80 | $3.84 | $3.84 | 22,190,950 |
| 2019-07-31 | $3.90 | $3.91 | $3.84 | $3.88 | $3.88 | 23,062,990 |
| 2019-07-30 | $3.91 | $3.97 | $3.87 | $3.93 | $3.93 | 27,320,330 |
| 2019-07-29 | $3.92 | $3.93 | $3.85 | $3.91 | $3.91 | 20,337,690 |
| 2019-07-26 | $3.88 | $3.94 | $3.86 | $3.93 | $3.93 | 19,290,660 |
| 2019-07-25 | $3.93 | $3.93 | $3.86 | $3.88 | $3.88 | 15,887,860 |
| 2019-07-24 | $3.85 | $3.96 | $3.84 | $3.89 | $3.89 | 25,212,390 |
| 2019-07-23 | $3.83 | $3.88 | $3.76 | $3.86 | $3.86 | 26,265,040 |
| 2019-07-22 | $3.96 | $3.97 | $3.80 | $3.82 | $3.82 | 30,832,440 |
| 2019-07-19 | $3.94 | $4.01 | $3.92 | $3.97 | $3.97 | 29,899,910 |
| 2019-07-18 | $4.02 | $4.04 | $3.90 | $3.95 | $3.95 | 36,940,480 |
| 2019-07-17 | $4.04 | $4.07 | $4.01 | $4.05 | $4.05 | 21,667,510 |
| 2019-07-16 | $4.07 | $4.07 | $4.01 | $4.04 | $4.04 | 16,126,810 |
| 2019-07-15 | $4.06 | $4.11 | $3.93 | $4.05 | $4.05 | 34,899,170 |
| 2019-07-12 | $4.04 | $4.12 | $4.00 | $4.10 | $4.10 | 28,295,420 |
| 2019-07-11 | $4.08 | $4.13 | $4.02 | $4.05 | $4.05 | 24,508,430 |
| 2019-07-10 | $4.11 | $4.12 | $4.03 | $4.08 | $4.08 | 32,280,270 |
| 2019-07-09 | $4.10 | $4.16 | $3.99 | $4.14 | $4.14 | 36,629,520 |
| 2019-07-08 | $4.29 | $4.30 | $3.96 | $4.14 | $4.14 | 56,074,320 |
| 2019-07-05 | $4.32 | $4.34 | $4.26 | $4.32 | $4.32 | 20,158,720 |
| 2019-07-04 | $4.40 | $4.42 | $4.28 | $4.30 | $4.30 | 18,512,270 |
| 2019-07-03 | $4.47 | $4.49 | $4.36 | $4.40 | $4.40 | 26,258,020 |
| 2019-07-02 | $4.53 | $4.54 | $4.43 | $4.50 | $4.50 | 32,307,650 |
| 2019-07-01 | $4.51 | $4.57 | $4.46 | $4.55 | $4.55 | 34,095,560 |
| 2019-06-28 | $4.52 | $4.53 | $4.28 | $4.41 | $4.41 | 41,012,420 |
| 2019-06-27 | $4.56 | $4.60 | $4.49 | $4.51 | $4.51 | 30,419,130 |
| 2019-06-26 | $4.54 | $4.60 | $4.48 | $4.55 | $4.55 | 34,957,960 |
| 2019-06-25 | $4.67 | $4.67 | $4.44 | $4.54 | $4.54 | 36,148,310 |
| 2019-06-24 | $4.71 | $4.82 | $4.60 | $4.70 | $4.70 | 29,420,260 |
| 2019-06-21 | $4.70 | $4.85 | $4.66 | $4.73 | $4.73 | 38,746,610 |
| 2019-06-20 | $4.58 | $4.68 | $4.47 | $4.61 | $4.61 | 34,243,300 |
| 2019-06-19 | $4.64 | $4.71 | $4.54 | $4.61 | $4.61 | 37,966,970 |
| 2019-06-18 | $4.47 | $4.54 | $4.42 | $4.47 | $4.47 | 20,386,210 |
| 2019-06-17 | $4.47 | $4.52 | $4.37 | $4.42 | $4.42 | 23,603,370 |
| 2019-06-14 | $4.53 | $4.58 | $4.39 | $4.40 | $4.40 | 27,173,140 |
| 2019-06-13 | $4.50 | $4.67 | $4.48 | $4.55 | $4.55 | 32,695,630 |
| 2019-06-12 | $4.50 | $4.55 | $4.44 | $4.47 | $4.47 | 28,244,940 |
| 2019-06-11 | $4.24 | $4.54 | $4.24 | $4.52 | $4.52 | 40,913,380 |
| 2019-06-10 | $4.18 | $4.29 | $4.10 | $4.27 | $4.27 | 51,019,250 |
| 2019-06-07 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2019-06-06 | $4.40 | $4.42 | $4.16 | $4.21 | $4.21 | 55,667,140 |
| 2019-06-05 | $4.40 | $4.44 | $4.34 | $4.43 | $4.43 | 36,240,170 |
| 2019-06-04 | $4.41 | $4.45 | $4.30 | $4.37 | $4.37 | 36,771,750 |
| 2019-06-03 | $4.50 | $4.50 | $4.39 | $4.44 | $4.44 | 48,944,440 |
| 2019-05-31 | $4.55 | $4.59 | $4.47 | $4.51 | $4.51 | 35,397,040 |
| 2019-05-30 | $4.58 | $4.63 | $4.47 | $4.57 | $4.57 | 38,686,200 |
| 2019-05-29 | $4.58 | $4.64 | $4.53 | $4.63 | $4.63 | 26,603,450 |
| 2019-05-28 | $4.67 | $4.70 | $4.57 | $4.63 | $4.63 | 35,471,080 |
| 2019-05-27 | $4.49 | $4.70 | $4.45 | $4.69 | $4.69 | 41,597,470 |
| 2019-05-24 | $4.51 | $4.55 | $4.41 | $4.49 | $4.49 | 38,261,360 |
| 2019-05-23 | $4.57 | $4.63 | $4.45 | $4.57 | $4.57 | 39,104,900 |
| 2019-05-22 | $4.61 | $4.70 | $4.50 | $4.55 | $4.55 | 27,579,040 |
| 2019-05-21 | $4.52 | $4.62 | $4.40 | $4.60 | $4.60 | 35,719,580 |
| 2019-05-20 | $4.62 | $4.65 | $4.48 | $4.60 | $4.60 | 29,459,850 |
| 2019-05-17 | $4.89 | $4.92 | $4.56 | $4.60 | $4.60 | 43,570,560 |
| 2019-05-16 | $4.86 | $4.93 | $4.76 | $4.87 | $4.87 | 31,826,880 |
| 2019-05-15 | $4.97 | $4.97 | $4.84 | $4.90 | $4.90 | 32,443,650 |
| 2019-05-14 | $4.79 | $5.09 | $4.79 | $4.90 | $4.90 | 40,687,440 |
| 2019-05-13 | $5.00 | $5.05 | $4.77 | $4.82 | $4.82 | 39,210,450 |
| 2019-05-10 | $4.85 | $5.13 | $4.83 | $5.11 | $5.11 | 50,105,090 |
| 2019-05-09 | $4.91 | $5.02 | $4.80 | $4.88 | $4.88 | 40,253,760 |
| 2019-05-08 | $4.75 | $5.09 | $4.71 | $4.97 | $4.97 | 47,428,740 |
| 2019-05-07 | $4.76 | $4.99 | $4.71 | $4.88 | $4.88 | 36,822,290 |
| 2019-05-06 | $4.99 | $5.07 | $4.71 | $4.71 | $4.71 | 40,174,290 |
| 2019-05-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-05-02 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-05-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 0 |
| 2019-04-30 | $5.12 | $5.33 | $5.12 | $5.23 | $5.23 | 27,309,710 |
| 2019-04-29 | $5.64 | $5.68 | $5.19 | $5.19 | $5.19 | 53,382,580 |
| 2019-04-26 | $5.75 | $5.87 | $5.70 | $5.77 | $5.77 | 24,384,480 |
| 2019-04-25 | $6.06 | $6.06 | $5.71 | $5.76 | $5.76 | 44,329,850 |
| 2019-04-24 | $5.90 | $6.14 | $5.75 | $6.11 | $6.11 | 47,470,060 |
| 2019-04-23 | $5.90 | $6.03 | $5.83 | $5.85 | $5.85 | 32,054,560 |
| 2019-04-22 | $6.12 | $6.16 | $5.80 | $5.85 | $5.85 | 45,588,340 |
| 2019-04-19 | $6.07 | $6.11 | $5.95 | $6.11 | $6.11 | 23,594,450 |
| 2019-04-18 | $6.21 | $6.21 | $6.00 | $6.03 | $6.03 | 33,064,960 |
| 2019-04-17 | $6.30 | $6.31 | $6.12 | $6.17 | $6.17 | 35,593,960 |
| 2019-04-16 | $6.12 | $6.33 | $6.03 | $6.26 | $6.26 | 36,920,180 |
| 2019-04-15 | $6.36 | $6.54 | $6.18 | $6.20 | $6.20 | 36,802,190 |
| 2019-04-12 | $6.12 | $6.36 | $6.01 | $6.16 | $6.16 | 38,215,160 |
| 2019-04-11 | $6.38 | $6.41 | $6.03 | $6.05 | $6.05 | 47,394,250 |
| 2019-04-10 | $6.39 | $6.52 | $6.38 | $6.40 | $6.40 | 29,363,300 |
| 2019-04-09 | $6.37 | $6.57 | $6.34 | $6.42 | $6.42 | 38,261,290 |
| 2019-04-08 | $6.68 | $6.74 | $6.35 | $6.37 | $6.37 | 48,454,600 |
| 2019-04-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2019-04-04 | $6.68 | $6.75 | $6.58 | $6.65 | $6.65 | 41,014,240 |
| 2019-04-03 | $6.70 | $6.73 | $6.52 | $6.68 | $6.68 | 49,901,590 |
| 2019-04-02 | $6.85 | $6.98 | $6.70 | $6.75 | $6.75 | 72,936,740 |
| 2019-04-01 | $6.76 | $6.97 | $6.69 | $6.83 | $6.83 | 70,407,840 |
| 2019-03-29 | $6.47 | $6.80 | $6.32 | $6.71 | $6.71 | 62,276,570 |
| 2019-03-28 | $6.65 | $6.88 | $6.43 | $6.43 | $6.43 | 54,851,820 |
| 2019-03-27 | $6.83 | $6.94 | $6.43 | $6.67 | $6.67 | 64,688,030 |
| 2019-03-26 | $7.00 | $7.16 | $6.72 | $6.76 | $6.76 | 81,975,130 |
| 2019-03-25 | $6.86 | $7.33 | $6.73 | $6.95 | $6.95 | 100,838,370 |
| 2019-03-22 | $6.95 | $7.36 | $6.62 | $7.01 | $7.01 | 151,190,020 |
| 2019-03-21 | $6.15 | $6.79 | $6.13 | $6.79 | $6.79 | 127,930,970 |
| 2019-03-20 | $6.18 | $6.27 | $6.04 | $6.17 | $6.17 | 69,131,190 |
| 2019-03-19 | $5.80 | $6.30 | $5.80 | $6.29 | $6.29 | 100,057,150 |
| 2019-03-18 | $5.75 | $5.86 | $5.71 | $5.83 | $5.83 | 43,928,790 |
| 2019-03-15 | $5.76 | $5.97 | $5.64 | $5.75 | $5.75 | 46,283,000 |
| 2019-03-14 | $6.01 | $6.05 | $5.61 | $5.79 | $5.79 | 86,931,620 |
| 2019-03-13 | $6.20 | $6.38 | $5.99 | $6.09 | $6.09 | 113,365,790 |
| 2019-03-12 | $6.17 | $6.47 | $6.05 | $6.16 | $6.16 | 150,610,290 |
| 2019-03-11 | $5.78 | $6.11 | $5.69 | $6.07 | $6.07 | 118,705,610 |
| 2019-03-08 | $5.90 | $6.13 | $5.58 | $5.59 | $5.59 | 134,416,350 |
| 2019-03-07 | $6.00 | $6.59 | $5.90 | $6.20 | $6.20 | 187,221,650 |
| 2019-03-06 | $6.12 | $6.38 | $5.77 | $6.10 | $6.10 | 228,595,180 |
| 2019-03-05 | $5.51 | $5.89 | $5.50 | $5.89 | $5.89 | 223,162,040 |
| 2019-03-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 48,052,920 |
| 2019-03-01 | $4.87 | $4.90 | $4.78 | $4.86 | $4.86 | 40,203,320 |
| 2019-02-28 | $4.91 | $4.94 | $4.80 | $4.86 | $4.86 | 51,117,630 |
| 2019-02-27 | $4.92 | $5.06 | $4.85 | $4.93 | $4.93 | 64,152,910 |
| 2019-02-26 | $5.06 | $5.11 | $4.92 | $4.97 | $4.97 | 101,993,520 |
| 2019-02-25 | $5.00 | $5.21 | $4.83 | $5.16 | $5.16 | 160,123,370 |
| 2019-02-22 | $4.29 | $4.74 | $4.28 | $4.74 | $4.74 | 83,502,070 |
| 2019-02-21 | $4.32 | $4.43 | $4.28 | $4.31 | $4.31 | 47,277,970 |
| 2019-02-20 | $4.35 | $4.38 | $4.26 | $4.35 | $4.35 | 36,944,130 |
| 2019-02-19 | $4.39 | $4.43 | $4.29 | $4.34 | $4.34 | 59,952,190 |
| 2019-02-18 | $4.24 | $4.39 | $4.16 | $4.37 | $4.37 | 54,879,240 |
| 2019-02-15 | $4.24 | $4.30 | $4.20 | $4.21 | $4.21 | 31,318,840 |
| 2019-02-14 | $4.22 | $4.28 | $4.17 | $4.24 | $4.24 | 39,086,970 |
| 2019-02-13 | $4.15 | $4.26 | $4.11 | $4.24 | $4.24 | 44,026,590 |
| 2019-02-12 | $4.11 | $4.19 | $4.09 | $4.16 | $4.16 | 32,110,740 |
| 2019-02-11 | $4.05 | $4.16 | $4.01 | $4.11 | $4.11 | 33,776,450 |
| 2019-02-08 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-02-07 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-02-06 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-02-05 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-02-04 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-02-01 | $3.98 | $4.09 | $3.95 | $4.06 | $4.06 | 24,946,170 |
| 2019-01-31 | $3.90 | $4.05 | $3.90 | $3.98 | $3.98 | 29,346,220 |
| 2019-01-30 | $3.73 | $4.05 | $3.72 | $3.92 | $3.92 | 47,178,060 |
| 2019-01-29 | $3.96 | $3.98 | $3.70 | $3.82 | $3.82 | 48,331,610 |
| 2019-01-28 | $4.12 | $4.14 | $3.97 | $3.99 | $3.99 | 29,072,130 |
| 2019-01-25 | $4.14 | $4.19 | $4.09 | $4.09 | $4.09 | 18,720,330 |
| 2019-01-24 | $4.11 | $4.20 | $4.07 | $4.16 | $4.16 | 23,685,120 |
| 2019-01-23 | $4.13 | $4.16 | $4.08 | $4.10 | $4.10 | 22,962,140 |
| 2019-01-22 | $4.29 | $4.29 | $4.13 | $4.15 | $4.15 | 36,740,460 |
| 2019-01-21 | $4.36 | $4.36 | $4.24 | $4.29 | $4.29 | 30,498,350 |
| 2019-01-18 | $4.27 | $4.34 | $4.23 | $4.34 | $4.34 | 25,129,180 |
| 2019-01-17 | $4.37 | $4.37 | $4.26 | $4.27 | $4.27 | 19,951,890 |
| 2019-01-16 | $4.35 | $4.46 | $4.33 | $4.35 | $4.35 | 34,358,990 |
| 2019-01-15 | $4.26 | $4.38 | $4.20 | $4.34 | $4.34 | 33,150,820 |
| 2019-01-14 | $4.37 | $4.40 | $4.24 | $4.26 | $4.26 | 21,885,350 |
| 2019-01-11 | $4.36 | $4.41 | $4.31 | $4.37 | $4.37 | 20,885,070 |
| 2019-01-10 | $4.36 | $4.44 | $4.34 | $4.35 | $4.35 | 22,449,550 |
| 2019-01-09 | $4.46 | $4.50 | $4.36 | $4.38 | $4.38 | 43,578,080 |
| 2019-01-08 | $4.40 | $4.49 | $4.37 | $4.44 | $4.44 | 28,842,650 |
| 2019-01-07 | $4.37 | $4.42 | $4.30 | $4.40 | $4.40 | 24,861,120 |
| 2019-01-04 | $4.15 | $4.36 | $4.07 | $4.34 | $4.34 | 30,707,530 |
| 2019-01-03 | $4.22 | $4.30 | $4.15 | $4.17 | $4.17 | 15,999,510 |
| 2019-01-02 | $4.32 | $4.39 | $4.17 | $4.23 | $4.23 | 16,257,870 |
| 2019-01-01 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2018-12-31 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2018-12-28 | $4.24 | $4.32 | $4.21 | $4.29 | $4.29 | 15,978,830 |
| 2018-12-27 | $4.34 | $4.41 | $4.21 | $4.21 | $4.21 | 27,092,250 |
| 2018-12-26 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2018-12-25 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2018-12-24 | $4.56 | $4.63 | $4.53 | $4.62 | $4.62 | 14,842,620 |
| 2018-12-21 | $4.55 | $4.60 | $4.51 | $4.57 | $4.57 | 16,934,920 |
| 2018-12-20 | $4.51 | $4.63 | $4.51 | $4.57 | $4.57 | 18,692,370 |
| 2018-12-19 | $4.62 | $4.65 | $4.53 | $4.54 | $4.54 | 15,439,190 |
| 2018-12-18 | $4.62 | $4.69 | $4.54 | $4.64 | $4.64 | 20,617,360 |
| 2018-12-17 | $4.60 | $4.63 | $4.53 | $4.62 | $4.62 | 18,893,800 |
| 2018-12-14 | $4.82 | $4.83 | $4.62 | $4.63 | $4.63 | 27,777,950 |
| 2018-12-13 | $4.84 | $4.90 | $4.76 | $4.83 | $4.83 | 30,816,200 |
| 2018-12-12 | $4.85 | $4.86 | $4.75 | $4.83 | $4.83 | 20,892,420 |
| 2018-12-11 | $4.80 | $4.85 | $4.77 | $4.83 | $4.83 | 19,345,020 |
| 2018-12-10 | $4.83 | $4.87 | $4.72 | $4.79 | $4.79 | 22,608,690 |
| 2018-12-07 | $5.01 | $5.07 | $4.87 | $4.88 | $4.88 | 36,668,060 |
| 2018-12-06 | $5.20 | $5.20 | $4.98 | $5.00 | $5.00 | 51,397,200 |
| 2018-12-05 | $4.94 | $5.42 | $4.89 | $5.26 | $5.26 | 80,315,660 |
| 2018-12-04 | $4.94 | $5.02 | $4.90 | $5.01 | $5.01 | 31,432,230 |
| 2018-12-03 | $4.95 | $5.05 | $4.88 | $4.96 | $4.96 | 38,921,410 |
| 2018-11-30 | $4.70 | $4.84 | $4.61 | $4.82 | $4.82 | 23,221,700 |
| 2018-11-29 | $4.97 | $4.97 | $4.69 | $4.70 | $4.70 | 26,078,370 |
| 2018-11-28 | $4.79 | $4.95 | $4.65 | $4.95 | $4.95 | 29,706,990 |
| 2018-11-27 | $4.84 | $4.85 | $4.71 | $4.78 | $4.78 | 14,078,230 |
| 2018-11-26 | $4.83 | $4.86 | $4.74 | $4.79 | $4.79 | 15,689,480 |
| 2018-11-23 | $5.12 | $5.13 | $4.78 | $4.82 | $4.82 | 29,931,460 |
| 2018-11-22 | $5.15 | $5.21 | $5.06 | $5.10 | $5.10 | 17,169,930 |
| 2018-11-21 | $5.05 | $5.17 | $5.02 | $5.14 | $5.14 | 22,331,530 |
| 2018-11-20 | $5.31 | $5.39 | $5.13 | $5.13 | $5.13 | 30,978,680 |
| 2018-11-19 | $5.49 | $5.51 | $5.29 | $5.35 | $5.35 | 33,205,080 |
| 2018-11-16 | $5.49 | $5.62 | $5.40 | $5.52 | $5.52 | 37,004,370 |
| 2018-11-15 | $5.50 | $5.52 | $5.40 | $5.52 | $5.52 | 34,349,900 |
| 2018-11-14 | $5.44 | $5.59 | $5.36 | $5.55 | $5.55 | 34,792,580 |
| 2018-11-13 | $5.22 | $5.59 | $5.18 | $5.48 | $5.48 | 49,997,430 |
| 2018-11-12 | $5.14 | $5.28 | $5.07 | $5.27 | $5.27 | 29,633,880 |
| 2018-11-09 | $4.97 | $5.17 | $4.96 | $5.13 | $5.13 | 25,461,130 |
| 2018-11-08 | $5.07 | $5.10 | $4.97 | $4.98 | $4.98 | 15,460,650 |
| 2018-11-07 | $5.04 | $5.17 | $5.02 | $5.04 | $5.04 | 20,741,640 |
| 2018-11-06 | $5.10 | $5.12 | $4.95 | $5.05 | $5.05 | 19,827,070 |
| 2018-11-05 | $5.20 | $5.24 | $5.06 | $5.15 | $5.15 | 29,276,310 |
| 2018-11-02 | $5.03 | $5.23 | $4.95 | $5.20 | $5.20 | 33,123,070 |
| 2018-11-01 | $4.85 | $5.06 | $4.82 | $4.92 | $4.92 | 30,533,270 |
| 2018-10-31 | $4.85 | $4.88 | $4.78 | $4.82 | $4.82 | 16,513,740 |
| 2018-10-30 | $4.75 | $4.87 | $4.63 | $4.79 | $4.79 | 18,005,600 |
| 2018-10-29 | $4.74 | $4.86 | $4.68 | $4.71 | $4.71 | 14,853,960 |
| 2018-10-26 | $4.79 | $4.91 | $4.75 | $4.79 | $4.79 | 17,453,310 |
| 2018-10-25 | $4.70 | $4.82 | $4.68 | $4.78 | $4.78 | 12,487,900 |
| 2018-10-24 | $4.85 | $4.89 | $4.76 | $4.86 | $4.86 | 14,757,350 |
| 2018-10-23 | $4.81 | $4.92 | $4.73 | $4.92 | $4.92 | 22,544,410 |
| 2018-10-22 | $4.78 | $4.93 | $4.68 | $4.83 | $4.83 | 27,479,580 |
| 2018-10-19 | $4.47 | $4.68 | $4.41 | $4.66 | $4.66 | 23,244,090 |
| 2018-10-18 | $4.53 | $4.54 | $4.44 | $4.49 | $4.49 | 18,756,760 |
| 2018-10-17 | $4.54 | $4.59 | $4.41 | $4.54 | $4.54 | 20,700,960 |
| 2018-10-16 | $4.55 | $4.63 | $4.42 | $4.47 | $4.47 | 19,334,470 |
| 2018-10-15 | $4.89 | $4.92 | $4.53 | $4.55 | $4.55 | 29,027,140 |
| 2018-10-12 | $4.98 | $5.17 | $4.81 | $4.95 | $4.95 | 22,787,020 |
| 2018-10-11 | $5.16 | $5.20 | $4.91 | $5.04 | $5.04 | 22,814,650 |
| 2018-10-10 | $5.30 | $5.37 | $5.27 | $5.34 | $5.34 | 10,084,540 |
| 2018-10-09 | $5.31 | $5.35 | $5.25 | $5.32 | $5.32 | 14,246,460 |
| 2018-10-08 | $5.50 | $5.55 | $5.25 | $5.31 | $5.31 | 18,371,650 |
| 2018-10-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2018-10-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2018-10-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2018-10-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2018-10-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2018-09-28 | $5.67 | $5.74 | $5.59 | $5.64 | $5.64 | 13,885,030 |
| 2018-09-27 | $5.76 | $5.83 | $5.65 | $5.67 | $5.67 | 12,122,330 |
| 2018-09-26 | $5.81 | $5.85 | $5.69 | $5.73 | $5.73 | 16,702,170 |
| 2018-09-25 | $5.66 | $5.91 | $5.65 | $5.79 | $5.79 | 18,230,980 |
| 2018-09-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-09-21 | $5.67 | $5.73 | $5.61 | $5.70 | $5.70 | 13,400,870 |
| 2018-09-20 | $5.67 | $5.67 | $5.58 | $5.63 | $5.63 | 13,086,660 |
| 2018-09-19 | $5.41 | $5.71 | $5.41 | $5.62 | $5.62 | 23,452,310 |
| 2018-09-18 | $5.37 | $5.52 | $5.27 | $5.47 | $5.47 | 23,258,150 |
| 2018-09-17 | $5.82 | $5.86 | $5.29 | $5.40 | $5.40 | 30,727,930 |
| 2018-09-14 | $5.89 | $5.92 | $5.83 | $5.88 | $5.88 | 10,941,670 |
| 2018-09-13 | $5.90 | $5.93 | $5.85 | $5.90 | $5.90 | 10,623,350 |
| 2018-09-12 | $5.86 | $5.93 | $5.79 | $5.86 | $5.86 | 13,214,950 |
| 2018-09-11 | $5.93 | $5.96 | $5.79 | $5.86 | $5.86 | 22,264,470 |
| 2018-09-10 | $6.05 | $6.07 | $5.89 | $5.91 | $5.91 | 28,397,640 |
| 2018-09-07 | $6.04 | $6.17 | $6.00 | $6.07 | $6.07 | 11,315,950 |
| 2018-09-06 | $6.05 | $6.14 | $6.02 | $6.08 | $6.08 | 9,375,030 |
| 2018-09-05 | $6.23 | $6.25 | $6.06 | $6.08 | $6.08 | 10,080,370 |
| 2018-09-04 | $6.15 | $6.26 | $6.12 | $6.22 | $6.22 | 12,195,570 |
| 2018-09-03 | $6.36 | $6.36 | $6.05 | $6.20 | $6.20 | 16,039,020 |
| 2018-08-31 | $6.38 | $6.43 | $6.32 | $6.36 | $6.36 | 6,829,280 |
| 2018-08-30 | $6.55 | $6.56 | $6.39 | $6.39 | $6.39 | 9,052,730 |
| 2018-08-29 | $6.64 | $6.64 | $6.54 | $6.60 | $6.60 | 6,585,720 |
| 2018-08-28 | $6.60 | $6.63 | $6.55 | $6.62 | $6.62 | 8,078,870 |
| 2018-08-27 | $6.35 | $6.59 | $6.35 | $6.57 | $6.57 | 13,756,130 |
| 2018-08-24 | $6.45 | $6.46 | $6.31 | $6.38 | $6.38 | 8,843,080 |
| 2018-08-23 | $6.45 | $6.56 | $6.41 | $6.49 | $6.49 | 9,131,840 |
| 2018-08-22 | $6.51 | $6.54 | $6.44 | $6.46 | $6.46 | 8,283,790 |
| 2018-08-21 | $6.42 | $6.56 | $6.37 | $6.50 | $6.50 | 14,579,570 |
| 2018-08-20 | $6.25 | $6.42 | $6.25 | $6.39 | $6.39 | 13,833,640 |
| 2018-08-17 | $6.31 | $6.37 | $6.24 | $6.25 | $6.25 | 10,330,560 |
| 2018-08-16 | $6.36 | $6.38 | $6.21 | $6.26 | $6.26 | 11,197,880 |
| 2018-08-15 | $6.55 | $6.58 | $6.33 | $6.42 | $6.42 | 15,475,640 |
| 2018-08-14 | $6.57 | $6.67 | $6.53 | $6.55 | $6.55 | 13,150,130 |
| 2018-08-13 | $6.58 | $6.61 | $6.43 | $6.60 | $6.60 | 16,258,360 |
| 2018-08-10 | $6.41 | $6.61 | $6.36 | $6.59 | $6.59 | 12,937,930 |
| 2018-08-09 | $6.29 | $6.56 | $6.28 | $6.44 | $6.44 | 17,939,460 |
| 2018-08-08 | $6.46 | $6.48 | $6.20 | $6.36 | $6.36 | 21,224,040 |
| 2018-08-07 | $6.41 | $6.59 | $6.41 | $6.53 | $6.53 | 13,175,040 |
| 2018-08-06 | $6.28 | $6.49 | $6.28 | $6.40 | $6.40 | 17,892,640 |
| 2018-08-03 | $6.40 | $6.49 | $6.32 | $6.33 | $6.33 | 9,452,100 |
| 2018-08-02 | $6.52 | $6.60 | $6.34 | $6.41 | $6.41 | 15,766,890 |
| 2018-08-01 | $6.82 | $6.83 | $6.56 | $6.58 | $6.58 | 15,245,010 |
| 2018-07-31 | $6.73 | $6.84 | $6.70 | $6.80 | $6.80 | 7,588,040 |
| 2018-07-30 | $6.85 | $6.91 | $6.69 | $6.76 | $6.76 | 13,558,020 |
| 2018-07-27 | $7.07 | $7.10 | $6.85 | $6.87 | $6.87 | 12,859,490 |
| 2018-07-26 | $7.16 | $7.17 | $7.03 | $7.11 | $7.07 | 12,166,490 |
| 2018-07-25 | $7.10 | $7.26 | $7.06 | $7.12 | $7.08 | 20,186,980 |
| 2018-07-24 | $6.93 | $7.13 | $6.87 | $7.07 | $7.03 | 21,047,560 |
| 2018-07-23 | $6.88 | $6.97 | $6.82 | $6.93 | $6.89 | 13,762,480 |
| 2018-07-20 | $6.72 | $6.88 | $6.68 | $6.82 | $6.78 | 12,563,630 |
| 2018-07-19 | $6.91 | $6.95 | $6.68 | $6.72 | $6.68 | 16,146,700 |
| 2018-07-18 | $6.98 | $7.10 | $6.85 | $6.91 | $6.87 | 17,883,450 |
| 2018-07-17 | $6.90 | $6.97 | $6.83 | $6.93 | $6.89 | 12,815,410 |
| 2018-07-16 | $7.00 | $7.02 | $6.79 | $6.88 | $6.84 | 15,469,670 |
| 2018-07-13 | $7.09 | $7.12 | $7.01 | $7.03 | $6.99 | 12,973,360 |
| 2018-07-12 | $6.88 | $7.19 | $6.86 | $7.12 | $7.08 | 23,840,120 |
| 2018-07-11 | $6.88 | $6.96 | $6.74 | $6.88 | $6.84 | 20,250,570 |
| 2018-07-10 | $6.83 | $7.06 | $6.83 | $7.02 | $6.98 | 26,211,770 |
| 2018-07-09 | $6.60 | $6.79 | $6.58 | $6.72 | $6.68 | 25,288,770 |
| 2018-07-06 | $7.06 | $7.13 | $6.46 | $6.57 | $6.53 | 48,937,020 |
| 2018-07-05 | $7.32 | $7.38 | $7.01 | $7.01 | $6.97 | 23,892,150 |
| 2018-07-04 | $7.69 | $7.69 | $7.25 | $7.30 | $7.26 | 29,181,590 |
| 2018-07-03 | $7.48 | $7.74 | $7.33 | $7.70 | $7.66 | 20,216,130 |
| 2018-07-02 | $7.54 | $7.61 | $7.32 | $7.44 | $7.40 | 18,489,010 |
| 2018-06-29 | $7.35 | $7.65 | $7.34 | $7.58 | $7.54 | 19,047,580 |
| 2018-06-28 | $7.24 | $7.57 | $7.21 | $7.38 | $7.34 | 20,858,360 |
| 2018-06-27 | $7.40 | $7.43 | $7.22 | $7.24 | $7.20 | 17,928,630 |
| 2018-06-26 | $7.08 | $7.47 | $6.99 | $7.38 | $7.34 | 22,409,120 |
| 2018-06-25 | $7.19 | $7.28 | $7.12 | $7.20 | $7.16 | 20,044,110 |
| 2018-06-22 | $7.00 | $7.27 | $6.95 | $7.11 | $7.07 | 33,069,990 |
| 2018-06-21 | $7.59 | $7.61 | $6.96 | $7.00 | $6.96 | 28,421,860 |
| 2018-06-20 | $7.51 | $7.70 | $7.40 | $7.58 | $7.54 | 22,551,090 |
| 2018-06-19 | $8.05 | $8.14 | $7.40 | $7.46 | $7.42 | 27,636,930 |
| 2018-06-18 | $8.22 | $8.22 | $8.22 | $8.22 | $8.17 | 0 |
| 2018-06-15 | $8.20 | $8.25 | $7.89 | $8.22 | $8.17 | 28,855,680 |
| 2018-06-14 | $8.34 | $8.45 | $8.02 | $8.24 | $8.19 | 21,737,330 |
| 2018-06-13 | $8.53 | $8.56 | $8.36 | $8.36 | $8.31 | 12,454,300 |
| 2018-06-12 | $8.43 | $8.53 | $8.28 | $8.48 | $8.43 | 14,447,190 |
| 2018-06-11 | $8.58 | $8.59 | $8.34 | $8.39 | $8.34 | 12,711,600 |
| 2018-06-08 | $8.52 | $8.65 | $8.40 | $8.52 | $8.47 | 18,428,870 |
| 2018-06-07 | $8.67 | $8.75 | $8.42 | $8.46 | $8.41 | 20,094,900 |
| 2018-06-06 | $8.70 | $8.83 | $8.57 | $8.65 | $8.60 | 14,806,180 |
| 2018-06-05 | $8.48 | $8.70 | $8.43 | $8.69 | $8.64 | 17,268,960 |
| 2018-06-04 | $8.63 | $8.67 | $8.27 | $8.43 | $8.38 | 24,117,860 |
| 2018-06-01 | $8.58 | $8.74 | $8.52 | $8.67 | $8.62 | 13,163,840 |
| 2018-05-31 | $8.64 | $8.80 | $8.57 | $8.65 | $8.60 | 20,147,420 |
| 2018-05-30 | $8.87 | $8.87 | $8.50 | $8.57 | $8.52 | 30,111,800 |
| 2018-05-29 | $9.13 | $9.26 | $8.94 | $8.97 | $8.92 | 17,512,550 |
| 2018-05-28 | $9.35 | $9.40 | $9.16 | $9.16 | $9.11 | 10,921,290 |
| 2018-05-25 | $9.35 | $9.43 | $9.21 | $9.36 | $9.31 | 18,428,520 |
| 2018-05-24 | $9.60 | $9.65 | $9.34 | $9.40 | $9.35 | 17,036,330 |
| 2018-05-23 | $9.74 | $9.76 | $9.59 | $9.59 | $9.53 | 18,062,740 |
| 2018-05-22 | $9.68 | $9.74 | $9.57 | $9.67 | $9.61 | 19,078,850 |
| 2018-05-21 | $9.61 | $9.98 | $9.51 | $9.68 | $9.62 | 39,018,500 |
| 2018-05-18 | $9.16 | $9.41 | $9.10 | $9.38 | $9.33 | 13,136,810 |
| 2018-05-17 | $9.20 | $9.26 | $9.06 | $9.18 | $9.13 | 13,026,460 |
| 2018-05-16 | $9.45 | $9.47 | $9.20 | $9.21 | $9.16 | 15,266,780 |
| 2018-05-15 | $9.27 | $9.48 | $9.27 | $9.42 | $9.37 | 13,811,690 |
| 2018-05-14 | $9.44 | $9.55 | $9.29 | $9.30 | $9.25 | 18,046,170 |
| 2018-05-11 | $9.88 | $9.95 | $9.46 | $9.47 | $9.42 | 18,083,930 |
| 2018-05-10 | $9.68 | $9.77 | $9.60 | $9.76 | $9.70 | 14,861,890 |
| 2018-05-09 | $9.74 | $9.78 | $9.59 | $9.63 | $9.57 | 13,665,340 |
| 2018-05-08 | $9.79 | $9.80 | $9.67 | $9.76 | $9.70 | 14,550,320 |
| 2018-05-07 | $9.67 | $9.81 | $9.57 | $9.80 | $9.74 | 23,576,110 |
| 2018-05-04 | $9.74 | $9.99 | $9.63 | $9.66 | $9.60 | 20,406,340 |
| 2018-05-03 | $9.61 | $9.90 | $9.41 | $9.81 | $9.75 | 24,455,980 |
| 2018-05-02 | $9.67 | $9.72 | $9.45 | $9.70 | $9.64 | 21,927,660 |
| 2018-05-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.61 | 0 |
| 2018-04-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.61 | 0 |
| 2018-04-27 | $9.33 | $9.73 | $9.19 | $9.67 | $9.61 | 33,704,280 |
| 2018-04-26 | $9.66 | $9.66 | $9.28 | $9.31 | $9.26 | 26,261,990 |
| 2018-04-25 | $9.46 | $9.68 | $9.42 | $9.68 | $9.62 | 27,732,770 |
| 2018-04-24 | $9.48 | $9.67 | $8.92 | $9.58 | $9.52 | 66,476,300 |
| 2018-04-23 | $10.02 | $10.23 | $9.48 | $9.72 | $9.66 | 41,164,750 |
| 2018-04-20 | $10.28 | $10.43 | $9.97 | $9.98 | $9.92 | 34,632,140 |
| 2018-04-19 | $10.55 | $10.66 | $10.26 | $10.33 | $10.27 | 33,024,040 |
| 2018-04-18 | $10.33 | $10.70 | $10.15 | $10.64 | $10.58 | 40,530,810 |
| 2018-04-17 | $10.79 | $10.87 | $10.11 | $10.25 | $10.19 | 42,432,950 |
| 2018-04-16 | $10.88 | $11.10 | $10.61 | $10.81 | $10.75 | 45,819,600 |
| 2018-04-13 | $10.66 | $11.07 | $10.63 | $10.94 | $10.88 | 47,547,080 |
| 2018-04-12 | $10.42 | $10.94 | $10.42 | $10.72 | $10.66 | 44,965,840 |
| 2018-04-11 | $10.75 | $10.88 | $10.46 | $10.49 | $10.43 | 39,018,140 |
| 2018-04-10 | $10.15 | $10.62 | $9.94 | $10.61 | $10.55 | 40,503,040 |
| 2018-04-09 | $10.05 | $10.34 | $9.82 | $10.21 | $10.15 | 28,850,770 |
| 2018-04-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.01 | 0 |
| 2018-04-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.01 | 0 |
| 2018-04-04 | $10.23 | $10.24 | $9.94 | $10.07 | $10.01 | 26,786,630 |
| 2018-04-03 | $10.39 | $10.44 | $9.98 | $10.11 | $10.05 | 40,726,230 |
| 2018-04-02 | $10.70 | $10.91 | $10.51 | $10.53 | $10.47 | 47,309,070 |
| 2018-03-30 | $10.23 | $10.62 | $10.21 | $10.56 | $10.50 | 36,863,790 |
| 2018-03-29 | $10.02 | $10.28 | $10.02 | $10.17 | $10.11 | 24,285,430 |
| 2018-03-28 | $10.00 | $10.19 | $9.89 | $10.04 | $9.98 | 31,615,820 |
| 2018-03-27 | $9.98 | $10.32 | $9.85 | $10.26 | $10.20 | 43,623,120 |
| 2018-03-26 | $9.46 | $9.98 | $9.41 | $9.93 | $9.87 | 34,072,240 |
| 2018-03-23 | $9.85 | $9.97 | $9.35 | $9.52 | $9.46 | 45,639,430 |
| 2018-03-22 | $10.34 | $10.38 | $10.13 | $10.20 | $10.14 | 27,591,210 |
| 2018-03-21 | $10.67 | $10.77 | $10.21 | $10.30 | $10.24 | 40,916,990 |
| 2018-03-20 | $10.40 | $10.65 | $10.32 | $10.57 | $10.51 | 31,370,060 |
| 2018-03-19 | $10.50 | $10.76 | $10.41 | $10.57 | $10.51 | 40,631,500 |
| 2018-03-16 | $10.73 | $10.80 | $10.43 | $10.49 | $10.43 | 43,450,400 |
| 2018-03-15 | $10.80 | $10.93 | $10.55 | $10.81 | $10.75 | 37,638,070 |
| 2018-03-14 | $11.24 | $11.25 | $10.85 | $10.86 | $10.80 | 49,912,670 |
| 2018-03-13 | $11.39 | $11.61 | $11.28 | $11.39 | $11.32 | 34,774,450 |
| 2018-03-12 | $11.23 | $11.72 | $11.16 | $11.49 | $11.42 | 64,715,730 |
| 2018-03-09 | $10.35 | $11.20 | $10.32 | $11.07 | $11.01 | 68,201,170 |
| 2018-03-08 | $10.40 | $10.48 | $10.29 | $10.35 | $10.29 | 23,572,950 |
| 2018-03-07 | $10.42 | $10.52 | $10.22 | $10.43 | $10.37 | 30,794,840 |
| 2018-03-06 | $10.55 | $10.72 | $10.36 | $10.37 | $10.31 | 30,400,650 |
| 2018-03-05 | $10.65 | $10.69 | $10.33 | $10.53 | $10.47 | 36,096,070 |
| 2018-03-02 | $10.37 | $10.74 | $10.29 | $10.55 | $10.49 | 52,163,450 |
| 2018-03-01 | $10.17 | $10.56 | $10.13 | $10.48 | $10.42 | 59,285,240 |
| 2018-02-28 | $9.38 | $10.45 | $9.37 | $10.20 | $10.14 | 72,916,600 |
| 2018-02-27 | $9.48 | $9.66 | $9.36 | $9.50 | $9.45 | 33,289,450 |
| 2018-02-26 | $9.35 | $9.55 | $9.13 | $9.52 | $9.46 | 32,255,240 |
| 2018-02-23 | $9.12 | $9.25 | $8.90 | $9.20 | $9.15 | 22,588,790 |
| 2018-02-22 | $9.16 | $9.26 | $8.94 | $9.09 | $9.04 | 30,489,270 |
| 2018-02-21 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
| 2018-02-20 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
| 2018-02-19 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
| 2018-02-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
| 2018-02-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.68 | 0 |
| 2018-02-14 | $8.78 | $8.86 | $8.64 | $8.73 | $8.68 | 13,188,140 |
| 2018-02-13 | $8.91 | $8.95 | $8.66 | $8.75 | $8.70 | 18,087,710 |
| 2018-02-12 | $8.70 | $9.00 | $8.62 | $8.89 | $8.84 | 30,032,980 |
| 2018-02-09 | $8.80 | $9.07 | $8.41 | $8.80 | $8.75 | 36,525,660 |
| 2018-02-08 | $9.07 | $9.36 | $8.92 | $9.13 | $9.08 | 25,770,620 |
| 2018-02-07 | $9.39 | $9.46 | $9.08 | $9.11 | $9.06 | 31,150,310 |
| 2018-02-06 | $9.64 | $9.77 | $9.01 | $9.15 | $9.10 | 32,420,370 |
| 2018-02-05 | $9.50 | $9.94 | $9.46 | $9.83 | $9.77 | 20,832,920 |
| 2018-02-02 | $9.65 | $9.94 | $9.58 | $9.68 | $9.62 | 27,623,060 |
| 2018-02-01 | $9.98 | $10.08 | $9.64 | $9.75 | $9.69 | 29,944,210 |
| 2018-01-31 | $9.95 | $10.15 | $9.85 | $9.99 | $9.93 | 26,418,140 |
| 2018-01-30 | $10.03 | $10.18 | $9.95 | $10.07 | $10.01 | 27,753,020 |
| 2018-01-29 | $10.05 | $10.29 | $9.87 | $9.99 | $9.93 | 29,120,510 |
| 2018-01-26 | $10.03 | $10.24 | $9.93 | $10.12 | $10.06 | 37,879,370 |
| 2018-01-25 | $9.89 | $10.30 | $9.80 | $9.97 | $9.91 | 55,445,630 |
| 2018-01-24 | $9.38 | $10.00 | $9.35 | $9.80 | $9.74 | 51,434,700 |
| 2018-01-23 | $9.28 | $9.44 | $9.22 | $9.37 | $9.32 | 14,040,200 |
| 2018-01-22 | $9.20 | $9.36 | $9.05 | $9.30 | $9.25 | 27,914,920 |
| 2018-01-19 | $9.25 | $9.59 | $9.25 | $9.37 | $9.32 | 14,090,300 |
| 2018-01-18 | $9.38 | $9.45 | $9.23 | $9.33 | $9.28 | 13,946,100 |
| 2018-01-17 | $9.14 | $9.43 | $9.14 | $9.39 | $9.34 | 17,336,740 |
| 2018-01-16 | $9.26 | $9.29 | $9.08 | $9.17 | $9.12 | 16,314,350 |
| 2018-01-15 | $9.43 | $9.45 | $9.21 | $9.24 | $9.19 | 16,449,910 |
| 2018-01-12 | $9.55 | $9.55 | $9.41 | $9.45 | $9.40 | 14,086,820 |
| 2018-01-11 | $9.23 | $9.56 | $9.21 | $9.53 | $9.47 | 33,472,560 |
| 2018-01-10 | $9.23 | $9.37 | $9.16 | $9.23 | $9.18 | 13,483,320 |
| 2018-01-09 | $9.28 | $9.47 | $9.14 | $9.30 | $9.25 | 32,831,830 |
| 2018-01-08 | $9.01 | $9.10 | $8.93 | $9.04 | $8.99 | 13,184,650 |
| 2018-01-05 | $8.82 | $9.14 | $8.82 | $9.02 | $8.97 | 17,716,280 |
| 2018-01-04 | $8.85 | $8.89 | $8.79 | $8.86 | $8.81 | 8,703,400 |
| 2018-01-03 | $8.83 | $8.90 | $8.76 | $8.84 | $8.79 | 13,859,530 |
| 2018-01-02 | $8.62 | $8.88 | $8.58 | $8.79 | $8.74 | 20,147,690 |
| 2018-01-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.56 | 0 |
| 2017-12-29 | $8.60 | $8.68 | $8.53 | $8.61 | $8.56 | 12,709,460 |
| 2017-12-28 | $8.70 | $8.74 | $8.57 | $8.65 | $8.60 | 19,165,320 |
| 2017-12-27 | $8.91 | $8.92 | $8.63 | $8.70 | $8.65 | 22,295,200 |
| 2017-12-26 | $8.71 | $8.94 | $8.68 | $8.92 | $8.87 | 12,580,880 |
| 2017-12-25 | $8.85 | $8.86 | $8.63 | $8.70 | $8.65 | 15,981,090 |
| 2017-12-22 | $8.86 | $8.87 | $8.75 | $8.86 | $8.81 | 9,126,290 |
| 2017-12-21 | $8.84 | $8.93 | $8.69 | $8.85 | $8.80 | 11,824,700 |
| 2017-12-20 | $8.94 | $8.96 | $8.83 | $8.88 | $8.83 | 8,887,770 |
| 2017-12-19 | $8.75 | $9.03 | $8.72 | $8.93 | $8.88 | 19,034,300 |
| 2017-12-18 | $8.66 | $8.79 | $8.59 | $8.72 | $8.67 | 13,890,730 |
| 2017-12-15 | $8.66 | $8.74 | $8.62 | $8.66 | $8.61 | 7,318,500 |
| 2017-12-14 | $8.76 | $8.83 | $8.68 | $8.71 | $8.66 | 9,339,720 |
| 2017-12-13 | $8.58 | $8.80 | $8.52 | $8.79 | $8.74 | 24,184,720 |
| 2017-12-12 | $8.56 | $8.64 | $8.45 | $8.58 | $8.53 | 18,276,730 |
| 2017-12-11 | $8.58 | $8.68 | $8.53 | $8.57 | $8.52 | 22,994,580 |
| 2017-12-08 | $8.52 | $8.72 | $8.49 | $8.57 | $8.52 | 18,540,310 |
| 2017-12-07 | $8.41 | $8.66 | $8.40 | $8.57 | $8.52 | 18,278,650 |
| 2017-12-06 | $8.25 | $8.45 | $8.23 | $8.45 | $8.40 | 23,915,480 |
| 2017-12-05 | $8.31 | $8.34 | $8.12 | $8.30 | $8.25 | 14,757,660 |
| 2017-12-04 | $8.34 | $8.43 | $8.30 | $8.31 | $8.26 | 14,876,680 |
| 2017-12-01 | $8.29 | $8.38 | $8.22 | $8.31 | $8.26 | 12,346,210 |
| 2017-11-30 | $8.36 | $8.39 | $8.24 | $8.27 | $8.22 | 12,158,100 |
| 2017-11-29 | $8.44 | $8.44 | $8.24 | $8.40 | $8.35 | 16,235,630 |
| 2017-11-28 | $8.35 | $8.47 | $8.34 | $8.43 | $8.38 | 9,444,160 |
| 2017-11-27 | $8.43 | $8.45 | $8.29 | $8.40 | $8.35 | 9,393,040 |
| 2017-11-24 | $8.39 | $8.46 | $8.27 | $8.46 | $8.41 | 10,006,300 |
| 2017-11-23 | $8.52 | $8.56 | $8.37 | $8.39 | $8.34 | 8,891,490 |
| 2017-11-22 | $8.40 | $8.57 | $8.35 | $8.56 | $8.51 | 17,807,990 |
| 2017-11-21 | $8.53 | $8.57 | $8.40 | $8.41 | $8.36 | 11,188,580 |
| 2017-11-20 | $8.50 | $8.60 | $8.40 | $8.58 | $8.53 | 11,017,750 |
| 2017-11-17 | $8.78 | $8.78 | $8.35 | $8.55 | $8.50 | 26,199,410 |
| 2017-11-16 | $8.90 | $8.97 | $8.72 | $8.79 | $8.74 | 16,816,080 |
| 2017-11-15 | $9.05 | $9.06 | $8.89 | $8.89 | $8.84 | 11,997,850 |
| 2017-11-14 | $9.01 | $9.06 | $8.95 | $9.05 | $9.00 | 11,751,890 |
| 2017-11-13 | $9.21 | $9.29 | $9.00 | $9.02 | $8.97 | 20,402,010 |
| 2017-11-10 | $9.18 | $9.29 | $9.13 | $9.20 | $9.15 | 12,763,200 |
| 2017-11-09 | $9.18 | $9.24 | $9.13 | $9.18 | $9.13 | 10,697,540 |
| 2017-11-08 | $9.20 | $9.30 | $9.14 | $9.22 | $9.17 | 13,040,830 |
| 2017-11-07 | $9.25 | $9.25 | $9.12 | $9.18 | $9.13 | 11,279,750 |
| 2017-11-06 | $9.24 | $9.30 | $9.10 | $9.23 | $9.18 | 12,742,830 |
| 2017-11-03 | $9.39 | $9.41 | $9.20 | $9.25 | $9.20 | 10,471,500 |
| 2017-11-02 | $9.49 | $9.49 | $9.31 | $9.39 | $9.34 | 10,164,450 |
| 2017-11-01 | $9.46 | $9.54 | $9.40 | $9.47 | $9.42 | 9,133,600 |
| 2017-10-31 | $9.21 | $9.47 | $9.21 | $9.46 | $9.41 | 11,173,130 |
| 2017-10-30 | $9.45 | $9.49 | $9.21 | $9.23 | $9.18 | 13,323,220 |
| 2017-10-27 | $9.62 | $9.62 | $9.42 | $9.47 | $9.42 | 7,907,070 |
| 2017-10-26 | $9.48 | $9.68 | $9.47 | $9.60 | $9.54 | 11,383,670 |
| 2017-10-25 | $9.50 | $9.59 | $9.42 | $9.53 | $9.47 | 8,420,910 |
| 2017-10-24 | $9.46 | $9.65 | $9.38 | $9.50 | $9.45 | 10,034,290 |
| 2017-10-23 | $9.35 | $9.65 | $9.31 | $9.51 | $9.45 | 20,522,110 |
| 2017-10-20 | $9.12 | $9.26 | $9.07 | $9.22 | $9.17 | 6,359,520 |
| 2017-10-19 | $9.20 | $9.23 | $9.01 | $9.12 | $9.07 | 9,784,020 |
| 2017-10-18 | $9.23 | $9.28 | $9.15 | $9.22 | $9.17 | 9,447,080 |
| 2017-10-17 | $9.25 | $9.35 | $9.17 | $9.21 | $9.16 | 11,495,960 |
| 2017-10-16 | $9.64 | $9.65 | $9.13 | $9.19 | $9.14 | 29,067,680 |
| 2017-10-13 | $9.64 | $9.78 | $9.58 | $9.75 | $9.69 | 11,154,680 |
| 2017-10-12 | $9.70 | $9.77 | $9.61 | $9.64 | $9.58 | 12,048,550 |
| 2017-10-11 | $9.68 | $9.87 | $9.64 | $9.72 | $9.66 | 23,451,820 |
| 2017-10-10 | $9.53 | $9.75 | $9.52 | $9.72 | $9.66 | 20,894,700 |
| 2017-10-09 | $9.80 | $9.80 | $9.50 | $9.55 | $9.49 | 24,963,760 |
| 2017-10-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.70 | 0 |
| 2017-10-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.70 | 0 |
| 2017-10-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.70 | 0 |
| 2017-10-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.70 | 0 |
| 2017-10-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.70 | 0 |
| 2017-09-29 | $9.69 | $9.76 | $9.60 | $9.76 | $9.70 | 20,856,990 |
| 2017-09-28 | $9.46 | $9.70 | $9.42 | $9.64 | $9.58 | 25,178,550 |
| 2017-09-27 | $9.39 | $9.47 | $9.34 | $9.45 | $9.40 | 10,931,390 |
| 2017-09-26 | $9.34 | $9.41 | $9.29 | $9.38 | $9.33 | 8,951,290 |
| 2017-09-25 | $9.30 | $9.43 | $9.26 | $9.32 | $9.27 | 12,277,900 |
| 2017-09-22 | $9.37 | $9.39 | $9.23 | $9.30 | $9.25 | 10,301,120 |
| 2017-09-21 | $9.49 | $9.55 | $9.36 | $9.37 | $9.32 | 15,877,850 |
| 2017-09-20 | $9.63 | $9.64 | $9.48 | $9.53 | $9.47 | 13,136,390 |
| 2017-09-19 | $9.51 | $9.70 | $9.48 | $9.58 | $9.52 | 15,280,560 |
| 2017-09-18 | $9.46 | $9.56 | $9.39 | $9.50 | $9.45 | 11,749,120 |
| 2017-09-15 | $9.46 | $9.54 | $9.42 | $9.45 | $9.40 | 9,342,240 |
| 2017-09-14 | $9.61 | $9.64 | $9.43 | $9.45 | $9.40 | 14,837,810 |
| 2017-09-13 | $9.55 | $9.66 | $9.51 | $9.65 | $9.59 | 14,722,280 |
| 2017-09-12 | $9.69 | $9.71 | $9.50 | $9.56 | $9.50 | 19,148,610 |
| 2017-09-11 | $9.72 | $9.74 | $9.62 | $9.68 | $9.62 | 14,325,480 |
| 2017-09-08 | $9.78 | $9.85 | $9.64 | $9.68 | $9.62 | 16,989,050 |
| 2017-09-07 | $9.91 | $9.95 | $9.78 | $9.81 | $9.75 | 15,095,950 |
| 2017-09-06 | $9.77 | $9.96 | $9.75 | $9.93 | $9.87 | 17,672,540 |
| 2017-09-05 | $9.86 | $9.87 | $9.75 | $9.81 | $9.75 | 12,039,380 |
| 2017-09-04 | $9.95 | $9.95 | $9.76 | $9.88 | $9.82 | 26,506,460 |
| 2017-09-01 | $9.86 | $9.98 | $9.80 | $9.94 | $9.88 | 19,404,900 |
| 2017-08-31 | $9.84 | $9.97 | $9.78 | $9.87 | $9.81 | 14,431,720 |
| 2017-08-30 | $9.92 | $9.97 | $9.83 | $9.87 | $9.81 | 12,870,330 |
| 2017-08-29 | $10.03 | $10.08 | $9.90 | $9.93 | $9.87 | 15,510,420 |
| 2017-08-28 | $9.95 | $10.15 | $9.91 | $10.00 | $9.94 | 14,794,410 |
| 2017-08-25 | $9.85 | $10.01 | $9.82 | $9.94 | $9.88 | 11,117,990 |
| 2017-08-24 | $9.92 | $9.98 | $9.82 | $9.87 | $9.81 | 9,342,620 |
| 2017-08-23 | $9.97 | $10.05 | $9.92 | $9.96 | $9.90 | 14,419,610 |
| 2017-08-22 | $10.16 | $10.17 | $9.95 | $9.95 | $9.89 | 15,002,590 |
| 2017-08-21 | $10.34 | $10.42 | $10.01 | $10.15 | $10.09 | 29,152,770 |
| 2017-08-18 | $10.29 | $10.48 | $10.24 | $10.39 | $10.33 | 21,329,660 |
| 2017-08-17 | $10.22 | $10.45 | $10.20 | $10.33 | $10.27 | 22,282,490 |
| 2017-08-16 | $10.31 | $10.45 | $10.22 | $10.30 | $10.24 | 26,634,870 |
| 2017-08-15 | $10.16 | $10.44 | $10.12 | $10.30 | $10.24 | 32,340,560 |
| 2017-08-14 | $9.88 | $10.24 | $9.88 | $10.19 | $10.13 | 35,203,470 |
| 2017-08-11 | $9.89 | $10.01 | $9.76 | $9.78 | $9.72 | 23,335,960 |
| 2017-08-10 | $9.98 | $10.08 | $9.83 | $9.97 | $9.91 | 19,993,710 |
| 2017-08-09 | $10.12 | $10.24 | $9.93 | $10.00 | $9.94 | 30,023,380 |
| 2017-08-08 | $10.12 | $10.42 | $10.01 | $10.24 | $10.18 | 44,169,540 |
| 2017-08-07 | $10.30 | $10.79 | $10.10 | $10.18 | $10.12 | 60,013,560 |
| 2017-08-04 | $9.90 | $10.15 | $9.73 | $10.02 | $9.96 | 35,050,790 |
| 2017-08-03 | $10.00 | $10.20 | $9.80 | $9.95 | $9.89 | 50,655,540 |
| 2017-08-02 | $9.60 | $10.02 | $9.52 | $9.92 | $9.86 | 47,473,190 |
| 2017-08-01 | $9.55 | $9.89 | $9.45 | $9.65 | $9.59 | 32,020,960 |
| 2017-07-31 | $9.37 | $9.59 | $9.27 | $9.38 | $9.33 | 28,832,160 |
| 2017-07-28 | $9.36 | $9.40 | $9.19 | $9.21 | $9.16 | 18,946,000 |
| 2017-07-27 | $9.13 | $9.42 | $9.01 | $9.40 | $9.35 | 25,438,590 |
| 2017-07-26 | $9.01 | $9.21 | $8.98 | $9.11 | $9.06 | 8,618,610 |
| 2017-07-25 | $8.94 | $9.06 | $8.89 | $8.98 | $8.93 | 7,562,410 |
| 2017-07-24 | $8.98 | $9.00 | $8.87 | $8.90 | $8.85 | 10,620,750 |
| 2017-07-21 | $9.19 | $9.25 | $8.98 | $9.02 | $8.97 | 10,869,200 |
| 2017-07-20 | $9.17 | $9.34 | $9.13 | $9.21 | $9.16 | 6,803,430 |
| 2017-07-19 | $9.15 | $9.22 | $9.09 | $9.18 | $9.13 | 7,321,270 |
| 2017-07-18 | $9.28 | $9.28 | $9.11 | $9.17 | $9.12 | 7,779,360 |
| 2017-07-17 | $9.59 | $9.59 | $9.15 | $9.21 | $9.16 | 12,976,970 |
| 2017-07-14 | $9.49 | $9.67 | $9.49 | $9.56 | $9.50 | 16,637,170 |
| 2017-07-13 | $9.48 | $9.52 | $9.39 | $9.45 | $9.40 | 9,950,550 |
| 2017-07-12 | $9.20 | $9.49 | $9.20 | $9.46 | $9.41 | 12,819,900 |
| 2017-07-11 | $9.40 | $9.61 | $9.16 | $9.27 | $9.22 | 26,902,430 |
| 2017-07-10 | $9.24 | $9.41 | $9.08 | $9.16 | $9.11 | 22,343,420 |
| 2017-07-07 | $9.32 | $9.35 | $9.27 | $9.29 | $9.20 | 3,785,130 |
| 2017-07-06 | $9.35 | $9.37 | $9.30 | $9.35 | $9.26 | 3,756,300 |
| 2017-07-05 | $9.48 | $9.48 | $9.20 | $9.36 | $9.27 | 11,990,880 |
| 2017-07-04 | $9.51 | $9.51 | $9.40 | $9.45 | $9.35 | 7,129,790 |
| 2017-07-03 | $9.56 | $9.57 | $9.43 | $9.47 | $9.37 | 7,341,160 |
| 2017-06-30 | $9.47 | $9.47 | $9.47 | $9.47 | $9.37 | 0 |
| 2017-06-29 | $9.47 | $9.47 | $9.47 | $9.47 | $9.37 | 0 |
| 2017-06-28 | $9.49 | $9.56 | $9.40 | $9.47 | $9.37 | 4,232,850 |
| 2017-06-27 | $9.50 | $9.60 | $9.50 | $9.51 | $9.41 | 5,122,870 |
| 2017-06-26 | $9.41 | $9.54 | $9.41 | $9.50 | $9.40 | 5,347,290 |
| 2017-06-23 | $9.44 | $9.52 | $9.38 | $9.46 | $9.36 | 4,917,880 |
| 2017-06-22 | $9.47 | $9.56 | $9.46 | $9.46 | $9.36 | 3,788,270 |
| 2017-06-21 | $9.55 | $9.59 | $9.42 | $9.51 | $9.41 | 7,093,100 |
| 2017-06-20 | $9.64 | $9.67 | $9.54 | $9.55 | $9.45 | 8,297,370 |
| 2017-06-19 | $9.77 | $9.83 | $9.59 | $9.63 | $9.53 | 8,571,160 |
| 2017-06-16 | $9.81 | $9.91 | $9.73 | $9.78 | $9.68 | 4,352,820 |
| 2017-06-15 | $9.57 | $9.85 | $9.56 | $9.81 | $9.71 | 6,725,080 |
| 2017-06-14 | $9.70 | $9.74 | $9.59 | $9.64 | $9.54 | 5,219,610 |
| 2017-06-13 | $9.65 | $9.79 | $9.63 | $9.70 | $9.60 | 5,227,330 |
| 2017-06-12 | $9.83 | $9.86 | $9.68 | $9.68 | $9.58 | 6,186,080 |
| 2017-06-09 | $10.08 | $10.08 | $9.80 | $9.85 | $9.75 | 10,186,320 |
| 2017-06-08 | $9.95 | $10.37 | $9.91 | $9.99 | $9.89 | 14,551,550 |
| 2017-06-07 | $9.68 | $10.02 | $9.65 | $9.95 | $9.85 | 10,347,910 |
| 2017-06-06 | $9.82 | $9.83 | $9.62 | $9.68 | $9.58 | 6,850,450 |
| 2017-06-05 | $9.90 | $9.93 | $9.77 | $9.82 | $9.72 | 4,948,730 |
| 2017-06-02 | $9.86 | $9.96 | $9.68 | $9.89 | $9.79 | 6,887,920 |
| 2017-06-01 | $9.81 | $10.02 | $9.74 | $9.86 | $9.76 | 8,673,270 |
| 2017-05-31 | $9.87 | $10.00 | $9.82 | $9.86 | $9.76 | 5,381,050 |
| 2017-05-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.78 | 0 |
| 2017-05-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.78 | 0 |
| 2017-05-26 | $10.05 | $10.05 | $9.88 | $9.88 | $9.78 | 4,660,390 |
| 2017-05-25 | $9.86 | $10.07 | $9.80 | $9.99 | $9.89 | 9,092,670 |
| 2017-05-24 | $9.60 | $9.86 | $9.54 | $9.86 | $9.76 | 5,698,040 |
| 2017-05-23 | $9.79 | $9.85 | $9.60 | $9.60 | $9.50 | 5,021,750 |
| 2017-05-22 | $9.80 | $10.04 | $9.80 | $9.83 | $9.73 | 7,108,440 |
| 2017-05-19 | $9.81 | $9.97 | $9.75 | $9.86 | $9.76 | 5,911,940 |
| 2017-05-18 | $9.76 | $9.88 | $9.67 | $9.83 | $9.73 | 6,825,910 |
| 2017-05-17 | $9.78 | $10.04 | $9.72 | $9.78 | $9.68 | 11,049,480 |
| 2017-05-16 | $9.64 | $9.91 | $9.48 | $9.85 | $9.75 | 10,475,720 |
| 2017-05-15 | $9.37 | $9.67 | $9.33 | $9.64 | $9.54 | 8,305,360 |
| 2017-05-12 | $9.35 | $9.38 | $9.25 | $9.38 | $9.29 | 4,360,780 |
| 2017-05-11 | $9.30 | $9.40 | $9.11 | $9.35 | $9.26 | 12,835,090 |
| 2017-05-10 | $9.47 | $9.48 | $9.31 | $9.34 | $9.25 | 5,331,350 |
| 2017-05-09 | $9.32 | $9.47 | $9.23 | $9.44 | $9.34 | 4,177,390 |
| 2017-05-08 | $9.28 | $9.40 | $9.23 | $9.34 | $9.25 | 4,778,620 |
| 2017-05-05 | $9.41 | $9.47 | $9.20 | $9.38 | $9.29 | 8,597,810 |
| 2017-05-04 | $9.40 | $9.55 | $9.36 | $9.48 | $9.38 | 8,050,100 |
| 2017-05-03 | $9.42 | $9.53 | $9.35 | $9.43 | $9.33 | 5,115,360 |
| 2017-05-02 | $9.63 | $9.65 | $9.42 | $9.43 | $9.33 | 6,967,190 |
| 2017-05-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.53 | 0 |
| 2017-04-28 | $9.48 | $9.65 | $9.32 | $9.63 | $9.53 | 11,194,800 |
| 2017-04-27 | $9.30 | $9.64 | $9.02 | $9.54 | $9.44 | 17,409,990 |
| 2017-04-26 | $9.22 | $9.44 | $9.07 | $9.38 | $9.29 | 14,284,740 |
| 2017-04-25 | $9.37 | $9.43 | $9.14 | $9.29 | $9.20 | 15,060,620 |
| 2017-04-24 | $9.64 | $9.64 | $9.31 | $9.42 | $9.32 | 8,121,070 |
| 2017-04-21 | $9.61 | $9.72 | $9.53 | $9.65 | $9.55 | 3,923,510 |
| 2017-04-20 | $9.45 | $9.67 | $9.29 | $9.63 | $9.53 | 11,678,630 |
| 2017-04-19 | $9.41 | $9.54 | $9.20 | $9.51 | $9.41 | 15,428,720 |
| 2017-04-18 | $9.72 | $9.74 | $9.46 | $9.48 | $9.38 | 9,432,770 |
| 2017-04-17 | $9.68 | $9.90 | $9.64 | $9.73 | $9.63 | 6,252,460 |
| 2017-04-14 | $9.72 | $9.74 | $9.50 | $9.71 | $9.61 | 12,062,380 |
| 2017-04-13 | $9.66 | $9.77 | $9.65 | $9.74 | $9.64 | 4,734,360 |
| 2017-04-12 | $9.75 | $9.83 | $9.62 | $9.70 | $9.60 | 5,576,860 |
| 2017-04-11 | $9.86 | $9.90 | $9.62 | $9.82 | $9.72 | 14,519,820 |
| 2017-04-10 | $10.01 | $10.07 | $9.80 | $9.88 | $9.78 | 12,186,960 |
| 2017-04-07 | $10.10 | $10.15 | $9.99 | $10.05 | $9.95 | 8,786,630 |
| 2017-04-06 | $9.89 | $10.15 | $9.89 | $10.10 | $10.00 | 10,511,580 |
| 2017-04-05 | $9.89 | $9.96 | $9.80 | $9.89 | $9.79 | 11,665,430 |
| 2017-04-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.64 | 0 |
| 2017-04-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.64 | 0 |
| 2017-03-31 | $9.70 | $9.87 | $9.60 | $9.74 | $9.64 | 7,843,870 |
| 2017-03-30 | $9.80 | $9.84 | $9.44 | $9.65 | $9.55 | 12,918,340 |
| 2017-03-29 | $9.96 | $10.02 | $9.74 | $9.77 | $9.67 | 11,650,840 |
| 2017-03-28 | $10.07 | $10.13 | $9.96 | $9.97 | $9.87 | 9,213,150 |
| 2017-03-27 | $10.15 | $10.20 | $9.94 | $10.13 | $10.03 | 16,476,900 |
| 2017-03-24 | $10.15 | $10.35 | $10.07 | $10.31 | $10.21 | 11,354,170 |
| 2017-03-23 | $10.41 | $10.41 | $10.13 | $10.20 | $10.10 | 8,978,490 |
| 2017-03-22 | $10.41 | $10.54 | $10.30 | $10.39 | $10.28 | 6,388,140 |
| 2017-03-21 | $10.30 | $10.54 | $10.22 | $10.50 | $10.39 | 14,243,510 |
| 2017-03-20 | $10.40 | $10.57 | $10.30 | $10.30 | $10.20 | 11,830,520 |
| 2017-03-17 | $10.06 | $10.50 | $10.02 | $10.31 | $10.21 | 17,643,750 |
| 2017-03-16 | $10.05 | $10.10 | $10.01 | $10.07 | $9.97 | 6,946,980 |
| 2017-03-15 | $10.00 | $10.06 | $9.97 | $10.01 | $9.91 | 4,385,200 |
| 2017-03-14 | $10.03 | $10.06 | $9.99 | $10.03 | $9.93 | 4,646,020 |
| 2017-03-13 | $9.98 | $10.07 | $9.93 | $10.04 | $9.94 | 4,420,900 |
| 2017-03-10 | $10.01 | $10.04 | $9.97 | $9.99 | $9.89 | 3,425,190 |
| 2017-03-09 | $10.19 | $10.19 | $9.94 | $9.99 | $9.89 | 7,468,570 |
| 2017-03-08 | $10.21 | $10.23 | $10.08 | $10.14 | $10.04 | 6,386,050 |
| 2017-03-07 | $10.20 | $10.25 | $10.15 | $10.21 | $10.11 | 4,942,950 |
| 2017-03-06 | $10.09 | $10.24 | $10.02 | $10.22 | $10.12 | 8,724,260 |
| 2017-03-03 | $10.05 | $10.12 | $10.01 | $10.07 | $9.97 | 4,160,230 |
| 2017-03-02 | $10.20 | $10.23 | $10.04 | $10.05 | $9.95 | 5,609,180 |
| 2017-03-01 | $10.20 | $10.30 | $10.16 | $10.18 | $10.08 | 6,440,660 |
| 2017-02-28 | $10.11 | $10.24 | $10.04 | $10.20 | $10.10 | 8,101,820 |
| 2017-02-27 | $10.08 | $10.25 | $10.02 | $10.11 | $10.01 | 8,205,350 |
| 2017-02-24 | $10.05 | $10.10 | $9.95 | $10.05 | $9.95 | 6,764,630 |
| 2017-02-23 | $10.06 | $10.12 | $9.97 | $10.04 | $9.94 | 7,470,460 |
| 2017-02-22 | $10.05 | $10.08 | $9.92 | $10.04 | $9.94 | 8,072,870 |
| 2017-02-21 | $10.02 | $10.22 | $9.97 | $10.05 | $9.95 | 8,862,600 |
| 2017-02-20 | $10.00 | $10.08 | $9.88 | $9.98 | $9.88 | 16,543,460 |
| 2017-02-17 | $10.25 | $10.28 | $9.85 | $10.18 | $10.08 | 14,323,490 |
| 2017-02-16 | $10.20 | $10.32 | $10.11 | $10.20 | $10.10 | 8,396,090 |
| 2017-02-15 | $10.38 | $10.47 | $10.14 | $10.17 | $10.07 | 7,649,350 |
| 2017-02-14 | $10.22 | $10.40 | $10.16 | $10.38 | $10.28 | 6,752,170 |
| 2017-02-13 | $10.21 | $10.27 | $10.05 | $10.22 | $10.12 | 7,768,030 |
| 2017-02-10 | $10.19 | $10.25 | $10.13 | $10.20 | $10.10 | 4,819,580 |
| 2017-02-09 | $10.22 | $10.32 | $10.15 | $10.20 | $10.10 | 4,268,500 |
| 2017-02-08 | $10.02 | $10.31 | $10.02 | $10.23 | $10.13 | 6,480,220 |
| 2017-02-07 | $10.09 | $10.13 | $10.01 | $10.05 | $9.95 | 5,524,180 |
| 2017-02-06 | $10.00 | $10.15 | $9.97 | $10.07 | $9.97 | 7,292,310 |
| 2017-02-03 | $10.07 | $10.13 | $9.90 | $9.98 | $9.88 | 5,356,640 |
| 2017-02-02 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 0 |
| 2017-02-01 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 0 |
| 2017-01-31 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 0 |
| 2017-01-30 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 0 |
| 2017-01-27 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 0 |
| 2017-01-26 | $9.88 | $10.13 | $9.83 | $10.07 | $9.97 | 5,398,150 |
| 2017-01-25 | $9.76 | $9.93 | $9.65 | $9.86 | $9.76 | 6,241,060 |
| 2017-01-24 | $9.93 | $10.00 | $9.68 | $9.76 | $9.66 | 8,983,950 |
| 2017-01-23 | $10.00 | $10.02 | $9.89 | $9.97 | $9.87 | 5,353,340 |
| 2017-01-20 | $9.37 | $10.05 | $9.31 | $10.05 | $9.95 | 14,046,710 |
| 2017-01-19 | $9.27 | $9.43 | $9.18 | $9.37 | $9.28 | 8,329,750 |
| 2017-01-18 | $9.25 | $9.46 | $9.22 | $9.28 | $9.19 | 5,965,800 |
| 2017-01-17 | $9.32 | $9.67 | $9.06 | $9.51 | $9.41 | 14,639,290 |
| 2017-01-16 | $9.92 | $9.93 | $8.94 | $9.47 | $9.37 | 12,461,250 |
| 2017-01-13 | $10.00 | $10.05 | $9.88 | $9.92 | $9.82 | 6,915,280 |
| 2017-01-12 | $10.13 | $10.23 | $9.90 | $10.08 | $9.98 | 7,858,080 |
| 2017-01-11 | $10.30 | $10.30 | $10.12 | $10.17 | $10.07 | 6,872,330 |
| 2017-01-10 | $10.38 | $10.40 | $10.26 | $10.30 | $10.20 | 6,266,050 |
| 2017-01-09 | $10.52 | $10.52 | $10.26 | $10.38 | $10.28 | 10,451,870 |
| 2017-01-06 | $10.25 | $10.52 | $10.21 | $10.45 | $10.34 | 12,559,300 |
| 2017-01-05 | $10.38 | $10.40 | $10.18 | $10.21 | $10.11 | 10,267,780 |
| 2017-01-04 | $10.24 | $10.38 | $10.18 | $10.31 | $10.21 | 11,601,570 |
| 2017-01-03 | $10.29 | $10.32 | $10.17 | $10.25 | $10.15 | 9,702,280 |
| 2017-01-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.21 | 0 |
| 2016-12-30 | $10.46 | $10.46 | $10.16 | $10.31 | $10.21 | 8,328,710 |
| 2016-12-29 | $10.42 | $10.50 | $10.36 | $10.36 | $10.26 | 6,303,880 |
| 2016-12-28 | $10.55 | $10.55 | $10.31 | $10.48 | $10.37 | 8,515,930 |
| 2016-12-27 | $10.65 | $10.67 | $10.30 | $10.57 | $10.46 | 10,740,810 |
| 2016-12-26 | $10.88 | $10.88 | $10.50 | $10.61 | $10.50 | 8,924,580 |
| 2016-12-23 | $10.92 | $10.92 | $10.73 | $10.79 | $10.68 | 7,295,590 |
| 2016-12-22 | $10.93 | $10.99 | $10.83 | $10.84 | $10.73 | 4,186,980 |
| 2016-12-21 | $10.86 | $11.12 | $10.82 | $10.95 | $10.84 | 6,544,050 |
| 2016-12-20 | $11.00 | $11.00 | $10.75 | $10.85 | $10.74 | 10,570,890 |
| 2016-12-19 | $11.10 | $11.15 | $10.97 | $11.01 | $10.90 | 5,450,030 |
| 2016-12-16 | $10.98 | $11.14 | $10.90 | $11.00 | $10.89 | 8,152,180 |
| 2016-12-15 | $11.27 | $11.27 | $10.95 | $11.03 | $10.92 | 9,003,480 |
| 2016-12-14 | $11.26 | $11.33 | $11.09 | $11.20 | $11.09 | 9,277,630 |
| 2016-12-13 | $11.15 | $11.40 | $10.88 | $11.27 | $11.16 | 12,520,850 |
| 2016-12-12 | $11.73 | $11.73 | $11.10 | $11.16 | $11.05 | 20,623,270 |
| 2016-12-09 | $11.30 | $11.64 | $11.27 | $11.64 | $11.52 | 30,081,090 |
| 2016-12-08 | $11.28 | $11.43 | $11.17 | $11.35 | $11.24 | 16,114,280 |
| 2016-12-07 | $11.22 | $11.26 | $11.14 | $11.22 | $11.11 | 8,315,010 |
| 2016-12-06 | $11.24 | $11.33 | $11.14 | $11.18 | $11.07 | 6,624,030 |
| 2016-12-05 | $11.03 | $11.34 | $10.95 | $11.24 | $11.13 | 14,627,470 |
| 2016-12-02 | $11.24 | $11.32 | $11.03 | $11.09 | $10.98 | 12,941,710 |
| 2016-12-01 | $11.26 | $11.37 | $11.21 | $11.30 | $11.19 | 18,374,430 |
| 2016-11-30 | $10.88 | $11.36 | $10.83 | $11.20 | $11.09 | 25,803,430 |
| 2016-11-29 | $11.07 | $11.08 | $10.87 | $10.89 | $10.78 | 13,654,350 |
| 2016-11-28 | $10.93 | $10.96 | $10.81 | $10.88 | $10.77 | 10,949,710 |
| 2016-11-25 | $11.08 | $11.09 | $10.73 | $10.93 | $10.82 | 19,617,380 |
| 2016-11-24 | $11.10 | $11.15 | $11.00 | $11.07 | $10.96 | 6,073,990 |
| 2016-11-23 | $11.15 | $11.19 | $11.06 | $11.13 | $11.02 | 9,714,290 |
| 2016-11-22 | $11.16 | $11.16 | $10.99 | $11.13 | $11.02 | 9,817,940 |
| 2016-11-21 | $11.11 | $11.15 | $11.04 | $11.10 | $10.99 | 8,967,750 |
| 2016-11-18 | $11.19 | $11.25 | $11.12 | $11.13 | $11.02 | 6,205,470 |
| 2016-11-17 | $11.26 | $11.30 | $11.11 | $11.19 | $11.08 | 11,698,720 |
| 2016-11-16 | $11.12 | $11.42 | $11.10 | $11.36 | $11.25 | 22,302,760 |
| 2016-11-15 | $11.11 | $11.16 | $10.98 | $11.08 | $10.97 | 15,483,930 |
| 2016-11-14 | $11.20 | $11.33 | $11.02 | $11.12 | $11.01 | 16,721,040 |
| 2016-11-11 | $11.16 | $11.23 | $11.03 | $11.20 | $11.09 | 9,396,950 |
| 2016-11-10 | $11.11 | $11.31 | $11.09 | $11.18 | $11.07 | 8,513,920 |
| 2016-11-09 | $11.25 | $11.27 | $10.91 | $11.02 | $10.91 | 8,272,770 |
| 2016-11-08 | $11.20 | $11.30 | $11.12 | $11.25 | $11.14 | 7,752,770 |
| 2016-11-07 | $11.39 | $11.41 | $10.98 | $11.15 | $11.04 | 10,910,920 |
| 2016-11-04 | $11.71 | $11.78 | $11.40 | $11.41 | $11.29 | 13,381,650 |
| 2016-11-03 | $11.63 | $11.93 | $11.59 | $11.70 | $11.58 | 19,128,120 |
| 2016-11-02 | $11.66 | $11.72 | $11.53 | $11.69 | $11.57 | 8,908,490 |
| 2016-11-01 | $11.70 | $11.78 | $11.58 | $11.74 | $11.62 | 9,158,290 |
| 2016-10-31 | $11.66 | $11.81 | $11.38 | $11.78 | $11.66 | 0 |
| 2016-10-28 | $11.70 | $11.79 | $11.58 | $11.66 | $11.54 | 5,580,990 |
| 2016-10-27 | $11.73 | $11.78 | $11.57 | $11.75 | $11.63 | 6,998,470 |
| 2016-10-26 | $11.87 | $11.90 | $11.66 | $11.73 | $11.61 | 6,561,320 |
| 2016-10-25 | $11.84 | $11.98 | $11.81 | $11.85 | $11.73 | 6,508,490 |
| 2016-10-24 | $11.78 | $11.88 | $11.76 | $11.84 | $11.72 | 5,713,440 |
| 2016-10-21 | $11.84 | $11.86 | $11.60 | $11.81 | $11.69 | 5,362,360 |
| 2016-10-20 | $11.79 | $11.90 | $11.75 | $11.80 | $11.68 | 5,148,060 |
| 2016-10-19 | $11.88 | $11.95 | $11.75 | $11.78 | $11.66 | 4,713,230 |
| 2016-10-18 | $11.72 | $11.90 | $11.72 | $11.85 | $11.73 | 7,645,600 |
| 2016-10-17 | $12.01 | $12.05 | $11.80 | $11.80 | $11.68 | 6,405,210 |
| 2016-10-14 | $11.95 | $12.05 | $11.83 | $12.01 | $11.89 | 6,633,080 |
| 2016-10-13 | $12.10 | $12.10 | $11.94 | $11.99 | $11.87 | 5,320,360 |
| 2016-10-12 | $12.01 | $12.12 | $11.92 | $12.09 | $11.97 | 4,494,980 |
| 2016-10-11 | $12.01 | $12.14 | $12.01 | $12.07 | $11.95 | 6,963,050 |
| 2016-10-10 | $11.84 | $12.10 | $11.81 | $12.05 | $11.93 | 7,888,830 |
| 2016-10-07 | $11.78 | $11.78 | $11.78 | $11.78 | $11.66 | 0 |
| 2016-10-06 | $11.78 | $11.78 | $11.78 | $11.78 | $11.66 | 0 |
| 2016-10-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.66 | 0 |
| 2016-10-04 | $11.78 | $11.78 | $11.78 | $11.78 | $11.66 | 0 |
| 2016-10-03 | $11.78 | $11.78 | $11.78 | $11.78 | $11.66 | 0 |
| 2016-09-30 | $11.97 | $12.00 | $11.74 | $11.78 | $11.66 | 7,998,340 |
| 2016-09-29 | $11.87 | $12.02 | $11.76 | $11.84 | $11.72 | 4,417,370 |
| 2016-09-28 | $11.75 | $11.87 | $11.75 | $11.80 | $11.68 | 4,826,740 |
| 2016-09-27 | $11.88 | $11.94 | $11.60 | $11.80 | $11.68 | 7,584,550 |
| 2016-09-26 | $12.08 | $12.08 | $11.82 | $11.95 | $11.83 | 5,005,920 |
| 2016-09-23 | $12.18 | $12.24 | $11.90 | $12.08 | $11.96 | 7,954,320 |
| 2016-09-22 | $12.40 | $12.40 | $12.22 | $12.24 | $12.12 | 3,518,150 |
| 2016-09-21 | $12.23 | $12.41 | $12.15 | $12.30 | $12.18 | 5,245,300 |
| 2016-09-20 | $12.35 | $12.42 | $12.21 | $12.30 | $12.18 | 3,892,670 |
| 2016-09-19 | $12.10 | $12.36 | $12.10 | $12.30 | $12.18 | 5,300,190 |
| 2016-09-16 | $12.09 | $12.09 | $12.09 | $12.09 | $11.97 | 0 |
| 2016-09-15 | $12.09 | $12.09 | $12.09 | $12.09 | $11.97 | 0 |
| 2016-09-14 | $12.20 | $12.26 | $12.00 | $12.09 | $11.97 | 5,449,650 |
| 2016-09-13 | $12.16 | $12.18 | $12.04 | $12.10 | $11.98 | 4,451,000 |
| 2016-09-12 | $12.02 | $12.15 | $11.91 | $12.10 | $11.98 | 7,578,540 |
| 2016-09-09 | $12.32 | $12.45 | $12.17 | $12.26 | $12.14 | 11,791,590 |
| 2016-09-08 | $12.45 | $12.48 | $12.19 | $12.32 | $12.20 | 12,904,450 |
| 2016-09-07 | $12.50 | $12.58 | $12.35 | $12.50 | $12.37 | 11,719,620 |
| 2016-09-06 | $12.26 | $12.55 | $12.22 | $12.51 | $12.38 | 7,698,090 |
| 2016-09-05 | $12.40 | $12.48 | $12.21 | $12.26 | $12.14 | 10,644,620 |
| 2016-09-02 | $12.20 | $12.46 | $12.20 | $12.40 | $12.27 | 9,032,910 |
| 2016-09-01 | $12.52 | $12.54 | $12.28 | $12.28 | $12.16 | 10,806,300 |
| 2016-08-31 | $12.60 | $12.73 | $12.38 | $12.55 | $12.42 | 15,983,040 |
| 2016-08-30 | $13.03 | $13.05 | $12.60 | $12.64 | $12.51 | 12,267,330 |
| 2016-08-29 | $12.93 | $13.15 | $12.70 | $13.08 | $12.95 | 10,903,790 |
| 2016-08-26 | $12.91 | $13.36 | $12.88 | $13.06 | $12.93 | 12,243,420 |
| 2016-08-25 | $12.70 | $12.95 | $12.60 | $12.92 | $12.79 | 9,083,270 |
| 2016-08-24 | $12.64 | $13.13 | $12.55 | $12.90 | $12.77 | 13,117,970 |
| 2016-08-23 | $12.72 | $12.77 | $12.41 | $12.72 | $12.59 | 8,645,280 |
| 2016-08-22 | $12.75 | $12.95 | $12.59 | $12.66 | $12.53 | 9,797,970 |
| 2016-08-19 | $12.42 | $13.13 | $12.38 | $12.90 | $12.77 | 26,273,870 |
| 2016-08-18 | $12.03 | $12.46 | $12.03 | $12.46 | $12.33 | 13,172,300 |
| 2016-08-17 | $12.36 | $12.36 | $12.06 | $12.16 | $12.04 | 8,848,780 |
| 2016-08-16 | $12.37 | $12.50 | $12.26 | $12.39 | $12.26 | 13,556,760 |
| 2016-08-15 | $11.92 | $12.42 | $11.74 | $12.37 | $12.24 | 18,427,780 |
| 2016-08-12 | $11.75 | $11.96 | $11.69 | $11.91 | $11.79 | 6,502,390 |
| 2016-08-11 | $12.16 | $12.19 | $11.70 | $11.75 | $11.63 | 9,767,230 |
| 2016-08-10 | $12.24 | $12.32 | $12.15 | $12.20 | $12.08 | 8,529,310 |
| 2016-08-09 | $12.16 | $12.37 | $11.98 | $12.29 | $12.17 | 12,824,620 |
| 2016-08-08 | $11.90 | $12.20 | $11.78 | $12.08 | $11.96 | 7,875,200 |
| 2016-08-05 | $11.85 | $12.03 | $11.73 | $11.94 | $11.82 | 8,488,480 |
| 2016-08-04 | $11.80 | $12.06 | $11.72 | $11.84 | $11.72 | 8,425,880 |
| 2016-08-03 | $11.71 | $11.83 | $11.51 | $11.79 | $11.67 | 9,390,300 |
| 2016-08-02 | $11.37 | $11.80 | $11.25 | $11.72 | $11.60 | 11,509,980 |
| 2016-08-01 | $11.50 | $11.60 | $11.25 | $11.45 | $11.33 | 9,594,810 |
| 2016-07-29 | $11.58 | $11.66 | $11.23 | $11.56 | $11.44 | 13,626,990 |
| 2016-07-28 | $11.77 | $11.87 | $11.31 | $11.52 | $11.40 | 17,766,570 |
| 2016-07-27 | $12.27 | $12.32 | $11.58 | $11.77 | $11.65 | 16,243,450 |
| 2016-07-26 | $12.27 | $12.35 | $12.11 | $12.25 | $12.13 | 7,652,150 |
| 2016-07-25 | $12.24 | $12.41 | $12.08 | $12.16 | $12.04 | 8,354,590 |
| 2016-07-22 | $12.31 | $12.45 | $12.10 | $12.29 | $12.17 | 11,067,150 |
| 2016-07-21 | $12.11 | $12.51 | $12.06 | $12.31 | $12.19 | 16,132,020 |
| 2016-07-20 | $11.87 | $12.35 | $11.87 | $12.15 | $12.03 | 19,723,960 |
| 2016-07-19 | $12.18 | $12.18 | $11.70 | $11.95 | $11.83 | 18,233,200 |
| 2016-07-18 | $12.06 | $12.56 | $12.00 | $12.20 | $12.08 | 14,842,470 |
| 2016-07-15 | $12.31 | $12.39 | $11.90 | $12.10 | $11.98 | 11,626,730 |
| 2016-07-14 | $18.10 | $18.48 | $18.10 | $18.39 | $12.08 | 9,745,980 |
| 2016-07-13 | $17.59 | $18.49 | $17.54 | $18.29 | $12.01 | 16,923,750 |
| 2016-07-12 | $17.90 | $18.00 | $17.25 | $17.70 | $11.62 | 20,518,750 |
| 2016-07-11 | $16.85 | $17.09 | $16.83 | $16.95 | $11.13 | 7,785,580 |
| 2016-07-08 | $16.93 | $16.98 | $16.70 | $16.97 | $11.14 | 10,731,330 |
| 2016-07-07 | $17.28 | $17.28 | $16.67 | $16.85 | $11.06 | 11,710,040 |
| 2016-07-06 | $17.38 | $17.38 | $17.18 | $17.22 | $11.31 | 6,392,420 |
| 2016-07-05 | $17.25 | $17.49 | $17.14 | $17.39 | $11.42 | 10,000,010 |
| 2016-07-04 | $17.10 | $17.52 | $16.87 | $17.33 | $11.38 | 8,638,080 |
| 2016-07-01 | $17.09 | $17.23 | $16.93 | $17.00 | $11.16 | 5,879,680 |
| 2016-06-30 | $17.40 | $17.46 | $16.95 | $17.11 | $11.24 | 8,798,900 |
| 2016-06-29 | $17.32 | $17.58 | $17.12 | $17.40 | $11.43 | 10,305,950 |
| 2016-06-28 | $16.75 | $17.38 | $16.71 | $17.25 | $11.33 | 11,702,020 |
| 2016-06-27 | $16.50 | $17.00 | $16.40 | $16.80 | $11.03 | 10,488,120 |
| 2016-06-24 | $16.73 | $16.87 | $16.30 | $16.59 | $10.89 | 7,007,580 |
| 2016-06-23 | $16.80 | $16.96 | $16.50 | $16.80 | $11.03 | 5,586,870 |
| 2016-06-22 | $16.54 | $16.86 | $16.45 | $16.84 | $11.06 | 3,751,320 |
| 2016-06-21 | $16.89 | $17.04 | $16.52 | $16.55 | $10.87 | 6,764,000 |
| 2016-06-20 | $16.57 | $16.90 | $16.30 | $16.80 | $11.03 | 4,451,080 |
| 2016-06-17 | $16.51 | $17.04 | $16.51 | $16.70 | $10.97 | 5,927,440 |
| 2016-06-16 | $16.92 | $17.07 | $16.41 | $16.51 | $10.84 | 8,398,590 |
| 2016-06-15 | $16.58 | $17.29 | $16.50 | $17.04 | $11.19 | 6,711,940 |
| 2016-06-14 | $16.69 | $16.82 | $16.36 | $16.61 | $10.91 | 4,456,570 |
| 2016-06-13 | $17.20 | $17.49 | $16.60 | $16.69 | $10.96 | 6,340,900 |
| 2016-06-10 | $17.58 | $17.58 | $17.58 | $17.58 | $11.54 | 0 |
| 2016-06-09 | $17.58 | $17.58 | $17.58 | $17.58 | $11.54 | 0 |
| 2016-06-08 | $17.76 | $17.97 | $17.35 | $17.58 | $11.54 | 6,303,320 |
| 2016-06-07 | $18.08 | $18.23 | $17.55 | $17.84 | $11.71 | 6,414,410 |
| 2016-06-06 | $17.97 | $18.45 | $17.92 | $18.17 | $11.93 | 8,255,180 |
| 2016-06-03 | $17.63 | $17.88 | $17.48 | $17.73 | $11.64 | 7,509,920 |
| 2016-06-02 | $17.61 | $17.80 | $17.41 | $17.70 | $11.62 | 5,789,710 |
| 2016-06-01 | $17.26 | $17.72 | $17.23 | $17.60 | $11.56 | 8,799,370 |
| 2016-05-31 | $16.40 | $17.32 | $16.40 | $17.26 | $11.33 | 9,497,840 |
| 2016-05-30 | $16.61 | $16.71 | $16.25 | $16.37 | $10.75 | 5,222,450 |
| 2016-05-27 | $16.81 | $16.97 | $16.55 | $16.71 | $10.97 | 4,985,090 |
| 2016-05-26 | $16.70 | $16.95 | $16.25 | $16.85 | $11.06 | 5,973,090 |
| 2016-05-25 | $17.20 | $17.29 | $16.70 | $16.81 | $11.04 | 4,595,990 |
| 2016-05-24 | $17.38 | $17.43 | $16.87 | $17.00 | $11.16 | 4,497,330 |
| 2016-05-23 | $17.46 | $17.61 | $17.27 | $17.46 | $11.47 | 6,592,140 |
| 2016-05-20 | $16.60 | $18.67 | $16.50 | $17.48 | $11.48 | 7,393,220 |
| 2016-05-19 | $17.05 | $17.52 | $16.85 | $16.97 | $11.14 | 6,421,140 |
| 2016-05-18 | $17.03 | $17.21 | $16.60 | $17.00 | $11.16 | 5,373,480 |
| 2016-05-17 | $17.48 | $17.59 | $17.10 | $17.36 | $11.40 | 5,459,260 |
| 2016-05-16 | $16.50 | $17.56 | $16.50 | $17.54 | $11.52 | 9,743,100 |
| 2016-05-13 | $16.55 | $17.12 | $16.55 | $16.77 | $11.01 | 6,411,950 |
| 2016-05-12 | $16.20 | $16.85 | $15.90 | $16.73 | $10.99 | 7,179,000 |
| 2016-05-11 | $16.58 | $16.80 | $16.12 | $16.44 | $10.80 | 9,173,910 |
| 2016-05-10 | $16.30 | $16.54 | $16.06 | $16.25 | $10.67 | 4,249,200 |
| 2016-05-09 | $16.41 | $16.71 | $16.00 | $16.30 | $10.70 | 10,537,310 |
| 2016-05-06 | $17.65 | $17.87 | $16.60 | $16.60 | $10.90 | 8,790,170 |
| 2016-05-05 | $17.41 | $17.61 | $17.30 | $17.52 | $11.50 | 5,505,800 |
| 2016-05-04 | $17.36 | $17.85 | $17.21 | $17.40 | $11.43 | 7,266,400 |
| 2016-05-03 | $16.88 | $17.37 | $16.62 | $17.36 | $11.40 | 7,157,930 |
| 2016-05-02 | $16.76 | $16.76 | $16.76 | $16.76 | $11.01 | 0 |
| 2016-04-29 | $16.58 | $17.19 | $16.58 | $16.76 | $11.01 | 5,632,340 |
| 2016-04-28 | $16.85 | $16.96 | $16.13 | $16.85 | $11.06 | 6,509,300 |
| 2016-04-27 | $17.25 | $17.25 | $16.82 | $16.84 | $11.06 | 5,887,000 |
| 2016-04-26 | $16.96 | $17.28 | $16.61 | $17.10 | $11.23 | 7,791,700 |
| 2016-04-25 | $17.30 | $17.30 | $16.87 | $16.99 | $11.16 | 6,581,460 |
| 2016-04-22 | $16.87 | $17.17 | $16.70 | $16.99 | $11.16 | 6,442,030 |
| 2016-04-21 | $17.20 | $17.40 | $16.87 | $17.00 | $11.16 | 6,600,540 |
| 2016-04-20 | $18.31 | $18.48 | $16.80 | $17.29 | $11.35 | 14,035,500 |
| 2016-04-19 | $18.33 | $18.54 | $18.16 | $18.27 | $12.00 | 7,452,010 |
| 2016-04-18 | $19.00 | $19.06 | $18.11 | $18.20 | $11.95 | 11,237,800 |
| 2016-04-15 | $19.35 | $19.42 | $18.80 | $19.02 | $12.49 | 10,325,190 |
| 2016-04-14 | $19.12 | $19.28 | $18.80 | $19.20 | $12.61 | 9,352,510 |
| 2016-04-13 | $19.41 | $19.95 | $18.91 | $18.92 | $12.42 | 16,039,520 |
| 2016-04-12 | $19.39 | $19.78 | $18.90 | $19.27 | $12.65 | 12,573,580 |
| 2016-04-11 | $18.14 | $19.65 | $18.12 | $19.65 | $12.90 | 24,902,650 |
| 2016-04-08 | $18.15 | $18.15 | $17.50 | $17.86 | $11.73 | 6,485,960 |
| 2016-04-07 | $18.65 | $18.79 | $18.10 | $18.11 | $11.89 | 7,060,470 |
| 2016-04-06 | $18.27 | $18.83 | $18.27 | $18.66 | $12.25 | 8,478,340 |
| 2016-04-05 | $17.98 | $18.68 | $17.82 | $18.41 | $12.09 | 8,317,170 |
| 2016-04-04 | $17.92 | $17.92 | $17.92 | $17.92 | $11.77 | 0 |
| 2016-04-01 | $17.90 | $18.25 | $17.56 | $17.92 | $11.77 | 7,415,710 |
| 2016-03-31 | $18.47 | $18.98 | $17.82 | $18.10 | $11.89 | 9,770,920 |
| 2016-03-30 | $17.95 | $18.43 | $17.75 | $18.40 | $12.08 | 8,110,030 |
| 2016-03-29 | $18.42 | $18.42 | $17.21 | $17.72 | $11.64 | 9,477,890 |
| 2016-03-28 | $18.60 | $19.18 | $18.21 | $18.31 | $12.02 | 9,453,420 |
| 2016-03-25 | $18.02 | $18.76 | $17.90 | $18.41 | $12.09 | 11,508,270 |
| 2016-03-24 | $18.80 | $19.59 | $18.30 | $18.30 | $12.02 | 17,873,440 |
| 2016-03-23 | $18.21 | $18.68 | $18.10 | $18.48 | $12.14 | 8,951,670 |
| 2016-03-22 | $18.20 | $18.53 | $18.00 | $18.21 | $11.96 | 9,999,750 |
| 2016-03-21 | $18.84 | $18.84 | $18.03 | $18.50 | $12.15 | 15,790,620 |
| 2016-03-18 | $17.34 | $18.68 | $17.34 | $18.43 | $12.10 | 19,082,460 |
| 2016-03-17 | $16.17 | $17.62 | $16.17 | $17.34 | $11.39 | 15,008,510 |
| 2016-03-16 | $16.29 | $16.51 | $15.77 | $16.16 | $10.61 | 9,500,460 |
| 2016-03-15 | $15.99 | $16.35 | $15.88 | $16.06 | $10.55 | 7,541,320 |
| 2016-03-14 | $15.20 | $16.33 | $15.20 | $16.05 | $10.54 | 10,020,150 |
| 2016-03-11 | $14.84 | $15.35 | $14.76 | $15.12 | $9.93 | 5,324,800 |
| 2016-03-10 | $15.65 | $15.89 | $15.18 | $15.20 | $9.98 | 6,935,770 |
| 2016-03-09 | $15.12 | $16.14 | $15.00 | $15.79 | $10.37 | 12,100,730 |
| 2016-03-08 | $15.30 | $15.68 | $14.41 | $15.57 | $10.22 | 8,759,320 |
| 2016-03-07 | $15.08 | $15.60 | $14.91 | $15.25 | $10.01 | 10,719,280 |
| 2016-03-04 | $15.80 | $16.20 | $14.28 | $14.65 | $9.62 | 13,437,800 |
| 2016-03-03 | $16.05 | $16.63 | $15.78 | $15.83 | $10.40 | 13,878,380 |
| 2016-03-02 | $15.50 | $16.30 | $15.40 | $16.30 | $10.70 | 15,411,060 |
| 2016-03-01 | $15.11 | $15.73 | $14.31 | $15.40 | $10.11 | 20,561,080 |
| 2016-02-29 | $15.90 | $16.99 | $15.89 | $15.89 | $10.43 | 6,647,800 |
| 2016-02-26 | $17.66 | $17.66 | $17.66 | $17.66 | $11.60 | 0 |
| 2016-02-25 | $17.66 | $17.66 | $17.66 | $17.66 | $11.60 | 0 |
| 2016-02-24 | $17.66 | $17.66 | $17.66 | $17.66 | $11.60 | 0 |
| 2016-02-23 | $17.66 | $17.66 | $17.66 | $17.66 | $11.60 | 0 |
| 2016-02-22 | $17.66 | $17.66 | $17.66 | $17.66 | $11.60 | 0 |
| 2016-02-19 | $17.33 | $17.73 | $17.18 | $17.66 | $11.60 | 11,095,560 |
| 2016-02-18 | $17.91 | $17.98 | $17.10 | $17.20 | $11.29 | 14,401,200 |
| 2016-02-17 | $18.12 | $18.12 | $17.25 | $17.89 | $11.75 | 13,628,770 |
| 2016-02-16 | $17.50 | $18.28 | $17.50 | $18.10 | $11.89 | 8,347,360 |
| 2016-02-15 | $16.90 | $17.63 | $16.79 | $17.42 | $11.44 | 5,877,380 |
| 2016-02-12 | $17.65 | $17.65 | $17.65 | $17.65 | $11.59 | 0 |
| 2016-02-11 | $17.65 | $17.65 | $17.65 | $17.65 | $11.59 | 0 |
| 2016-02-10 | $17.65 | $17.65 | $17.65 | $17.65 | $11.59 | 0 |
| 2016-02-09 | $17.65 | $17.65 | $17.65 | $17.65 | $11.59 | 0 |
| 2016-02-08 | $17.65 | $17.65 | $17.65 | $17.65 | $11.59 | 0 |
| 2016-02-05 | $17.45 | $17.89 | $17.32 | $17.65 | $11.59 | 7,547,990 |
| 2016-02-04 | $17.23 | $18.10 | $17.01 | $17.41 | $11.43 | 13,237,360 |
| 2016-02-03 | $15.80 | $17.40 | $15.51 | $17.33 | $11.38 | 13,331,500 |
| 2016-02-02 | $15.17 | $16.14 | $15.17 | $15.86 | $10.41 | 9,154,360 |
| 2016-02-01 | $15.05 | $15.27 | $14.60 | $15.03 | $9.87 | 9,208,500 |
| 2016-01-29 | $14.53 | $15.24 | $14.13 | $15.10 | $9.92 | 10,878,050 |
| 2016-01-28 | $14.30 | $15.25 | $14.23 | $14.50 | $9.52 | 10,670,540 |
| 2016-01-27 | $14.80 | $15.30 | $13.73 | $14.81 | $9.73 | 14,854,070 |
| 2016-01-26 | $17.10 | $17.12 | $15.26 | $15.26 | $10.02 | 10,823,110 |
| 2016-01-25 | $17.19 | $17.31 | $16.68 | $16.95 | $11.13 | 6,081,520 |
| 2016-01-22 | $17.34 | $17.87 | $16.60 | $17.05 | $11.20 | 10,150,010 |
| 2016-01-21 | $17.75 | $18.35 | $17.10 | $17.17 | $11.28 | 8,817,070 |
| 2016-01-20 | $18.50 | $18.80 | $17.87 | $18.02 | $11.83 | 9,130,970 |
| 2016-01-19 | $18.20 | $18.63 | $17.76 | $18.63 | $12.23 | 10,282,530 |
| 2016-01-18 | $17.30 | $18.41 | $17.28 | $18.03 | $11.84 | 6,942,570 |
| 2016-01-15 | $18.60 | $18.60 | $17.60 | $17.74 | $11.65 | 9,370,330 |
| 2016-01-14 | $16.99 | $18.74 | $16.85 | $18.60 | $12.21 | 11,243,930 |
| 2016-01-13 | $18.03 | $18.75 | $17.80 | $17.90 | $11.75 | 9,784,690 |
| 2016-01-12 | $17.40 | $18.29 | $16.90 | $17.92 | $11.77 | 9,857,050 |
| 2016-01-11 | $17.60 | $18.45 | $16.81 | $16.96 | $11.14 | 11,269,530 |
| 2016-01-08 | $18.67 | $19.18 | $16.82 | $18.08 | $11.87 | 11,210,520 |
| 2016-01-07 | $20.00 | $20.01 | $18.41 | $18.41 | $12.09 | 2,832,500 |
| 2016-01-06 | $20.64 | $20.68 | $19.85 | $20.46 | $13.44 | 9,694,950 |
| 2016-01-05 | $20.00 | $21.49 | $19.80 | $20.30 | $13.33 | 14,606,270 |
| 2016-01-04 | $23.84 | $24.08 | $21.60 | $21.60 | $14.18 | 9,543,220 |
| 2016-01-01 | $24.00 | $24.00 | $24.00 | $24.00 | $15.76 | 0 |
| 2015-12-31 | $23.52 | $24.00 | $23.15 | $24.00 | $15.76 | 10,051,180 |
| 2015-12-30 | $23.69 | $23.70 | $23.20 | $23.66 | $15.54 | 9,005,320 |
| 2015-12-29 | $22.89 | $23.60 | $22.74 | $23.60 | $15.50 | 10,384,870 |
| 2015-12-28 | $23.82 | $24.34 | $22.95 | $23.08 | $15.16 | 13,548,780 |
| 2015-12-25 | $23.55 | $24.09 | $23.21 | $23.60 | $15.50 | 8,381,770 |
| 2015-12-24 | $23.70 | $24.40 | $22.96 | $23.48 | $15.42 | 14,199,580 |
| 2015-12-23 | $24.35 | $24.56 | $23.45 | $23.70 | $15.56 | 11,778,270 |
| 2015-12-22 | $24.20 | $24.51 | $23.80 | $24.05 | $15.79 | 13,789,220 |
| 2015-12-21 | $24.99 | $24.99 | $24.00 | $24.07 | $15.81 | 16,440,160 |
| 2015-12-18 | $24.00 | $25.40 | $23.93 | $25.01 | $16.42 | 23,487,460 |
| 2015-12-17 | $22.95 | $24.70 | $22.95 | $24.19 | $15.88 | 18,917,910 |
| 2015-12-16 | $22.87 | $23.16 | $22.05 | $22.78 | $14.96 | 11,383,750 |
| 2015-12-15 | $21.50 | $23.29 | $21.30 | $22.56 | $14.81 | 12,958,990 |
| 2015-12-14 | $20.22 | $21.55 | $20.20 | $21.48 | $14.11 | 9,563,230 |
| 2015-12-11 | $21.10 | $21.24 | $20.40 | $20.56 | $13.50 | 8,413,200 |
| 2015-12-10 | $20.88 | $21.60 | $20.46 | $21.14 | $13.88 | 12,184,250 |
| 2015-12-09 | $21.89 | $21.99 | $20.69 | $20.90 | $13.72 | 13,906,760 |
| 2015-12-08 | $22.80 | $22.80 | $21.90 | $22.01 | $14.45 | 9,703,880 |
| 2015-12-07 | $22.58 | $23.40 | $22.10 | $22.90 | $15.04 | 13,956,340 |
| 2015-12-04 | $22.80 | $23.02 | $22.00 | $22.99 | $15.10 | 18,609,110 |
| 2015-12-03 | $22.50 | $23.50 | $21.71 | $23.10 | $15.17 | 23,493,320 |
| 2015-12-02 | $24.12 | $24.12 | $24.12 | $24.12 | $15.84 | 0 |
| 2015-12-01 | $24.12 | $24.12 | $24.12 | $24.12 | $15.84 | 0 |
| 2015-11-30 | $24.12 | $24.12 | $24.12 | $24.12 | $15.84 | 0 |
| 2015-11-27 | $24.12 | $24.12 | $24.12 | $24.12 | $15.84 | 0 |
| 2015-11-26 | $24.12 | $24.12 | $24.12 | $24.12 | $15.84 | 0 |
| 2015-11-25 | $23.13 | $24.52 | $22.89 | $24.12 | $15.84 | 16,770,420 |
| 2015-11-24 | $22.68 | $23.30 | $22.28 | $23.09 | $15.16 | 9,303,050 |
| 2015-11-23 | $23.10 | $23.75 | $22.26 | $22.38 | $14.70 | 12,810,970 |
| 2015-11-20 | $23.45 | $23.48 | $22.68 | $23.18 | $15.22 | 10,998,550 |
| 2015-11-19 | $22.77 | $23.46 | $22.60 | $23.38 | $15.35 | 9,753,190 |
| 2015-11-18 | $23.50 | $23.81 | $22.37 | $22.54 | $14.80 | 12,862,940 |
| 2015-11-17 | $24.90 | $25.60 | $22.88 | $23.73 | $15.58 | 18,321,060 |
| 2015-11-16 | $23.00 | $24.92 | $22.70 | $24.86 | $16.32 | 11,753,650 |
| 2015-11-13 | $23.58 | $24.50 | $23.02 | $23.40 | $15.37 | 13,953,610 |
| 2015-11-12 | $25.20 | $25.80 | $23.50 | $24.08 | $15.81 | 19,993,460 |
| 2015-11-11 | $22.69 | $24.96 | $22.30 | $24.96 | $16.39 | 24,295,460 |
| 2015-11-10 | $21.37 | $23.00 | $21.15 | $22.69 | $14.90 | 26,035,230 |
| 2015-11-09 | $20.71 | $22.30 | $20.00 | $21.70 | $14.25 | 18,509,190 |
| 2015-11-06 | $19.61 | $21.16 | $19.52 | $20.73 | $13.61 | 18,169,510 |
| 2015-11-05 | $19.70 | $20.26 | $19.21 | $19.55 | $12.84 | 14,172,890 |
| 2015-11-04 | $18.78 | $19.85 | $18.78 | $19.70 | $12.94 | 14,727,910 |
| 2015-11-03 | $18.95 | $19.24 | $18.48 | $18.65 | $12.25 | 8,300,700 |
| 2015-11-02 | $18.35 | $19.48 | $18.21 | $19.00 | $12.48 | 10,126,610 |
| 2015-10-30 | $19.15 | $19.75 | $18.51 | $18.90 | $12.41 | 10,265,840 |
| 2015-10-29 | $19.10 | $19.40 | $18.31 | $19.19 | $12.60 | 10,112,100 |
| 2015-10-28 | $19.18 | $19.46 | $18.68 | $18.70 | $12.28 | 12,682,170 |
| 2015-10-27 | $19.28 | $19.58 | $18.60 | $19.18 | $12.59 | 17,190,100 |
| 2015-10-26 | $20.20 | $20.37 | $18.99 | $19.18 | $12.59 | 16,712,760 |
| 2015-10-23 | $19.85 | $20.18 | $18.90 | $20.02 | $13.15 | 18,291,140 |
| 2015-10-22 | $19.10 | $19.87 | $18.36 | $19.70 | $12.94 | 16,097,960 |
| 2015-10-21 | $21.55 | $21.55 | $19.47 | $19.47 | $12.79 | 21,491,140 |
| 2015-10-20 | $21.18 | $21.70 | $20.60 | $21.63 | $14.20 | 12,801,650 |
| 2015-10-19 | $20.48 | $21.78 | $20.00 | $21.42 | $14.07 | 19,553,630 |
| 2015-10-16 | $20.31 | $20.58 | $19.88 | $20.19 | $13.26 | 10,259,490 |
| 2015-10-15 | $19.60 | $20.50 | $19.38 | $20.27 | $13.31 | 11,895,810 |
| 2015-10-14 | $20.12 | $20.95 | $19.53 | $19.72 | $12.95 | 16,527,870 |
| 2015-10-13 | $18.98 | $20.68 | $18.70 | $20.12 | $13.21 | 14,477,860 |
| 2015-10-12 | $18.03 | $19.66 | $17.88 | $19.12 | $12.56 | 15,662,310 |
| 2015-10-09 | $17.89 | $18.39 | $17.17 | $17.91 | $11.76 | 11,863,580 |
| 2015-10-08 | $46.78 | $46.78 | $43.52 | $44.40 | $11.66 | 5,980,720 |
| 2015-10-07 | $43.51 | $43.51 | $43.51 | $43.51 | $11.43 | 0 |
| 2015-10-06 | $43.51 | $43.51 | $43.51 | $43.51 | $11.43 | 0 |
| 2015-10-05 | $43.51 | $43.51 | $43.51 | $43.51 | $11.43 | 0 |
| 2015-10-02 | $43.51 | $43.51 | $43.51 | $43.51 | $11.43 | 0 |
| 2015-10-01 | $43.51 | $43.51 | $43.51 | $43.51 | $11.43 | 0 |
| 2015-09-30 | $43.55 | $45.13 | $42.18 | $43.51 | $11.43 | 6,112,010 |
| 2015-09-29 | $43.01 | $45.20 | $42.78 | $43.00 | $11.30 | 7,085,170 |
| 2015-09-28 | $39.90 | $43.67 | $39.00 | $43.67 | $11.47 | 6,634,100 |
| 2015-09-25 | $43.48 | $43.87 | $39.58 | $39.70 | $10.43 | 7,149,620 |
| 2015-09-24 | $42.45 | $45.45 | $42.45 | $43.98 | $11.55 | 7,354,640 |
| 2015-09-23 | $40.98 | $43.98 | $40.63 | $42.40 | $11.14 | 4,456,510 |
| 2015-09-22 | $42.40 | $43.66 | $41.00 | $42.06 | $11.05 | 5,242,300 |
| 2015-09-21 | $40.00 | $43.00 | $39.30 | $42.90 | $11.27 | 7,943,290 |
| 2015-09-18 | $40.12 | $41.30 | $37.70 | $40.81 | $10.72 | 8,041,330 |
| 2015-09-17 | $38.11 | $41.50 | $38.00 | $39.92 | $10.49 | 9,925,480 |
| 2015-09-16 | $34.00 | $37.73 | $34.00 | $37.73 | $9.91 | 5,426,490 |
| 2015-09-15 | $33.20 | $34.85 | $32.80 | $34.30 | $9.01 | 7,481,790 |
| 2015-09-14 | $38.98 | $40.40 | $34.83 | $34.83 | $9.15 | 8,436,480 |
| 2015-09-11 | $40.50 | $40.88 | $37.56 | $38.70 | $10.17 | 5,140,580 |
| 2015-09-10 | $38.76 | $40.50 | $38.11 | $39.91 | $10.48 | 5,473,350 |
| 2015-09-09 | $37.90 | $39.99 | $37.90 | $39.79 | $10.45 | 6,885,490 |
| 2015-09-08 | $33.24 | $36.55 | $32.57 | $36.55 | $9.60 | 6,237,810 |
| 2015-09-07 | $33.18 | $34.80 | $32.80 | $33.23 | $8.73 | 5,711,730 |
| 2015-09-04 | $31.83 | $31.83 | $31.83 | $31.83 | $8.36 | 0 |
| 2015-09-03 | $31.83 | $31.83 | $31.83 | $31.83 | $8.36 | 0 |
| 2015-09-02 | $30.99 | $35.37 | $30.10 | $31.83 | $8.36 | 7,712,960 |
| 2015-09-01 | $35.50 | $36.95 | $33.36 | $33.36 | $8.76 | 7,992,010 |
| 2015-08-31 | $38.00 | $39.80 | $36.29 | $37.07 | $9.74 | 9,694,900 |
| 2015-08-28 | $37.00 | $38.47 | $35.99 | $38.47 | $10.11 | 8,230,210 |
| 2015-08-27 | $33.00 | $34.97 | $32.50 | $34.97 | $9.19 | 10,566,770 |
| 2015-08-26 | $35.50 | $36.48 | $31.79 | $31.79 | $8.35 | 14,220,090 |
| 2015-08-25 | $35.32 | $35.95 | $35.32 | $35.32 | $9.28 | 7,425,710 |
| 2015-08-24 | $40.50 | $42.98 | $39.24 | $39.24 | $10.31 | 3,092,150 |
| 2015-08-21 | $45.68 | $46.00 | $43.52 | $43.60 | $11.45 | 9,559,150 |
| 2015-08-20 | $46.34 | $47.90 | $45.31 | $45.72 | $12.01 | 15,380,460 |
| 2015-08-19 | $45.01 | $45.68 | $42.12 | $44.81 | $11.77 | 20,982,200 |
| 2015-08-18 | $45.68 | $45.68 | $45.68 | $45.68 | $12.00 | 6,173,830 |
| 2015-08-17 | $41.53 | $41.53 | $41.53 | $41.53 | $10.91 | 83,910 |