Wuhan PS Information Technology Company Ltd (300184) Exchange: SHE
Data as of Aug. 22, 2025
$9.82 ($0.14) 1.45%
Wuhan PS Information Technology Company Ltd - Daily Information
Click for more stock information on Wuhan PS Information Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.80 |
| Previous Close | $9.82 |
| High | $9.93 |
| Low | $9.69 |
| Adjusted Open | $9.80 |
| Previous Adjusted Close | $9.82 |
| Adjusted High | $9.93 |
| Adjusted Low | $9.69 |
Invest in Wuhan PS Information Technology Company Ltd (300184)
Historical Stock Data for Wuhan PS Information Technology Company Ltd (300184)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $9.80 | $9.93 | $9.69 | $9.82 | $9.82 | 50,666,150 |
| 2025-07-31 | $9.67 | $9.89 | $9.61 | $9.68 | $9.68 | 47,677,580 |
| 2025-07-30 | $9.76 | $9.78 | $9.58 | $9.67 | $9.67 | 27,857,040 |
| 2025-07-29 | $9.81 | $9.84 | $9.67 | $9.80 | $9.80 | 26,189,690 |
| 2025-07-28 | $9.88 | $9.91 | $9.77 | $9.84 | $9.84 | 27,914,710 |
| 2025-07-25 | $9.80 | $9.85 | $9.75 | $9.85 | $9.85 | 32,831,020 |
| 2025-07-24 | $9.70 | $9.79 | $9.65 | $9.78 | $9.78 | 31,214,270 |
| 2025-07-23 | $9.75 | $9.76 | $9.61 | $9.64 | $9.64 | 26,466,520 |
| 2025-07-22 | $9.85 | $9.85 | $9.70 | $9.74 | $9.74 | 34,568,260 |
| 2025-07-21 | $9.81 | $9.88 | $9.74 | $9.85 | $9.85 | 37,166,730 |
| 2025-07-18 | $9.83 | $10.07 | $9.73 | $9.87 | $9.87 | 58,875,800 |
| 2025-07-17 | $9.63 | $9.89 | $9.58 | $9.85 | $9.85 | 50,192,160 |
| 2025-07-16 | $9.60 | $9.76 | $9.56 | $9.61 | $9.61 | 24,179,570 |
| 2025-07-15 | $9.66 | $9.73 | $9.47 | $9.62 | $9.62 | 28,784,080 |
| 2025-07-14 | $9.75 | $9.75 | $9.61 | $9.68 | $9.68 | 19,987,500 |
| 2025-07-11 | $9.69 | $9.77 | $9.56 | $9.73 | $9.73 | 30,608,570 |
| 2025-07-10 | $9.75 | $9.79 | $9.64 | $9.67 | $9.67 | 26,683,260 |
| 2025-07-09 | $9.74 | $9.85 | $9.71 | $9.77 | $9.77 | 38,461,620 |
| 2025-07-08 | $9.69 | $9.89 | $9.68 | $9.83 | $9.83 | 57,885,550 |
| 2025-07-07 | $9.48 | $9.55 | $9.43 | $9.54 | $9.54 | 20,169,600 |
| 2025-07-04 | $9.64 | $9.70 | $9.50 | $9.52 | $9.52 | 31,705,360 |
| 2025-07-03 | $9.61 | $9.74 | $9.59 | $9.71 | $9.71 | 28,004,360 |
| 2025-07-02 | $9.75 | $9.75 | $9.54 | $9.61 | $9.61 | 37,135,750 |
| 2025-07-01 | $9.88 | $9.93 | $9.71 | $9.80 | $9.80 | 42,522,170 |
| 2025-06-30 | $9.98 | $10.02 | $9.78 | $9.82 | $9.82 | 65,362,490 |
| 2025-06-27 | $9.47 | $10.10 | $9.43 | $9.93 | $9.93 | 109,130,610 |
| 2025-06-26 | $9.50 | $9.65 | $9.44 | $9.45 | $9.45 | 33,177,770 |
| 2025-06-25 | $9.41 | $9.54 | $9.32 | $9.53 | $9.53 | 51,223,520 |
| 2025-06-24 | $9.30 | $9.53 | $9.28 | $9.52 | $9.52 | 29,094,680 |
| 2025-06-23 | $9.00 | $9.32 | $8.96 | $9.30 | $9.30 | 25,391,650 |
| 2025-06-20 | $9.17 | $9.27 | $9.05 | $9.06 | $9.06 | 20,481,260 |
| 2025-06-19 | $9.45 | $9.50 | $9.11 | $9.17 | $9.17 | 29,258,340 |
| 2025-06-18 | $9.38 | $9.48 | $9.29 | $9.47 | $9.47 | 27,815,930 |
| 2025-06-17 | $9.37 | $9.43 | $9.32 | $9.40 | $9.40 | 24,407,820 |
| 2025-06-13 | $9.51 | $9.62 | $9.35 | $9.38 | $9.38 | 45,438,110 |
| 2025-06-12 | $9.50 | $9.65 | $9.43 | $9.58 | $9.58 | 26,636,630 |
| 2025-06-11 | $9.50 | $9.68 | $9.48 | $9.51 | $9.51 | 26,637,240 |
| 2025-06-10 | $9.68 | $9.70 | $9.35 | $9.50 | $9.50 | 28,918,960 |
| 2025-06-09 | $9.54 | $9.70 | $9.54 | $9.66 | $9.66 | 24,099,690 |
| 2025-06-06 | $9.60 | $9.71 | $9.51 | $9.55 | $9.55 | 25,855,160 |
| 2025-06-05 | $9.49 | $9.58 | $9.40 | $9.57 | $9.57 | 28,167,940 |
| 2025-06-04 | $9.35 | $9.49 | $9.31 | $9.47 | $9.47 | 27,971,060 |
| 2025-06-03 | $9.37 | $9.54 | $9.29 | $9.30 | $9.30 | 37,272,830 |
| 2025-05-30 | $9.69 | $9.75 | $9.54 | $9.57 | $9.57 | 24,928,250 |
| 2025-05-29 | $9.52 | $9.83 | $9.51 | $9.80 | $9.80 | 31,650,200 |
| 2025-05-28 | $9.61 | $9.70 | $9.50 | $9.54 | $9.54 | 23,332,900 |
| 2025-05-27 | $9.65 | $9.69 | $9.56 | $9.60 | $9.60 | 28,623,400 |
| 2025-05-26 | $9.88 | $10.19 | $9.66 | $9.76 | $9.76 | 42,388,100 |
| 2025-05-23 | $9.83 | $9.94 | $9.57 | $9.57 | $9.57 | 37,476,720 |
| 2025-05-22 | $10.01 | $10.14 | $9.87 | $9.89 | $9.89 | 26,850,260 |
| 2025-05-21 | $10.10 | $10.18 | $10.00 | $10.02 | $10.02 | 27,716,060 |
| 2025-05-20 | $10.17 | $10.23 | $10.08 | $10.18 | $10.18 | 26,205,620 |
| 2025-05-19 | $10.07 | $10.25 | $9.92 | $10.19 | $10.19 | 34,885,340 |
| 2025-05-16 | $10.10 | $10.26 | $10.04 | $10.06 | $10.06 | 32,761,660 |
| 2025-05-15 | $10.40 | $10.42 | $10.13 | $10.16 | $10.16 | 40,614,100 |
| 2025-05-14 | $10.40 | $10.52 | $10.29 | $10.45 | $10.45 | 44,092,770 |
| 2025-05-13 | $10.68 | $10.75 | $10.35 | $10.40 | $10.40 | 52,986,140 |
| 2025-05-12 | $10.53 | $10.65 | $10.46 | $10.56 | $10.56 | 46,124,340 |
| 2025-05-09 | $10.67 | $10.74 | $10.41 | $10.46 | $10.46 | 58,111,820 |
| 2025-05-08 | $10.60 | $10.75 | $10.57 | $10.69 | $10.69 | 63,005,060 |
| 2025-05-07 | $10.88 | $10.96 | $10.63 | $10.70 | $10.70 | 115,491,380 |
| 2025-05-06 | $10.40 | $11.13 | $10.31 | $10.87 | $10.87 | 122,781,670 |
| 2025-04-30 | $10.11 | $10.41 | $10.00 | $10.25 | $10.25 | 76,673,760 |
| 2025-04-29 | $9.96 | $10.18 | $9.81 | $10.06 | $10.06 | 50,307,200 |
| 2025-04-28 | $10.01 | $10.19 | $9.95 | $9.96 | $9.96 | 45,505,700 |
| 2025-04-25 | $9.81 | $10.27 | $9.71 | $10.06 | $10.06 | 81,482,800 |
| 2025-04-24 | $10.14 | $10.15 | $9.74 | $9.77 | $9.77 | 57,235,660 |
| 2025-04-23 | $10.20 | $10.32 | $10.02 | $10.13 | $10.13 | 74,022,500 |
| 2025-04-22 | $9.90 | $10.24 | $9.86 | $9.97 | $9.97 | 78,878,190 |
| 2025-04-21 | $9.70 | $9.98 | $9.68 | $9.93 | $9.93 | 54,530,120 |
| 2025-04-18 | $9.68 | $9.76 | $9.55 | $9.68 | $9.68 | 48,595,920 |
| 2025-04-17 | $9.69 | $10.03 | $9.63 | $9.74 | $9.74 | 68,842,370 |
| 2025-04-16 | $9.70 | $10.15 | $9.70 | $9.82 | $9.82 | 82,024,380 |
| 2025-04-15 | $9.81 | $9.91 | $9.63 | $9.70 | $9.70 | 78,638,980 |
| 2025-04-14 | $9.71 | $10.19 | $9.61 | $10.01 | $10.01 | 130,400,230 |
| 2025-04-11 | $8.79 | $10.21 | $8.71 | $9.67 | $9.67 | 156,237,140 |
| 2025-04-10 | $8.80 | $9.06 | $8.76 | $8.88 | $8.88 | 75,452,460 |
| 2025-04-09 | $7.98 | $8.58 | $7.28 | $8.50 | $8.50 | 83,266,430 |
| 2025-04-08 | $8.05 | $8.36 | $7.90 | $8.12 | $8.12 | 63,384,110 |
| 2025-04-07 | $9.00 | $9.27 | $7.87 | $7.87 | $7.87 | 84,355,870 |
| 2025-04-03 | $9.71 | $9.96 | $9.67 | $9.84 | $9.84 | 29,603,380 |
| 2025-04-02 | $9.82 | $9.94 | $9.76 | $9.83 | $9.83 | 24,216,010 |
| 2025-04-01 | $9.81 | $9.96 | $9.76 | $9.85 | $9.85 | 30,618,040 |
| 2025-03-31 | $9.90 | $9.93 | $9.52 | $9.78 | $9.78 | 47,567,980 |
| 2025-03-28 | $10.08 | $10.19 | $9.97 | $10.03 | $10.03 | 52,116,590 |
| 2025-03-27 | $9.93 | $10.57 | $9.69 | $10.25 | $10.25 | 84,449,220 |
| 2025-03-26 | $9.91 | $10.09 | $9.90 | $9.97 | $9.97 | 37,639,500 |
| 2025-03-25 | $10.13 | $10.16 | $9.92 | $9.97 | $9.97 | 47,888,280 |
| 2025-03-24 | $10.36 | $10.48 | $9.80 | $10.13 | $10.13 | 77,770,110 |
| 2025-03-21 | $10.85 | $11.10 | $10.39 | $10.39 | $10.39 | 96,035,460 |
| 2025-03-20 | $11.38 | $11.44 | $10.96 | $10.96 | $10.96 | 104,574,430 |
| 2025-03-19 | $11.60 | $11.70 | $11.21 | $11.27 | $11.27 | 127,948,260 |
| 2025-03-18 | $11.57 | $11.89 | $11.45 | $11.64 | $11.64 | 205,326,370 |
| 2025-03-17 | $10.59 | $12.53 | $10.59 | $11.80 | $11.80 | 313,031,350 |
| 2025-03-14 | $10.15 | $10.45 | $10.04 | $10.44 | $10.44 | 46,812,260 |
| 2025-03-13 | $10.50 | $10.55 | $10.08 | $10.22 | $10.22 | 55,204,860 |
| 2025-03-12 | $10.29 | $10.88 | $10.29 | $10.55 | $10.55 | 77,125,460 |
| 2025-03-11 | $10.10 | $10.35 | $10.05 | $10.27 | $10.27 | 31,510,490 |
| 2025-03-10 | $10.28 | $10.40 | $10.20 | $10.31 | $10.31 | 31,828,360 |
| 2025-03-07 | $10.56 | $10.60 | $10.24 | $10.32 | $10.32 | 55,242,660 |
| 2025-03-06 | $10.50 | $10.78 | $10.49 | $10.64 | $10.64 | 64,416,240 |
| 2025-03-05 | $10.41 | $10.93 | $10.35 | $10.50 | $10.50 | 75,913,900 |
| 2025-03-04 | $9.85 | $10.35 | $9.80 | $10.28 | $10.28 | 53,694,700 |
| 2025-03-03 | $9.92 | $10.18 | $9.76 | $9.93 | $9.93 | 43,390,480 |
| 2025-02-28 | $10.62 | $10.66 | $9.88 | $9.92 | $9.92 | 70,025,570 |
| 2025-02-27 | $11.03 | $11.03 | $10.50 | $10.71 | $10.71 | 75,308,570 |
| 2025-02-26 | $11.15 | $11.18 | $10.93 | $11.01 | $11.01 | 75,248,770 |
| 2025-02-25 | $10.81 | $11.39 | $10.73 | $11.15 | $11.15 | 114,445,360 |
| 2025-02-24 | $10.93 | $11.29 | $10.74 | $11.14 | $11.14 | 137,931,840 |
| 2025-02-20 | $10.40 | $10.58 | $10.32 | $10.47 | $10.47 | 60,498,160 |
| 2025-02-19 | $10.26 | $10.54 | $10.20 | $10.47 | $10.47 | 67,202,690 |
| 2025-02-18 | $10.49 | $10.95 | $10.31 | $10.35 | $10.35 | 106,090,830 |
| 2025-02-17 | $10.49 | $10.73 | $10.38 | $10.54 | $10.54 | 62,976,000 |
| 2025-02-14 | $10.37 | $10.62 | $10.24 | $10.48 | $10.48 | 60,440,610 |
| 2025-02-13 | $10.82 | $10.82 | $10.40 | $10.41 | $10.41 | 81,872,070 |
| 2025-02-12 | $10.56 | $10.96 | $10.51 | $10.80 | $10.80 | 88,846,800 |
| 2025-02-11 | $11.03 | $11.03 | $10.60 | $10.63 | $10.63 | 120,567,320 |
| 2025-02-10 | $10.18 | $11.19 | $10.10 | $11.14 | $11.14 | 161,556,480 |
| 2025-02-07 | $9.90 | $10.58 | $9.82 | $10.18 | $10.18 | 119,284,720 |
| 2025-02-06 | $9.44 | $9.95 | $9.30 | $9.91 | $9.91 | 86,781,120 |
| 2025-02-05 | $9.30 | $9.58 | $9.22 | $9.46 | $9.46 | 66,440,340 |
| 2025-01-27 | $9.36 | $9.50 | $9.16 | $9.16 | $9.16 | 60,650,360 |
| 2025-01-24 | $9.08 | $9.38 | $9.01 | $9.34 | $9.34 | 74,032,430 |
| 2025-01-23 | $9.17 | $9.34 | $8.95 | $8.95 | $8.95 | 45,347,120 |
| 2025-01-22 | $9.13 | $9.17 | $8.98 | $9.02 | $9.02 | 28,454,160 |
| 2025-01-21 | $9.23 | $9.28 | $9.07 | $9.19 | $9.19 | 34,309,380 |
| 2025-01-20 | $9.17 | $9.25 | $9.02 | $9.16 | $9.16 | 41,349,780 |
| 2025-01-17 | $8.98 | $9.19 | $8.93 | $9.04 | $9.04 | 36,741,640 |
| 2025-01-16 | $9.11 | $9.32 | $8.92 | $9.07 | $9.07 | 46,261,960 |
| 2025-01-15 | $9.08 | $9.15 | $8.97 | $9.00 | $9.00 | 49,680,700 |
| 2025-01-14 | $8.53 | $9.08 | $8.49 | $9.07 | $9.07 | 60,985,680 |
| 2025-01-13 | $8.31 | $8.51 | $8.13 | $8.47 | $8.47 | 31,944,530 |
| 2025-01-09 | $8.65 | $8.87 | $8.63 | $8.75 | $8.75 | 35,917,780 |
| 2025-01-08 | $8.72 | $8.80 | $8.38 | $8.70 | $8.70 | 45,193,440 |
| 2025-01-07 | $8.50 | $8.76 | $8.47 | $8.75 | $8.75 | 42,065,640 |
| 2025-01-06 | $8.45 | $8.63 | $8.29 | $8.41 | $8.41 | 36,006,240 |
| 2025-01-03 | $9.04 | $9.10 | $8.50 | $8.51 | $8.51 | 50,963,260 |
| 2025-01-02 | $9.33 | $9.41 | $8.86 | $9.00 | $9.00 | 49,930,860 |
| 2024-12-31 | $9.84 | $9.93 | $9.33 | $9.33 | $9.33 | 45,805,780 |
| 2024-12-30 | $9.84 | $10.04 | $9.66 | $9.84 | $9.84 | 34,421,400 |
| 2024-12-27 | $10.00 | $10.08 | $9.83 | $9.90 | $9.90 | 41,059,500 |
| 2024-12-26 | $9.73 | $10.03 | $9.68 | $9.86 | $9.86 | 38,904,300 |
| 2024-12-25 | $10.10 | $10.10 | $9.64 | $9.73 | $9.73 | 42,643,560 |
| 2024-12-24 | $10.09 | $10.19 | $9.79 | $10.11 | $10.11 | 49,086,640 |
| 2024-12-23 | $10.58 | $10.62 | $10.02 | $10.03 | $10.03 | 53,026,690 |
| 2024-12-20 | $10.34 | $10.77 | $10.31 | $10.60 | $10.60 | 52,472,160 |
| 2024-12-19 | $10.19 | $10.51 | $10.11 | $10.39 | $10.39 | 45,606,420 |
| 2024-12-18 | $10.18 | $10.48 | $10.02 | $10.36 | $10.36 | 43,883,300 |
| 2024-12-17 | $10.70 | $10.71 | $10.16 | $10.18 | $10.18 | 54,597,720 |
| 2024-12-16 | $11.14 | $11.17 | $10.61 | $10.71 | $10.71 | 68,392,920 |
| 2024-12-13 | $11.40 | $11.69 | $11.18 | $11.22 | $11.22 | 95,557,620 |
| 2024-12-12 | $11.06 | $11.54 | $10.96 | $11.51 | $11.51 | 136,192,470 |
| 2024-12-11 | $10.70 | $11.08 | $10.70 | $11.04 | $11.04 | 65,672,890 |
| 2024-12-10 | $11.10 | $11.20 | $10.81 | $10.82 | $10.82 | 84,064,920 |
| 2024-12-09 | $10.97 | $10.98 | $10.58 | $10.65 | $10.65 | 59,838,310 |
| 2024-12-06 | $10.96 | $11.14 | $10.77 | $10.99 | $10.99 | 68,389,120 |
| 2024-12-05 | $10.80 | $11.13 | $10.71 | $10.95 | $10.95 | 61,451,550 |
| 2024-12-04 | $11.21 | $11.47 | $10.92 | $10.94 | $10.94 | 95,194,270 |
| 2024-12-03 | $11.16 | $11.20 | $10.79 | $10.95 | $10.95 | 75,115,170 |
| 2024-12-02 | $10.50 | $11.20 | $10.48 | $11.14 | $11.14 | 109,279,080 |
| 2024-11-29 | $10.28 | $10.71 | $10.16 | $10.52 | $10.52 | 69,110,910 |
| 2024-11-28 | $10.55 | $10.65 | $10.34 | $10.36 | $10.36 | 62,823,870 |
| 2024-11-27 | $10.22 | $10.56 | $9.88 | $10.53 | $10.53 | 74,804,840 |
| 2024-11-26 | $10.72 | $10.80 | $10.31 | $10.35 | $10.35 | 49,928,620 |
| 2024-11-25 | $10.60 | $10.75 | $10.20 | $10.68 | $10.68 | 76,691,020 |
| 2024-11-22 | $11.15 | $11.33 | $10.55 | $10.58 | $10.58 | 93,910,930 |
| 2024-11-21 | $11.31 | $11.56 | $11.11 | $11.25 | $11.25 | 81,836,800 |
| 2024-11-20 | $11.02 | $11.54 | $11.02 | $11.41 | $11.41 | 88,073,170 |
| 2024-11-19 | $10.92 | $11.29 | $10.78 | $11.25 | $11.25 | 87,346,800 |
| 2024-11-18 | $11.96 | $12.18 | $10.68 | $10.91 | $10.91 | 124,084,240 |
| 2024-11-15 | $12.56 | $12.87 | $11.99 | $12.01 | $12.01 | 116,297,060 |
| 2024-11-14 | $12.85 | $13.40 | $12.70 | $12.70 | $12.70 | 164,099,630 |
| 2024-11-13 | $12.21 | $13.71 | $11.72 | $13.37 | $13.37 | 261,661,990 |
| 2024-11-12 | $13.13 | $13.13 | $12.20 | $12.39 | $12.39 | 148,085,260 |
| 2024-11-11 | $12.27 | $13.28 | $12.17 | $12.99 | $12.99 | 185,374,240 |
| 2024-11-08 | $12.50 | $12.66 | $12.12 | $12.25 | $12.25 | 151,800,080 |
| 2024-11-07 | $11.65 | $12.77 | $11.58 | $12.30 | $12.30 | 152,289,010 |
| 2024-11-06 | $12.04 | $12.47 | $11.70 | $11.82 | $11.82 | 147,121,180 |
| 2024-11-05 | $11.15 | $12.07 | $11.11 | $11.89 | $11.89 | 144,726,180 |
| 2024-11-04 | $10.85 | $11.39 | $10.85 | $11.13 | $11.13 | 120,443,220 |
| 2024-11-01 | $12.91 | $12.95 | $10.94 | $11.08 | $11.08 | 240,396,380 |
| 2024-10-31 | $13.55 | $13.60 | $13.05 | $13.19 | $13.19 | 209,015,070 |
| 2024-10-30 | $12.60 | $13.87 | $12.56 | $13.45 | $13.45 | 219,494,360 |
| 2024-10-29 | $13.19 | $13.88 | $12.70 | $12.90 | $12.90 | 267,498,880 |
| 2024-10-28 | $12.00 | $13.40 | $11.73 | $13.12 | $13.12 | 243,318,300 |
| 2024-10-25 | $12.40 | $12.73 | $12.06 | $12.20 | $12.20 | 176,816,670 |
| 2024-10-24 | $11.62 | $12.59 | $11.62 | $12.46 | $12.46 | 228,132,050 |
| 2024-10-23 | $12.20 | $12.80 | $11.85 | $11.94 | $11.94 | 288,139,880 |
| 2024-10-22 | $13.10 | $14.36 | $12.10 | $12.72 | $12.72 | 517,159,680 |
| 2024-10-21 | $10.98 | $12.72 | $10.80 | $12.72 | $12.72 | 313,858,630 |
| 2024-10-18 | $10.22 | $10.86 | $10.00 | $10.60 | $10.60 | 293,205,170 |
| 2024-10-17 | $10.29 | $10.88 | $10.10 | $10.29 | $10.29 | 291,814,330 |
| 2024-10-16 | $9.30 | $10.47 | $9.25 | $10.20 | $10.20 | 263,271,230 |
| 2024-10-15 | $9.71 | $10.71 | $9.61 | $9.82 | $9.82 | 322,342,180 |
| 2024-10-14 | $8.70 | $10.31 | $8.39 | $9.92 | $9.92 | 259,458,080 |
| 2024-10-11 | $8.59 | $9.34 | $8.50 | $8.77 | $8.77 | 190,592,320 |
| 2024-10-10 | $9.90 | $10.07 | $8.80 | $8.93 | $8.93 | 265,407,420 |
| 2024-10-09 | $9.80 | $11.47 | $9.10 | $10.00 | $10.00 | 419,732,410 |
| 2024-10-08 | $9.68 | $9.68 | $9.18 | $9.68 | $9.68 | 259,575,230 |
| 2024-09-30 | $7.18 | $8.08 | $7.03 | $8.07 | $8.07 | 335,055,150 |
| 2024-09-27 | $6.24 | $6.95 | $6.20 | $6.74 | $6.74 | 253,208,790 |
| 2024-09-26 | $6.06 | $6.19 | $6.00 | $6.17 | $6.17 | 181,521,850 |
| 2024-09-25 | $5.96 | $6.28 | $5.95 | $6.10 | $6.10 | 243,871,600 |
| 2024-09-24 | $5.77 | $5.95 | $5.58 | $5.95 | $5.95 | 238,464,950 |
| 2024-09-23 | $5.93 | $6.13 | $5.80 | $6.02 | $6.02 | 220,993,560 |
| 2024-09-20 | $5.81 | $5.96 | $5.77 | $5.90 | $5.90 | 189,947,560 |
| 2024-09-19 | $5.76 | $5.84 | $5.66 | $5.80 | $5.80 | 136,014,560 |
| 2024-09-18 | $5.80 | $5.91 | $5.61 | $5.79 | $5.79 | 137,574,410 |
| 2024-09-13 | $5.90 | $5.92 | $5.68 | $5.70 | $5.70 | 114,760,120 |
| 2024-09-12 | $6.10 | $6.14 | $5.88 | $5.89 | $5.89 | 134,149,400 |
| 2024-09-11 | $6.27 | $6.32 | $6.06 | $6.08 | $6.08 | 128,173,740 |
| 2024-09-10 | $6.40 | $6.47 | $6.00 | $6.25 | $6.25 | 184,207,020 |
| 2024-09-09 | $6.60 | $6.82 | $6.38 | $6.45 | $6.45 | 175,503,690 |
| 2024-09-06 | $6.84 | $7.12 | $6.60 | $6.60 | $6.60 | 251,761,860 |
| 2024-09-05 | $6.90 | $7.19 | $6.79 | $6.96 | $6.96 | 237,560,420 |
| 2024-09-04 | $7.05 | $7.70 | $6.91 | $7.05 | $7.05 | 300,241,350 |
| 2024-09-03 | $7.20 | $7.34 | $6.96 | $7.19 | $7.19 | 259,169,070 |
| 2024-09-02 | $8.16 | $8.26 | $7.35 | $7.44 | $7.44 | 426,474,800 |
| 2024-08-30 | $6.75 | $7.73 | $6.71 | $7.73 | $7.73 | 231,715,720 |
| 2024-08-29 | $6.78 | $7.05 | $6.24 | $6.44 | $6.44 | 347,008,050 |
| 2024-08-28 | $6.75 | $7.25 | $6.52 | $7.04 | $7.04 | 361,236,710 |
| 2024-08-27 | $7.28 | $7.33 | $6.58 | $6.62 | $6.62 | 435,594,610 |
| 2024-08-26 | $8.38 | $8.57 | $7.33 | $7.54 | $7.54 | 488,000,950 |
| 2024-08-23 | $7.91 | $9.10 | $7.91 | $8.74 | $8.74 | 528,248,140 |
| 2024-08-22 | $8.25 | $8.63 | $7.62 | $7.67 | $7.67 | 491,659,460 |
| 2024-08-21 | $7.80 | $8.84 | $7.80 | $8.33 | $8.33 | 535,896,390 |
| 2024-08-20 | $6.70 | $8.27 | $6.20 | $7.65 | $7.65 | 560,796,000 |
| 2024-08-19 | $6.60 | $7.33 | $6.49 | $7.33 | $7.33 | 520,017,570 |
| 2024-08-16 | $5.12 | $6.11 | $5.12 | $6.11 | $6.11 | 300,860,940 |
| 2024-08-15 | $4.69 | $5.20 | $4.68 | $5.09 | $5.09 | 148,931,640 |
| 2024-08-14 | $4.63 | $4.90 | $4.59 | $4.77 | $4.77 | 93,611,750 |
| 2024-08-13 | $4.49 | $4.57 | $4.47 | $4.56 | $4.56 | 20,651,080 |
| 2024-08-12 | $4.51 | $4.55 | $4.45 | $4.47 | $4.47 | 18,111,940 |
| 2024-08-09 | $4.57 | $4.64 | $4.54 | $4.55 | $4.55 | 25,629,540 |
| 2024-08-08 | $4.49 | $4.59 | $4.43 | $4.54 | $4.54 | 26,431,840 |
| 2024-08-07 | $4.49 | $4.59 | $4.49 | $4.53 | $4.53 | 23,807,720 |
| 2024-08-06 | $4.53 | $4.57 | $4.46 | $4.52 | $4.52 | 25,970,560 |
| 2024-08-05 | $4.58 | $4.67 | $4.45 | $4.45 | $4.45 | 36,552,060 |
| 2024-08-02 | $4.76 | $4.80 | $4.64 | $4.65 | $4.65 | 46,579,440 |
| 2024-08-01 | $4.70 | $4.95 | $4.70 | $4.84 | $4.84 | 78,192,320 |
| 2024-07-31 | $4.55 | $4.70 | $4.54 | $4.70 | $4.70 | 37,758,180 |
| 2024-07-30 | $4.46 | $4.59 | $4.44 | $4.56 | $4.56 | 26,022,070 |
| 2024-07-29 | $4.49 | $4.55 | $4.45 | $4.50 | $4.50 | 18,702,950 |
| 2024-07-26 | $4.39 | $4.51 | $4.38 | $4.48 | $4.48 | 20,919,900 |
| 2024-07-25 | $4.36 | $4.47 | $4.32 | $4.40 | $4.40 | 22,264,060 |
| 2024-07-24 | $4.42 | $4.53 | $4.40 | $4.40 | $4.40 | 27,360,600 |
| 2024-07-23 | $4.62 | $4.65 | $4.48 | $4.48 | $4.48 | 38,703,440 |
| 2024-07-22 | $4.62 | $4.77 | $4.54 | $4.66 | $4.66 | 61,251,860 |
| 2024-07-19 | $4.34 | $4.53 | $4.32 | $4.47 | $4.47 | 28,482,310 |
| 2024-07-18 | $4.41 | $4.55 | $4.22 | $4.40 | $4.40 | 38,348,490 |
| 2024-07-17 | $4.56 | $4.59 | $4.45 | $4.45 | $4.45 | 23,681,940 |
| 2024-07-16 | $4.52 | $4.62 | $4.47 | $4.60 | $4.60 | 21,888,640 |
| 2024-07-15 | $4.61 | $4.64 | $4.50 | $4.51 | $4.51 | 19,016,680 |
| 2024-07-12 | $4.66 | $4.67 | $4.61 | $4.63 | $4.63 | 21,383,140 |
| 2024-07-11 | $4.66 | $4.71 | $4.61 | $4.68 | $4.68 | 33,914,700 |
| 2024-07-10 | $4.56 | $4.60 | $4.52 | $4.55 | $4.55 | 25,335,840 |
| 2024-07-09 | $4.38 | $4.58 | $4.35 | $4.57 | $4.57 | 31,886,110 |
| 2024-07-08 | $4.51 | $4.53 | $4.37 | $4.38 | $4.38 | 22,045,500 |
| 2024-07-05 | $4.45 | $4.54 | $4.39 | $4.51 | $4.51 | 21,091,500 |
| 2024-07-04 | $4.64 | $4.68 | $4.47 | $4.47 | $4.47 | 25,525,600 |
| 2024-07-03 | $4.66 | $4.70 | $4.61 | $4.63 | $4.63 | 24,645,040 |
| 2024-07-02 | $4.66 | $4.74 | $4.63 | $4.69 | $4.69 | 27,442,340 |
| 2024-07-01 | $4.68 | $4.69 | $4.55 | $4.66 | $4.66 | 25,139,390 |
| 2024-06-28 | $4.52 | $4.71 | $4.51 | $4.63 | $4.63 | 32,982,440 |
| 2024-06-27 | $4.63 | $4.71 | $4.54 | $4.54 | $4.54 | 31,928,000 |
| 2024-06-26 | $4.50 | $4.69 | $4.40 | $4.69 | $4.69 | 34,318,640 |
| 2024-06-25 | $4.62 | $4.68 | $4.44 | $4.48 | $4.48 | 36,675,990 |
| 2024-06-24 | $4.77 | $4.83 | $4.59 | $4.60 | $4.60 | 47,420,410 |
| 2024-06-21 | $4.80 | $4.90 | $4.76 | $4.85 | $4.85 | 46,020,160 |
| 2024-06-20 | $5.06 | $5.12 | $4.89 | $4.90 | $4.90 | 93,845,170 |
| 2024-06-19 | $4.97 | $5.28 | $4.88 | $5.18 | $5.18 | 112,952,800 |
| 2024-06-18 | $4.85 | $4.96 | $4.84 | $4.95 | $4.95 | 42,635,820 |
| 2024-06-17 | $4.79 | $4.88 | $4.76 | $4.85 | $4.85 | 34,460,280 |
| 2024-06-14 | $4.76 | $4.83 | $4.71 | $4.80 | $4.80 | 31,377,760 |
| 2024-06-13 | $4.82 | $4.86 | $4.77 | $4.80 | $4.80 | 39,661,400 |
| 2024-06-12 | $4.65 | $4.83 | $4.64 | $4.80 | $4.80 | 51,257,430 |
| 2024-06-11 | $4.50 | $4.72 | $4.40 | $4.69 | $4.69 | 48,284,030 |
| 2024-06-07 | $4.51 | $4.57 | $4.43 | $4.50 | $4.50 | 36,962,940 |
| 2024-06-06 | $4.59 | $4.76 | $4.39 | $4.41 | $4.41 | 48,370,060 |
| 2024-06-05 | $4.70 | $4.78 | $4.59 | $4.59 | $4.59 | 35,241,940 |
| 2024-06-04 | $4.91 | $4.92 | $4.65 | $4.74 | $4.74 | 55,867,320 |
| 2024-06-03 | $4.87 | $5.03 | $4.85 | $4.95 | $4.95 | 70,001,300 |
| 2024-05-31 | $4.76 | $4.92 | $4.73 | $4.85 | $4.85 | 41,957,840 |
| 2024-05-30 | $4.68 | $4.81 | $4.62 | $4.76 | $4.76 | 31,995,780 |
| 2024-05-29 | $4.77 | $4.85 | $4.68 | $4.73 | $4.73 | 30,826,640 |
| 2024-05-28 | $4.74 | $4.91 | $4.70 | $4.81 | $4.81 | 44,822,660 |
| 2024-05-27 | $4.72 | $4.78 | $4.60 | $4.77 | $4.77 | 31,473,960 |
| 2024-05-24 | $4.75 | $4.88 | $4.69 | $4.72 | $4.72 | 40,437,800 |
| 2024-05-23 | $4.90 | $4.90 | $4.74 | $4.75 | $4.75 | 33,416,970 |
| 2024-05-22 | $4.86 | $4.91 | $4.84 | $4.90 | $4.90 | 21,196,400 |
| 2024-05-21 | $4.92 | $4.95 | $4.86 | $4.88 | $4.88 | 26,352,140 |
| 2024-05-20 | $4.96 | $5.02 | $4.91 | $4.95 | $4.95 | 33,637,440 |
| 2024-05-17 | $4.87 | $4.95 | $4.83 | $4.95 | $4.95 | 30,446,440 |
| 2024-05-16 | $4.88 | $4.95 | $4.86 | $4.88 | $4.88 | 31,954,020 |
| 2024-05-15 | $4.91 | $4.98 | $4.83 | $4.85 | $4.85 | 34,286,400 |
| 2024-05-14 | $4.87 | $5.00 | $4.86 | $4.95 | $4.95 | 38,088,320 |
| 2024-05-13 | $5.06 | $5.06 | $4.85 | $4.88 | $4.88 | 60,046,480 |
| 2024-05-10 | $5.26 | $5.30 | $5.11 | $5.13 | $5.13 | 77,984,760 |
| 2024-05-09 | $5.05 | $5.62 | $5.04 | $5.37 | $5.37 | 106,362,300 |
| 2024-05-08 | $5.09 | $5.15 | $4.98 | $5.09 | $5.09 | 56,652,980 |
| 2024-05-07 | $5.09 | $5.13 | $5.03 | $5.09 | $5.09 | 36,414,140 |
| 2024-05-06 | $5.15 | $5.20 | $5.07 | $5.09 | $5.09 | 39,310,080 |
| 2024-04-30 | $5.12 | $5.16 | $4.99 | $5.07 | $5.07 | 39,847,790 |
| 2024-04-29 | $4.98 | $5.15 | $4.98 | $5.12 | $5.12 | 49,760,140 |
| 2024-04-26 | $4.84 | $5.04 | $4.80 | $4.98 | $4.98 | 57,337,520 |
| 2024-04-25 | $4.80 | $4.92 | $4.73 | $4.83 | $4.83 | 50,354,690 |
| 2024-04-24 | $4.62 | $4.82 | $4.60 | $4.82 | $4.82 | 52,212,670 |
| 2024-04-23 | $4.56 | $4.67 | $4.53 | $4.62 | $4.62 | 41,833,000 |
| 2024-04-22 | $4.43 | $4.59 | $4.31 | $4.53 | $4.53 | 42,597,170 |
| 2024-04-19 | $4.54 | $4.58 | $4.43 | $4.49 | $4.49 | 39,550,460 |
| 2024-04-18 | $4.61 | $4.71 | $4.53 | $4.60 | $4.60 | 45,599,660 |
| 2024-04-17 | $4.31 | $4.65 | $4.31 | $4.65 | $4.65 | 60,453,280 |
| 2024-04-16 | $4.70 | $4.70 | $4.18 | $4.19 | $4.19 | 62,436,080 |
| 2024-04-15 | $5.06 | $5.11 | $4.57 | $4.70 | $4.70 | 74,810,240 |
| 2024-04-12 | $5.14 | $5.22 | $5.03 | $5.07 | $5.07 | 44,963,480 |
| 2024-04-11 | $5.03 | $5.22 | $5.01 | $5.13 | $5.13 | 44,910,900 |
| 2024-04-10 | $5.34 | $5.36 | $5.03 | $5.11 | $5.11 | 64,947,030 |
| 2024-04-09 | $5.42 | $5.47 | $5.29 | $5.35 | $5.35 | 57,104,160 |
| 2024-04-08 | $5.77 | $5.80 | $5.42 | $5.43 | $5.43 | 82,304,400 |
| 2024-04-03 | $6.07 | $6.08 | $5.59 | $5.79 | $5.79 | 121,921,560 |
| 2024-04-02 | $5.95 | $6.48 | $5.95 | $6.18 | $6.18 | 179,737,240 |
| 2024-04-01 | $6.07 | $6.18 | $5.87 | $6.01 | $6.01 | 118,118,010 |
| 2024-03-29 | $5.53 | $6.11 | $5.46 | $5.93 | $5.93 | 154,125,560 |
| 2024-03-28 | $5.18 | $5.67 | $5.18 | $5.54 | $5.54 | 73,441,770 |
| 2024-03-27 | $5.58 | $5.59 | $5.18 | $5.20 | $5.20 | 74,874,690 |
| 2024-03-26 | $5.47 | $5.80 | $5.46 | $5.62 | $5.62 | 61,025,120 |
| 2024-03-25 | $5.91 | $5.92 | $5.50 | $5.52 | $5.52 | 84,201,640 |
| 2024-03-22 | $5.67 | $5.96 | $5.67 | $5.88 | $5.88 | 124,156,900 |
| 2024-03-21 | $5.78 | $5.81 | $5.65 | $5.69 | $5.69 | 59,528,990 |
| 2024-03-20 | $5.74 | $5.79 | $5.66 | $5.75 | $5.75 | 73,549,040 |
| 2024-03-19 | $5.92 | $5.97 | $5.75 | $5.76 | $5.76 | 105,740,970 |
| 2024-03-18 | $5.89 | $6.29 | $5.80 | $6.00 | $6.00 | 141,085,850 |
| 2024-03-15 | $5.80 | $5.90 | $5.66 | $5.88 | $5.88 | 124,170,190 |
| 2024-03-14 | $5.49 | $5.93 | $5.45 | $5.90 | $5.90 | 196,934,300 |
| 2024-03-13 | $5.61 | $5.75 | $5.41 | $5.53 | $5.53 | 179,117,920 |
| 2024-03-12 | $5.06 | $6.01 | $5.06 | $5.78 | $5.78 | 243,806,480 |
| 2024-03-11 | $4.84 | $5.01 | $4.81 | $5.01 | $5.01 | 58,957,380 |
| 2024-03-08 | $4.72 | $5.10 | $4.66 | $4.92 | $4.92 | 69,121,460 |
| 2024-03-07 | $4.90 | $4.90 | $4.72 | $4.74 | $4.74 | 43,287,490 |
| 2024-03-06 | $4.81 | $4.91 | $4.78 | $4.86 | $4.86 | 39,787,860 |
| 2024-03-05 | $4.88 | $4.92 | $4.80 | $4.85 | $4.85 | 49,716,480 |
| 2024-03-04 | $4.95 | $4.95 | $4.78 | $4.95 | $4.95 | 61,753,530 |
| 2024-03-01 | $4.79 | $4.91 | $4.78 | $4.90 | $4.90 | 62,976,780 |
| 2024-02-29 | $4.43 | $4.79 | $4.41 | $4.79 | $4.79 | 64,910,360 |
| 2024-02-28 | $4.97 | $5.04 | $4.46 | $4.49 | $4.49 | 100,296,400 |
| 2024-02-27 | $4.66 | $4.92 | $4.65 | $4.91 | $4.91 | 68,089,730 |
| 2024-02-26 | $4.63 | $4.83 | $4.54 | $4.73 | $4.73 | 80,659,530 |
| 2024-02-23 | $4.46 | $4.64 | $4.41 | $4.63 | $4.63 | 70,757,800 |
| 2024-02-22 | $4.30 | $4.45 | $4.28 | $4.41 | $4.41 | 53,431,320 |
| 2024-02-21 | $4.25 | $4.45 | $4.20 | $4.28 | $4.28 | 74,815,050 |
| 2024-02-20 | $4.12 | $4.39 | $4.03 | $4.34 | $4.34 | 62,253,520 |
| 2024-02-19 | $4.07 | $4.19 | $4.01 | $4.15 | $4.15 | 62,511,160 |
| 2024-02-08 | $3.59 | $3.97 | $3.55 | $3.95 | $3.95 | 64,142,530 |
| 2024-02-07 | $3.61 | $3.74 | $3.48 | $3.56 | $3.56 | 48,445,000 |
| 2024-02-06 | $3.37 | $3.72 | $3.24 | $3.62 | $3.62 | 55,632,910 |
| 2024-02-05 | $3.93 | $3.95 | $3.35 | $3.41 | $3.41 | 59,432,940 |
| 2024-02-02 | $4.17 | $4.27 | $3.75 | $3.93 | $3.93 | 39,446,620 |
| 2024-02-01 | $4.19 | $4.27 | $4.08 | $4.14 | $4.14 | 30,453,580 |
| 2024-01-31 | $4.47 | $4.53 | $4.20 | $4.22 | $4.22 | 32,356,890 |
| 2024-01-30 | $4.65 | $4.70 | $4.50 | $4.50 | $4.50 | 22,089,200 |
| 2024-01-29 | $4.91 | $4.94 | $4.70 | $4.71 | $4.71 | 25,196,220 |
| 2024-01-26 | $4.92 | $5.03 | $4.90 | $4.91 | $4.91 | 29,408,020 |
| 2024-01-25 | $4.80 | $4.97 | $4.77 | $4.95 | $4.95 | 35,536,880 |
| 2024-01-24 | $4.75 | $4.82 | $4.58 | $4.80 | $4.80 | 31,174,820 |
| 2024-01-23 | $4.73 | $4.81 | $4.66 | $4.74 | $4.74 | 25,162,720 |
| 2024-01-22 | $5.01 | $5.06 | $4.66 | $4.72 | $4.72 | 28,243,360 |
| 2024-01-19 | $5.09 | $5.15 | $4.99 | $5.00 | $5.00 | 21,348,700 |
| 2024-01-18 | $5.03 | $5.15 | $4.93 | $5.12 | $5.12 | 34,504,700 |
| 2024-01-17 | $5.23 | $5.25 | $5.09 | $5.10 | $5.10 | 20,929,780 |
| 2024-01-16 | $5.32 | $5.32 | $5.17 | $5.26 | $5.26 | 24,881,700 |
| 2024-01-15 | $5.29 | $5.36 | $5.25 | $5.30 | $5.30 | 19,697,100 |
| 2024-01-12 | $5.43 | $5.44 | $5.31 | $5.32 | $5.32 | 33,275,400 |
| 2024-01-11 | $5.35 | $5.55 | $5.31 | $5.44 | $5.44 | 36,741,220 |
| 2024-01-10 | $5.47 | $5.52 | $5.32 | $5.34 | $5.34 | 21,689,720 |
| 2024-01-09 | $5.50 | $5.58 | $5.45 | $5.51 | $5.51 | 19,959,100 |
| 2024-01-08 | $5.58 | $5.59 | $5.45 | $5.45 | $5.45 | 21,517,630 |
| 2024-01-05 | $5.76 | $5.79 | $5.57 | $5.60 | $5.60 | 26,492,540 |
| 2024-01-04 | $5.77 | $5.81 | $5.71 | $5.75 | $5.75 | 19,354,400 |
| 2024-01-03 | $5.85 | $5.91 | $5.71 | $5.79 | $5.79 | 30,957,010 |
| 2024-01-02 | $5.96 | $5.98 | $5.88 | $5.88 | $5.88 | 29,612,980 |
| 2024-01-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2023-12-29 | $5.83 | $5.99 | $5.80 | $5.95 | $5.95 | 37,432,600 |
| 2023-12-28 | $5.73 | $5.89 | $5.67 | $5.85 | $5.85 | 40,095,860 |
| 2023-12-27 | $5.63 | $5.77 | $5.60 | $5.75 | $5.75 | 30,782,100 |
| 2023-12-26 | $5.79 | $5.79 | $5.60 | $5.61 | $5.61 | 25,967,040 |
| 2023-12-25 | $5.78 | $5.83 | $5.72 | $5.79 | $5.79 | 17,684,660 |
| 2023-12-22 | $5.89 | $5.94 | $5.73 | $5.77 | $5.77 | 36,427,570 |
| 2023-12-21 | $5.83 | $5.91 | $5.73 | $5.88 | $5.88 | 33,832,590 |
| 2023-12-20 | $5.98 | $6.00 | $5.85 | $5.87 | $5.87 | 23,424,400 |
| 2023-12-19 | $5.90 | $6.02 | $5.90 | $5.96 | $5.96 | 25,209,560 |
| 2023-12-18 | $6.05 | $6.06 | $5.90 | $5.92 | $5.92 | 35,697,500 |
| 2023-12-15 | $6.15 | $6.18 | $6.03 | $6.06 | $6.06 | 37,197,240 |
| 2023-12-14 | $6.27 | $6.31 | $6.13 | $6.15 | $6.15 | 40,808,610 |
| 2023-12-13 | $6.30 | $6.32 | $6.23 | $6.24 | $6.24 | 35,758,870 |
| 2023-12-12 | $6.37 | $6.39 | $6.29 | $6.34 | $6.34 | 43,418,130 |
| 2023-12-11 | $6.25 | $6.36 | $6.18 | $6.35 | $6.35 | 46,729,340 |
| 2023-12-08 | $6.26 | $6.37 | $6.22 | $6.24 | $6.24 | 47,223,810 |
| 2023-12-07 | $6.30 | $6.37 | $6.24 | $6.27 | $6.27 | 41,982,400 |
| 2023-12-06 | $6.28 | $6.36 | $6.21 | $6.31 | $6.31 | 57,845,300 |
| 2023-12-05 | $6.55 | $6.55 | $6.30 | $6.32 | $6.32 | 62,931,170 |
| 2023-12-04 | $6.60 | $6.67 | $6.54 | $6.56 | $6.56 | 52,434,640 |
| 2023-12-01 | $6.49 | $6.62 | $6.42 | $6.60 | $6.60 | 57,928,980 |
| 2023-11-30 | $6.54 | $6.61 | $6.38 | $6.49 | $6.49 | 85,272,520 |
| 2023-11-29 | $6.73 | $6.89 | $6.58 | $6.62 | $6.62 | 83,937,510 |
| 2023-11-28 | $6.78 | $7.01 | $6.72 | $6.81 | $6.81 | 96,729,950 |
| 2023-11-27 | $6.65 | $6.78 | $6.57 | $6.73 | $6.73 | 80,684,150 |
| 2023-11-24 | $7.00 | $7.10 | $6.68 | $6.70 | $6.70 | 134,852,480 |
| 2023-11-23 | $7.01 | $7.18 | $6.96 | $7.06 | $7.06 | 109,861,070 |
| 2023-11-22 | $7.40 | $7.41 | $7.07 | $7.09 | $7.09 | 196,452,140 |
| 2023-11-21 | $7.20 | $7.90 | $7.02 | $7.68 | $7.68 | 312,174,310 |
| 2023-11-20 | $7.23 | $7.56 | $7.12 | $7.17 | $7.17 | 207,942,680 |
| 2023-11-17 | $7.03 | $7.19 | $6.92 | $6.99 | $6.99 | 161,431,920 |
| 2023-11-16 | $7.14 | $7.20 | $6.93 | $6.96 | $6.96 | 220,941,990 |
| 2023-11-15 | $7.68 | $7.88 | $7.28 | $7.38 | $7.38 | 275,595,750 |
| 2023-11-14 | $7.40 | $7.75 | $7.14 | $7.67 | $7.67 | 351,911,060 |
| 2023-11-13 | $7.39 | $7.87 | $7.25 | $7.49 | $7.49 | 438,564,100 |
| 2023-11-10 | $5.73 | $6.84 | $5.72 | $6.84 | $6.84 | 228,702,780 |
| 2023-11-09 | $5.88 | $5.91 | $5.68 | $5.70 | $5.70 | 71,845,640 |
| 2023-11-08 | $5.71 | $6.04 | $5.63 | $5.91 | $5.91 | 120,760,900 |
| 2023-11-07 | $5.69 | $5.76 | $5.66 | $5.72 | $5.72 | 49,242,380 |
| 2023-11-06 | $5.56 | $5.73 | $5.52 | $5.72 | $5.72 | 55,740,600 |
| 2023-11-03 | $5.39 | $5.59 | $5.36 | $5.58 | $5.58 | 56,807,260 |
| 2023-11-02 | $5.46 | $5.58 | $5.35 | $5.35 | $5.35 | 45,962,680 |
| 2023-11-01 | $5.51 | $5.59 | $5.44 | $5.46 | $5.46 | 41,953,500 |
| 2023-10-31 | $5.73 | $5.83 | $5.49 | $5.56 | $5.56 | 58,748,360 |
| 2023-10-30 | $5.58 | $5.75 | $5.56 | $5.72 | $5.72 | 51,683,200 |
| 2023-10-27 | $5.76 | $5.76 | $5.42 | $5.64 | $5.64 | 75,443,380 |
| 2023-10-26 | $5.57 | $5.93 | $5.54 | $5.81 | $5.81 | 90,658,700 |
| 2023-10-25 | $5.63 | $5.79 | $5.57 | $5.69 | $5.69 | 74,175,300 |
| 2023-10-24 | $5.65 | $5.73 | $5.43 | $5.61 | $5.61 | 55,232,320 |
| 2023-10-23 | $5.70 | $5.72 | $5.52 | $5.57 | $5.57 | 53,696,260 |
| 2023-10-20 | $5.82 | $6.01 | $5.70 | $5.72 | $5.72 | 77,903,430 |
| 2023-10-19 | $5.85 | $6.15 | $5.82 | $5.94 | $5.94 | 102,367,430 |
| 2023-10-18 | $5.98 | $6.07 | $5.86 | $5.90 | $5.90 | 51,041,870 |
| 2023-10-17 | $6.09 | $6.10 | $5.94 | $6.01 | $6.01 | 59,385,320 |
| 2023-10-16 | $6.28 | $6.28 | $5.99 | $6.08 | $6.08 | 107,592,900 |
| 2023-10-13 | $6.24 | $6.44 | $6.20 | $6.26 | $6.26 | 115,743,170 |
| 2023-10-12 | $6.36 | $6.47 | $6.18 | $6.31 | $6.31 | 131,569,720 |
| 2023-10-11 | $6.15 | $6.47 | $6.05 | $6.38 | $6.38 | 168,981,680 |
| 2023-10-10 | $6.06 | $6.47 | $5.96 | $6.20 | $6.20 | 163,307,010 |
| 2023-10-09 | $5.70 | $6.30 | $5.68 | $5.99 | $5.99 | 152,105,020 |
| 2023-09-28 | $5.39 | $5.74 | $5.39 | $5.70 | $5.70 | 96,096,220 |
| 2023-09-27 | $5.55 | $5.60 | $5.37 | $5.39 | $5.39 | 74,027,380 |
| 2023-09-26 | $5.79 | $5.80 | $5.58 | $5.60 | $5.60 | 104,154,420 |
| 2023-09-25 | $5.90 | $6.13 | $5.84 | $5.90 | $5.90 | 118,430,100 |
| 2023-09-22 | $5.69 | $6.20 | $5.60 | $5.97 | $5.97 | 150,316,110 |
| 2023-09-21 | $5.56 | $5.82 | $5.56 | $5.81 | $5.81 | 148,450,460 |
| 2023-09-20 | $5.36 | $5.64 | $5.35 | $5.51 | $5.51 | 101,414,850 |
| 2023-09-19 | $5.40 | $5.40 | $5.26 | $5.33 | $5.33 | 55,951,560 |
| 2023-09-18 | $5.43 | $5.53 | $5.32 | $5.45 | $5.45 | 59,320,610 |
| 2023-09-15 | $5.57 | $5.62 | $5.40 | $5.45 | $5.45 | 80,310,690 |
| 2023-09-14 | $5.45 | $5.75 | $5.42 | $5.56 | $5.56 | 118,596,070 |
| 2023-09-13 | $5.44 | $5.62 | $5.38 | $5.47 | $5.47 | 99,669,470 |
| 2023-09-12 | $5.51 | $5.56 | $5.34 | $5.42 | $5.42 | 110,835,040 |
| 2023-09-11 | $5.78 | $5.86 | $5.48 | $5.49 | $5.49 | 166,516,790 |
| 2023-09-08 | $5.85 | $6.09 | $5.73 | $5.88 | $5.88 | 200,048,540 |
| 2023-09-07 | $6.20 | $6.26 | $5.83 | $5.85 | $5.85 | 253,812,580 |
| 2023-09-06 | $5.67 | $6.76 | $5.60 | $6.51 | $6.51 | 339,426,910 |
| 2023-09-05 | $5.21 | $6.17 | $5.17 | $5.65 | $5.65 | 231,669,740 |
| 2023-09-04 | $5.09 | $5.23 | $5.04 | $5.23 | $5.23 | 70,572,750 |
| 2023-09-01 | $4.83 | $5.29 | $4.75 | $5.13 | $5.13 | 68,892,070 |
| 2023-08-31 | $4.80 | $4.89 | $4.76 | $4.82 | $4.82 | 20,716,430 |
| 2023-08-30 | $4.84 | $5.09 | $4.80 | $4.85 | $4.85 | 40,682,360 |
| 2023-08-29 | $4.47 | $4.77 | $4.46 | $4.75 | $4.75 | 22,316,480 |
| 2023-08-28 | $4.71 | $4.71 | $4.46 | $4.47 | $4.47 | 15,094,640 |
| 2023-08-25 | $4.55 | $4.57 | $4.41 | $4.43 | $4.43 | 13,091,560 |
| 2023-08-24 | $4.61 | $4.64 | $4.54 | $4.59 | $4.59 | 8,140,050 |
| 2023-08-23 | $4.68 | $4.68 | $4.53 | $4.58 | $4.58 | 8,906,000 |
| 2023-08-22 | $4.66 | $4.71 | $4.59 | $4.70 | $4.70 | 9,985,140 |
| 2023-08-21 | $4.65 | $4.74 | $4.63 | $4.64 | $4.64 | 8,541,510 |
| 2023-08-18 | $4.77 | $4.81 | $4.68 | $4.68 | $4.68 | 7,532,220 |
| 2023-08-17 | $4.71 | $4.79 | $4.67 | $4.78 | $4.78 | 8,062,450 |
| 2023-08-16 | $4.76 | $4.81 | $4.73 | $4.73 | $4.73 | 7,619,840 |
| 2023-08-15 | $4.82 | $4.84 | $4.73 | $4.78 | $4.78 | 7,127,700 |
| 2023-08-14 | $4.75 | $4.83 | $4.73 | $4.82 | $4.82 | 6,664,000 |
| 2023-08-11 | $4.91 | $4.92 | $4.80 | $4.80 | $4.80 | 13,262,720 |
| 2023-08-10 | $4.91 | $4.93 | $4.88 | $4.92 | $4.92 | 8,317,000 |
| 2023-08-09 | $4.94 | $4.98 | $4.89 | $4.91 | $4.91 | 12,064,300 |
| 2023-08-08 | $5.05 | $5.05 | $4.95 | $4.96 | $4.96 | 13,943,400 |
| 2023-08-07 | $5.08 | $5.08 | $5.02 | $5.03 | $5.03 | 12,275,800 |
| 2023-08-04 | $5.04 | $5.09 | $5.03 | $5.08 | $5.08 | 16,560,300 |
| 2023-08-03 | $5.05 | $5.09 | $5.03 | $5.05 | $5.05 | 12,523,220 |
| 2023-08-02 | $5.12 | $5.12 | $5.04 | $5.06 | $5.06 | 13,142,640 |
| 2023-08-01 | $5.05 | $5.10 | $5.01 | $5.09 | $5.09 | 20,376,910 |
| 2023-07-31 | $5.03 | $5.07 | $5.01 | $5.06 | $5.06 | 20,671,010 |
| 2023-07-28 | $4.96 | $5.07 | $4.90 | $5.05 | $5.05 | 26,632,600 |
| 2023-07-27 | $5.03 | $5.06 | $4.95 | $4.97 | $4.97 | 21,208,880 |
| 2023-07-26 | $5.13 | $5.15 | $5.02 | $5.04 | $5.04 | 27,468,940 |
| 2023-07-25 | $5.04 | $5.12 | $5.01 | $5.12 | $5.12 | 26,890,500 |
| 2023-07-24 | $5.00 | $5.06 | $4.94 | $4.99 | $4.99 | 17,495,000 |
| 2023-07-21 | $5.04 | $5.17 | $4.98 | $5.02 | $5.02 | 32,426,200 |
| 2023-07-20 | $5.20 | $5.23 | $5.05 | $5.06 | $5.06 | 36,340,680 |
| 2023-07-19 | $5.28 | $5.36 | $5.18 | $5.22 | $5.22 | 35,796,550 |
| 2023-07-18 | $5.31 | $5.47 | $5.28 | $5.29 | $5.29 | 51,767,830 |
| 2023-07-17 | $5.37 | $5.44 | $5.28 | $5.33 | $5.33 | 51,342,140 |
| 2023-07-14 | $5.47 | $5.65 | $5.37 | $5.38 | $5.38 | 102,788,460 |
| 2023-07-13 | $5.09 | $5.52 | $5.09 | $5.40 | $5.40 | 112,784,940 |
| 2023-07-12 | $5.20 | $5.25 | $5.06 | $5.08 | $5.08 | 49,740,130 |
| 2023-07-11 | $5.00 | $5.31 | $4.98 | $5.26 | $5.26 | 75,211,060 |
| 2023-07-10 | $5.00 | $5.02 | $4.92 | $5.00 | $5.00 | 17,495,900 |
| 2023-07-07 | $5.01 | $5.02 | $4.91 | $4.99 | $4.99 | 18,582,400 |
| 2023-07-06 | $4.96 | $5.09 | $4.95 | $5.03 | $5.03 | 18,087,780 |
| 2023-07-05 | $5.04 | $5.08 | $4.97 | $4.98 | $4.98 | 17,218,600 |
| 2023-07-04 | $4.91 | $5.05 | $4.91 | $5.04 | $5.04 | 24,680,820 |
| 2023-07-03 | $5.02 | $5.06 | $4.91 | $4.93 | $4.93 | 20,698,460 |
| 2023-06-30 | $4.90 | $5.03 | $4.88 | $5.02 | $5.02 | 21,384,450 |
| 2023-06-29 | $4.83 | $5.08 | $4.83 | $4.94 | $4.94 | 21,835,480 |
| 2023-06-28 | $4.98 | $5.01 | $4.72 | $4.85 | $4.85 | 23,387,680 |
| 2023-06-27 | $4.89 | $5.02 | $4.86 | $5.00 | $5.00 | 13,994,600 |
| 2023-06-26 | $5.00 | $5.05 | $4.85 | $4.87 | $4.87 | 20,143,900 |
| 2023-06-21 | $5.17 | $5.19 | $5.05 | $5.06 | $5.06 | 21,017,520 |
| 2023-06-20 | $5.25 | $5.25 | $5.16 | $5.20 | $5.20 | 18,159,580 |
| 2023-06-19 | $5.21 | $5.28 | $5.19 | $5.24 | $5.24 | 21,405,500 |
| 2023-06-16 | $5.17 | $5.24 | $5.13 | $5.23 | $5.23 | 22,711,110 |
| 2023-06-15 | $5.25 | $5.26 | $5.16 | $5.18 | $5.18 | 19,860,300 |
| 2023-06-14 | $5.23 | $5.23 | $5.14 | $5.22 | $5.22 | 27,328,560 |
| 2023-06-13 | $5.10 | $5.21 | $5.06 | $5.21 | $5.21 | 28,620,270 |
| 2023-06-12 | $5.03 | $5.15 | $5.02 | $5.11 | $5.11 | 20,274,440 |
| 2023-06-09 | $5.01 | $5.06 | $4.95 | $5.05 | $5.05 | 23,526,710 |
| 2023-06-08 | $5.08 | $5.09 | $4.98 | $5.01 | $5.01 | 16,437,300 |
| 2023-06-07 | $5.06 | $5.12 | $5.01 | $5.07 | $5.07 | 14,736,000 |
| 2023-06-06 | $5.18 | $5.18 | $5.01 | $5.03 | $5.03 | 24,442,750 |
| 2023-06-05 | $5.14 | $5.23 | $5.13 | $5.17 | $5.17 | 19,128,060 |
| 2023-06-02 | $5.20 | $5.21 | $5.14 | $5.15 | $5.15 | 23,109,840 |
| 2023-06-01 | $5.21 | $5.24 | $5.16 | $5.18 | $5.18 | 27,757,410 |
| 2023-05-31 | $5.16 | $5.28 | $5.12 | $5.25 | $5.25 | 39,836,880 |
| 2023-05-30 | $5.18 | $5.21 | $5.10 | $5.19 | $5.19 | 33,220,030 |
| 2023-05-29 | $5.20 | $5.33 | $5.17 | $5.21 | $5.21 | 46,135,370 |
| 2023-05-26 | $5.00 | $5.27 | $4.99 | $5.23 | $5.23 | 60,753,790 |
| 2023-05-25 | $5.06 | $5.13 | $4.89 | $4.98 | $4.98 | 29,668,920 |
| 2023-05-24 | $4.87 | $5.07 | $4.84 | $4.95 | $4.95 | 31,884,070 |
| 2023-05-23 | $5.10 | $5.16 | $4.89 | $4.89 | $4.89 | 38,668,430 |
| 2023-05-22 | $5.09 | $5.37 | $5.05 | $5.06 | $5.06 | 66,658,950 |
| 2023-05-19 | $4.74 | $5.10 | $4.74 | $5.00 | $5.00 | 54,948,080 |
| 2023-05-18 | $4.69 | $4.86 | $4.69 | $4.77 | $4.77 | 28,257,810 |
| 2023-05-17 | $4.53 | $4.67 | $4.51 | $4.67 | $4.67 | 15,181,860 |
| 2023-05-16 | $4.61 | $4.61 | $4.52 | $4.53 | $4.53 | 11,730,600 |
| 2023-05-15 | $4.63 | $4.63 | $4.51 | $4.61 | $4.61 | 11,726,560 |
| 2023-05-12 | $4.66 | $4.70 | $4.61 | $4.61 | $4.61 | 10,212,210 |
| 2023-05-11 | $4.65 | $4.69 | $4.62 | $4.67 | $4.67 | 10,020,300 |
| 2023-05-10 | $4.64 | $4.69 | $4.62 | $4.66 | $4.66 | 11,260,360 |
| 2023-05-09 | $4.71 | $4.74 | $4.64 | $4.65 | $4.65 | 13,689,530 |
| 2023-05-08 | $4.69 | $4.75 | $4.68 | $4.72 | $4.72 | 12,377,180 |
| 2023-05-05 | $4.75 | $4.76 | $4.63 | $4.70 | $4.70 | 14,270,940 |
| 2023-05-04 | $4.72 | $4.77 | $4.66 | $4.77 | $4.77 | 16,397,800 |
| 2023-05-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2023-05-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2023-04-28 | $4.56 | $4.75 | $4.56 | $4.74 | $4.74 | 19,263,950 |
| 2023-04-27 | $4.59 | $4.66 | $4.54 | $4.57 | $4.57 | 17,231,900 |
| 2023-04-26 | $4.56 | $4.65 | $4.51 | $4.59 | $4.59 | 27,118,600 |
| 2023-04-25 | $4.88 | $4.91 | $4.66 | $4.72 | $4.72 | 22,154,700 |
| 2023-04-24 | $4.88 | $4.92 | $4.84 | $4.90 | $4.90 | 17,815,850 |
| 2023-04-21 | $5.23 | $5.23 | $4.88 | $4.90 | $4.90 | 45,770,850 |
| 2023-04-20 | $5.18 | $5.25 | $5.17 | $5.23 | $5.23 | 18,870,000 |
| 2023-04-19 | $5.18 | $5.29 | $5.16 | $5.19 | $5.19 | 24,006,120 |
| 2023-04-18 | $5.25 | $5.25 | $5.16 | $5.18 | $5.18 | 21,843,210 |
| 2023-04-17 | $5.42 | $5.42 | $5.22 | $5.25 | $5.25 | 35,303,320 |
| 2023-04-14 | $5.46 | $5.47 | $5.30 | $5.45 | $5.45 | 34,314,730 |
| 2023-04-13 | $5.55 | $5.56 | $5.38 | $5.40 | $5.40 | 41,586,760 |
| 2023-04-12 | $5.56 | $5.59 | $5.49 | $5.57 | $5.57 | 35,157,650 |
| 2023-04-11 | $5.49 | $5.62 | $5.46 | $5.54 | $5.54 | 36,904,870 |
| 2023-04-10 | $5.74 | $5.77 | $5.49 | $5.51 | $5.51 | 58,500,670 |
| 2023-04-07 | $5.62 | $5.79 | $5.54 | $5.75 | $5.75 | 66,524,460 |
| 2023-04-06 | $5.60 | $5.86 | $5.58 | $5.62 | $5.62 | 98,838,470 |
| 2023-04-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-04-04 | $5.42 | $5.69 | $5.41 | $5.69 | $5.69 | 103,530,140 |
| 2023-04-03 | $5.39 | $5.50 | $5.34 | $5.45 | $5.45 | 58,116,720 |
| 2023-03-31 | $5.29 | $5.32 | $5.13 | $5.30 | $5.30 | 49,496,290 |
| 2023-03-30 | $5.23 | $5.42 | $5.17 | $5.32 | $5.32 | 52,150,430 |
| 2023-03-29 | $5.26 | $5.30 | $5.14 | $5.24 | $5.24 | 25,062,370 |
| 2023-03-28 | $5.37 | $5.37 | $5.21 | $5.22 | $5.22 | 31,272,210 |
| 2023-03-27 | $5.36 | $5.46 | $5.30 | $5.39 | $5.39 | 39,765,760 |
| 2023-03-24 | $5.43 | $5.43 | $5.33 | $5.39 | $5.39 | 42,591,310 |
| 2023-03-23 | $5.28 | $5.45 | $5.25 | $5.45 | $5.45 | 60,528,970 |
| 2023-03-22 | $5.25 | $5.38 | $5.25 | $5.34 | $5.34 | 55,931,180 |
| 2023-03-21 | $5.13 | $5.21 | $5.09 | $5.20 | $5.20 | 32,176,300 |
| 2023-03-20 | $5.14 | $5.19 | $5.11 | $5.12 | $5.12 | 28,265,660 |
| 2023-03-17 | $5.07 | $5.17 | $5.06 | $5.13 | $5.13 | 27,248,530 |
| 2023-03-16 | $5.08 | $5.14 | $5.02 | $5.03 | $5.03 | 22,901,900 |
| 2023-03-15 | $5.10 | $5.21 | $5.06 | $5.14 | $5.14 | 29,337,390 |
| 2023-03-14 | $5.10 | $5.19 | $5.00 | $5.12 | $5.12 | 35,186,300 |
| 2023-03-13 | $5.01 | $5.29 | $4.96 | $5.18 | $5.18 | 36,668,840 |
| 2023-03-10 | $5.07 | $5.12 | $5.03 | $5.04 | $5.04 | 18,434,680 |
| 2023-03-09 | $5.10 | $5.13 | $5.04 | $5.12 | $5.12 | 23,210,880 |
| 2023-03-08 | $4.91 | $5.08 | $4.91 | $5.08 | $5.08 | 26,548,370 |
| 2023-03-07 | $5.15 | $5.16 | $4.94 | $4.95 | $4.95 | 42,241,700 |
| 2023-03-06 | $5.35 | $5.39 | $5.16 | $5.20 | $5.20 | 55,251,450 |
| 2023-03-03 | $5.17 | $5.55 | $5.17 | $5.32 | $5.32 | 95,614,260 |
| 2023-03-02 | $5.08 | $5.14 | $5.07 | $5.10 | $5.10 | 18,790,260 |
| 2023-03-01 | $5.01 | $5.11 | $5.00 | $5.11 | $5.11 | 23,394,020 |
| 2023-02-28 | $4.99 | $5.05 | $4.93 | $5.01 | $5.01 | 11,648,560 |
| 2023-02-27 | $4.99 | $5.02 | $4.93 | $4.95 | $4.95 | 12,596,500 |
| 2023-02-24 | $5.06 | $5.08 | $4.99 | $5.02 | $5.02 | 13,247,340 |
| 2023-02-23 | $5.04 | $5.06 | $4.97 | $5.00 | $5.00 | 15,404,500 |
| 2023-02-22 | $5.04 | $5.07 | $5.00 | $5.05 | $5.05 | 17,664,640 |
| 2023-02-21 | $5.10 | $5.18 | $5.03 | $5.10 | $5.10 | 35,664,330 |
| 2023-02-20 | $4.95 | $5.05 | $4.90 | $5.05 | $5.05 | 19,086,330 |
| 2023-02-17 | $5.03 | $5.07 | $4.93 | $4.94 | $4.94 | 23,599,650 |
| 2023-02-16 | $5.13 | $5.19 | $4.96 | $5.01 | $5.01 | 35,526,650 |
| 2023-02-15 | $5.08 | $5.20 | $5.08 | $5.16 | $5.16 | 28,510,380 |
| 2023-02-14 | $5.10 | $5.15 | $5.07 | $5.09 | $5.09 | 22,507,470 |
| 2023-02-13 | $5.15 | $5.15 | $5.06 | $5.10 | $5.10 | 34,642,500 |
| 2023-02-10 | $5.08 | $5.23 | $5.03 | $5.15 | $5.15 | 65,958,430 |
| 2023-02-09 | $4.78 | $5.12 | $4.76 | $5.06 | $5.06 | 51,054,470 |
| 2023-02-08 | $4.85 | $4.85 | $4.76 | $4.78 | $4.78 | 13,121,030 |
| 2023-02-07 | $4.80 | $4.85 | $4.76 | $4.84 | $4.84 | 17,144,460 |
| 2023-02-06 | $4.76 | $4.82 | $4.75 | $4.77 | $4.77 | 11,362,760 |
| 2023-02-03 | $4.80 | $4.83 | $4.72 | $4.80 | $4.80 | 19,271,860 |
| 2023-02-02 | $4.72 | $4.86 | $4.68 | $4.81 | $4.81 | 29,894,370 |
| 2023-02-01 | $4.62 | $4.72 | $4.61 | $4.71 | $4.71 | 15,437,960 |
| 2023-01-31 | $4.60 | $4.63 | $4.59 | $4.62 | $4.62 | 9,523,880 |
| 2023-01-30 | $4.66 | $4.68 | $4.61 | $4.62 | $4.62 | 18,270,900 |
| 2023-01-20 | $4.61 | $4.64 | $4.56 | $4.63 | $4.63 | 9,907,320 |
| 2023-01-19 | $4.51 | $4.59 | $4.49 | $4.59 | $4.59 | 10,048,470 |
| 2023-01-18 | $4.51 | $4.53 | $4.47 | $4.50 | $4.50 | 6,531,510 |
| 2023-01-17 | $4.50 | $4.52 | $4.47 | $4.50 | $4.50 | 7,175,900 |
| 2023-01-16 | $4.42 | $4.50 | $4.40 | $4.49 | $4.49 | 8,463,520 |
| 2023-01-13 | $4.45 | $4.45 | $4.36 | $4.41 | $4.41 | 6,763,720 |
| 2023-01-12 | $4.42 | $4.45 | $4.39 | $4.42 | $4.42 | 6,296,430 |
| 2023-01-11 | $4.49 | $4.50 | $4.39 | $4.40 | $4.40 | 7,658,190 |
| 2023-01-10 | $4.48 | $4.50 | $4.43 | $4.48 | $4.48 | 7,661,680 |
| 2023-01-09 | $4.45 | $4.50 | $4.44 | $4.45 | $4.45 | 6,695,460 |
| 2023-01-06 | $4.43 | $4.47 | $4.40 | $4.45 | $4.45 | 8,070,600 |
| 2023-01-05 | $4.44 | $4.44 | $4.41 | $4.42 | $4.42 | 5,407,100 |
| 2023-01-04 | $4.40 | $4.47 | $4.39 | $4.43 | $4.43 | 9,819,800 |
| 2023-01-03 | $4.30 | $4.43 | $4.29 | $4.40 | $4.40 | 9,303,220 |
| 2023-01-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-12-30 | $4.30 | $4.32 | $4.26 | $4.30 | $4.30 | 5,299,710 |
| 2022-12-29 | $4.29 | $4.31 | $4.26 | $4.27 | $4.27 | 5,072,280 |
| 2022-12-28 | $4.32 | $4.34 | $4.27 | $4.30 | $4.30 | 5,911,100 |
| 2022-12-27 | $4.29 | $4.34 | $4.24 | $4.33 | $4.33 | 6,829,500 |
| 2022-12-26 | $4.22 | $4.29 | $4.20 | $4.28 | $4.28 | 5,506,090 |
| 2022-12-23 | $4.18 | $4.27 | $4.15 | $4.22 | $4.22 | 6,445,600 |
| 2022-12-22 | $4.28 | $4.34 | $4.18 | $4.19 | $4.19 | 7,867,110 |
| 2022-12-21 | $4.33 | $4.35 | $4.23 | $4.27 | $4.27 | 7,289,810 |
| 2022-12-20 | $4.32 | $4.39 | $4.27 | $4.34 | $4.34 | 6,548,400 |
| 2022-12-19 | $4.50 | $4.52 | $4.31 | $4.33 | $4.33 | 12,299,400 |
| 2022-12-16 | $4.63 | $4.63 | $4.50 | $4.51 | $4.51 | 13,169,850 |
| 2022-12-15 | $4.59 | $4.69 | $4.53 | $4.65 | $4.65 | 15,841,480 |
| 2022-12-14 | $4.58 | $4.66 | $4.54 | $4.59 | $4.59 | 16,571,720 |
| 2022-12-13 | $4.60 | $4.61 | $4.51 | $4.52 | $4.52 | 7,882,400 |
| 2022-12-12 | $4.61 | $4.62 | $4.53 | $4.60 | $4.60 | 10,575,320 |
| 2022-12-09 | $4.64 | $4.66 | $4.58 | $4.60 | $4.60 | 12,445,290 |
| 2022-12-08 | $4.64 | $4.65 | $4.59 | $4.63 | $4.63 | 12,094,330 |
| 2022-12-07 | $4.58 | $4.69 | $4.58 | $4.66 | $4.66 | 15,894,600 |
| 2022-12-06 | $4.60 | $4.66 | $4.59 | $4.60 | $4.60 | 10,111,210 |
| 2022-12-05 | $4.59 | $4.63 | $4.58 | $4.62 | $4.62 | 12,612,600 |
| 2022-12-01 | $4.51 | $4.58 | $4.50 | $4.56 | $4.56 | 13,181,540 |
| 2022-11-30 | $4.48 | $4.52 | $4.46 | $4.47 | $4.47 | 8,334,710 |
| 2022-11-29 | $4.39 | $4.50 | $4.39 | $4.48 | $4.48 | 9,147,780 |
| 2022-11-28 | $4.38 | $4.41 | $4.35 | $4.39 | $4.39 | 7,747,530 |
| 2022-11-25 | $4.48 | $4.50 | $4.43 | $4.43 | $4.43 | 9,499,580 |
| 2022-11-24 | $4.51 | $4.54 | $4.47 | $4.49 | $4.49 | 10,692,180 |
| 2022-11-23 | $4.55 | $4.57 | $4.41 | $4.50 | $4.50 | 13,291,020 |
| 2022-11-22 | $4.61 | $4.65 | $4.53 | $4.56 | $4.56 | 13,581,940 |
| 2022-11-21 | $4.64 | $4.69 | $4.59 | $4.63 | $4.63 | 11,716,000 |
| 2022-11-18 | $4.75 | $4.78 | $4.65 | $4.65 | $4.65 | 16,668,230 |
| 2022-11-17 | $4.73 | $4.75 | $4.65 | $4.75 | $4.75 | 19,995,700 |
| 2022-11-16 | $4.73 | $4.84 | $4.71 | $4.73 | $4.73 | 35,611,840 |
| 2022-11-15 | $4.53 | $4.71 | $4.52 | $4.71 | $4.71 | 28,763,970 |
| 2022-11-14 | $4.54 | $4.58 | $4.51 | $4.53 | $4.53 | 12,335,410 |
| 2022-11-11 | $4.59 | $4.64 | $4.53 | $4.54 | $4.54 | 17,450,270 |
| 2022-11-10 | $4.48 | $4.55 | $4.46 | $4.51 | $4.51 | 12,593,500 |
| 2022-11-09 | $4.54 | $4.54 | $4.48 | $4.50 | $4.50 | 9,785,570 |
| 2022-11-08 | $4.57 | $4.58 | $4.50 | $4.54 | $4.54 | 10,054,300 |
| 2022-11-07 | $4.57 | $4.63 | $4.54 | $4.57 | $4.57 | 13,644,100 |
| 2022-11-04 | $4.52 | $4.60 | $4.51 | $4.59 | $4.59 | 14,611,420 |
| 2022-11-03 | $4.49 | $4.56 | $4.46 | $4.53 | $4.53 | 14,225,240 |
| 2022-11-02 | $4.46 | $4.63 | $4.46 | $4.55 | $4.55 | 20,737,660 |
| 2022-11-01 | $4.38 | $4.45 | $4.36 | $4.45 | $4.45 | 13,088,150 |
| 2022-10-31 | $4.20 | $4.41 | $4.18 | $4.36 | $4.36 | 14,654,760 |
| 2022-10-28 | $4.43 | $4.46 | $4.21 | $4.22 | $4.22 | 14,670,640 |
| 2022-10-27 | $4.39 | $4.48 | $4.38 | $4.42 | $4.42 | 13,529,800 |
| 2022-10-26 | $4.27 | $4.43 | $4.27 | $4.39 | $4.39 | 17,232,400 |
| 2022-10-25 | $4.28 | $4.29 | $4.16 | $4.26 | $4.26 | 14,756,640 |
| 2022-10-24 | $4.32 | $4.44 | $4.22 | $4.27 | $4.27 | 17,129,320 |
| 2022-10-21 | $4.41 | $4.43 | $4.30 | $4.36 | $4.36 | 14,694,320 |
| 2022-10-20 | $4.33 | $4.48 | $4.28 | $4.40 | $4.40 | 19,523,840 |
| 2022-10-19 | $4.37 | $4.40 | $4.33 | $4.33 | $4.33 | 10,182,270 |
| 2022-10-18 | $4.41 | $4.43 | $4.35 | $4.37 | $4.37 | 8,624,470 |
| 2022-10-17 | $4.29 | $4.40 | $4.28 | $4.39 | $4.39 | 10,561,540 |
| 2022-10-14 | $4.30 | $4.34 | $4.27 | $4.32 | $4.32 | 10,123,070 |
| 2022-10-13 | $4.20 | $4.31 | $4.18 | $4.26 | $4.26 | 15,414,940 |
| 2022-10-12 | $4.04 | $4.24 | $4.03 | $4.23 | $4.23 | 15,256,820 |
| 2022-10-11 | $4.02 | $4.05 | $3.96 | $4.04 | $4.04 | 9,549,040 |
| 2022-10-10 | $4.25 | $4.25 | $3.99 | $4.02 | $4.02 | 14,982,250 |
| 2022-09-30 | $4.30 | $4.30 | $4.22 | $4.23 | $4.23 | 6,985,210 |
| 2022-09-29 | $4.35 | $4.38 | $4.24 | $4.27 | $4.27 | 9,096,040 |
| 2022-09-28 | $4.43 | $4.44 | $4.30 | $4.31 | $4.31 | 9,858,840 |
| 2022-09-27 | $4.32 | $4.47 | $4.32 | $4.45 | $4.45 | 11,776,330 |
| 2022-09-26 | $4.42 | $4.43 | $4.29 | $4.29 | $4.29 | 9,426,810 |
| 2022-09-23 | $4.54 | $4.55 | $4.41 | $4.44 | $4.44 | 10,573,780 |
| 2022-09-22 | $4.57 | $4.61 | $4.53 | $4.54 | $4.54 | 10,805,230 |
| 2022-09-21 | $4.58 | $4.64 | $4.55 | $4.62 | $4.62 | 16,236,370 |
| 2022-09-20 | $4.47 | $4.59 | $4.47 | $4.58 | $4.58 | 11,814,420 |
| 2022-09-19 | $4.50 | $4.53 | $4.43 | $4.48 | $4.48 | 9,117,500 |
| 2022-09-16 | $4.63 | $4.65 | $4.50 | $4.50 | $4.50 | 10,798,330 |
| 2022-09-15 | $4.79 | $4.79 | $4.58 | $4.64 | $4.64 | 14,081,840 |
| 2022-09-14 | $4.78 | $4.80 | $4.72 | $4.76 | $4.76 | 11,165,590 |
| 2022-09-13 | $4.90 | $4.93 | $4.82 | $4.85 | $4.85 | 11,178,040 |
| 2022-09-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2022-09-09 | $4.87 | $4.89 | $4.83 | $4.87 | $4.87 | 7,863,200 |
| 2022-09-08 | $4.96 | $4.97 | $4.86 | $4.86 | $4.86 | 13,439,080 |
| 2022-09-07 | $4.92 | $5.01 | $4.91 | $4.96 | $4.96 | 18,754,480 |
| 2022-09-06 | $4.92 | $4.94 | $4.87 | $4.94 | $4.94 | 13,484,970 |
| 2022-09-05 | $4.93 | $4.94 | $4.87 | $4.91 | $4.91 | 10,774,480 |
| 2022-09-02 | $4.83 | $4.97 | $4.81 | $4.94 | $4.94 | 15,852,200 |
| 2022-09-01 | $4.88 | $4.96 | $4.80 | $4.83 | $4.83 | 16,932,810 |
| 2022-08-31 | $5.03 | $5.06 | $4.88 | $4.90 | $4.90 | 19,679,660 |
| 2022-08-30 | $5.04 | $5.12 | $5.01 | $5.05 | $5.05 | 15,240,550 |
| 2022-08-29 | $5.00 | $5.07 | $4.93 | $5.03 | $5.03 | 16,849,690 |
| 2022-08-26 | $5.13 | $5.19 | $5.06 | $5.07 | $5.07 | 19,271,380 |
| 2022-08-25 | $5.21 | $5.23 | $5.03 | $5.16 | $5.16 | 22,707,720 |
| 2022-08-24 | $5.42 | $5.43 | $5.16 | $5.16 | $5.16 | 30,048,660 |
| 2022-08-23 | $5.42 | $5.48 | $5.38 | $5.41 | $5.41 | 20,574,720 |
| 2022-08-22 | $5.46 | $5.56 | $5.41 | $5.45 | $5.45 | 21,846,580 |
| 2022-08-19 | $5.68 | $5.78 | $5.49 | $5.49 | $5.49 | 37,212,190 |
| 2022-08-18 | $5.59 | $5.68 | $5.43 | $5.64 | $5.64 | 37,388,100 |
| 2022-08-17 | $5.67 | $5.69 | $5.58 | $5.66 | $5.66 | 19,811,360 |
| 2022-08-16 | $5.57 | $5.71 | $5.54 | $5.67 | $5.67 | 27,970,270 |
| 2022-08-15 | $5.60 | $5.63 | $5.54 | $5.56 | $5.56 | 19,117,200 |
| 2022-08-12 | $5.65 | $5.72 | $5.57 | $5.58 | $5.58 | 27,839,910 |
| 2022-08-11 | $5.64 | $5.78 | $5.63 | $5.68 | $5.68 | 37,606,820 |
| 2022-08-10 | $5.54 | $5.69 | $5.49 | $5.64 | $5.64 | 38,815,220 |
| 2022-08-09 | $5.55 | $5.59 | $5.46 | $5.57 | $5.57 | 26,444,780 |
| 2022-08-08 | $5.58 | $5.62 | $5.47 | $5.57 | $5.57 | 39,680,020 |
| 2022-08-05 | $5.36 | $5.63 | $5.34 | $5.61 | $5.61 | 61,226,470 |
| 2022-08-04 | $5.24 | $5.38 | $5.21 | $5.38 | $5.38 | 33,601,350 |
| 2022-08-03 | $5.10 | $5.31 | $5.09 | $5.18 | $5.18 | 34,871,870 |
| 2022-08-02 | $5.26 | $5.27 | $4.99 | $5.07 | $5.07 | 30,391,310 |
| 2022-08-01 | $5.25 | $5.33 | $5.20 | $5.32 | $5.32 | 15,310,800 |
| 2022-07-29 | $5.38 | $5.38 | $5.25 | $5.26 | $5.26 | 20,899,200 |
| 2022-07-28 | $5.24 | $5.42 | $5.23 | $5.35 | $5.35 | 31,372,680 |
| 2022-07-27 | $5.19 | $5.23 | $5.14 | $5.20 | $5.20 | 12,767,460 |
| 2022-07-26 | $5.20 | $5.22 | $5.12 | $5.20 | $5.20 | 14,387,620 |
| 2022-07-25 | $5.30 | $5.35 | $5.16 | $5.19 | $5.19 | 15,333,500 |
| 2022-07-22 | $5.35 | $5.42 | $5.25 | $5.30 | $5.30 | 18,936,420 |
| 2022-07-21 | $5.28 | $5.44 | $5.24 | $5.34 | $5.34 | 32,806,040 |
| 2022-07-20 | $5.21 | $5.28 | $5.21 | $5.28 | $5.28 | 17,256,720 |
| 2022-07-19 | $5.14 | $5.25 | $5.14 | $5.23 | $5.23 | 21,704,220 |
| 2022-07-18 | $4.95 | $5.25 | $4.95 | $5.16 | $5.16 | 25,167,010 |
| 2022-07-15 | $5.03 | $5.05 | $4.92 | $4.92 | $4.92 | 17,723,140 |
| 2022-07-14 | $5.05 | $5.09 | $5.01 | $5.05 | $5.05 | 13,140,450 |
| 2022-07-13 | $5.03 | $5.08 | $4.99 | $5.08 | $5.08 | 13,478,610 |
| 2022-07-12 | $5.12 | $5.14 | $5.00 | $5.01 | $5.01 | 15,981,370 |
| 2022-07-11 | $5.23 | $5.24 | $5.08 | $5.12 | $5.12 | 18,889,140 |
| 2022-07-08 | $5.25 | $5.35 | $5.23 | $5.25 | $5.25 | 19,344,510 |
| 2022-07-07 | $5.22 | $5.28 | $5.19 | $5.24 | $5.24 | 16,586,540 |
| 2022-07-06 | $5.22 | $5.35 | $5.17 | $5.23 | $5.23 | 25,597,230 |
| 2022-07-05 | $5.28 | $5.30 | $5.12 | $5.26 | $5.26 | 28,092,780 |
| 2022-07-04 | $5.31 | $5.31 | $5.20 | $5.29 | $5.29 | 26,456,310 |
| 2022-07-01 | $5.47 | $5.49 | $5.36 | $5.38 | $5.38 | 26,947,150 |
| 2022-06-30 | $5.48 | $5.66 | $5.45 | $5.50 | $5.50 | 41,726,280 |
| 2022-06-29 | $5.43 | $5.55 | $5.37 | $5.37 | $5.37 | 45,220,200 |
| 2022-06-28 | $5.21 | $5.42 | $5.18 | $5.39 | $5.39 | 31,409,150 |
| 2022-06-27 | $5.30 | $5.30 | $5.20 | $5.24 | $5.24 | 24,179,440 |
| 2022-06-24 | $5.29 | $5.34 | $5.25 | $5.27 | $5.27 | 25,845,500 |
| 2022-06-23 | $5.15 | $5.35 | $5.15 | $5.30 | $5.30 | 38,940,440 |
| 2022-06-22 | $5.22 | $5.54 | $5.19 | $5.20 | $5.20 | 70,245,030 |
| 2022-06-21 | $5.12 | $5.22 | $5.09 | $5.20 | $5.20 | 35,652,260 |
| 2022-06-20 | $5.08 | $5.15 | $5.07 | $5.11 | $5.11 | 17,468,570 |
| 2022-06-17 | $5.06 | $5.10 | $4.98 | $5.09 | $5.09 | 19,542,170 |
| 2022-06-16 | $5.05 | $5.12 | $5.02 | $5.05 | $5.05 | 21,061,940 |
| 2022-06-15 | $4.99 | $5.09 | $4.96 | $5.01 | $5.01 | 23,796,740 |
| 2022-06-14 | $4.96 | $5.00 | $4.77 | $4.95 | $4.95 | 18,943,360 |
| 2022-06-13 | $4.95 | $5.04 | $4.92 | $4.99 | $4.99 | 15,072,210 |
| 2022-06-10 | $4.91 | $5.01 | $4.89 | $4.99 | $4.99 | 13,652,700 |
| 2022-06-09 | $5.07 | $5.09 | $4.90 | $4.92 | $4.92 | 19,322,380 |
| 2022-06-08 | $5.11 | $5.14 | $4.98 | $5.10 | $5.10 | 20,827,010 |
| 2022-06-07 | $5.18 | $5.20 | $5.09 | $5.12 | $5.12 | 16,328,960 |
| 2022-06-06 | $5.08 | $5.20 | $5.06 | $5.18 | $5.18 | 18,461,240 |
| 2022-06-02 | $5.02 | $5.12 | $4.97 | $5.09 | $5.09 | 15,211,550 |
| 2022-06-01 | $5.07 | $5.08 | $4.99 | $5.04 | $5.04 | 14,525,360 |
| 2022-05-31 | $5.00 | $5.06 | $4.92 | $5.05 | $5.05 | 16,322,730 |
| 2022-05-30 | $4.92 | $5.04 | $4.89 | $5.00 | $5.00 | 17,838,300 |
| 2022-05-27 | $4.91 | $4.97 | $4.84 | $4.90 | $4.90 | 13,266,750 |
| 2022-05-26 | $4.93 | $4.93 | $4.81 | $4.90 | $4.90 | 10,530,920 |
| 2022-05-25 | $4.82 | $4.92 | $4.79 | $4.90 | $4.90 | 10,053,810 |
| 2022-05-24 | $5.04 | $5.06 | $4.79 | $4.79 | $4.79 | 16,704,680 |
| 2022-05-23 | $5.02 | $5.06 | $5.00 | $5.05 | $5.05 | 10,500,620 |
| 2022-05-20 | $4.96 | $5.03 | $4.93 | $5.00 | $5.00 | 12,636,070 |
| 2022-05-19 | $4.80 | $4.99 | $4.79 | $4.98 | $4.98 | 16,872,430 |
| 2022-05-18 | $4.87 | $4.96 | $4.85 | $4.88 | $4.88 | 14,126,130 |
| 2022-05-17 | $4.86 | $4.88 | $4.78 | $4.87 | $4.87 | 11,711,460 |
| 2022-05-16 | $4.92 | $4.95 | $4.84 | $4.85 | $4.85 | 12,914,940 |
| 2022-05-13 | $4.86 | $4.91 | $4.82 | $4.90 | $4.90 | 14,916,740 |
| 2022-05-12 | $4.76 | $4.85 | $4.74 | $4.83 | $4.83 | 16,090,810 |
| 2022-05-11 | $4.77 | $4.96 | $4.75 | $4.77 | $4.77 | 23,603,580 |
| 2022-05-10 | $4.60 | $4.80 | $4.58 | $4.78 | $4.78 | 17,473,530 |
| 2022-05-09 | $4.58 | $4.72 | $4.58 | $4.67 | $4.67 | 11,954,770 |
| 2022-05-06 | $4.58 | $4.68 | $4.52 | $4.61 | $4.61 | 15,390,130 |
| 2022-05-05 | $4.65 | $4.73 | $4.61 | $4.68 | $4.68 | 17,436,150 |
| 2022-05-04 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-05-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-04-29 | $4.53 | $4.69 | $4.50 | $4.65 | $4.65 | 22,093,560 |
| 2022-04-28 | $4.47 | $4.52 | $4.38 | $4.45 | $4.45 | 14,902,230 |
| 2022-04-27 | $4.27 | $4.54 | $4.22 | $4.53 | $4.53 | 24,330,530 |
| 2022-04-26 | $4.46 | $4.52 | $4.30 | $4.31 | $4.31 | 21,660,880 |
| 2022-04-25 | $4.74 | $4.75 | $4.37 | $4.38 | $4.38 | 19,450,790 |
| 2022-04-22 | $4.86 | $4.87 | $4.71 | $4.82 | $4.82 | 11,913,370 |
| 2022-04-21 | $5.01 | $5.07 | $4.82 | $4.85 | $4.85 | 17,470,710 |
| 2022-04-20 | $5.11 | $5.18 | $5.01 | $5.06 | $5.06 | 14,247,950 |
| 2022-04-19 | $5.10 | $5.18 | $5.06 | $5.11 | $5.11 | 13,382,630 |
| 2022-04-18 | $4.99 | $5.15 | $4.91 | $5.12 | $5.12 | 19,178,920 |
| 2022-04-15 | $5.01 | $5.05 | $4.96 | $5.00 | $5.00 | 12,028,180 |
| 2022-04-14 | $5.03 | $5.07 | $5.01 | $5.04 | $5.04 | 11,952,840 |
| 2022-04-13 | $5.10 | $5.10 | $4.98 | $5.00 | $5.00 | 12,247,840 |
| 2022-04-12 | $4.93 | $5.12 | $4.92 | $5.12 | $5.12 | 16,413,570 |
| 2022-04-11 | $5.14 | $5.18 | $4.94 | $4.98 | $4.98 | 23,203,100 |
| 2022-04-08 | $5.05 | $5.11 | $4.91 | $5.00 | $5.00 | 18,325,140 |
| 2022-04-07 | $5.28 | $5.28 | $5.05 | $5.05 | $5.05 | 23,004,740 |
| 2022-04-06 | $5.28 | $5.38 | $5.26 | $5.31 | $5.31 | 14,474,000 |
| 2022-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-04-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2022-04-01 | $5.32 | $5.34 | $5.23 | $5.28 | $5.28 | 18,719,970 |
| 2022-03-31 | $5.46 | $5.46 | $5.34 | $5.35 | $5.35 | 18,341,120 |
| 2022-03-30 | $5.47 | $5.50 | $5.39 | $5.45 | $5.45 | 20,043,440 |
| 2022-03-29 | $5.73 | $5.75 | $5.40 | $5.43 | $5.43 | 40,074,370 |
| 2022-03-28 | $5.68 | $5.77 | $5.61 | $5.77 | $5.77 | 13,346,200 |
| 2022-03-25 | $5.73 | $5.79 | $5.69 | $5.72 | $5.72 | 12,413,400 |
| 2022-03-24 | $5.79 | $5.80 | $5.66 | $5.69 | $5.69 | 14,245,100 |
| 2022-03-23 | $5.74 | $5.84 | $5.71 | $5.84 | $5.84 | 17,223,210 |
| 2022-03-22 | $5.71 | $5.79 | $5.66 | $5.73 | $5.73 | 10,215,200 |
| 2022-03-21 | $5.81 | $5.83 | $5.66 | $5.76 | $5.76 | 15,819,980 |
| 2022-03-18 | $5.67 | $5.81 | $5.65 | $5.79 | $5.79 | 14,724,700 |
| 2022-03-17 | $5.69 | $5.84 | $5.67 | $5.72 | $5.72 | 21,722,380 |
| 2022-03-16 | $5.49 | $5.64 | $5.36 | $5.63 | $5.63 | 24,647,920 |
| 2022-03-15 | $5.60 | $5.72 | $5.37 | $5.38 | $5.38 | 19,683,100 |
| 2022-03-14 | $5.87 | $5.89 | $5.65 | $5.65 | $5.65 | 15,873,800 |
| 2022-03-11 | $5.79 | $5.91 | $5.63 | $5.89 | $5.89 | 16,990,460 |
| 2022-03-10 | $5.91 | $5.97 | $5.84 | $5.88 | $5.88 | 15,249,110 |
| 2022-03-09 | $5.87 | $5.94 | $5.50 | $5.80 | $5.80 | 22,160,540 |
| 2022-03-08 | $6.00 | $6.04 | $5.79 | $5.84 | $5.84 | 20,844,640 |
| 2022-03-07 | $6.12 | $6.14 | $6.01 | $6.03 | $6.03 | 18,775,020 |
| 2022-03-04 | $6.31 | $6.31 | $6.17 | $6.18 | $6.18 | 16,633,580 |
| 2022-03-03 | $6.40 | $6.45 | $6.30 | $6.32 | $6.32 | 15,180,600 |
| 2022-03-02 | $6.35 | $6.40 | $6.29 | $6.38 | $6.38 | 13,391,060 |
| 2022-03-01 | $6.35 | $6.42 | $6.31 | $6.38 | $6.38 | 17,039,260 |
| 2022-02-28 | $6.39 | $6.44 | $6.25 | $6.32 | $6.32 | 19,991,200 |
| 2022-02-25 | $6.42 | $6.54 | $6.33 | $6.41 | $6.41 | 30,542,750 |
| 2022-02-24 | $6.53 | $6.65 | $6.22 | $6.34 | $6.34 | 52,564,830 |
| 2022-02-23 | $6.34 | $6.64 | $6.30 | $6.57 | $6.57 | 45,144,220 |
| 2022-02-22 | $6.25 | $6.34 | $6.23 | $6.33 | $6.33 | 17,874,100 |
| 2022-02-21 | $6.18 | $6.37 | $6.17 | $6.32 | $6.32 | 20,735,300 |
| 2022-02-18 | $6.06 | $6.18 | $6.04 | $6.17 | $6.17 | 11,016,770 |
| 2022-02-17 | $6.15 | $6.21 | $6.10 | $6.12 | $6.12 | 14,457,380 |
| 2022-02-16 | $6.20 | $6.25 | $6.15 | $6.19 | $6.19 | 12,242,530 |
| 2022-02-15 | $6.17 | $6.20 | $6.10 | $6.16 | $6.16 | 11,478,040 |
| 2022-02-14 | $6.16 | $6.23 | $6.07 | $6.13 | $6.13 | 14,066,440 |
| 2022-02-11 | $6.30 | $6.31 | $6.11 | $6.11 | $6.11 | 19,846,020 |
| 2022-02-10 | $6.34 | $6.41 | $6.28 | $6.34 | $6.34 | 16,168,600 |
| 2022-02-09 | $6.25 | $6.36 | $6.23 | $6.35 | $6.35 | 18,109,500 |
| 2022-02-08 | $6.16 | $6.27 | $6.13 | $6.27 | $6.27 | 15,306,930 |
| 2022-02-07 | $6.27 | $6.31 | $6.14 | $6.19 | $6.19 | 18,605,530 |
| 2022-02-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-02-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-02-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-02-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-01-28 | $5.99 | $6.21 | $5.94 | $6.15 | $6.15 | 21,745,750 |
| 2022-01-27 | $6.10 | $6.27 | $5.98 | $5.98 | $5.98 | 31,483,600 |
| 2022-01-26 | $5.94 | $5.98 | $5.86 | $5.95 | $5.95 | 16,134,480 |
| 2022-01-25 | $6.18 | $6.21 | $5.86 | $5.87 | $5.87 | 27,314,960 |
| 2022-01-24 | $6.30 | $6.35 | $6.16 | $6.18 | $6.18 | 19,276,250 |
| 2022-01-21 | $6.28 | $6.52 | $6.28 | $6.35 | $6.35 | 18,384,930 |
| 2022-01-20 | $6.54 | $6.54 | $6.29 | $6.35 | $6.35 | 20,690,400 |
| 2022-01-19 | $6.50 | $6.60 | $6.46 | $6.50 | $6.50 | 16,369,340 |
| 2022-01-18 | $6.62 | $6.63 | $6.52 | $6.55 | $6.55 | 22,403,980 |
| 2022-01-17 | $6.28 | $6.62 | $6.28 | $6.60 | $6.60 | 29,468,200 |
| 2022-01-14 | $6.55 | $6.61 | $6.30 | $6.33 | $6.33 | 34,529,020 |
| 2022-01-13 | $6.70 | $6.71 | $6.56 | $6.58 | $6.58 | 21,135,960 |
| 2022-01-12 | $6.63 | $6.70 | $6.62 | $6.70 | $6.70 | 18,709,500 |
| 2022-01-11 | $6.70 | $6.72 | $6.60 | $6.63 | $6.63 | 23,790,780 |
| 2022-01-10 | $6.67 | $6.71 | $6.56 | $6.68 | $6.68 | 21,958,280 |
| 2022-01-07 | $6.92 | $6.96 | $6.65 | $6.67 | $6.67 | 38,823,480 |
| 2022-01-06 | $6.88 | $6.94 | $6.78 | $6.92 | $6.92 | 29,946,880 |
| 2022-01-05 | $7.02 | $7.12 | $6.78 | $6.94 | $6.94 | 48,631,780 |
| 2022-01-04 | $6.98 | $7.09 | $6.94 | $7.05 | $7.05 | 41,170,160 |
| 2022-01-03 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2021-12-31 | $7.00 | $7.05 | $6.91 | $6.94 | $6.94 | 31,278,040 |
| 2021-12-30 | $6.65 | $7.07 | $6.65 | $6.94 | $6.94 | 57,364,020 |
| 2021-12-29 | $6.71 | $6.75 | $6.65 | $6.68 | $6.68 | 24,132,450 |
| 2021-12-28 | $6.66 | $6.78 | $6.65 | $6.76 | $6.76 | 28,050,890 |
| 2021-12-27 | $6.79 | $6.82 | $6.60 | $6.66 | $6.66 | 44,716,560 |
| 2021-12-24 | $7.16 | $7.17 | $6.84 | $6.85 | $6.85 | 43,881,840 |
| 2021-12-23 | $7.15 | $7.23 | $7.02 | $7.06 | $7.06 | 47,763,820 |
| 2021-12-22 | $7.08 | $7.25 | $7.03 | $7.17 | $7.17 | 61,311,830 |
| 2021-12-21 | $6.81 | $7.16 | $6.79 | $7.08 | $7.08 | 58,413,070 |
| 2021-12-20 | $7.02 | $7.10 | $6.74 | $6.74 | $6.74 | 56,302,160 |
| 2021-12-17 | $7.37 | $7.37 | $7.06 | $7.06 | $7.06 | 65,358,430 |
| 2021-12-16 | $7.06 | $7.31 | $7.01 | $7.28 | $7.28 | 73,763,960 |
| 2021-12-15 | $7.05 | $7.20 | $7.02 | $7.03 | $7.03 | 52,894,310 |
| 2021-12-14 | $7.05 | $7.15 | $6.98 | $7.07 | $7.07 | 52,967,820 |
| 2021-12-13 | $6.96 | $7.11 | $6.84 | $7.08 | $7.08 | 65,807,230 |
| 2021-12-07 | $6.69 | $6.74 | $6.52 | $6.62 | $6.62 | 36,789,440 |
| 2021-12-06 | $6.80 | $6.84 | $6.65 | $6.65 | $6.65 | 43,955,530 |
| 2021-12-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 40,325,960 |
| 2021-12-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 85,470,100 |
| 2021-12-01 | $7.03 | $7.35 | $7.02 | $7.22 | $7.22 | 84,696,200 |
| 2021-11-30 | $7.34 | $7.37 | $6.93 | $7.02 | $7.02 | 81,745,460 |
| 2021-11-29 | $6.94 | $7.30 | $6.94 | $7.17 | $7.17 | 79,136,880 |
| 2021-11-26 | $7.22 | $7.46 | $7.10 | $7.11 | $7.11 | 106,079,810 |
| 2021-11-25 | $7.17 | $7.75 | $7.09 | $7.23 | $7.23 | 146,551,860 |
| 2021-11-24 | $6.86 | $7.34 | $6.86 | $7.18 | $7.18 | 140,115,410 |
| 2021-11-23 | $6.93 | $6.98 | $6.83 | $6.88 | $6.88 | 69,543,380 |
| 2021-11-22 | $6.68 | $7.06 | $6.65 | $6.99 | $6.99 | 126,582,400 |
| 2021-11-19 | $6.68 | $6.77 | $6.54 | $6.71 | $6.71 | 79,414,160 |
| 2021-11-18 | $6.86 | $6.90 | $6.67 | $6.68 | $6.68 | 87,067,500 |
| 2021-11-17 | $6.98 | $7.05 | $6.85 | $6.87 | $6.87 | 108,754,600 |
| 2021-11-16 | $7.34 | $7.40 | $6.96 | $7.01 | $7.01 | 145,786,650 |
| 2021-11-15 | $7.72 | $7.83 | $7.17 | $7.33 | $7.33 | 171,347,560 |
| 2021-11-12 | $7.66 | $7.84 | $7.51 | $7.77 | $7.77 | 154,624,850 |
| 2021-11-11 | $7.70 | $7.98 | $7.48 | $7.79 | $7.79 | 266,436,490 |
| 2021-11-10 | $6.26 | $7.57 | $6.26 | $7.57 | $7.57 | 184,021,210 |
| 2021-11-09 | $6.21 | $6.31 | $6.13 | $6.31 | $6.31 | 49,666,060 |
| 2021-11-08 | $6.13 | $6.31 | $5.88 | $6.28 | $6.28 | 64,706,370 |
| 2021-11-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 53,737,280 |
| 2021-11-04 | $6.14 | $6.22 | $6.09 | $6.13 | $6.13 | 33,226,810 |
| 2021-11-03 | $6.17 | $6.20 | $5.99 | $6.12 | $6.12 | 36,354,780 |
| 2021-11-02 | $6.11 | $6.42 | $6.05 | $6.15 | $6.15 | 71,123,780 |
| 2021-11-01 | $6.05 | $6.15 | $6.00 | $6.08 | $6.08 | 32,389,270 |
| 2021-10-29 | $6.02 | $6.13 | $5.94 | $6.05 | $6.05 | 35,113,800 |
| 2021-10-28 | $6.15 | $6.30 | $5.97 | $5.99 | $5.99 | 38,960,500 |
| 2021-10-27 | $6.47 | $6.51 | $6.17 | $6.22 | $6.22 | 44,918,440 |
| 2021-10-26 | $6.64 | $6.72 | $6.43 | $6.47 | $6.47 | 45,398,810 |
| 2021-10-25 | $6.62 | $6.70 | $6.49 | $6.64 | $6.64 | 52,242,060 |
| 2021-10-22 | $7.00 | $7.00 | $6.59 | $6.60 | $6.60 | 74,994,740 |
| 2021-10-21 | $6.90 | $7.04 | $6.78 | $6.89 | $6.89 | 92,968,430 |
| 2021-10-20 | $7.18 | $7.35 | $7.08 | $7.13 | $7.13 | 86,533,310 |
| 2021-10-19 | $7.00 | $7.44 | $6.96 | $7.22 | $7.22 | 116,670,920 |
| 2021-10-18 | $7.00 | $7.24 | $6.88 | $7.05 | $7.05 | 84,684,250 |
| 2021-10-15 | $6.92 | $7.37 | $6.68 | $7.04 | $7.04 | 122,270,080 |
| 2021-10-14 | $6.41 | $6.76 | $6.40 | $6.59 | $6.59 | 62,765,630 |
| 2021-10-13 | $6.43 | $6.55 | $6.27 | $6.47 | $6.47 | 51,100,770 |
| 2021-10-12 | $6.15 | $6.78 | $6.11 | $6.38 | $6.38 | 75,697,210 |
| 2021-10-11 | $6.14 | $6.22 | $6.08 | $6.15 | $6.15 | 24,605,460 |
| 2021-09-30 | $5.66 | $5.79 | $5.66 | $5.77 | $5.77 | 10,883,730 |
| 2021-09-29 | $5.73 | $5.80 | $5.64 | $5.64 | $5.64 | 15,902,100 |
| 2021-09-28 | $5.89 | $5.89 | $5.71 | $5.81 | $5.81 | 17,554,950 |
| 2021-09-27 | $5.97 | $6.10 | $5.85 | $5.90 | $5.90 | 25,045,520 |
| 2021-09-24 | $5.92 | $5.99 | $5.84 | $5.89 | $5.89 | 18,444,240 |
| 2021-09-23 | $5.82 | $6.05 | $5.82 | $5.93 | $5.93 | 21,601,410 |
| 2021-09-22 | $5.71 | $5.85 | $5.69 | $5.81 | $5.81 | 13,851,140 |
| 2021-09-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2021-09-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2021-09-17 | $5.83 | $5.90 | $5.71 | $5.85 | $5.85 | 22,351,670 |
| 2021-09-16 | $6.09 | $6.16 | $5.82 | $5.83 | $5.83 | 35,103,120 |
| 2021-09-15 | $6.09 | $6.20 | $6.05 | $6.12 | $6.12 | 25,405,370 |
| 2021-09-14 | $6.13 | $6.33 | $6.08 | $6.13 | $6.13 | 40,043,770 |
| 2021-09-13 | $6.15 | $6.16 | $6.06 | $6.12 | $6.12 | 26,852,350 |
| 2021-09-10 | $6.26 | $6.33 | $6.17 | $6.21 | $6.21 | 43,308,900 |
| 2021-09-09 | $6.10 | $6.34 | $6.07 | $6.34 | $6.34 | 46,984,800 |
| 2021-09-08 | $6.15 | $6.18 | $6.07 | $6.12 | $6.12 | 28,369,970 |
| 2021-09-07 | $6.13 | $6.19 | $6.10 | $6.16 | $6.16 | 29,625,480 |
| 2021-09-06 | $5.97 | $6.18 | $5.90 | $6.16 | $6.16 | 43,240,140 |
| 2021-09-03 | $5.81 | $6.00 | $5.75 | $5.95 | $5.95 | 34,401,540 |
| 2021-09-02 | $5.72 | $5.87 | $5.68 | $5.82 | $5.82 | 19,643,050 |
| 2021-09-01 | $5.81 | $5.84 | $5.64 | $5.72 | $5.72 | 23,514,750 |
| 2021-08-31 | $5.81 | $5.91 | $5.74 | $5.82 | $5.82 | 20,122,120 |
| 2021-08-30 | $5.83 | $5.96 | $5.80 | $5.84 | $5.84 | 24,751,520 |
| 2021-08-27 | $5.99 | $6.00 | $5.80 | $5.86 | $5.86 | 32,783,920 |
| 2021-08-26 | $6.10 | $6.22 | $6.01 | $6.04 | $6.04 | 46,554,170 |
| 2021-08-25 | $5.76 | $6.25 | $5.57 | $6.17 | $6.17 | 87,099,430 |
| 2021-08-24 | $6.04 | $6.05 | $5.75 | $5.76 | $5.76 | 45,110,730 |
| 2021-08-23 | $5.89 | $6.04 | $5.88 | $6.03 | $6.03 | 28,744,510 |
| 2021-08-20 | $5.90 | $5.97 | $5.83 | $5.93 | $5.93 | 20,360,280 |
| 2021-08-19 | $5.88 | $5.97 | $5.86 | $5.90 | $5.90 | 18,790,780 |
| 2021-08-18 | $5.84 | $5.98 | $5.83 | $5.90 | $5.90 | 22,649,620 |
| 2021-08-17 | $6.06 | $6.10 | $5.82 | $5.85 | $5.85 | 41,526,600 |
| 2021-08-16 | $6.12 | $6.22 | $6.02 | $6.12 | $6.12 | 32,218,640 |
| 2021-08-13 | $6.18 | $6.20 | $6.06 | $6.12 | $6.12 | 41,901,010 |
| 2021-08-12 | $6.10 | $6.42 | $6.06 | $6.26 | $6.26 | 55,150,550 |
| 2021-08-11 | $6.10 | $6.17 | $6.02 | $6.15 | $6.15 | 35,500,100 |
| 2021-08-10 | $6.00 | $6.23 | $5.96 | $6.15 | $6.15 | 44,994,260 |
| 2021-08-09 | $6.09 | $6.12 | $5.85 | $6.01 | $6.01 | 46,447,950 |
| 2021-08-06 | $6.17 | $6.24 | $6.02 | $6.20 | $6.20 | 48,148,720 |
| 2021-08-05 | $6.18 | $6.19 | $6.03 | $6.10 | $6.10 | 39,633,900 |
| 2021-08-04 | $6.00 | $6.22 | $5.96 | $6.20 | $6.20 | 61,650,130 |
| 2021-08-03 | $6.53 | $6.58 | $6.02 | $6.08 | $6.08 | 113,040,020 |
| 2021-08-02 | $6.84 | $6.96 | $6.52 | $6.65 | $6.65 | 96,307,670 |
| 2021-07-30 | $6.86 | $7.20 | $6.78 | $6.95 | $6.95 | 86,834,080 |
| 2021-07-29 | $6.71 | $6.99 | $6.65 | $6.85 | $6.85 | 87,150,690 |
| 2021-07-28 | $6.78 | $6.89 | $6.17 | $6.58 | $6.58 | 95,702,790 |
| 2021-07-27 | $6.76 | $7.44 | $6.63 | $6.88 | $6.88 | 141,278,200 |
| 2021-07-26 | $6.76 | $7.05 | $6.47 | $6.73 | $6.73 | 89,394,750 |
| 2021-07-23 | $6.87 | $6.93 | $6.56 | $6.59 | $6.59 | 88,611,880 |
| 2021-07-22 | $7.00 | $7.17 | $6.81 | $6.85 | $6.85 | 127,358,530 |
| 2021-07-21 | $6.18 | $7.24 | $6.13 | $6.90 | $6.90 | 150,587,370 |
| 2021-07-20 | $6.06 | $6.29 | $6.02 | $6.14 | $6.14 | 55,480,500 |
| 2021-07-19 | $6.06 | $6.25 | $5.96 | $6.16 | $6.16 | 59,847,210 |
| 2021-07-16 | $5.91 | $6.18 | $5.83 | $6.12 | $6.12 | 69,025,680 |
| 2021-07-15 | $5.77 | $6.12 | $5.65 | $5.97 | $5.97 | 69,756,270 |
| 2021-07-14 | $6.10 | $6.14 | $5.78 | $5.80 | $5.80 | 69,916,750 |
| 2021-07-13 | $6.22 | $6.36 | $6.04 | $6.11 | $6.11 | 78,434,350 |
| 2021-07-12 | $5.81 | $6.36 | $5.81 | $6.24 | $6.24 | 115,945,910 |
| 2021-07-09 | $5.80 | $5.83 | $5.53 | $5.59 | $5.59 | 59,686,760 |
| 2021-07-08 | $5.86 | $5.99 | $5.81 | $5.86 | $5.86 | 43,119,220 |
| 2021-07-07 | $5.83 | $5.89 | $5.72 | $5.86 | $5.86 | 45,486,580 |
| 2021-07-06 | $5.81 | $6.06 | $5.68 | $5.95 | $5.95 | 63,372,370 |
| 2021-07-05 | $5.84 | $5.85 | $5.61 | $5.80 | $5.80 | 50,374,920 |
| 2021-07-02 | $5.71 | $5.77 | $5.57 | $5.75 | $5.75 | 51,732,800 |
| 2021-07-01 | $6.29 | $6.35 | $5.68 | $5.69 | $5.69 | 122,055,520 |
| 2021-06-30 | $6.11 | $6.65 | $6.11 | $6.36 | $6.36 | 116,181,680 |
| 2021-06-29 | $6.00 | $6.28 | $5.89 | $6.13 | $6.13 | 94,090,360 |
| 2021-06-28 | $6.17 | $6.35 | $5.97 | $6.03 | $6.03 | 76,800,370 |
| 2021-06-25 | $6.07 | $6.23 | $5.91 | $5.91 | $5.91 | 99,429,580 |
| 2021-06-24 | $6.09 | $6.33 | $6.04 | $6.06 | $6.06 | 120,336,680 |
| 2021-06-23 | $6.31 | $6.42 | $6.00 | $6.02 | $6.02 | 138,796,420 |
| 2021-06-22 | $6.30 | $6.76 | $6.13 | $6.31 | $6.31 | 272,190,480 |
| 2021-06-21 | $5.16 | $6.10 | $5.15 | $6.10 | $6.10 | 193,036,460 |
| 2021-06-18 | $5.12 | $5.25 | $5.03 | $5.08 | $5.08 | 54,090,190 |
| 2021-06-17 | $4.95 | $5.15 | $4.75 | $5.12 | $5.12 | 68,006,090 |
| 2021-06-16 | $5.07 | $5.18 | $4.99 | $4.99 | $4.99 | 53,107,500 |
| 2021-06-15 | $5.10 | $5.28 | $4.95 | $4.97 | $4.97 | 65,949,060 |
| 2021-06-14 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2021-06-11 | $5.38 | $5.47 | $5.02 | $5.05 | $5.05 | 99,049,320 |
| 2021-06-10 | $5.25 | $5.65 | $5.11 | $5.44 | $5.44 | 101,940,200 |
| 2021-06-09 | $5.17 | $5.30 | $5.08 | $5.21 | $5.21 | 83,590,520 |
| 2021-06-08 | $4.65 | $5.37 | $4.63 | $5.29 | $5.29 | 125,609,170 |
| 2021-06-07 | $4.60 | $4.88 | $4.59 | $4.68 | $4.68 | 68,188,700 |
| 2021-06-04 | $4.40 | $4.57 | $4.37 | $4.53 | $4.53 | 56,821,200 |
| 2021-06-03 | $4.40 | $4.49 | $4.33 | $4.36 | $4.36 | 40,395,160 |
| 2021-06-02 | $4.45 | $4.50 | $4.34 | $4.39 | $4.39 | 47,134,220 |
| 2021-06-01 | $4.23 | $4.64 | $4.19 | $4.49 | $4.49 | 76,856,990 |
| 2021-05-31 | $4.14 | $4.33 | $4.09 | $4.25 | $4.25 | 47,303,000 |
| 2021-05-28 | $4.15 | $4.20 | $4.08 | $4.11 | $4.11 | 30,044,620 |
| 2021-05-27 | $4.04 | $4.19 | $4.04 | $4.16 | $4.16 | 48,299,470 |
| 2021-05-26 | $4.05 | $4.12 | $4.01 | $4.02 | $4.02 | 28,653,440 |
| 2021-05-25 | $4.05 | $4.08 | $3.98 | $4.06 | $4.06 | 31,028,460 |
| 2021-05-24 | $3.93 | $4.05 | $3.92 | $4.05 | $4.05 | 37,409,240 |
| 2021-05-21 | $3.91 | $4.06 | $3.89 | $3.93 | $3.93 | 31,195,360 |
| 2021-05-20 | $3.90 | $3.97 | $3.83 | $3.89 | $3.89 | 25,242,360 |
| 2021-05-19 | $3.99 | $4.04 | $3.94 | $3.98 | $3.98 | 20,842,560 |
| 2021-05-18 | $3.96 | $4.03 | $3.93 | $3.99 | $3.99 | 19,837,510 |
| 2021-05-17 | $4.09 | $4.17 | $3.94 | $3.95 | $3.95 | 38,464,600 |
| 2021-05-14 | $4.00 | $4.13 | $3.97 | $4.10 | $4.10 | 41,366,190 |
| 2021-05-13 | $3.95 | $4.03 | $3.93 | $3.96 | $3.96 | 27,114,140 |
| 2021-05-12 | $3.85 | $4.02 | $3.80 | $3.98 | $3.98 | 35,938,390 |
| 2021-05-11 | $3.83 | $3.90 | $3.81 | $3.88 | $3.88 | 19,833,850 |
| 2021-05-10 | $3.83 | $3.88 | $3.79 | $3.84 | $3.84 | 16,640,120 |
| 2021-05-07 | $3.87 | $3.93 | $3.82 | $3.85 | $3.85 | 23,106,920 |
| 2021-05-06 | $3.78 | $3.87 | $3.76 | $3.86 | $3.86 | 21,929,450 |
| 2021-05-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-05-04 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2021-04-30 | $3.84 | $3.85 | $3.74 | $3.76 | $3.76 | 21,503,200 |
| 2021-04-29 | $3.83 | $3.89 | $3.81 | $3.85 | $3.85 | 20,558,130 |
| 2021-04-28 | $3.83 | $3.89 | $3.80 | $3.85 | $3.85 | 23,329,080 |
| 2021-04-27 | $3.96 | $3.98 | $3.80 | $3.85 | $3.85 | 28,717,890 |
| 2021-04-26 | $4.05 | $4.06 | $3.95 | $3.96 | $3.96 | 32,490,760 |
| 2021-04-23 | $4.08 | $4.15 | $4.02 | $4.04 | $4.04 | 34,328,320 |
| 2021-04-22 | $3.89 | $4.19 | $3.88 | $4.11 | $4.11 | 66,088,910 |
| 2021-04-21 | $3.93 | $4.00 | $3.88 | $3.88 | $3.88 | 29,892,180 |
| 2021-04-20 | $4.06 | $4.09 | $3.93 | $3.94 | $3.94 | 40,952,710 |
| 2021-04-19 | $4.01 | $4.09 | $3.98 | $4.03 | $4.03 | 50,896,500 |
| 2021-04-16 | $3.61 | $4.06 | $3.60 | $3.99 | $3.99 | 72,156,160 |
| 2021-04-15 | $3.65 | $3.69 | $3.58 | $3.62 | $3.62 | 16,291,010 |
| 2021-04-14 | $3.67 | $3.70 | $3.63 | $3.67 | $3.67 | 16,368,740 |
| 2021-04-13 | $3.75 | $3.79 | $3.66 | $3.68 | $3.68 | 18,606,540 |
| 2021-04-12 | $3.81 | $3.88 | $3.74 | $3.79 | $3.79 | 21,249,420 |
| 2021-04-09 | $3.79 | $3.85 | $3.77 | $3.82 | $3.82 | 16,844,040 |
| 2021-04-08 | $3.83 | $3.93 | $3.78 | $3.78 | $3.78 | 24,663,050 |
| 2021-04-07 | $3.84 | $3.87 | $3.77 | $3.85 | $3.85 | 24,205,910 |
| 2021-04-06 | $3.81 | $3.92 | $3.78 | $3.80 | $3.80 | 33,617,680 |
| 2021-04-05 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2021-04-02 | $3.55 | $3.75 | $3.51 | $3.72 | $3.72 | 32,684,290 |
| 2021-04-01 | $3.53 | $3.57 | $3.50 | $3.54 | $3.54 | 11,016,550 |
| 2021-03-31 | $3.51 | $3.56 | $3.48 | $3.53 | $3.53 | 11,378,370 |
| 2021-03-30 | $3.62 | $3.63 | $3.48 | $3.51 | $3.51 | 18,724,830 |
| 2021-03-29 | $3.66 | $3.69 | $3.62 | $3.62 | $3.62 | 14,944,320 |
| 2021-03-26 | $3.70 | $3.70 | $3.64 | $3.68 | $3.68 | 11,849,510 |
| 2021-03-25 | $3.67 | $3.74 | $3.61 | $3.68 | $3.68 | 15,366,780 |
| 2021-03-24 | $3.68 | $3.74 | $3.65 | $3.67 | $3.67 | 14,947,240 |
| 2021-03-23 | $3.74 | $3.78 | $3.66 | $3.69 | $3.69 | 16,759,040 |
| 2021-03-22 | $3.69 | $3.77 | $3.67 | $3.76 | $3.76 | 16,714,900 |
| 2021-03-19 | $3.63 | $3.75 | $3.62 | $3.68 | $3.68 | 17,130,540 |
| 2021-03-18 | $3.83 | $3.87 | $3.67 | $3.67 | $3.67 | 26,294,320 |
| 2021-03-17 | $3.78 | $3.85 | $3.74 | $3.79 | $3.79 | 16,003,190 |
| 2021-03-16 | $3.64 | $3.80 | $3.64 | $3.77 | $3.77 | 19,248,600 |
| 2021-03-15 | $3.67 | $3.71 | $3.61 | $3.64 | $3.64 | 16,116,920 |
| 2021-03-12 | $3.77 | $3.81 | $3.69 | $3.70 | $3.70 | 17,583,730 |
| 2021-03-11 | $3.65 | $3.87 | $3.59 | $3.79 | $3.79 | 23,162,130 |
| 2021-03-10 | $3.84 | $3.86 | $3.63 | $3.66 | $3.66 | 23,269,950 |
| 2021-03-09 | $3.91 | $3.95 | $3.72 | $3.81 | $3.81 | 25,933,700 |
| 2021-03-08 | $4.06 | $4.08 | $3.90 | $3.91 | $3.91 | 29,249,660 |
| 2021-03-05 | $3.91 | $4.17 | $3.87 | $4.05 | $4.05 | 38,921,980 |
| 2021-03-04 | $3.92 | $3.97 | $3.90 | $3.91 | $3.91 | 15,615,020 |
| 2021-03-03 | $3.91 | $4.01 | $3.88 | $3.92 | $3.92 | 18,364,710 |
| 2021-03-02 | $3.96 | $4.00 | $3.87 | $3.91 | $3.91 | 15,734,320 |
| 2021-03-01 | $3.80 | $3.95 | $3.80 | $3.93 | $3.93 | 21,030,500 |
| 2021-02-26 | $3.74 | $3.88 | $3.72 | $3.82 | $3.82 | 19,620,710 |
| 2021-02-25 | $3.85 | $3.90 | $3.76 | $3.79 | $3.79 | 15,576,220 |
| 2021-02-24 | $3.80 | $3.91 | $3.78 | $3.84 | $3.84 | 22,295,430 |
| 2021-02-23 | $3.89 | $3.96 | $3.74 | $3.76 | $3.76 | 20,878,390 |
| 2021-02-22 | $3.83 | $4.00 | $3.82 | $3.89 | $3.89 | 31,636,930 |
| 2021-02-19 | $3.57 | $3.83 | $3.54 | $3.81 | $3.81 | 30,960,480 |
| 2021-02-18 | $3.42 | $3.64 | $3.41 | $3.56 | $3.56 | 27,990,060 |
| 2021-02-17 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2021-02-16 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2021-02-15 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2021-02-12 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2021-02-11 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2021-02-10 | $3.39 | $3.41 | $3.33 | $3.37 | $3.37 | 14,527,240 |
| 2021-02-09 | $3.31 | $3.38 | $3.29 | $3.35 | $3.35 | 17,282,120 |
| 2021-02-08 | $3.41 | $3.43 | $3.31 | $3.32 | $3.32 | 15,510,140 |
| 2021-02-05 | $3.49 | $3.55 | $3.36 | $3.37 | $3.37 | 16,577,100 |
| 2021-02-04 | $3.45 | $3.48 | $3.31 | $3.45 | $3.45 | 22,652,500 |
| 2021-02-03 | $3.51 | $3.56 | $3.43 | $3.45 | $3.45 | 18,800,500 |
| 2021-02-02 | $3.49 | $3.57 | $3.39 | $3.52 | $3.52 | 24,078,820 |
| 2021-02-01 | $3.51 | $3.61 | $3.42 | $3.49 | $3.49 | 27,682,570 |
| 2021-01-29 | $3.56 | $3.65 | $3.47 | $3.51 | $3.51 | 40,636,950 |
| 2021-01-28 | $3.41 | $3.73 | $3.30 | $3.51 | $3.51 | 71,034,600 |
| 2021-01-27 | $3.73 | $3.86 | $3.50 | $3.50 | $3.50 | 82,522,270 |
| 2021-01-26 | $4.47 | $4.55 | $4.35 | $4.37 | $4.37 | 14,247,980 |
| 2021-01-25 | $4.67 | $4.68 | $4.43 | $4.45 | $4.45 | 17,996,280 |
| 2021-01-22 | $4.80 | $4.81 | $4.64 | $4.67 | $4.67 | 14,975,560 |
| 2021-01-21 | $4.81 | $4.89 | $4.74 | $4.81 | $4.81 | 12,753,590 |
| 2021-01-20 | $4.88 | $4.92 | $4.80 | $4.82 | $4.82 | 10,868,860 |
| 2021-01-19 | $4.83 | $4.93 | $4.79 | $4.88 | $4.88 | 18,672,980 |
| 2021-01-18 | $4.73 | $4.88 | $4.73 | $4.83 | $4.83 | 17,217,600 |
| 2021-01-15 | $4.68 | $4.79 | $4.64 | $4.76 | $4.76 | 14,994,560 |
| 2021-01-14 | $4.58 | $4.74 | $4.54 | $4.70 | $4.70 | 18,161,220 |
| 2021-01-13 | $4.63 | $4.65 | $4.48 | $4.56 | $4.56 | 14,192,000 |
| 2021-01-12 | $4.61 | $4.77 | $4.57 | $4.67 | $4.67 | 11,406,750 |
| 2021-01-11 | $4.77 | $4.87 | $4.59 | $4.64 | $4.64 | 13,873,800 |
| 2021-01-08 | $4.57 | $4.86 | $4.52 | $4.73 | $4.73 | 22,545,640 |
| 2021-01-07 | $4.87 | $4.87 | $4.50 | $4.60 | $4.60 | 27,760,580 |
| 2021-01-06 | $5.03 | $5.03 | $4.86 | $4.88 | $4.88 | 16,635,570 |
| 2021-01-05 | $5.07 | $5.08 | $4.96 | $5.04 | $5.04 | 16,438,890 |
| 2021-01-04 | $5.10 | $5.12 | $5.02 | $5.08 | $5.08 | 16,338,880 |
| 2021-01-01 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2020-12-31 | $4.99 | $5.14 | $4.99 | $5.08 | $5.08 | 15,912,890 |
| 2020-12-30 | $5.00 | $5.07 | $4.95 | $5.00 | $5.00 | 11,712,640 |
| 2020-12-29 | $4.90 | $5.12 | $4.87 | $4.98 | $4.98 | 16,814,490 |
| 2020-12-28 | $4.96 | $4.98 | $4.85 | $4.88 | $4.88 | 12,938,770 |
| 2020-12-25 | $4.87 | $5.03 | $4.85 | $4.98 | $4.98 | 11,654,960 |
| 2020-12-24 | $5.14 | $5.15 | $4.87 | $4.89 | $4.89 | 26,701,740 |
| 2020-12-23 | $5.15 | $5.21 | $5.10 | $5.14 | $5.14 | 11,389,760 |
| 2020-12-22 | $5.30 | $5.30 | $5.13 | $5.14 | $5.14 | 13,805,000 |
| 2020-12-21 | $5.30 | $5.35 | $5.25 | $5.32 | $5.32 | 9,145,420 |
| 2020-12-18 | $5.38 | $5.39 | $5.25 | $5.28 | $5.28 | 11,984,440 |
| 2020-12-17 | $5.23 | $5.37 | $5.09 | $5.34 | $5.34 | 19,968,000 |
| 2020-12-16 | $5.50 | $5.50 | $5.24 | $5.24 | $5.24 | 20,578,660 |
| 2020-12-15 | $5.56 | $5.61 | $5.45 | $5.51 | $5.51 | 11,329,060 |
| 2020-12-14 | $5.53 | $5.62 | $5.49 | $5.57 | $5.57 | 9,121,330 |
| 2020-12-11 | $5.70 | $5.72 | $5.49 | $5.55 | $5.55 | 20,284,580 |
| 2020-12-10 | $5.79 | $5.80 | $5.71 | $5.72 | $5.72 | 11,396,540 |
| 2020-12-09 | $5.97 | $5.99 | $5.79 | $5.80 | $5.80 | 16,663,190 |
| 2020-12-08 | $5.97 | $6.04 | $5.94 | $5.96 | $5.96 | 9,093,300 |
| 2020-12-07 | $6.07 | $6.13 | $5.96 | $5.96 | $5.96 | 18,664,060 |
| 2020-12-04 | $5.94 | $6.14 | $5.94 | $6.09 | $6.09 | 24,721,570 |
| 2020-12-03 | $5.98 | $6.01 | $5.93 | $5.96 | $5.96 | 12,877,820 |
| 2020-12-02 | $5.93 | $6.05 | $5.91 | $6.02 | $6.02 | 18,168,760 |
| 2020-12-01 | $5.85 | $5.94 | $5.85 | $5.93 | $5.93 | 11,105,050 |
| 2020-11-30 | $5.86 | $5.95 | $5.81 | $5.86 | $5.86 | 14,611,340 |
| 2020-11-27 | $5.91 | $5.94 | $5.78 | $5.85 | $5.85 | 15,376,370 |
| 2020-11-26 | $5.97 | $6.00 | $5.88 | $5.90 | $5.90 | 15,117,580 |
| 2020-11-25 | $6.06 | $6.08 | $5.97 | $5.97 | $5.97 | 19,434,080 |
| 2020-11-24 | $6.06 | $6.11 | $6.03 | $6.05 | $6.05 | 17,212,550 |
| 2020-11-23 | $6.10 | $6.19 | $6.07 | $6.08 | $6.08 | 23,219,440 |
| 2020-11-20 | $6.09 | $6.10 | $6.01 | $6.08 | $6.08 | 14,020,100 |
| 2020-11-19 | $6.05 | $6.11 | $6.00 | $6.08 | $6.08 | 13,554,590 |
| 2020-11-18 | $6.03 | $6.11 | $6.01 | $6.06 | $6.06 | 12,288,800 |
| 2020-11-17 | $6.10 | $6.11 | $5.96 | $6.05 | $6.05 | 19,013,480 |
| 2020-11-16 | $6.17 | $6.19 | $6.06 | $6.11 | $6.11 | 14,842,500 |
| 2020-11-13 | $6.11 | $6.15 | $6.04 | $6.14 | $6.14 | 14,423,560 |
| 2020-11-12 | $6.16 | $6.21 | $6.08 | $6.14 | $6.14 | 14,875,930 |
| 2020-11-11 | $6.32 | $6.32 | $6.11 | $6.13 | $6.13 | 24,645,140 |
| 2020-11-10 | $6.30 | $6.41 | $6.23 | $6.33 | $6.33 | 31,054,880 |
| 2020-11-09 | $6.19 | $6.36 | $6.18 | $6.31 | $6.31 | 34,138,610 |
| 2020-11-06 | $6.23 | $6.26 | $6.07 | $6.14 | $6.14 | 23,181,100 |
| 2020-11-05 | $6.12 | $6.26 | $6.09 | $6.23 | $6.23 | 29,407,960 |
| 2020-11-04 | $6.15 | $6.20 | $5.98 | $6.08 | $6.08 | 29,747,400 |
| 2020-11-03 | $5.99 | $6.24 | $5.95 | $6.15 | $6.15 | 29,121,000 |
| 2020-11-02 | $6.21 | $6.25 | $5.85 | $5.97 | $5.97 | 37,533,780 |
| 2020-10-30 | $6.38 | $6.50 | $6.20 | $6.21 | $6.21 | 32,187,880 |
| 2020-10-29 | $6.36 | $6.45 | $6.33 | $6.37 | $6.37 | 23,330,960 |
| 2020-10-28 | $6.56 | $6.56 | $6.33 | $6.48 | $6.48 | 32,795,720 |
| 2020-10-27 | $6.73 | $6.79 | $6.43 | $6.56 | $6.56 | 41,636,820 |
| 2020-10-26 | $6.64 | $6.86 | $6.59 | $6.80 | $6.80 | 35,824,820 |
| 2020-10-23 | $6.80 | $6.87 | $6.65 | $6.68 | $6.68 | 42,183,360 |
| 2020-10-22 | $6.45 | $6.97 | $6.35 | $6.80 | $6.80 | 69,006,680 |
| 2020-10-21 | $6.66 | $6.67 | $6.42 | $6.47 | $6.47 | 23,239,180 |
| 2020-10-20 | $6.44 | $6.62 | $6.36 | $6.62 | $6.62 | 30,264,900 |
| 2020-10-19 | $6.52 | $6.54 | $6.39 | $6.41 | $6.41 | 19,402,910 |
| 2020-10-16 | $6.47 | $6.48 | $6.36 | $6.43 | $6.43 | 18,629,800 |
| 2020-10-15 | $6.49 | $6.55 | $6.44 | $6.44 | $6.44 | 16,627,300 |
| 2020-10-14 | $6.62 | $6.62 | $6.46 | $6.49 | $6.49 | 26,187,140 |
| 2020-10-13 | $6.64 | $6.66 | $6.55 | $6.65 | $6.65 | 26,888,070 |
| 2020-10-12 | $6.53 | $6.68 | $6.49 | $6.68 | $6.68 | 31,559,790 |
| 2020-10-09 | $6.40 | $6.56 | $6.38 | $6.48 | $6.48 | 23,129,720 |
| 2020-10-08 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-07 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-06 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-10-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-09-30 | $6.36 | $6.40 | $6.26 | $6.30 | $6.30 | 16,760,560 |
| 2020-09-29 | $6.33 | $6.43 | $6.32 | $6.37 | $6.37 | 17,716,250 |
| 2020-09-28 | $6.30 | $6.41 | $6.22 | $6.32 | $6.32 | 20,904,620 |
| 2020-09-25 | $6.33 | $6.36 | $6.20 | $6.27 | $6.27 | 20,590,960 |
| 2020-09-24 | $6.57 | $6.58 | $6.28 | $6.28 | $6.28 | 38,632,030 |
| 2020-09-23 | $6.61 | $6.68 | $6.53 | $6.63 | $6.63 | 26,703,310 |
| 2020-09-22 | $6.68 | $6.70 | $6.52 | $6.57 | $6.57 | 34,925,830 |
| 2020-09-21 | $6.84 | $6.91 | $6.74 | $6.75 | $6.75 | 34,086,790 |
| 2020-09-18 | $6.92 | $6.95 | $6.69 | $6.87 | $6.87 | 47,154,350 |
| 2020-09-17 | $6.88 | $7.04 | $6.76 | $6.94 | $6.94 | 45,017,330 |
| 2020-09-16 | $6.99 | $7.06 | $6.76 | $6.88 | $6.88 | 46,334,210 |
| 2020-09-15 | $7.14 | $7.24 | $6.89 | $6.95 | $6.95 | 75,445,900 |
| 2020-09-14 | $6.84 | $7.16 | $6.78 | $7.14 | $7.14 | 68,733,230 |
| 2020-09-11 | $6.52 | $6.82 | $6.51 | $6.78 | $6.78 | 47,924,710 |
| 2020-09-10 | $7.34 | $7.36 | $6.45 | $6.61 | $6.61 | 102,529,770 |
| 2020-09-09 | $7.77 | $8.08 | $7.20 | $7.32 | $7.32 | 139,893,380 |
| 2020-09-08 | $7.48 | $7.85 | $7.42 | $7.85 | $7.85 | 117,998,720 |
| 2020-09-07 | $7.63 | $7.88 | $7.36 | $7.44 | $7.44 | 134,937,520 |
| 2020-09-04 | $7.10 | $7.59 | $7.05 | $7.52 | $7.52 | 113,211,110 |
| 2020-09-03 | $7.19 | $7.39 | $7.08 | $7.28 | $7.28 | 89,184,440 |
| 2020-09-02 | $7.05 | $7.46 | $7.05 | $7.25 | $7.25 | 116,696,450 |
| 2020-09-01 | $6.81 | $7.05 | $6.78 | $7.03 | $7.03 | 54,434,040 |
| 2020-08-31 | $7.04 | $7.08 | $6.82 | $6.83 | $6.83 | 47,355,060 |
| 2020-08-28 | $6.97 | $7.12 | $6.91 | $7.00 | $7.00 | 60,071,160 |
| 2020-08-27 | $6.75 | $7.13 | $6.66 | $7.03 | $7.03 | 87,152,190 |
| 2020-08-26 | $6.90 | $6.90 | $6.65 | $6.74 | $6.74 | 49,139,750 |
| 2020-08-25 | $6.68 | $6.98 | $6.66 | $6.90 | $6.90 | 72,494,220 |
| 2020-08-24 | $6.53 | $6.85 | $6.40 | $6.73 | $6.73 | 46,131,470 |
| 2020-08-21 | $6.59 | $6.67 | $6.45 | $6.53 | $6.53 | 21,476,260 |
| 2020-08-20 | $6.44 | $6.62 | $6.41 | $6.56 | $6.56 | 24,818,620 |
| 2020-08-19 | $6.66 | $6.67 | $6.48 | $6.49 | $6.49 | 25,899,500 |
| 2020-08-18 | $6.74 | $6.77 | $6.62 | $6.67 | $6.67 | 28,381,300 |
| 2020-08-17 | $6.59 | $6.75 | $6.52 | $6.70 | $6.70 | 37,810,390 |
| 2020-08-14 | $6.55 | $6.60 | $6.50 | $6.58 | $6.58 | 20,559,030 |
| 2020-08-13 | $6.55 | $6.60 | $6.50 | $6.57 | $6.57 | 23,854,600 |
| 2020-08-12 | $6.38 | $6.56 | $6.35 | $6.56 | $6.56 | 26,797,480 |
| 2020-08-11 | $6.54 | $6.57 | $6.35 | $6.36 | $6.36 | 21,359,290 |
| 2020-08-10 | $6.40 | $6.62 | $6.36 | $6.55 | $6.55 | 24,526,750 |
| 2020-08-07 | $6.50 | $6.52 | $6.32 | $6.39 | $6.39 | 21,865,150 |
| 2020-08-06 | $6.51 | $6.54 | $6.42 | $6.54 | $6.54 | 22,554,770 |
| 2020-08-05 | $6.59 | $6.64 | $6.48 | $6.55 | $6.55 | 26,811,790 |
| 2020-08-04 | $6.59 | $6.59 | $6.42 | $6.46 | $6.46 | 21,362,560 |
| 2020-08-03 | $6.45 | $6.57 | $6.43 | $6.55 | $6.55 | 26,205,940 |
| 2020-07-31 | $6.35 | $6.48 | $6.33 | $6.40 | $6.40 | 20,296,520 |
| 2020-07-30 | $6.40 | $6.47 | $6.32 | $6.34 | $6.34 | 17,564,030 |
| 2020-07-29 | $6.25 | $6.43 | $6.20 | $6.41 | $6.41 | 17,536,060 |
| 2020-07-28 | $6.26 | $6.30 | $6.22 | $6.27 | $6.27 | 11,888,950 |
| 2020-07-27 | $6.30 | $6.34 | $6.13 | $6.21 | $6.21 | 16,979,780 |
| 2020-07-24 | $6.45 | $6.57 | $6.26 | $6.30 | $6.30 | 29,817,120 |
| 2020-07-23 | $6.51 | $6.53 | $6.34 | $6.49 | $6.49 | 28,734,680 |
| 2020-07-22 | $6.58 | $6.65 | $6.52 | $6.57 | $6.57 | 26,869,460 |
| 2020-07-21 | $6.61 | $6.65 | $6.51 | $6.56 | $6.56 | 23,031,070 |
| 2020-07-20 | $6.49 | $6.61 | $6.43 | $6.61 | $6.61 | 30,301,590 |
| 2020-07-17 | $6.45 | $6.51 | $6.34 | $6.46 | $6.46 | 30,930,770 |
| 2020-07-16 | $6.80 | $6.82 | $6.39 | $6.42 | $6.42 | 43,147,620 |
| 2020-07-15 | $7.09 | $7.12 | $6.69 | $6.77 | $6.77 | 49,715,970 |
| 2020-07-14 | $7.18 | $7.26 | $6.92 | $7.07 | $7.07 | 57,942,570 |
| 2020-07-13 | $7.04 | $7.22 | $7.03 | $7.19 | $7.19 | 64,693,170 |
| 2020-07-10 | $7.15 | $7.22 | $7.02 | $7.03 | $7.03 | 48,621,810 |
| 2020-07-09 | $6.95 | $7.28 | $6.92 | $7.22 | $7.22 | 76,977,400 |
| 2020-07-08 | $6.84 | $7.07 | $6.81 | $6.97 | $6.97 | 51,976,000 |
| 2020-07-07 | $6.98 | $7.13 | $6.83 | $6.87 | $6.87 | 65,999,960 |
| 2020-07-06 | $6.63 | $6.90 | $6.60 | $6.88 | $6.88 | 48,313,860 |
| 2020-07-03 | $6.56 | $6.63 | $6.50 | $6.59 | $6.59 | 27,390,070 |
| 2020-07-02 | $6.35 | $6.54 | $6.32 | $6.52 | $6.52 | 26,938,830 |
| 2020-07-01 | $6.39 | $6.40 | $6.29 | $6.35 | $6.35 | 16,887,860 |
| 2020-06-30 | $6.35 | $6.41 | $6.34 | $6.36 | $6.36 | 14,356,750 |
| 2020-06-29 | $6.45 | $6.46 | $6.29 | $6.31 | $6.31 | 19,475,130 |
| 2020-06-26 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-06-25 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2020-06-24 | $6.56 | $6.57 | $6.46 | $6.49 | $6.49 | 19,423,500 |
| 2020-06-23 | $6.67 | $6.67 | $6.54 | $6.55 | $6.55 | 19,991,620 |
| 2020-06-22 | $6.64 | $6.73 | $6.62 | $6.66 | $6.66 | 21,674,300 |
| 2020-06-19 | $6.62 | $6.68 | $6.56 | $6.65 | $6.65 | 21,585,600 |
| 2020-06-18 | $6.55 | $6.64 | $6.54 | $6.61 | $6.61 | 17,165,820 |
| 2020-06-17 | $6.62 | $6.65 | $6.52 | $6.59 | $6.59 | 28,193,910 |
| 2020-06-16 | $6.63 | $6.69 | $6.61 | $6.68 | $6.68 | 15,888,490 |
| 2020-06-15 | $6.62 | $6.69 | $6.56 | $6.56 | $6.56 | 16,184,180 |
| 2020-06-12 | $6.57 | $6.68 | $6.51 | $6.65 | $6.65 | 16,037,620 |
| 2020-06-11 | $6.67 | $6.78 | $6.65 | $6.70 | $6.70 | 16,938,880 |
| 2020-06-10 | $6.72 | $6.84 | $6.65 | $6.70 | $6.70 | 14,756,260 |
| 2020-06-09 | $6.76 | $6.79 | $6.69 | $6.72 | $6.72 | 15,864,610 |
| 2020-06-08 | $6.81 | $6.88 | $6.75 | $6.77 | $6.77 | 20,426,550 |
| 2020-06-05 | $7.00 | $7.10 | $6.80 | $6.82 | $6.82 | 34,060,780 |
| 2020-06-04 | $6.81 | $6.89 | $6.75 | $6.79 | $6.79 | 19,131,100 |
| 2020-06-03 | $6.86 | $6.90 | $6.78 | $6.80 | $6.80 | 24,203,400 |
| 2020-06-02 | $6.86 | $6.87 | $6.76 | $6.82 | $6.82 | 25,177,170 |
| 2020-06-01 | $6.65 | $6.84 | $6.64 | $6.83 | $6.83 | 26,359,510 |
| 2020-05-29 | $6.55 | $6.67 | $6.55 | $6.62 | $6.62 | 10,662,380 |
| 2020-05-28 | $6.65 | $6.71 | $6.49 | $6.61 | $6.61 | 17,052,780 |
| 2020-05-27 | $6.80 | $6.81 | $6.63 | $6.65 | $6.65 | 17,653,200 |
| 2020-05-26 | $6.68 | $6.78 | $6.67 | $6.77 | $6.77 | 16,274,090 |
| 2020-05-25 | $6.65 | $6.71 | $6.60 | $6.65 | $6.65 | 15,583,430 |
| 2020-05-22 | $6.67 | $6.86 | $6.61 | $6.75 | $6.75 | 27,130,770 |
| 2020-05-21 | $6.79 | $6.80 | $6.58 | $6.63 | $6.63 | 21,271,560 |
| 2020-05-20 | $6.85 | $6.88 | $6.72 | $6.74 | $6.74 | 20,571,610 |
| 2020-05-19 | $6.82 | $6.94 | $6.82 | $6.88 | $6.88 | 23,495,500 |
| 2020-05-18 | $7.07 | $7.12 | $6.72 | $6.78 | $6.78 | 54,775,430 |
| 2020-05-15 | $7.25 | $7.38 | $7.17 | $7.20 | $7.20 | 32,851,880 |
| 2020-05-14 | $7.20 | $7.35 | $7.17 | $7.21 | $7.21 | 27,191,170 |
| 2020-05-13 | $7.29 | $7.35 | $7.20 | $7.25 | $7.25 | 22,291,230 |
| 2020-05-12 | $7.30 | $7.37 | $7.15 | $7.33 | $7.33 | 33,840,290 |
| 2020-05-11 | $7.41 | $7.45 | $7.18 | $7.26 | $7.26 | 41,360,040 |
| 2020-05-08 | $7.21 | $7.62 | $7.19 | $7.41 | $7.41 | 65,981,260 |
| 2020-05-07 | $7.27 | $7.44 | $7.15 | $7.16 | $7.16 | 41,232,210 |
| 2020-05-06 | $7.08 | $7.32 | $7.08 | $7.27 | $7.27 | 44,956,720 |
| 2020-05-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2020-05-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2020-05-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2020-04-30 | $7.24 | $7.29 | $7.07 | $7.19 | $7.19 | 56,915,290 |
| 2020-04-29 | $6.72 | $7.07 | $6.70 | $7.04 | $7.04 | 36,105,680 |
| 2020-04-28 | $6.84 | $6.93 | $6.42 | $6.80 | $6.80 | 35,222,430 |
| 2020-04-27 | $6.67 | $6.92 | $6.67 | $6.85 | $6.85 | 23,623,540 |
| 2020-04-24 | $6.95 | $7.03 | $6.72 | $6.78 | $6.78 | 31,757,010 |
| 2020-04-23 | $7.16 | $7.18 | $6.96 | $6.97 | $6.97 | 37,184,240 |
| 2020-04-22 | $7.05 | $7.24 | $7.03 | $7.17 | $7.17 | 30,388,650 |
| 2020-04-21 | $7.16 | $7.19 | $6.99 | $7.12 | $7.12 | 29,874,120 |
| 2020-04-20 | $7.15 | $7.30 | $7.13 | $7.23 | $7.23 | 28,873,250 |
| 2020-04-17 | $7.22 | $7.42 | $7.14 | $7.16 | $7.16 | 43,852,970 |
| 2020-04-16 | $6.93 | $7.30 | $6.91 | $7.25 | $7.25 | 48,016,750 |
| 2020-04-15 | $7.18 | $7.25 | $7.02 | $7.03 | $7.03 | 41,932,990 |
| 2020-04-14 | $7.18 | $7.26 | $7.09 | $7.22 | $7.22 | 50,188,280 |
| 2020-04-13 | $7.29 | $7.31 | $7.06 | $7.11 | $7.11 | 58,027,360 |
| 2020-04-10 | $7.90 | $7.95 | $7.48 | $7.52 | $7.52 | 90,895,870 |
| 2020-04-09 | $8.23 | $8.27 | $8.06 | $8.13 | $8.13 | 98,419,560 |
| 2020-04-08 | $7.90 | $8.40 | $7.81 | $8.33 | $8.33 | 146,703,800 |
| 2020-04-07 | $7.82 | $8.23 | $7.74 | $8.01 | $8.01 | 111,937,290 |
| 2020-04-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2020-04-03 | $7.92 | $7.97 | $7.62 | $7.68 | $7.68 | 110,008,270 |
| 2020-04-02 | $7.62 | $8.30 | $7.52 | $8.13 | $8.13 | 138,361,630 |
| 2020-04-01 | $7.54 | $8.05 | $7.49 | $7.61 | $7.61 | 99,138,920 |
| 2020-03-31 | $7.58 | $8.10 | $7.52 | $7.71 | $7.71 | 93,996,340 |
| 2020-03-30 | $7.25 | $7.86 | $6.90 | $7.62 | $7.62 | 90,176,570 |
| 2020-03-27 | $7.84 | $7.90 | $7.45 | $7.49 | $7.49 | 116,283,290 |
| 2020-03-26 | $7.11 | $7.99 | $7.11 | $7.99 | $7.99 | 58,841,150 |
| 2020-03-25 | $7.74 | $7.75 | $7.23 | $7.26 | $7.26 | 118,404,470 |
| 2020-03-24 | $6.61 | $7.11 | $6.48 | $7.11 | $7.11 | 40,839,600 |
| 2020-03-23 | $6.73 | $6.86 | $6.42 | $6.46 | $6.46 | 30,629,040 |
| 2020-03-20 | $6.98 | $7.04 | $6.78 | $6.94 | $6.94 | 35,677,200 |
| 2020-03-19 | $6.67 | $6.99 | $6.65 | $6.90 | $6.90 | 33,088,650 |
| 2020-03-18 | $7.08 | $7.15 | $6.75 | $6.76 | $6.76 | 41,263,720 |
| 2020-03-17 | $7.16 | $7.33 | $6.72 | $7.00 | $7.00 | 45,539,760 |
| 2020-03-16 | $7.90 | $7.91 | $7.10 | $7.13 | $7.13 | 80,815,500 |
| 2020-03-13 | $7.28 | $7.96 | $7.26 | $7.87 | $7.87 | 91,790,610 |
| 2020-03-12 | $7.25 | $7.85 | $7.12 | $7.69 | $7.69 | 79,498,590 |
| 2020-03-11 | $7.69 | $7.92 | $7.48 | $7.49 | $7.49 | 111,636,510 |
| 2020-03-10 | $6.70 | $7.50 | $6.65 | $7.50 | $7.50 | 80,307,640 |
| 2020-03-09 | $7.23 | $7.32 | $6.76 | $6.82 | $6.82 | 48,840,440 |
| 2020-03-06 | $7.31 | $7.42 | $7.22 | $7.31 | $7.31 | 39,391,160 |
| 2020-03-05 | $7.56 | $7.57 | $7.33 | $7.47 | $7.47 | 45,668,030 |
| 2020-03-04 | $7.28 | $7.57 | $7.25 | $7.42 | $7.42 | 40,803,530 |
| 2020-03-03 | $7.56 | $7.78 | $7.30 | $7.43 | $7.43 | 63,349,960 |
| 2020-03-02 | $7.31 | $7.56 | $7.11 | $7.48 | $7.48 | 59,003,450 |
| 2020-02-28 | $7.57 | $7.78 | $7.26 | $7.26 | $7.26 | 77,016,530 |
| 2020-02-27 | $8.40 | $8.46 | $7.99 | $8.07 | $8.07 | 87,814,870 |
| 2020-02-26 | $8.05 | $8.78 | $7.91 | $8.50 | $8.50 | 137,919,620 |
| 2020-02-25 | $8.05 | $8.29 | $7.70 | $8.24 | $8.24 | 98,694,710 |
| 2020-02-24 | $8.21 | $8.42 | $8.00 | $8.38 | $8.38 | 98,877,920 |
| 2020-02-21 | $7.73 | $8.18 | $7.72 | $8.12 | $8.12 | 95,439,760 |
| 2020-02-20 | $7.76 | $7.89 | $7.55 | $7.81 | $7.81 | 73,674,710 |
| 2020-02-19 | $7.60 | $8.12 | $7.43 | $7.80 | $7.80 | 95,671,580 |
| 2020-02-18 | $7.32 | $7.66 | $7.22 | $7.66 | $7.66 | 78,287,900 |
| 2020-02-17 | $7.12 | $7.33 | $7.05 | $7.31 | $7.31 | 55,657,560 |
| 2020-02-14 | $6.90 | $7.36 | $6.86 | $7.10 | $7.10 | 60,414,230 |
| 2020-02-13 | $6.88 | $7.16 | $6.81 | $6.96 | $6.96 | 59,467,670 |
| 2020-02-12 | $6.70 | $6.94 | $6.65 | $6.89 | $6.89 | 42,349,330 |
| 2020-02-11 | $6.88 | $6.88 | $6.65 | $6.71 | $6.71 | 35,191,290 |
| 2020-02-10 | $6.70 | $6.90 | $6.67 | $6.86 | $6.86 | 40,863,980 |
| 2020-02-07 | $6.56 | $6.85 | $6.48 | $6.79 | $6.79 | 53,931,160 |
| 2020-02-06 | $6.47 | $6.63 | $6.36 | $6.60 | $6.60 | 50,174,290 |
| 2020-02-05 | $6.33 | $6.67 | $6.30 | $6.47 | $6.47 | 45,294,650 |
| 2020-02-04 | $6.26 | $6.60 | $6.26 | $6.38 | $6.38 | 64,070,220 |
| 2020-02-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 1,519,100 |
| 2020-01-31 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2020-01-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2020-01-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2020-01-28 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2020-01-27 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2020-01-24 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2020-01-23 | $7.71 | $8.09 | $7.60 | $7.72 | $7.72 | 49,008,090 |
| 2020-01-22 | $7.68 | $7.93 | $7.51 | $7.82 | $7.82 | 31,729,310 |
| 2020-01-21 | $7.94 | $7.98 | $7.72 | $7.73 | $7.73 | 31,451,850 |
| 2020-01-20 | $7.82 | $8.05 | $7.64 | $8.02 | $8.02 | 35,931,000 |
| 2020-01-17 | $8.08 | $8.15 | $7.87 | $7.90 | $7.90 | 64,023,620 |
| 2020-01-16 | $8.46 | $8.75 | $8.20 | $8.21 | $8.21 | 86,494,310 |
| 2020-01-15 | $8.35 | $8.36 | $8.11 | $8.30 | $8.30 | 47,844,810 |
| 2020-01-14 | $8.22 | $8.48 | $8.11 | $8.31 | $8.31 | 70,965,650 |
| 2020-01-13 | $8.04 | $8.24 | $8.01 | $8.24 | $8.24 | 48,065,670 |
| 2020-01-10 | $8.24 | $8.24 | $7.96 | $8.08 | $8.08 | 48,842,700 |
| 2020-01-09 | $8.20 | $8.29 | $8.08 | $8.20 | $8.20 | 61,029,460 |
| 2020-01-08 | $8.28 | $8.35 | $8.05 | $8.08 | $8.08 | 64,836,700 |
| 2020-01-07 | $8.29 | $8.38 | $8.16 | $8.37 | $8.37 | 76,918,830 |
| 2020-01-06 | $8.16 | $8.49 | $8.06 | $8.40 | $8.40 | 143,784,990 |
| 2020-01-03 | $7.50 | $8.22 | $7.44 | $8.22 | $8.22 | 111,471,790 |
| 2020-01-02 | $7.32 | $7.51 | $7.26 | $7.47 | $7.47 | 28,063,930 |
| 2020-01-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2019-12-31 | $7.32 | $7.42 | $7.21 | $7.25 | $7.25 | 21,183,560 |
| 2019-12-30 | $7.35 | $7.40 | $7.16 | $7.32 | $7.32 | 29,604,680 |
| 2019-12-27 | $7.80 | $7.93 | $7.46 | $7.47 | $7.47 | 44,606,050 |
| 2019-12-26 | $7.90 | $7.97 | $7.73 | $7.86 | $7.86 | 38,312,260 |
| 2019-12-25 | $7.75 | $8.10 | $7.65 | $7.93 | $7.93 | 51,030,870 |
| 2019-12-24 | $7.65 | $7.84 | $7.62 | $7.78 | $7.78 | 26,094,150 |
| 2019-12-23 | $7.70 | $7.84 | $7.52 | $7.63 | $7.63 | 32,941,040 |
| 2019-12-20 | $8.10 | $8.15 | $7.69 | $7.72 | $7.72 | 43,930,130 |
| 2019-12-19 | $8.08 | $8.12 | $7.94 | $8.05 | $8.05 | 46,174,330 |
| 2019-12-18 | $7.85 | $8.30 | $7.80 | $8.16 | $8.16 | 86,736,780 |
| 2019-12-17 | $7.79 | $7.97 | $7.76 | $7.86 | $7.86 | 65,026,360 |
| 2019-12-16 | $7.49 | $7.87 | $7.46 | $7.86 | $7.86 | 70,928,240 |
| 2019-12-13 | $7.55 | $7.60 | $7.34 | $7.48 | $7.48 | 51,488,980 |
| 2019-12-12 | $7.79 | $7.91 | $7.48 | $7.51 | $7.51 | 77,493,980 |
| 2019-12-11 | $7.78 | $7.94 | $7.62 | $7.72 | $7.72 | 54,743,890 |
| 2019-12-10 | $7.53 | $8.07 | $7.39 | $7.83 | $7.83 | 89,363,620 |
| 2019-12-09 | $7.69 | $7.78 | $7.54 | $7.55 | $7.55 | 61,090,010 |
| 2019-12-06 | $7.38 | $7.87 | $7.33 | $7.71 | $7.71 | 77,627,450 |
| 2019-12-05 | $7.15 | $7.54 | $7.07 | $7.37 | $7.37 | 57,949,070 |
| 2019-12-04 | $7.12 | $7.20 | $7.02 | $7.09 | $7.09 | 26,922,710 |
| 2019-12-03 | $7.09 | $7.22 | $6.99 | $7.21 | $7.21 | 33,357,050 |
| 2019-12-02 | $7.08 | $7.23 | $7.00 | $7.18 | $7.18 | 37,511,830 |
| 2019-11-29 | $7.01 | $7.17 | $6.98 | $7.06 | $7.06 | 36,913,050 |
| 2019-11-28 | $6.82 | $7.13 | $6.76 | $7.06 | $7.06 | 49,416,450 |
| 2019-11-27 | $6.57 | $6.99 | $6.39 | $6.84 | $6.84 | 36,291,050 |
| 2019-11-26 | $6.62 | $6.74 | $6.57 | $6.58 | $6.58 | 15,233,990 |
| 2019-11-25 | $7.04 | $7.04 | $6.56 | $6.61 | $6.61 | 30,293,470 |
| 2019-11-22 | $7.08 | $7.20 | $6.91 | $7.01 | $7.01 | 33,288,240 |
| 2019-11-21 | $6.89 | $7.11 | $6.83 | $7.08 | $7.08 | 30,014,580 |
| 2019-11-20 | $7.14 | $7.19 | $6.92 | $6.92 | $6.92 | 33,198,250 |
| 2019-11-19 | $6.99 | $7.13 | $6.90 | $7.13 | $7.13 | 40,939,030 |
| 2019-11-18 | $6.83 | $7.07 | $6.82 | $6.98 | $6.98 | 38,438,410 |
| 2019-11-15 | $7.09 | $7.24 | $6.83 | $6.84 | $6.84 | 73,119,190 |
| 2019-11-14 | $6.45 | $7.11 | $6.33 | $7.11 | $7.11 | 78,073,600 |
| 2019-11-13 | $6.31 | $6.50 | $6.21 | $6.46 | $6.46 | 18,686,390 |
| 2019-11-12 | $6.48 | $6.56 | $6.22 | $6.38 | $6.38 | 20,912,820 |
| 2019-11-11 | $6.76 | $6.76 | $6.44 | $6.55 | $6.55 | 23,655,440 |
| 2019-11-08 | $6.70 | $6.91 | $6.62 | $6.75 | $6.75 | 29,989,790 |
| 2019-11-07 | $6.53 | $6.62 | $6.46 | $6.56 | $6.56 | 9,916,270 |
| 2019-11-06 | $6.65 | $6.67 | $6.50 | $6.52 | $6.52 | 13,398,080 |
| 2019-11-05 | $6.79 | $6.81 | $6.59 | $6.69 | $6.69 | 13,388,520 |
| 2019-11-04 | $6.78 | $6.85 | $6.71 | $6.76 | $6.76 | 15,115,930 |
| 2019-11-01 | $6.58 | $6.74 | $6.53 | $6.73 | $6.73 | 18,591,740 |
| 2019-10-31 | $6.69 | $6.75 | $6.48 | $6.49 | $6.49 | 15,614,780 |
| 2019-10-30 | $6.71 | $6.80 | $6.60 | $6.70 | $6.70 | 12,329,140 |
| 2019-10-29 | $7.02 | $7.03 | $6.75 | $6.76 | $6.76 | 20,148,120 |
| 2019-10-28 | $6.75 | $7.04 | $6.75 | $7.00 | $7.00 | 28,341,580 |
| 2019-10-25 | $6.65 | $6.73 | $6.57 | $6.67 | $6.67 | 13,316,700 |
| 2019-10-24 | $6.76 | $6.77 | $6.63 | $6.70 | $6.70 | 10,632,520 |
| 2019-10-23 | $6.83 | $6.89 | $6.71 | $6.76 | $6.76 | 11,056,340 |
| 2019-10-22 | $6.71 | $6.87 | $6.71 | $6.84 | $6.84 | 13,931,520 |
| 2019-10-21 | $6.77 | $6.78 | $6.58 | $6.71 | $6.71 | 12,890,000 |
| 2019-10-18 | $6.99 | $7.03 | $6.70 | $6.75 | $6.75 | 21,812,530 |
| 2019-10-17 | $6.96 | $7.09 | $6.95 | $7.01 | $7.01 | 11,811,140 |
| 2019-10-16 | $7.18 | $7.20 | $6.96 | $6.97 | $6.97 | 18,254,860 |
| 2019-10-15 | $7.25 | $7.26 | $7.05 | $7.14 | $7.14 | 21,328,930 |
| 2019-10-14 | $7.23 | $7.39 | $7.18 | $7.33 | $7.33 | 27,518,720 |
| 2019-10-11 | $7.19 | $7.24 | $7.06 | $7.17 | $7.17 | 18,532,240 |
| 2019-10-10 | $7.11 | $7.24 | $7.09 | $7.21 | $7.21 | 18,290,340 |
| 2019-10-09 | $6.94 | $7.12 | $6.85 | $7.12 | $7.12 | 15,915,560 |
| 2019-10-08 | $7.13 | $7.19 | $6.96 | $7.02 | $7.02 | 14,024,050 |
| 2019-10-07 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-10-04 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-10-03 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-10-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-10-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2019-09-30 | $7.24 | $7.27 | $7.08 | $7.09 | $7.09 | 14,407,360 |
| 2019-09-27 | $7.11 | $7.33 | $7.11 | $7.24 | $7.24 | 21,536,620 |
| 2019-09-26 | $7.67 | $7.72 | $7.10 | $7.14 | $7.14 | 41,639,160 |
| 2019-09-25 | $8.19 | $8.19 | $7.62 | $7.66 | $7.66 | 52,775,040 |
| 2019-09-24 | $8.20 | $8.37 | $8.16 | $8.26 | $8.26 | 35,027,120 |
| 2019-09-23 | $8.32 | $8.32 | $8.12 | $8.21 | $8.21 | 27,252,360 |
| 2019-09-20 | $8.42 | $8.52 | $8.25 | $8.39 | $8.39 | 36,408,060 |
| 2019-09-19 | $8.31 | $8.50 | $8.14 | $8.49 | $8.49 | 44,109,500 |
| 2019-09-18 | $8.34 | $8.43 | $8.24 | $8.29 | $8.29 | 29,360,690 |
| 2019-09-17 | $8.60 | $8.60 | $8.16 | $8.26 | $8.26 | 45,198,900 |
| 2019-09-16 | $8.40 | $8.69 | $8.34 | $8.63 | $8.63 | 54,802,120 |
| 2019-09-13 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2019-09-12 | $8.35 | $8.45 | $8.30 | $8.38 | $8.38 | 36,761,540 |
| 2019-09-11 | $8.58 | $8.65 | $8.23 | $8.28 | $8.28 | 64,188,420 |
| 2019-09-10 | $8.90 | $8.90 | $8.50 | $8.59 | $8.59 | 80,429,900 |
| 2019-09-09 | $8.49 | $9.16 | $8.23 | $8.93 | $8.93 | 106,069,350 |
| 2019-09-06 | $8.08 | $8.47 | $8.05 | $8.33 | $8.33 | 69,280,880 |
| 2019-09-05 | $8.07 | $8.27 | $8.01 | $8.08 | $8.08 | 73,427,780 |
| 2019-09-04 | $8.03 | $8.24 | $7.96 | $8.11 | $8.11 | 77,647,450 |
| 2019-09-03 | $7.67 | $7.95 | $7.55 | $7.87 | $7.87 | 56,593,880 |
| 2019-09-02 | $7.40 | $7.73 | $7.31 | $7.65 | $7.65 | 39,633,790 |
| 2019-08-30 | $7.85 | $7.89 | $7.43 | $7.47 | $7.47 | 52,673,670 |
| 2019-08-29 | $7.52 | $8.09 | $7.48 | $7.75 | $7.75 | 77,743,530 |
| 2019-08-28 | $7.52 | $7.64 | $7.35 | $7.53 | $7.53 | 54,866,650 |
| 2019-08-27 | $7.13 | $7.57 | $7.11 | $7.56 | $7.56 | 64,562,040 |
| 2019-08-26 | $6.98 | $7.15 | $6.91 | $7.07 | $7.07 | 23,434,620 |
| 2019-08-23 | $7.35 | $7.39 | $7.16 | $7.24 | $7.24 | 33,402,790 |
| 2019-08-22 | $7.34 | $7.54 | $7.29 | $7.41 | $7.41 | 39,914,620 |
| 2019-08-21 | $7.29 | $7.36 | $7.21 | $7.28 | $7.28 | 31,263,640 |
| 2019-08-20 | $7.46 | $7.65 | $7.31 | $7.37 | $7.37 | 61,067,840 |
| 2019-08-19 | $7.18 | $7.42 | $7.13 | $7.35 | $7.35 | 53,396,620 |
| 2019-08-16 | $7.10 | $7.28 | $7.01 | $7.11 | $7.11 | 50,026,310 |
| 2019-08-15 | $6.65 | $7.07 | $6.65 | $7.02 | $7.02 | 38,553,560 |
| 2019-08-14 | $7.14 | $7.18 | $6.95 | $6.96 | $6.96 | 31,546,630 |
| 2019-08-13 | $7.08 | $7.12 | $6.92 | $7.02 | $7.02 | 28,618,060 |
| 2019-08-12 | $7.08 | $7.17 | $6.92 | $7.16 | $7.16 | 35,171,130 |
| 2019-08-09 | $7.17 | $7.24 | $6.87 | $6.93 | $6.93 | 34,216,110 |
| 2019-08-08 | $6.96 | $7.16 | $6.88 | $7.13 | $7.13 | 38,031,720 |
| 2019-08-07 | $7.09 | $7.18 | $6.90 | $6.91 | $6.91 | 33,187,860 |
| 2019-08-06 | $7.05 | $7.12 | $6.69 | $6.99 | $6.99 | 50,987,400 |
| 2019-08-05 | $7.53 | $7.65 | $7.32 | $7.32 | $7.32 | 39,589,820 |
| 2019-08-02 | $7.50 | $7.64 | $7.35 | $7.56 | $7.56 | 47,927,340 |
| 2019-08-01 | $7.89 | $7.96 | $7.63 | $7.78 | $7.78 | 41,595,205 |
| 2019-07-31 | $8.01 | $8.06 | $7.81 | $7.87 | $7.87 | 32,508,420 |
| 2019-07-30 | $8.17 | $8.20 | $8.01 | $8.01 | $8.01 | 49,389,780 |
| 2019-07-29 | $8.10 | $8.33 | $8.10 | $8.20 | $8.20 | 62,224,120 |
| 2019-07-26 | $8.30 | $8.31 | $8.06 | $8.13 | $8.13 | 55,217,560 |
| 2019-07-25 | $8.17 | $8.49 | $8.06 | $8.36 | $8.36 | 97,429,340 |
| 2019-07-24 | $7.82 | $8.43 | $7.78 | $8.20 | $8.20 | 106,413,730 |
| 2019-07-23 | $7.47 | $7.73 | $7.42 | $7.66 | $7.66 | 45,412,520 |
| 2019-07-22 | $8.14 | $8.14 | $7.35 | $7.39 | $7.39 | 51,988,180 |
| 2019-07-19 | $8.13 | $8.33 | $8.00 | $8.01 | $8.01 | 40,782,280 |
| 2019-07-18 | $8.31 | $8.55 | $8.10 | $8.10 | $8.10 | 55,474,030 |
| 2019-07-17 | $8.11 | $8.68 | $8.07 | $8.43 | $8.43 | 78,443,970 |
| 2019-07-16 | $8.07 | $8.28 | $8.02 | $8.16 | $8.16 | 42,682,560 |
| 2019-07-15 | $8.34 | $8.44 | $7.88 | $8.15 | $8.15 | 98,003,510 |
| 2019-07-12 | $8.42 | $8.84 | $8.23 | $8.75 | $8.75 | 89,386,450 |
| 2019-07-11 | $8.78 | $8.88 | $8.44 | $8.45 | $8.45 | 71,842,240 |
| 2019-07-10 | $8.85 | $9.04 | $8.72 | $8.82 | $8.82 | 57,177,270 |
| 2019-07-09 | $8.93 | $9.03 | $8.64 | $8.71 | $8.71 | 54,016,630 |
| 2019-07-08 | $9.59 | $9.59 | $8.73 | $8.96 | $8.96 | 83,352,590 |
| 2019-07-05 | $9.59 | $9.78 | $9.55 | $9.60 | $9.60 | 42,906,380 |
| 2019-07-04 | $9.70 | $9.84 | $9.43 | $9.62 | $9.62 | 63,598,480 |
| 2019-07-03 | $9.90 | $9.97 | $9.58 | $9.76 | $9.76 | 49,702,890 |
| 2019-07-02 | $10.00 | $10.28 | $9.63 | $9.97 | $9.97 | 116,542,820 |
| 2019-07-01 | $10.67 | $11.09 | $10.20 | $10.22 | $10.22 | 167,295,870 |
| 2019-06-28 | $9.83 | $10.50 | $9.61 | $10.14 | $10.14 | 116,447,150 |
| 2019-06-27 | $9.53 | $10.18 | $9.48 | $10.05 | $10.05 | 148,102,940 |
| 2019-06-26 | $9.30 | $9.90 | $9.22 | $9.61 | $9.61 | 111,079,070 |
| 2019-06-25 | $9.52 | $9.75 | $9.30 | $9.45 | $9.45 | 74,995,280 |
| 2019-06-24 | $9.39 | $9.94 | $9.16 | $9.75 | $9.75 | 132,777,890 |
| 2019-06-21 | $8.96 | $9.78 | $8.92 | $9.58 | $9.58 | 135,846,080 |
| 2019-06-20 | $8.70 | $9.10 | $8.56 | $9.02 | $9.02 | 91,768,490 |
| 2019-06-19 | $8.86 | $9.18 | $8.57 | $8.89 | $8.89 | 113,726,010 |
| 2019-06-18 | $8.50 | $8.72 | $8.33 | $8.46 | $8.46 | 50,058,440 |
| 2019-06-17 | $8.46 | $8.68 | $8.08 | $8.57 | $8.57 | 71,283,010 |
| 2019-06-14 | $8.98 | $9.14 | $8.30 | $8.36 | $8.36 | 84,226,870 |
| 2019-06-13 | $9.19 | $9.45 | $8.92 | $8.94 | $8.94 | 102,808,300 |
| 2019-06-12 | $9.16 | $9.71 | $9.10 | $9.39 | $9.39 | 150,535,290 |
| 2019-06-11 | $8.95 | $9.78 | $8.71 | $9.28 | $9.28 | 165,775,640 |
| 2019-06-10 | $8.62 | $9.37 | $8.47 | $9.13 | $9.13 | 127,061,090 |
| 2019-06-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2019-06-06 | $9.00 | $9.12 | $8.41 | $8.52 | $8.52 | 105,724,380 |
| 2019-06-05 | $9.40 | $9.74 | $8.92 | $9.25 | $9.25 | 129,905,570 |
| 2019-06-04 | $10.07 | $10.28 | $9.03 | $9.38 | $9.38 | 165,630,480 |
| 2019-06-03 | $11.99 | $12.10 | $9.90 | $9.91 | $9.91 | 225,053,990 |
| 2019-05-31 | $10.50 | $11.00 | $10.33 | $11.00 | $11.00 | 77,626,980 |
| 2019-05-30 | $9.60 | $10.00 | $9.45 | $10.00 | $10.00 | 124,264,510 |
| 2019-05-29 | $8.94 | $9.09 | $8.60 | $9.09 | $9.09 | 138,107,520 |
| 2019-05-28 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 4,592,730 |
| 2019-05-27 | $7.19 | $7.51 | $7.19 | $7.51 | $7.51 | 17,076,970 |
| 2019-05-24 | $7.24 | $7.42 | $6.83 | $6.83 | $6.83 | 101,755,960 |
| 2019-05-23 | $8.19 | $8.28 | $7.57 | $7.57 | $7.57 | 146,642,990 |
| 2019-05-22 | $8.34 | $9.05 | $8.25 | $8.41 | $8.41 | 215,474,580 |
| 2019-05-21 | $8.23 | $8.23 | $7.76 | $8.23 | $8.23 | 117,538,560 |
| 2019-05-20 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 12,262,530 |
| 2019-05-17 | $6.29 | $6.80 | $6.25 | $6.80 | $6.80 | 32,391,060 |
| 2019-05-16 | $6.46 | $6.49 | $6.08 | $6.18 | $6.18 | 39,308,830 |
| 2019-05-15 | $6.48 | $6.50 | $6.35 | $6.44 | $6.44 | 30,506,160 |
| 2019-05-14 | $6.34 | $6.55 | $6.23 | $6.34 | $6.34 | 38,961,110 |
| 2019-05-13 | $6.60 | $6.76 | $6.36 | $6.56 | $6.56 | 58,935,090 |
| 2019-05-10 | $6.92 | $7.17 | $6.58 | $6.98 | $6.98 | 101,898,220 |
| 2019-05-09 | $6.31 | $6.71 | $6.20 | $6.71 | $6.71 | 57,354,570 |
| 2019-05-08 | $5.76 | $6.50 | $5.61 | $6.10 | $6.10 | 33,571,320 |
| 2019-05-07 | $10.33 | $10.77 | $10.33 | $10.74 | $5.91 | 8,535,330 |
| 2019-05-06 | $11.26 | $11.26 | $10.49 | $10.49 | $5.78 | 11,261,100 |
| 2019-05-03 | $11.66 | $11.66 | $11.66 | $11.66 | $6.42 | 0 |
| 2019-05-02 | $11.66 | $11.66 | $11.66 | $11.66 | $6.42 | 0 |
| 2019-05-01 | $11.66 | $11.66 | $11.66 | $11.66 | $6.42 | 0 |
| 2019-04-30 | $12.15 | $12.20 | $11.43 | $11.66 | $6.42 | 13,864,450 |
| 2019-04-29 | $12.44 | $12.92 | $12.04 | $12.15 | $6.69 | 14,848,070 |
| 2019-04-26 | $12.30 | $12.90 | $12.17 | $12.48 | $6.87 | 17,075,480 |
| 2019-04-25 | $12.42 | $12.72 | $12.02 | $12.05 | $6.63 | 10,055,900 |
| 2019-04-24 | $12.28 | $12.59 | $12.16 | $12.58 | $6.93 | 8,077,110 |
| 2019-04-23 | $12.59 | $12.59 | $12.18 | $12.30 | $6.77 | 9,349,600 |
| 2019-04-22 | $12.97 | $12.99 | $12.56 | $12.60 | $6.94 | 11,381,350 |
| 2019-04-19 | $12.25 | $12.94 | $12.21 | $12.93 | $7.12 | 19,941,230 |
| 2019-04-18 | $12.55 | $12.55 | $12.12 | $12.20 | $6.72 | 7,986,100 |
| 2019-04-17 | $12.49 | $12.58 | $12.35 | $12.50 | $6.88 | 9,266,830 |
| 2019-04-16 | $12.01 | $12.45 | $11.83 | $12.45 | $6.85 | 8,898,320 |
| 2019-04-15 | $12.39 | $12.55 | $12.01 | $12.08 | $6.65 | 7,858,090 |
| 2019-04-12 | $12.05 | $12.35 | $12.05 | $12.20 | $6.72 | 6,738,620 |
| 2019-04-11 | $12.34 | $12.49 | $11.99 | $12.00 | $6.61 | 9,497,180 |
| 2019-04-10 | $12.67 | $12.67 | $12.38 | $12.39 | $6.82 | 10,877,300 |
| 2019-04-09 | $12.60 | $12.86 | $12.46 | $12.75 | $7.02 | 8,765,290 |
| 2019-04-08 | $13.17 | $13.19 | $12.51 | $12.69 | $6.99 | 17,724,400 |
| 2019-04-05 | $13.15 | $13.15 | $13.15 | $13.15 | $7.24 | 0 |
| 2019-04-04 | $13.31 | $13.45 | $13.06 | $13.15 | $7.24 | 13,728,330 |
| 2019-04-03 | $12.92 | $13.26 | $12.81 | $13.26 | $7.30 | 14,235,120 |
| 2019-04-02 | $13.01 | $13.58 | $12.93 | $13.00 | $7.16 | 24,648,170 |
| 2019-04-01 | $12.39 | $13.25 | $12.32 | $13.10 | $7.21 | 24,625,970 |
| 2019-03-29 | $12.16 | $12.48 | $11.68 | $12.38 | $6.82 | 16,916,600 |
| 2019-03-28 | $12.94 | $12.94 | $12.12 | $12.12 | $6.67 | 27,830,570 |
| 2019-03-27 | $12.02 | $12.07 | $11.52 | $11.82 | $6.51 | 12,378,960 |
| 2019-03-26 | $12.61 | $12.63 | $11.86 | $11.91 | $6.56 | 18,173,950 |
| 2019-03-25 | $12.89 | $13.08 | $12.51 | $12.53 | $6.90 | 23,822,440 |
| 2019-03-22 | $12.74 | $13.33 | $12.69 | $13.29 | $7.32 | 25,890,880 |
| 2019-03-21 | $12.70 | $13.12 | $12.62 | $12.86 | $7.08 | 25,386,490 |
| 2019-03-20 | $12.75 | $13.00 | $12.44 | $12.72 | $7.00 | 18,010,230 |
| 2019-03-19 | $12.65 | $13.15 | $12.35 | $12.99 | $7.15 | 24,702,140 |
| 2019-03-18 | $13.72 | $13.87 | $12.74 | $12.87 | $7.09 | 30,010,700 |
| 2019-03-15 | $12.69 | $13.08 | $12.32 | $12.62 | $6.95 | 25,334,200 |
| 2019-03-14 | $13.01 | $13.38 | $12.20 | $12.56 | $6.91 | 29,696,640 |
| 2019-03-13 | $12.40 | $13.58 | $11.95 | $12.92 | $7.11 | 48,789,760 |
| 2019-03-12 | $12.25 | $12.88 | $12.04 | $12.45 | $6.85 | 49,811,890 |
| 2019-03-11 | $11.60 | $11.97 | $11.32 | $11.97 | $6.59 | 31,507,840 |
| 2019-03-08 | $10.80 | $11.76 | $10.50 | $10.88 | $5.99 | 29,989,930 |
| 2019-03-07 | $10.98 | $11.21 | $10.81 | $11.06 | $6.09 | 23,683,870 |
| 2019-03-06 | $11.00 | $11.45 | $10.45 | $11.18 | $6.16 | 34,623,400 |
| 2019-03-05 | $10.15 | $10.89 | $10.13 | $10.77 | $5.93 | 26,570,090 |
| 2019-03-04 | $10.30 | $10.53 | $10.12 | $10.24 | $5.64 | 22,200,320 |
| 2019-03-01 | $10.29 | $10.29 | $9.96 | $10.13 | $5.58 | 10,108,260 |
| 2019-02-28 | $10.22 | $10.28 | $9.97 | $10.11 | $5.57 | 14,027,710 |
| 2019-02-27 | $10.20 | $10.48 | $10.10 | $10.34 | $5.69 | 17,277,790 |
| 2019-02-26 | $10.40 | $10.50 | $10.13 | $10.15 | $5.59 | 25,121,140 |
| 2019-02-25 | $10.20 | $10.73 | $10.00 | $10.56 | $5.81 | 37,725,570 |
| 2019-02-22 | $9.69 | $10.50 | $9.51 | $10.27 | $5.65 | 37,531,850 |
| 2019-02-21 | $9.18 | $9.75 | $9.15 | $9.57 | $5.27 | 32,704,600 |
| 2019-02-20 | $9.29 | $9.29 | $9.02 | $9.22 | $5.08 | 15,440,080 |
| 2019-02-19 | $9.58 | $9.66 | $9.26 | $9.36 | $5.15 | 21,518,110 |
| 2019-02-18 | $9.23 | $9.62 | $9.10 | $9.55 | $5.26 | 27,995,760 |
| 2019-02-15 | $9.04 | $9.43 | $8.92 | $9.21 | $5.07 | 24,990,150 |
| 2019-02-14 | $9.30 | $9.74 | $9.01 | $9.14 | $5.03 | 39,734,170 |
| 2019-02-13 | $8.84 | $9.06 | $8.70 | $9.06 | $4.99 | 19,640,960 |
| 2019-02-12 | $8.15 | $8.26 | $8.14 | $8.24 | $4.54 | 6,007,430 |
| 2019-02-11 | $7.89 | $8.17 | $7.85 | $8.16 | $4.49 | 5,404,600 |
| 2019-02-08 | $7.88 | $7.88 | $7.88 | $7.88 | $4.34 | 0 |
| 2019-02-07 | $7.88 | $7.88 | $7.88 | $7.88 | $4.34 | 0 |
| 2019-02-06 | $7.88 | $7.88 | $7.88 | $7.88 | $4.34 | 0 |
| 2019-02-05 | $7.88 | $7.88 | $7.88 | $7.88 | $4.34 | 0 |
| 2019-02-04 | $7.88 | $7.88 | $7.88 | $7.88 | $4.34 | 0 |
| 2019-02-01 | $7.66 | $7.89 | $7.61 | $7.88 | $4.34 | 4,843,430 |
| 2019-01-31 | $7.68 | $7.74 | $7.50 | $7.59 | $4.18 | 5,495,990 |
| 2019-01-30 | $7.78 | $7.90 | $7.62 | $7.64 | $4.21 | 4,334,320 |
| 2019-01-29 | $8.18 | $8.18 | $7.61 | $7.83 | $4.31 | 7,420,320 |
| 2019-01-28 | $8.33 | $8.39 | $8.12 | $8.17 | $4.50 | 4,941,500 |
| 2019-01-25 | $8.31 | $8.43 | $8.22 | $8.26 | $4.55 | 6,161,300 |
| 2019-01-24 | $8.24 | $8.47 | $8.20 | $8.35 | $4.60 | 8,434,640 |
| 2019-01-23 | $8.15 | $8.24 | $8.04 | $8.22 | $4.53 | 4,112,540 |
| 2019-01-22 | $8.19 | $8.38 | $8.12 | $8.15 | $4.49 | 5,140,120 |
| 2019-01-21 | $8.17 | $8.27 | $8.11 | $8.17 | $4.50 | 3,687,340 |
| 2019-01-18 | $8.11 | $8.19 | $7.96 | $8.16 | $4.49 | 4,726,630 |
| 2019-01-17 | $8.21 | $8.23 | $8.11 | $8.11 | $4.46 | 4,421,910 |
| 2019-01-16 | $8.29 | $8.44 | $8.17 | $8.21 | $4.52 | 6,658,350 |
| 2019-01-15 | $8.15 | $8.44 | $8.11 | $8.33 | $4.59 | 9,992,410 |
| 2019-01-14 | $8.30 | $8.39 | $8.12 | $8.21 | $4.52 | 9,901,850 |
| 2019-01-11 | $7.95 | $8.70 | $7.95 | $8.42 | $4.64 | 19,826,390 |
| 2019-01-10 | $8.00 | $8.07 | $7.94 | $7.95 | $4.38 | 4,630,930 |
| 2019-01-09 | $7.98 | $8.16 | $7.97 | $8.00 | $4.40 | 6,205,300 |
| 2019-01-08 | $7.97 | $8.10 | $7.89 | $8.01 | $4.41 | 5,113,400 |
| 2019-01-07 | $7.90 | $8.02 | $7.79 | $7.99 | $4.40 | 5,901,220 |
| 2019-01-04 | $7.48 | $7.86 | $7.46 | $7.85 | $4.32 | 5,568,100 |
| 2019-01-03 | $7.62 | $7.74 | $7.56 | $7.61 | $4.19 | 2,323,100 |
| 2019-01-02 | $7.64 | $7.76 | $7.56 | $7.62 | $4.20 | 2,713,900 |
| 2019-01-01 | $7.61 | $7.61 | $7.61 | $7.61 | $4.19 | 0 |
| 2018-12-31 | $7.61 | $7.61 | $7.61 | $7.61 | $4.19 | 0 |
| 2018-12-28 | $7.48 | $7.67 | $7.45 | $7.61 | $4.19 | 3,708,330 |
| 2018-12-27 | $7.86 | $7.86 | $7.40 | $7.45 | $4.10 | 4,413,490 |
| 2018-12-26 | $7.88 | $7.88 | $7.88 | $7.88 | $4.34 | 0 |
| 2018-12-25 | $7.88 | $7.88 | $7.88 | $7.88 | $4.34 | 0 |
| 2018-12-24 | $7.80 | $7.90 | $7.75 | $7.88 | $4.34 | 4,835,400 |
| 2018-12-21 | $7.60 | $7.85 | $7.59 | $7.81 | $4.30 | 4,730,700 |
| 2018-12-20 | $7.62 | $7.72 | $7.56 | $7.67 | $4.22 | 3,965,800 |
| 2018-12-19 | $7.69 | $7.75 | $7.55 | $7.57 | $4.17 | 4,273,200 |
| 2018-12-18 | $7.88 | $7.95 | $7.56 | $7.73 | $4.26 | 6,176,500 |
| 2018-12-17 | $7.86 | $7.92 | $7.74 | $7.91 | $4.35 | 2,477,670 |
| 2018-12-14 | $8.31 | $8.33 | $7.83 | $7.90 | $4.35 | 6,160,200 |
| 2018-12-13 | $8.22 | $8.43 | $8.17 | $8.32 | $4.58 | 3,792,850 |
| 2018-12-12 | $8.34 | $8.34 | $8.15 | $8.18 | $4.50 | 2,639,040 |
| 2018-12-11 | $8.23 | $8.28 | $8.19 | $8.26 | $4.55 | 2,084,600 |
| 2018-12-10 | $8.30 | $8.35 | $8.12 | $8.16 | $4.49 | 2,797,590 |
| 2018-12-07 | $8.36 | $8.44 | $8.32 | $8.36 | $4.60 | 2,161,200 |
| 2018-12-06 | $8.52 | $8.52 | $8.31 | $8.36 | $4.60 | 4,990,250 |
| 2018-12-05 | $8.54 | $8.62 | $8.43 | $8.57 | $4.72 | 5,356,500 |
| 2018-12-04 | $8.58 | $8.71 | $8.54 | $8.70 | $4.79 | 5,736,860 |
| 2018-12-03 | $8.63 | $8.73 | $8.50 | $8.59 | $4.73 | 8,718,960 |
| 2018-11-30 | $8.25 | $8.38 | $8.04 | $8.37 | $4.61 | 6,764,790 |
| 2018-11-29 | $8.74 | $8.75 | $8.26 | $8.28 | $4.56 | 9,889,600 |
| 2018-11-28 | $8.51 | $8.75 | $8.45 | $8.72 | $4.80 | 9,550,680 |
| 2018-11-27 | $8.45 | $8.58 | $8.35 | $8.53 | $4.70 | 6,971,400 |
| 2018-11-26 | $8.33 | $8.51 | $8.30 | $8.38 | $4.61 | 6,837,980 |
| 2018-11-23 | $8.98 | $9.06 | $8.37 | $8.39 | $4.62 | 14,540,220 |
| 2018-11-22 | $9.25 | $9.30 | $9.06 | $9.10 | $5.01 | 13,150,280 |
| 2018-11-21 | $9.26 | $9.50 | $8.95 | $9.39 | $5.17 | 25,652,540 |
| 2018-11-20 | $8.79 | $9.27 | $8.72 | $9.09 | $5.00 | 16,043,340 |
| 2018-11-19 | $8.83 | $9.00 | $8.66 | $8.96 | $4.93 | 13,658,640 |
| 2018-11-16 | $8.84 | $9.19 | $8.82 | $8.97 | $4.94 | 18,940,680 |
| 2018-11-15 | $8.51 | $8.94 | $8.43 | $8.61 | $4.74 | 16,686,560 |
| 2018-11-14 | $8.18 | $8.25 | $8.09 | $8.15 | $4.49 | 6,176,690 |
| 2018-11-13 | $7.93 | $8.25 | $7.89 | $8.20 | $4.51 | 7,802,360 |
| 2018-11-12 | $7.75 | $8.03 | $7.71 | $8.02 | $4.42 | 4,646,770 |
| 2018-11-09 | $7.75 | $7.80 | $7.70 | $7.76 | $4.27 | 2,164,200 |
| 2018-11-08 | $7.92 | $7.94 | $7.74 | $7.75 | $4.27 | 3,472,870 |
| 2018-11-07 | $7.88 | $8.00 | $7.83 | $7.86 | $4.33 | 5,259,300 |
| 2018-11-06 | $7.96 | $8.00 | $7.73 | $7.87 | $4.33 | 4,112,100 |
| 2018-11-05 | $8.05 | $8.16 | $7.86 | $8.03 | $4.42 | 6,517,550 |
| 2018-11-02 | $7.99 | $8.12 | $7.94 | $8.12 | $4.47 | 8,063,340 |
| 2018-11-01 | $7.98 | $8.09 | $7.87 | $7.94 | $4.37 | 6,302,430 |
| 2018-10-31 | $7.75 | $8.00 | $7.75 | $7.89 | $4.34 | 3,537,780 |
| 2018-10-30 | $7.65 | $7.86 | $7.56 | $7.80 | $4.29 | 2,523,360 |
| 2018-10-29 | $7.68 | $7.79 | $7.60 | $7.73 | $4.26 | 2,473,390 |
| 2018-10-26 | $7.69 | $7.84 | $7.66 | $7.69 | $4.23 | 2,562,000 |
| 2018-10-25 | $7.47 | $7.71 | $7.38 | $7.68 | $4.23 | 2,513,470 |
| 2018-10-24 | $7.68 | $7.84 | $7.62 | $7.73 | $4.26 | 2,094,390 |
| 2018-10-23 | $7.83 | $7.92 | $7.63 | $7.73 | $4.26 | 4,460,820 |
| 2018-10-22 | $7.56 | $8.18 | $7.50 | $7.92 | $4.36 | 6,976,810 |
| 2018-10-19 | $7.21 | $7.47 | $7.10 | $7.47 | $4.11 | 2,961,480 |
| 2018-10-18 | $7.39 | $7.44 | $7.22 | $7.22 | $3.97 | 2,065,450 |
| 2018-10-17 | $7.40 | $7.48 | $7.20 | $7.44 | $4.10 | 2,627,390 |
| 2018-10-16 | $7.47 | $7.62 | $7.20 | $7.26 | $4.00 | 2,856,420 |
| 2018-10-15 | $7.65 | $7.76 | $7.46 | $7.47 | $4.11 | 4,244,950 |
| 2018-10-12 | $7.53 | $7.88 | $7.42 | $7.78 | $4.28 | 4,887,480 |
| 2018-10-11 | $8.10 | $8.24 | $7.60 | $7.65 | $4.21 | 6,554,780 |
| 2018-10-10 | $8.23 | $8.70 | $8.10 | $8.44 | $4.65 | 6,089,590 |
| 2018-10-09 | $8.00 | $8.36 | $7.97 | $8.31 | $4.58 | 4,810,280 |
| 2018-10-08 | $8.27 | $8.27 | $7.96 | $8.01 | $4.41 | 3,032,400 |
| 2018-10-05 | $8.35 | $8.35 | $8.35 | $8.35 | $4.60 | 0 |
| 2018-10-04 | $8.35 | $8.35 | $8.35 | $8.35 | $4.60 | 0 |
| 2018-10-03 | $8.35 | $8.35 | $8.35 | $8.35 | $4.60 | 0 |
| 2018-10-02 | $8.35 | $8.35 | $8.35 | $8.35 | $4.60 | 0 |
| 2018-10-01 | $8.35 | $8.35 | $8.35 | $8.35 | $4.60 | 0 |
| 2018-09-28 | $8.32 | $8.44 | $8.26 | $8.35 | $4.60 | 2,759,700 |
| 2018-09-27 | $8.51 | $8.52 | $8.26 | $8.26 | $4.55 | 3,603,500 |
| 2018-09-26 | $8.57 | $8.65 | $8.47 | $8.54 | $4.70 | 4,048,400 |
| 2018-09-25 | $8.48 | $8.57 | $8.41 | $8.47 | $4.66 | 2,374,280 |
| 2018-09-24 | $8.53 | $8.53 | $8.53 | $8.53 | $4.70 | 0 |
| 2018-09-21 | $8.39 | $8.65 | $8.32 | $8.53 | $4.70 | 3,182,400 |
| 2018-09-20 | $8.35 | $8.41 | $8.32 | $8.32 | $4.58 | 1,972,880 |
| 2018-09-19 | $8.23 | $8.45 | $8.21 | $8.35 | $4.60 | 3,585,920 |
| 2018-09-18 | $8.13 | $8.32 | $8.04 | $8.28 | $4.56 | 3,186,740 |
| 2018-09-17 | $8.40 | $8.40 | $8.07 | $8.11 | $4.46 | 3,927,790 |
| 2018-09-14 | $8.58 | $8.58 | $8.45 | $8.45 | $4.65 | 2,356,620 |
| 2018-09-13 | $8.60 | $8.65 | $8.46 | $8.57 | $4.72 | 2,953,380 |
| 2018-09-12 | $8.50 | $8.62 | $8.38 | $8.53 | $4.70 | 2,584,080 |
| 2018-09-11 | $8.60 | $8.66 | $8.43 | $8.47 | $4.66 | 3,062,810 |
| 2018-09-10 | $8.80 | $8.92 | $8.56 | $8.61 | $4.74 | 3,505,740 |
| 2018-09-07 | $9.15 | $9.27 | $8.85 | $8.87 | $4.88 | 4,727,120 |
| 2018-09-06 | $9.12 | $9.30 | $9.11 | $9.15 | $5.04 | 2,193,900 |
| 2018-09-05 | $9.32 | $9.38 | $9.14 | $9.17 | $5.05 | 2,361,300 |
| 2018-09-04 | $9.31 | $9.45 | $9.20 | $9.38 | $5.16 | 3,751,300 |
| 2018-09-03 | $9.22 | $9.38 | $9.12 | $9.37 | $5.16 | 2,412,800 |
| 2018-08-31 | $9.50 | $9.58 | $9.35 | $9.38 | $5.16 | 1,822,840 |
| 2018-08-30 | $9.69 | $9.74 | $9.41 | $9.44 | $5.20 | 2,416,730 |
| 2018-08-29 | $9.75 | $9.80 | $9.62 | $9.69 | $5.33 | 2,576,400 |
| 2018-08-28 | $9.70 | $9.80 | $9.69 | $9.79 | $5.39 | 2,557,860 |
| 2018-08-27 | $9.50 | $9.80 | $9.50 | $9.73 | $5.36 | 3,258,400 |
| 2018-08-24 | $9.60 | $9.66 | $9.52 | $9.54 | $5.25 | 1,614,030 |
| 2018-08-23 | $9.42 | $9.63 | $9.42 | $9.58 | $5.27 | 2,418,830 |
| 2018-08-22 | $9.57 | $9.62 | $9.38 | $9.41 | $5.18 | 1,916,290 |
| 2018-08-21 | $9.48 | $9.68 | $9.39 | $9.61 | $5.29 | 2,897,910 |
| 2018-08-20 | $9.48 | $9.54 | $9.18 | $9.52 | $5.24 | 3,345,690 |
| 2018-08-17 | $9.80 | $9.88 | $9.42 | $9.48 | $5.22 | 3,871,070 |
| 2018-08-16 | $9.73 | $9.92 | $9.67 | $9.75 | $5.37 | 2,646,920 |
| 2018-08-15 | $10.10 | $10.15 | $9.75 | $9.82 | $5.41 | 3,563,090 |
| 2018-08-14 | $10.16 | $10.22 | $10.07 | $10.12 | $5.57 | 2,525,100 |
| 2018-08-13 | $10.01 | $10.26 | $9.95 | $10.22 | $5.63 | 3,608,480 |
| 2018-08-10 | $10.05 | $10.16 | $10.00 | $10.13 | $5.58 | 2,881,990 |
| 2018-08-09 | $9.78 | $10.20 | $9.74 | $10.09 | $5.55 | 6,645,110 |
| 2018-08-08 | $10.05 | $10.05 | $9.75 | $9.78 | $5.38 | 3,007,920 |
| 2018-08-07 | $9.80 | $10.00 | $9.68 | $10.00 | $5.51 | 3,199,750 |
| 2018-08-06 | $9.72 | $9.85 | $9.57 | $9.69 | $5.33 | 2,327,940 |
| 2018-08-03 | $9.82 | $9.92 | $9.68 | $9.71 | $5.35 | 2,826,250 |
| 2018-08-02 | $10.04 | $10.09 | $9.64 | $9.88 | $5.44 | 4,907,620 |
| 2018-08-01 | $10.38 | $10.44 | $10.02 | $10.10 | $5.56 | 5,082,620 |
| 2018-07-31 | $10.28 | $10.37 | $10.22 | $10.31 | $5.68 | 2,758,530 |
| 2018-07-30 | $10.69 | $10.69 | $10.26 | $10.33 | $5.69 | 5,383,710 |
| 2018-07-27 | $10.52 | $10.74 | $10.52 | $10.63 | $5.85 | 4,412,240 |
| 2018-07-26 | $10.78 | $10.78 | $10.51 | $10.56 | $5.81 | 5,108,430 |
| 2018-07-25 | $10.83 | $10.97 | $10.70 | $10.75 | $5.92 | 6,754,420 |
| 2018-07-24 | $10.80 | $10.95 | $10.66 | $10.87 | $5.98 | 8,990,940 |
| 2018-07-23 | $10.71 | $10.94 | $10.63 | $10.77 | $5.93 | 7,627,100 |
| 2018-07-20 | $10.68 | $10.81 | $10.52 | $10.74 | $5.91 | 7,402,940 |
| 2018-07-19 | $10.49 | $10.85 | $10.42 | $10.67 | $5.87 | 9,742,170 |
| 2018-07-18 | $10.68 | $10.86 | $10.43 | $10.45 | $5.75 | 8,559,580 |
| 2018-07-17 | $10.32 | $10.90 | $10.29 | $10.74 | $5.91 | 11,770,820 |
| 2018-07-16 | $10.50 | $10.52 | $10.24 | $10.30 | $5.67 | 11,468,290 |
| 2018-07-13 | $10.48 | $10.77 | $10.42 | $10.75 | $5.92 | 7,725,810 |
| 2018-07-12 | $10.06 | $10.52 | $10.02 | $10.47 | $5.76 | 6,227,910 |
| 2018-07-11 | $10.18 | $10.18 | $9.85 | $10.06 | $5.54 | 4,768,020 |
| 2018-07-10 | $10.23 | $10.34 | $10.17 | $10.33 | $5.69 | 4,129,260 |
| 2018-07-09 | $9.97 | $10.23 | $9.93 | $10.21 | $5.62 | 4,346,010 |
| 2018-07-06 | $9.90 | $10.15 | $9.65 | $9.94 | $5.47 | 6,694,460 |
| 2018-07-05 | $10.09 | $10.18 | $9.86 | $9.87 | $5.43 | 4,401,910 |
| 2018-07-04 | $10.50 | $10.50 | $9.97 | $10.09 | $5.55 | 5,845,440 |
| 2018-07-03 | $10.38 | $10.58 | $10.12 | $10.57 | $5.82 | 5,778,060 |
| 2018-07-02 | $10.60 | $10.64 | $10.27 | $10.38 | $5.71 | 5,386,810 |
| 2018-06-29 | $10.30 | $10.74 | $10.28 | $10.72 | $5.90 | 5,214,290 |
| 2018-06-28 | $10.28 | $10.53 | $10.28 | $10.38 | $5.71 | 5,272,270 |
| 2018-06-27 | $10.36 | $10.41 | $10.25 | $10.35 | $5.70 | 4,498,330 |
| 2018-06-26 | $10.01 | $10.42 | $9.91 | $10.36 | $5.70 | 4,792,030 |
| 2018-06-25 | $10.37 | $10.48 | $10.04 | $10.10 | $5.56 | 3,593,510 |
| 2018-06-22 | $9.91 | $10.31 | $9.86 | $10.27 | $5.65 | 3,821,080 |
| 2018-06-21 | $10.12 | $10.26 | $9.90 | $9.93 | $5.47 | 3,544,570 |
| 2018-06-20 | $9.83 | $10.21 | $9.78 | $10.11 | $5.57 | 3,939,840 |
| 2018-06-19 | $10.43 | $10.56 | $9.68 | $9.83 | $5.41 | 5,221,560 |
| 2018-06-18 | $10.70 | $10.70 | $10.70 | $10.70 | $5.89 | 0 |
| 2018-06-15 | $11.07 | $11.12 | $10.69 | $10.70 | $5.89 | 4,306,930 |
| 2018-06-14 | $11.04 | $11.20 | $10.96 | $11.09 | $6.11 | 2,096,090 |
| 2018-06-13 | $11.30 | $11.31 | $11.05 | $11.05 | $6.08 | 3,217,490 |
| 2018-06-12 | $11.15 | $11.35 | $11.04 | $11.33 | $6.24 | 3,192,790 |
| 2018-06-11 | $11.37 | $11.42 | $11.01 | $11.15 | $6.14 | 4,495,680 |
| 2018-06-08 | $11.22 | $11.60 | $11.17 | $11.49 | $6.33 | 5,592,640 |
| 2018-06-07 | $11.42 | $11.48 | $11.20 | $11.23 | $6.18 | 2,716,210 |
| 2018-06-06 | $11.38 | $11.50 | $11.29 | $11.38 | $6.27 | 4,716,880 |
| 2018-06-05 | $11.02 | $11.34 | $11.02 | $11.32 | $6.23 | 3,958,610 |
| 2018-06-04 | $11.10 | $11.13 | $10.94 | $11.06 | $6.09 | 3,606,420 |
| 2018-06-01 | $11.04 | $11.09 | $10.79 | $10.89 | $6.00 | 5,057,340 |
| 2018-05-31 | $11.13 | $11.24 | $10.93 | $11.16 | $6.14 | 6,033,610 |
| 2018-05-30 | $11.45 | $11.50 | $10.93 | $10.99 | $6.05 | 8,649,280 |
| 2018-05-29 | $12.05 | $12.18 | $11.66 | $11.69 | $6.44 | 8,099,900 |
| 2018-05-28 | $12.15 | $12.27 | $11.99 | $12.04 | $6.63 | 7,069,400 |
| 2018-05-25 | $12.80 | $12.81 | $12.04 | $12.15 | $6.69 | 13,168,290 |
| 2018-05-24 | $12.85 | $13.04 | $12.68 | $12.90 | $7.07 | 6,878,910 |
| 2018-05-23 | $12.81 | $13.13 | $12.68 | $12.81 | $7.02 | 10,253,020 |
| 2018-05-22 | $12.59 | $12.97 | $12.49 | $12.88 | $7.06 | 11,910,400 |
| 2018-05-21 | $12.66 | $12.84 | $12.57 | $12.58 | $6.90 | 11,470,410 |
| 2018-05-18 | $12.33 | $12.69 | $12.33 | $12.60 | $6.91 | 8,842,450 |
| 2018-05-17 | $12.35 | $12.43 | $12.20 | $12.29 | $6.74 | 4,279,450 |
| 2018-05-16 | $12.51 | $12.59 | $12.35 | $12.43 | $6.82 | 5,268,150 |
| 2018-05-15 | $11.98 | $12.60 | $11.97 | $12.56 | $6.89 | 8,497,190 |
| 2018-05-14 | $12.11 | $12.18 | $11.95 | $12.02 | $6.59 | 4,863,100 |
| 2018-05-11 | $12.42 | $12.49 | $12.06 | $12.11 | $6.64 | 6,668,600 |
| 2018-05-10 | $12.61 | $12.64 | $12.28 | $12.40 | $6.80 | 8,541,340 |
| 2018-05-09 | $12.41 | $12.64 | $12.28 | $12.61 | $6.91 | 7,692,330 |
| 2018-05-08 | $12.32 | $12.49 | $12.22 | $12.41 | $6.80 | 7,901,470 |
| 2018-05-07 | $11.97 | $12.42 | $11.93 | $12.38 | $6.79 | 9,136,600 |
| 2018-05-04 | $12.07 | $12.15 | $11.87 | $11.91 | $6.53 | 5,618,790 |
| 2018-05-03 | $11.91 | $12.18 | $11.63 | $12.13 | $6.65 | 10,033,960 |
| 2018-05-02 | $12.64 | $12.64 | $11.86 | $12.01 | $6.58 | 12,203,990 |
| 2018-05-01 | $12.62 | $12.62 | $12.62 | $12.62 | $6.92 | 0 |
| 2018-04-30 | $12.62 | $12.62 | $12.62 | $12.62 | $6.92 | 0 |
| 2018-04-27 | $12.58 | $12.76 | $12.34 | $12.62 | $6.92 | 9,274,440 |
| 2018-04-26 | $12.52 | $12.85 | $12.40 | $12.44 | $6.82 | 11,711,460 |
| 2018-04-25 | $12.26 | $12.73 | $12.21 | $12.52 | $6.86 | 11,649,850 |
| 2018-04-24 | $11.77 | $12.36 | $11.62 | $12.34 | $6.77 | 10,547,000 |
| 2018-04-23 | $12.08 | $12.37 | $11.52 | $11.76 | $6.45 | 9,890,460 |
| 2018-04-20 | $12.26 | $12.59 | $12.00 | $12.15 | $6.66 | 10,874,620 |
| 2018-04-19 | $12.43 | $12.51 | $12.30 | $12.31 | $6.75 | 8,141,920 |
| 2018-04-18 | $12.09 | $12.59 | $11.89 | $12.52 | $6.86 | 10,891,900 |
| 2018-04-17 | $12.45 | $12.50 | $11.93 | $11.96 | $6.56 | 6,759,060 |
| 2018-04-16 | $12.10 | $12.54 | $12.08 | $12.40 | $6.80 | 7,285,630 |
| 2018-04-13 | $12.26 | $12.37 | $12.14 | $12.16 | $6.67 | 5,384,920 |
| 2018-04-12 | $12.45 | $12.53 | $12.14 | $12.15 | $6.66 | 6,858,780 |
| 2018-04-11 | $12.53 | $12.62 | $12.39 | $12.53 | $6.87 | 7,219,740 |
| 2018-04-10 | $12.44 | $12.65 | $12.21 | $12.51 | $6.86 | 11,141,030 |
| 2018-04-09 | $12.59 | $12.78 | $12.29 | $12.49 | $6.85 | 18,836,820 |
| 2018-04-06 | $12.73 | $12.73 | $12.73 | $12.73 | $6.98 | 0 |
| 2018-04-05 | $12.73 | $12.73 | $12.73 | $12.73 | $6.98 | 0 |
| 2018-04-04 | $13.23 | $13.23 | $12.50 | $12.73 | $6.98 | 36,821,030 |
| 2018-04-03 | $11.80 | $12.14 | $11.61 | $12.03 | $6.60 | 10,330,590 |
| 2018-04-02 | $12.05 | $12.19 | $11.88 | $12.00 | $6.58 | 11,274,500 |
| 2018-03-30 | $11.26 | $12.12 | $11.26 | $12.02 | $6.59 | 14,670,830 |
| 2018-03-29 | $11.21 | $11.39 | $11.08 | $11.21 | $6.15 | 4,766,090 |
| 2018-03-28 | $11.01 | $11.25 | $10.91 | $11.16 | $6.12 | 5,822,240 |
| 2018-03-27 | $11.00 | $11.32 | $10.88 | $11.24 | $6.16 | 7,333,360 |
| 2018-03-26 | $10.33 | $10.92 | $10.33 | $10.86 | $5.95 | 6,334,660 |
| 2018-03-23 | $11.25 | $11.43 | $10.58 | $10.59 | $5.81 | 12,641,460 |
| 2018-03-22 | $11.78 | $11.91 | $11.60 | $11.76 | $6.45 | 8,415,670 |
| 2018-03-21 | $12.37 | $12.57 | $11.71 | $11.88 | $6.51 | 15,653,380 |
| 2018-03-20 | $11.64 | $12.10 | $11.60 | $12.10 | $6.63 | 7,900,600 |
| 2018-03-19 | $11.56 | $12.06 | $11.51 | $11.84 | $6.49 | 6,180,300 |
| 2018-03-16 | $11.80 | $11.84 | $11.54 | $11.56 | $6.34 | 4,263,920 |
| 2018-03-15 | $11.60 | $11.87 | $11.43 | $11.84 | $6.49 | 6,041,800 |
| 2018-03-14 | $11.84 | $12.02 | $11.61 | $11.62 | $6.37 | 7,058,880 |
| 2018-03-13 | $11.79 | $12.38 | $11.69 | $11.99 | $6.57 | 14,239,450 |
| 2018-03-12 | $11.69 | $12.08 | $11.67 | $11.83 | $6.49 | 11,227,080 |
| 2018-03-09 | $11.20 | $11.66 | $11.17 | $11.60 | $6.36 | 9,292,130 |
| 2018-03-08 | $11.22 | $11.27 | $11.11 | $11.26 | $6.17 | 4,115,080 |
| 2018-03-07 | $11.10 | $11.32 | $11.04 | $11.20 | $6.14 | 6,341,130 |
| 2018-03-06 | $11.21 | $11.42 | $11.11 | $11.14 | $6.11 | 6,805,760 |
| 2018-03-05 | $11.20 | $11.29 | $11.08 | $11.29 | $6.19 | 5,446,830 |
| 2018-03-02 | $11.37 | $11.52 | $11.01 | $11.15 | $6.11 | 9,536,430 |
| 2018-03-01 | $10.80 | $11.38 | $10.75 | $11.37 | $6.23 | 10,675,580 |
| 2018-02-28 | $10.72 | $11.12 | $10.58 | $10.93 | $5.99 | 8,687,090 |
| 2018-02-27 | $10.75 | $10.97 | $10.60 | $10.84 | $5.94 | 7,011,660 |
| 2018-02-26 | $10.46 | $10.83 | $10.41 | $10.73 | $5.88 | 8,443,630 |
| 2018-02-23 | $10.26 | $10.33 | $10.14 | $10.28 | $5.64 | 3,725,140 |
| 2018-02-22 | $10.17 | $10.34 | $10.14 | $10.29 | $5.64 | 3,618,210 |
| 2018-02-21 | $10.10 | $10.10 | $10.10 | $10.10 | $5.54 | 0 |
| 2018-02-20 | $10.10 | $10.10 | $10.10 | $10.10 | $5.54 | 0 |
| 2018-02-19 | $10.10 | $10.10 | $10.10 | $10.10 | $5.54 | 0 |
| 2018-02-16 | $10.10 | $10.10 | $10.10 | $10.10 | $5.54 | 0 |
| 2018-02-15 | $10.10 | $10.10 | $10.10 | $10.10 | $5.54 | 0 |
| 2018-02-14 | $10.25 | $10.28 | $10.01 | $10.10 | $5.54 | 3,370,800 |
| 2018-02-13 | $10.51 | $10.54 | $10.11 | $10.19 | $5.59 | 5,664,740 |
| 2018-02-12 | $10.26 | $10.56 | $10.21 | $10.45 | $5.73 | 5,632,840 |
| 2018-02-09 | $10.07 | $10.50 | $9.96 | $10.18 | $5.58 | 6,505,670 |
| 2018-02-08 | $10.13 | $10.45 | $10.00 | $10.38 | $5.69 | 5,516,830 |
| 2018-02-07 | $10.00 | $10.26 | $9.68 | $10.07 | $5.52 | 7,484,580 |
| 2018-02-06 | $10.10 | $10.31 | $9.71 | $9.71 | $5.32 | 7,106,210 |
| 2018-02-05 | $10.45 | $10.59 | $10.22 | $10.39 | $5.70 | 6,864,910 |
| 2018-02-02 | $11.50 | $11.68 | $10.50 | $10.73 | $5.88 | 12,932,130 |
| 2018-02-01 | $11.84 | $12.05 | $11.52 | $11.62 | $6.37 | 8,279,910 |
| 2018-01-31 | $12.13 | $12.24 | $11.69 | $11.74 | $6.44 | 8,213,290 |
| 2018-01-30 | $12.23 | $12.29 | $12.05 | $12.19 | $6.68 | 6,104,000 |
| 2018-01-29 | $11.97 | $12.37 | $11.97 | $12.20 | $6.69 | 9,435,850 |
| 2018-01-26 | $12.00 | $12.34 | $11.95 | $12.07 | $6.62 | 10,908,720 |
| 2018-01-25 | $11.79 | $12.53 | $11.74 | $11.91 | $6.53 | 15,678,140 |
| 2018-01-24 | $11.30 | $11.89 | $11.26 | $11.82 | $6.48 | 13,441,030 |
| 2018-01-23 | $11.40 | $11.47 | $11.26 | $11.35 | $6.22 | 3,946,850 |
| 2018-01-22 | $11.11 | $11.59 | $10.98 | $11.46 | $6.28 | 8,709,510 |
| 2018-01-19 | $11.43 | $11.44 | $11.14 | $11.18 | $6.13 | 6,473,380 |
| 2018-01-18 | $11.63 | $11.66 | $11.36 | $11.41 | $6.26 | 12,415,020 |
| 2018-01-17 | $11.23 | $11.66 | $10.95 | $11.66 | $6.39 | 7,809,890 |
| 2018-01-16 | $11.16 | $11.26 | $11.14 | $11.19 | $6.14 | 3,285,350 |
| 2018-01-15 | $11.65 | $11.67 | $11.08 | $11.28 | $6.18 | 5,395,380 |
| 2018-01-12 | $11.91 | $11.92 | $11.61 | $11.66 | $6.39 | 3,903,180 |
| 2018-01-11 | $11.53 | $11.97 | $11.51 | $11.92 | $6.54 | 4,871,510 |
| 2018-01-10 | $11.58 | $11.69 | $11.50 | $11.58 | $6.35 | 2,702,690 |
| 2018-01-09 | $11.69 | $11.72 | $11.59 | $11.64 | $6.38 | 2,229,760 |
| 2018-01-08 | $11.69 | $11.79 | $11.56 | $11.75 | $6.44 | 2,848,640 |
| 2018-01-05 | $11.70 | $11.81 | $11.69 | $11.76 | $6.45 | 3,073,610 |
| 2018-01-04 | $11.65 | $11.76 | $11.52 | $11.73 | $6.43 | 3,486,460 |
| 2018-01-03 | $11.75 | $11.75 | $11.56 | $11.65 | $6.39 | 4,818,840 |
| 2018-01-02 | $11.44 | $11.67 | $11.32 | $11.65 | $6.39 | 4,087,960 |
| 2018-01-01 | $11.34 | $11.34 | $11.34 | $11.34 | $6.22 | 0 |
| 2017-12-29 | $11.30 | $11.34 | $11.21 | $11.34 | $6.22 | 2,107,930 |
| 2017-12-28 | $11.22 | $11.35 | $11.22 | $11.28 | $6.18 | 1,816,080 |
| 2017-12-27 | $11.36 | $11.37 | $11.16 | $11.21 | $6.15 | 2,338,870 |
| 2017-12-26 | $11.26 | $11.34 | $11.20 | $11.30 | $6.20 | 1,995,180 |
| 2017-12-25 | $11.39 | $11.45 | $11.20 | $11.20 | $6.14 | 2,091,110 |
| 2017-12-22 | $11.49 | $11.53 | $11.34 | $11.39 | $6.24 | 1,862,220 |
| 2017-12-21 | $11.35 | $11.54 | $11.27 | $11.45 | $6.28 | 1,872,350 |
| 2017-12-20 | $11.54 | $11.55 | $11.32 | $11.45 | $6.28 | 2,313,340 |
| 2017-12-19 | $11.39 | $11.57 | $11.36 | $11.50 | $6.31 | 2,195,050 |
| 2017-12-18 | $11.71 | $11.75 | $11.31 | $11.34 | $6.22 | 2,890,710 |
| 2017-12-15 | $11.65 | $11.73 | $11.58 | $11.71 | $6.42 | 2,255,430 |
| 2017-12-14 | $11.71 | $11.78 | $11.60 | $11.65 | $6.39 | 2,330,260 |
| 2017-12-13 | $11.61 | $11.76 | $11.51 | $11.70 | $6.41 | 2,153,900 |
| 2017-12-12 | $11.85 | $11.86 | $11.58 | $11.68 | $6.40 | 3,133,960 |
| 2017-12-11 | $11.45 | $11.85 | $11.45 | $11.81 | $6.48 | 3,203,380 |
| 2017-12-08 | $11.40 | $11.65 | $11.37 | $11.54 | $6.33 | 2,797,670 |
| 2017-12-07 | $11.40 | $11.48 | $11.33 | $11.37 | $6.23 | 2,431,960 |
| 2017-12-06 | $11.17 | $11.45 | $11.06 | $11.42 | $6.26 | 3,779,130 |
| 2017-12-05 | $11.71 | $11.84 | $11.04 | $11.17 | $6.12 | 6,119,220 |
| 2017-12-04 | $12.10 | $12.18 | $11.80 | $11.82 | $6.48 | 5,678,980 |
| 2017-12-01 | $11.75 | $12.06 | $11.66 | $12.02 | $6.59 | 4,133,620 |
| 2017-11-30 | $11.83 | $11.95 | $11.72 | $11.72 | $6.43 | 2,611,520 |
| 2017-11-29 | $11.82 | $11.89 | $11.73 | $11.83 | $6.49 | 2,967,830 |
| 2017-11-28 | $11.69 | $11.89 | $11.49 | $11.89 | $6.52 | 4,823,990 |
| 2017-11-27 | $11.65 | $11.78 | $11.45 | $11.60 | $6.36 | 2,186,290 |
| 2017-11-24 | $11.66 | $11.85 | $11.58 | $11.69 | $6.41 | 2,132,250 |
| 2017-11-23 | $12.10 | $12.10 | $11.65 | $11.65 | $6.39 | 3,717,720 |
| 2017-11-22 | $11.92 | $12.13 | $11.82 | $12.06 | $6.61 | 3,772,480 |
| 2017-11-21 | $12.14 | $12.25 | $11.76 | $11.89 | $6.52 | 4,402,260 |
| 2017-11-20 | $12.30 | $12.40 | $11.98 | $12.15 | $6.66 | 4,500,410 |
| 2017-11-17 | $13.03 | $13.09 | $12.30 | $12.35 | $6.77 | 4,495,280 |
| 2017-11-16 | $13.04 | $13.15 | $12.90 | $13.06 | $7.16 | 2,429,400 |
| 2017-11-15 | $13.36 | $13.37 | $12.94 | $12.99 | $7.12 | 3,806,920 |
| 2017-11-14 | $13.58 | $13.61 | $13.36 | $13.40 | $7.35 | 3,972,800 |
| 2017-11-13 | $13.31 | $13.60 | $13.17 | $13.53 | $7.42 | 4,005,200 |
| 2017-11-10 | $13.25 | $13.39 | $13.17 | $13.31 | $7.30 | 2,439,490 |
| 2017-11-09 | $13.06 | $13.32 | $13.06 | $13.26 | $7.27 | 2,598,850 |
| 2017-11-08 | $12.99 | $13.26 | $12.91 | $13.05 | $7.16 | 3,125,300 |
| 2017-11-07 | $13.11 | $13.11 | $12.84 | $12.97 | $7.11 | 3,266,380 |
| 2017-11-06 | $12.91 | $13.19 | $12.50 | $13.12 | $7.19 | 5,097,370 |
| 2017-11-03 | $13.60 | $13.60 | $12.82 | $12.91 | $7.08 | 5,989,960 |
| 2017-11-02 | $13.54 | $13.76 | $13.46 | $13.50 | $7.40 | 3,886,320 |
| 2017-11-01 | $13.40 | $13.73 | $13.40 | $13.65 | $7.48 | 4,224,430 |
| 2017-10-31 | $13.56 | $13.63 | $13.33 | $13.49 | $7.40 | 4,257,940 |
| 2017-10-30 | $13.78 | $13.88 | $13.40 | $13.53 | $7.42 | 4,776,440 |
| 2017-10-27 | $13.88 | $14.06 | $13.70 | $13.71 | $7.52 | 2,880,530 |
| 2017-10-26 | $13.86 | $13.90 | $13.70 | $13.86 | $7.60 | 3,474,850 |
| 2017-10-25 | $13.73 | $13.89 | $13.66 | $13.80 | $7.57 | 2,299,470 |
| 2017-10-24 | $13.78 | $13.88 | $13.61 | $13.73 | $7.53 | 2,687,370 |
| 2017-10-23 | $13.64 | $13.93 | $13.64 | $13.92 | $7.63 | 4,608,320 |
| 2017-10-20 | $13.45 | $13.60 | $13.31 | $13.59 | $7.45 | 1,805,080 |
| 2017-10-19 | $13.38 | $13.53 | $13.32 | $13.40 | $7.35 | 2,544,400 |
| 2017-10-18 | $13.78 | $13.87 | $13.31 | $13.38 | $7.34 | 5,084,580 |
| 2017-10-17 | $13.75 | $13.95 | $13.70 | $13.80 | $7.57 | 3,421,570 |
| 2017-10-16 | $14.17 | $14.17 | $13.65 | $13.73 | $7.53 | 7,622,960 |
| 2017-10-13 | $14.01 | $14.28 | $14.01 | $14.25 | $7.81 | 3,816,520 |
| 2017-10-12 | $14.18 | $14.36 | $13.89 | $14.10 | $7.73 | 5,152,650 |
| 2017-10-11 | $14.56 | $14.66 | $14.10 | $14.15 | $7.76 | 7,153,920 |
| 2017-10-10 | $13.99 | $14.42 | $13.92 | $14.38 | $7.88 | 7,472,100 |
| 2017-10-09 | $14.05 | $14.17 | $13.89 | $13.99 | $7.67 | 4,254,740 |
| 2017-10-06 | $13.84 | $13.84 | $13.84 | $13.84 | $7.59 | 0 |
| 2017-10-05 | $13.84 | $13.84 | $13.84 | $13.84 | $7.59 | 0 |
| 2017-10-04 | $13.84 | $13.84 | $13.84 | $13.84 | $7.59 | 0 |
| 2017-10-03 | $13.84 | $13.84 | $13.84 | $13.84 | $7.59 | 0 |
| 2017-10-02 | $13.84 | $13.84 | $13.84 | $13.84 | $7.59 | 0 |
| 2017-09-29 | $13.75 | $13.89 | $13.75 | $13.84 | $7.59 | 2,513,250 |
| 2017-09-28 | $13.72 | $13.90 | $13.71 | $13.73 | $7.53 | 3,248,320 |
| 2017-09-27 | $13.59 | $13.75 | $13.50 | $13.69 | $7.51 | 3,400,870 |
| 2017-09-26 | $13.87 | $14.01 | $13.37 | $13.55 | $7.43 | 6,152,460 |
| 2017-09-25 | $13.84 | $14.17 | $13.81 | $13.87 | $7.60 | 4,591,210 |
| 2017-09-22 | $14.05 | $14.07 | $13.70 | $13.83 | $7.58 | 5,566,340 |
| 2017-09-21 | $14.22 | $14.52 | $14.14 | $14.14 | $7.75 | 7,264,140 |
| 2017-09-20 | $14.15 | $14.36 | $14.08 | $14.20 | $7.79 | 4,974,020 |
| 2017-09-19 | $14.04 | $14.33 | $14.03 | $14.20 | $7.79 | 6,416,090 |
| 2017-09-18 | $13.83 | $14.14 | $13.80 | $14.14 | $7.75 | 5,420,660 |
| 2017-09-15 | $14.02 | $14.12 | $13.76 | $13.85 | $7.59 | 5,367,970 |
| 2017-09-14 | $14.26 | $14.29 | $13.92 | $14.08 | $7.72 | 5,996,500 |
| 2017-09-13 | $14.40 | $14.54 | $14.14 | $14.25 | $7.81 | 5,810,030 |
| 2017-09-12 | $14.54 | $14.60 | $14.28 | $14.43 | $7.91 | 8,404,290 |
| 2017-09-11 | $14.40 | $14.65 | $14.30 | $14.61 | $8.01 | 13,460,480 |
| 2017-09-08 | $13.91 | $14.46 | $13.86 | $14.45 | $7.92 | 12,918,470 |
| 2017-09-07 | $14.20 | $14.25 | $14.01 | $14.01 | $7.68 | 8,694,520 |
| 2017-09-06 | $13.65 | $14.16 | $13.62 | $14.15 | $7.76 | 9,119,190 |
| 2017-09-05 | $13.86 | $14.03 | $13.73 | $13.74 | $7.53 | 5,990,360 |
| 2017-09-04 | $14.10 | $14.10 | $13.86 | $13.92 | $7.63 | 7,024,840 |
| 2017-09-01 | $13.86 | $14.03 | $13.84 | $13.99 | $7.67 | 5,825,880 |
| 2017-08-31 | $13.86 | $14.09 | $13.78 | $13.84 | $7.59 | 6,806,220 |
| 2017-08-30 | $13.67 | $13.87 | $13.55 | $13.85 | $7.59 | 6,632,880 |
| 2017-08-29 | $13.60 | $13.71 | $13.50 | $13.54 | $7.42 | 3,796,650 |
| 2017-08-28 | $13.65 | $13.80 | $13.54 | $13.70 | $7.51 | 4,693,070 |
| 2017-08-25 | $13.41 | $13.60 | $13.36 | $13.49 | $7.40 | 3,310,100 |
| 2017-08-24 | $13.49 | $13.68 | $13.30 | $13.39 | $7.34 | 3,647,130 |
| 2017-08-23 | $13.65 | $13.73 | $13.50 | $13.56 | $7.43 | 3,178,060 |
| 2017-08-22 | $13.80 | $13.87 | $13.52 | $13.58 | $7.45 | 4,922,980 |
| 2017-08-21 | $13.86 | $13.88 | $13.70 | $13.87 | $7.60 | 4,021,150 |
| 2017-08-18 | $13.99 | $14.07 | $13.70 | $13.72 | $7.52 | 7,574,590 |
| 2017-08-17 | $14.17 | $14.18 | $13.93 | $14.11 | $7.74 | 8,832,580 |
| 2017-08-16 | $13.70 | $14.24 | $13.69 | $14.22 | $7.80 | 12,686,360 |
| 2017-08-15 | $13.65 | $13.87 | $13.55 | $13.72 | $7.52 | 7,337,590 |
| 2017-08-14 | $13.51 | $13.73 | $13.11 | $13.61 | $7.46 | 13,332,030 |
| 2017-08-11 | $13.98 | $14.39 | $13.78 | $13.90 | $7.62 | 12,570,820 |
| 2017-08-10 | $14.36 | $14.45 | $13.85 | $13.99 | $7.67 | 9,624,190 |
| 2017-08-09 | $14.29 | $14.78 | $14.21 | $14.32 | $7.85 | 15,498,890 |
| 2017-08-08 | $14.10 | $14.19 | $13.83 | $14.19 | $7.78 | 7,331,560 |
| 2017-08-07 | $13.76 | $14.24 | $13.76 | $14.08 | $7.72 | 7,024,250 |
| 2017-08-04 | $13.86 | $14.11 | $13.74 | $13.76 | $7.54 | 6,549,400 |
| 2017-08-03 | $13.74 | $14.25 | $13.73 | $13.89 | $7.62 | 10,540,680 |
| 2017-08-02 | $14.22 | $14.31 | $13.70 | $13.81 | $7.57 | 11,603,710 |
| 2017-08-01 | $14.38 | $14.68 | $14.13 | $14.16 | $7.76 | 13,963,350 |
| 2017-07-31 | $13.75 | $14.90 | $13.60 | $14.50 | $7.95 | 20,098,290 |
| 2017-07-28 | $14.18 | $14.54 | $13.82 | $13.84 | $7.59 | 18,595,030 |
| 2017-07-27 | $13.44 | $14.20 | $13.32 | $13.95 | $7.65 | 18,597,330 |
| 2017-07-26 | $13.30 | $13.45 | $13.16 | $13.33 | $7.31 | 6,200,540 |
| 2017-07-25 | $13.19 | $13.39 | $13.00 | $13.25 | $7.26 | 6,167,820 |
| 2017-07-24 | $12.53 | $13.17 | $12.53 | $13.15 | $7.21 | 6,557,540 |
| 2017-07-21 | $12.54 | $12.69 | $12.45 | $12.60 | $6.91 | 3,477,400 |
| 2017-07-20 | $12.61 | $12.93 | $12.52 | $12.54 | $6.88 | 4,524,300 |
| 2017-07-19 | $12.50 | $12.72 | $12.22 | $12.69 | $6.96 | 5,122,860 |
| 2017-07-18 | $12.38 | $12.57 | $12.18 | $12.46 | $6.83 | 4,121,880 |
| 2017-07-17 | $12.90 | $12.94 | $12.18 | $12.35 | $6.77 | 7,417,460 |
| 2017-07-14 | $12.95 | $13.18 | $12.93 | $13.00 | $7.13 | 4,432,700 |
| 2017-07-13 | $13.19 | $13.19 | $12.93 | $13.00 | $7.13 | 4,423,610 |
| 2017-07-12 | $13.30 | $13.35 | $12.95 | $13.16 | $7.22 | 5,515,480 |
| 2017-07-11 | $13.15 | $13.46 | $13.02 | $13.42 | $7.36 | 8,456,720 |
| 2017-07-10 | $13.74 | $14.10 | $13.20 | $13.23 | $7.25 | 13,544,730 |
| 2017-07-07 | $14.50 | $14.50 | $13.60 | $13.92 | $7.63 | 20,335,170 |
| 2017-07-06 | $13.12 | $13.56 | $13.09 | $13.41 | $7.35 | 7,462,980 |
| 2017-07-05 | $12.86 | $13.28 | $12.82 | $13.18 | $7.23 | 7,820,760 |
| 2017-07-04 | $12.88 | $12.99 | $12.73 | $12.93 | $7.09 | 5,141,360 |
| 2017-07-03 | $12.45 | $12.96 | $12.45 | $12.92 | $7.08 | 9,381,060 |
| 2017-06-30 | $12.33 | $12.33 | $12.33 | $12.33 | $6.76 | 0 |
| 2017-06-29 | $12.33 | $12.33 | $12.33 | $12.33 | $6.76 | 0 |
| 2017-06-28 | $12.13 | $12.50 | $12.04 | $12.33 | $6.76 | 3,668,610 |
| 2017-06-27 | $12.19 | $12.38 | $12.11 | $12.22 | $6.70 | 3,470,590 |
| 2017-06-26 | $11.80 | $12.19 | $11.79 | $12.19 | $6.68 | 3,983,900 |
| 2017-06-23 | $11.88 | $11.88 | $11.57 | $11.82 | $6.48 | 3,251,610 |
| 2017-06-22 | $12.15 | $12.24 | $11.81 | $11.82 | $6.48 | 3,523,410 |
| 2017-06-21 | $12.27 | $12.37 | $12.05 | $12.15 | $6.66 | 2,702,210 |
| 2017-06-20 | $12.16 | $12.37 | $12.12 | $12.26 | $6.72 | 3,720,280 |
| 2017-06-19 | $12.10 | $12.33 | $12.06 | $12.16 | $6.67 | 3,575,210 |
| 2017-06-16 | $12.20 | $12.34 | $11.98 | $12.10 | $6.63 | 5,806,440 |
| 2017-06-15 | $11.50 | $12.64 | $11.49 | $12.29 | $6.74 | 10,584,060 |
| 2017-06-14 | $11.42 | $11.53 | $11.35 | $11.49 | $6.30 | 2,610,100 |
| 2017-06-13 | $11.16 | $11.42 | $11.11 | $11.40 | $6.25 | 2,509,560 |
| 2017-06-12 | $11.39 | $11.41 | $11.09 | $11.13 | $6.10 | 3,719,990 |
| 2017-06-09 | $11.54 | $11.60 | $11.38 | $11.50 | $6.31 | 2,773,620 |
| 2017-06-08 | $11.68 | $11.82 | $11.54 | $11.55 | $6.33 | 3,706,090 |
| 2017-06-07 | $11.53 | $11.76 | $11.40 | $11.70 | $6.41 | 3,466,380 |
| 2017-06-06 | $11.35 | $11.58 | $11.24 | $11.51 | $6.31 | 3,354,160 |
| 2017-06-05 | $11.28 | $11.47 | $11.15 | $11.32 | $6.21 | 2,804,340 |
| 2017-06-02 | $11.10 | $11.23 | $10.82 | $11.19 | $6.14 | 3,029,230 |
| 2017-06-01 | $11.29 | $11.38 | $11.01 | $11.01 | $6.04 | 2,287,610 |
| 2017-05-31 | $11.40 | $11.68 | $11.29 | $11.29 | $6.19 | 2,874,710 |
| 2017-05-30 | $11.23 | $11.23 | $11.23 | $11.23 | $6.16 | 0 |
| 2017-05-29 | $11.23 | $11.23 | $11.23 | $11.23 | $6.16 | 0 |
| 2017-05-26 | $11.36 | $11.43 | $11.22 | $11.23 | $6.16 | 1,613,410 |
| 2017-05-25 | $11.25 | $11.48 | $10.96 | $11.36 | $6.23 | 2,180,930 |
| 2017-05-24 | $11.06 | $11.30 | $10.91 | $11.26 | $6.17 | 2,303,600 |
| 2017-05-23 | $11.90 | $11.96 | $11.04 | $11.09 | $6.08 | 3,692,170 |
| 2017-05-22 | $12.25 | $12.34 | $11.85 | $11.90 | $6.52 | 2,969,080 |
| 2017-05-19 | $12.37 | $12.48 | $12.30 | $12.34 | $6.77 | 1,479,300 |
| 2017-05-18 | $12.30 | $12.60 | $12.25 | $12.40 | $6.80 | 2,465,100 |
| 2017-05-17 | $12.38 | $12.73 | $12.34 | $12.44 | $6.82 | 4,523,090 |
| 2017-05-16 | $12.13 | $12.45 | $11.85 | $12.43 | $6.82 | 3,096,890 |
| 2017-05-15 | $12.10 | $12.29 | $12.08 | $12.17 | $6.67 | 1,675,150 |
| 2017-05-12 | $12.30 | $12.32 | $11.96 | $12.05 | $6.61 | 3,032,720 |
| 2017-05-11 | $13.01 | $13.13 | $11.85 | $12.33 | $6.76 | 5,986,480 |
| 2017-05-10 | $13.21 | $13.25 | $12.97 | $13.11 | $7.19 | 1,995,010 |
| 2017-05-09 | $12.99 | $13.27 | $12.91 | $13.21 | $7.24 | 1,605,320 |
| 2017-05-08 | $13.10 | $13.25 | $13.01 | $13.01 | $7.13 | 2,395,610 |
| 2017-05-05 | $13.76 | $13.80 | $13.19 | $13.20 | $7.24 | 3,624,070 |
| 2017-05-04 | $13.96 | $14.09 | $13.80 | $13.80 | $7.57 | 2,513,400 |
| 2017-05-03 | $13.91 | $14.09 | $13.82 | $14.03 | $7.69 | 2,649,310 |
| 2017-05-02 | $13.69 | $14.05 | $13.69 | $14.00 | $7.68 | 4,073,610 |
| 2017-05-01 | $13.69 | $13.69 | $13.69 | $13.69 | $7.51 | 0 |
| 2017-04-28 | $13.64 | $13.72 | $13.55 | $13.69 | $7.51 | 2,189,490 |
| 2017-04-27 | $13.45 | $13.73 | $13.24 | $13.59 | $7.45 | 2,828,560 |
| 2017-04-26 | $13.48 | $13.70 | $13.40 | $13.58 | $7.45 | 2,026,800 |
| 2017-04-25 | $13.02 | $13.53 | $13.02 | $13.43 | $7.36 | 3,087,010 |
| 2017-04-24 | $13.69 | $13.69 | $12.71 | $13.12 | $7.19 | 2,963,630 |
| 2017-04-21 | $13.61 | $13.76 | $13.55 | $13.67 | $7.50 | 2,274,140 |
| 2017-04-20 | $13.82 | $13.89 | $13.50 | $13.55 | $7.43 | 3,066,100 |
| 2017-04-19 | $13.75 | $13.92 | $13.53 | $13.87 | $7.60 | 2,969,270 |
| 2017-04-18 | $13.70 | $13.85 | $13.49 | $13.70 | $7.51 | 3,931,740 |
| 2017-04-17 | $13.89 | $14.14 | $13.68 | $13.79 | $7.56 | 2,870,610 |
| 2017-04-14 | $14.30 | $14.38 | $14.00 | $14.01 | $7.68 | 3,595,580 |
| 2017-04-13 | $14.40 | $14.50 | $14.28 | $14.34 | $7.86 | 2,988,790 |
| 2017-04-12 | $14.61 | $14.86 | $14.50 | $14.52 | $7.96 | 3,934,590 |
| 2017-04-11 | $14.79 | $15.07 | $14.46 | $14.81 | $8.12 | 8,011,580 |
| 2017-04-10 | $14.50 | $15.09 | $14.42 | $14.61 | $8.01 | 12,271,180 |
| 2017-04-07 | $13.96 | $14.10 | $13.80 | $14.03 | $7.69 | 2,671,170 |
| 2017-04-06 | $14.00 | $14.00 | $13.87 | $13.97 | $7.66 | 1,896,500 |
| 2017-04-05 | $13.52 | $13.93 | $13.52 | $13.90 | $7.62 | 2,549,270 |
| 2017-04-04 | $13.58 | $13.58 | $13.58 | $13.58 | $7.45 | 0 |
| 2017-04-03 | $13.58 | $13.58 | $13.58 | $13.58 | $7.45 | 0 |
| 2017-03-31 | $13.57 | $13.70 | $13.51 | $13.58 | $7.45 | 2,287,520 |
| 2017-03-30 | $13.96 | $14.02 | $13.48 | $13.55 | $7.43 | 4,417,010 |
| 2017-03-29 | $14.19 | $14.26 | $13.95 | $13.95 | $7.65 | 3,065,630 |
| 2017-03-28 | $14.27 | $14.35 | $14.14 | $14.16 | $7.76 | 2,740,520 |
| 2017-03-27 | $14.38 | $14.42 | $14.23 | $14.27 | $7.82 | 2,152,050 |
| 2017-03-24 | $14.51 | $14.60 | $14.21 | $14.38 | $7.88 | 4,033,950 |
| 2017-03-23 | $14.45 | $14.62 | $14.33 | $14.51 | $7.96 | 3,534,750 |
| 2017-03-22 | $14.78 | $14.86 | $14.49 | $14.49 | $7.94 | 4,829,960 |
| 2017-03-21 | $15.00 | $15.09 | $14.83 | $14.89 | $8.16 | 2,729,920 |
| 2017-03-20 | $14.75 | $15.00 | $14.75 | $14.99 | $8.22 | 3,220,510 |
| 2017-03-17 | $15.06 | $15.12 | $14.80 | $14.80 | $8.11 | 4,391,200 |
| 2017-03-16 | $14.90 | $15.09 | $14.86 | $15.01 | $8.23 | 4,564,910 |
| 2017-03-15 | $14.94 | $15.00 | $14.84 | $14.86 | $8.15 | 2,830,390 |
| 2017-03-14 | $14.85 | $15.08 | $14.75 | $15.03 | $8.24 | 4,809,620 |
| 2017-03-13 | $14.78 | $14.83 | $14.57 | $14.79 | $8.11 | 4,599,600 |
| 2017-03-10 | $15.15 | $15.15 | $14.91 | $14.91 | $8.17 | 3,468,400 |
| 2017-03-09 | $14.96 | $15.16 | $14.95 | $15.09 | $8.27 | 4,893,530 |
| 2017-03-08 | $15.07 | $15.23 | $14.92 | $15.03 | $8.24 | 4,440,200 |
| 2017-03-07 | $14.93 | $15.10 | $14.92 | $15.05 | $8.25 | 5,732,700 |
| 2017-03-06 | $14.79 | $15.15 | $14.79 | $14.93 | $8.19 | 5,741,350 |
| 2017-03-03 | $14.58 | $14.73 | $14.44 | $14.62 | $8.02 | 3,137,530 |
| 2017-03-02 | $14.88 | $14.93 | $14.63 | $14.66 | $8.04 | 3,903,830 |
| 2017-03-01 | $14.74 | $14.95 | $14.58 | $14.90 | $8.17 | 5,364,560 |
| 2017-02-28 | $14.66 | $14.80 | $14.50 | $14.64 | $8.03 | 4,523,780 |
| 2017-02-27 | $15.02 | $15.09 | $14.71 | $14.73 | $8.08 | 4,464,020 |
| 2017-02-24 | $14.85 | $15.00 | $14.73 | $14.99 | $8.22 | 4,333,300 |
| 2017-02-23 | $14.69 | $14.92 | $14.60 | $14.89 | $8.16 | 5,277,760 |
| 2017-02-22 | $14.88 | $14.89 | $14.56 | $14.75 | $8.09 | 4,489,220 |
| 2017-02-21 | $14.60 | $14.93 | $14.60 | $14.85 | $8.14 | 4,767,220 |
| 2017-02-20 | $14.70 | $14.93 | $14.59 | $14.71 | $8.07 | 4,681,960 |
| 2017-02-17 | $15.26 | $15.26 | $14.51 | $14.60 | $8.00 | 9,700,230 |
| 2017-02-16 | $15.12 | $15.34 | $15.03 | $15.21 | $8.34 | 5,333,500 |
| 2017-02-15 | $15.70 | $15.70 | $15.18 | $15.20 | $8.33 | 11,090,750 |
| 2017-02-14 | $15.86 | $16.05 | $15.70 | $15.72 | $8.62 | 6,021,070 |
| 2017-02-13 | $15.65 | $15.94 | $15.52 | $15.85 | $8.69 | 5,852,770 |
| 2017-02-10 | $16.24 | $16.30 | $15.62 | $15.75 | $8.64 | 14,136,390 |
| 2017-02-09 | $16.50 | $16.55 | $16.24 | $16.25 | $8.91 | 11,209,700 |
| 2017-02-08 | $16.35 | $16.67 | $16.06 | $16.58 | $9.09 | 13,654,480 |
| 2017-02-07 | $16.48 | $16.57 | $16.11 | $16.38 | $8.98 | 11,362,720 |
| 2017-02-06 | $16.20 | $16.66 | $15.88 | $16.58 | $9.09 | 14,854,860 |
| 2017-02-03 | $16.10 | $16.48 | $16.01 | $16.30 | $8.94 | 10,390,880 |
| 2017-02-02 | $16.14 | $16.14 | $16.14 | $16.14 | $8.85 | 0 |
| 2017-02-01 | $16.14 | $16.14 | $16.14 | $16.14 | $8.85 | 0 |
| 2017-01-31 | $16.14 | $16.14 | $16.14 | $16.14 | $8.85 | 0 |
| 2017-01-30 | $16.14 | $16.14 | $16.14 | $16.14 | $8.85 | 0 |
| 2017-01-27 | $16.14 | $16.14 | $16.14 | $16.14 | $8.85 | 0 |
| 2017-01-26 | $16.22 | $16.40 | $15.89 | $16.14 | $8.85 | 12,276,860 |
| 2017-01-25 | $15.82 | $17.46 | $15.71 | $16.39 | $8.99 | 21,937,160 |
| 2017-01-24 | $16.32 | $16.32 | $15.68 | $15.87 | $8.70 | 12,826,900 |
| 2017-01-23 | $16.41 | $16.84 | $16.20 | $16.47 | $9.03 | 15,182,500 |
| 2017-01-20 | $15.85 | $17.15 | $15.52 | $16.68 | $9.15 | 25,385,440 |
| 2017-01-19 | $17.00 | $17.30 | $16.05 | $16.15 | $8.85 | 25,695,310 |
| 2017-01-18 | $17.48 | $17.48 | $16.59 | $16.98 | $9.31 | 38,097,700 |
| 2017-01-17 | $15.00 | $16.54 | $14.88 | $16.54 | $9.07 | 11,162,340 |
| 2017-01-16 | $15.53 | $16.50 | $14.00 | $15.04 | $8.25 | 15,123,290 |
| 2017-01-13 | $16.29 | $16.40 | $15.50 | $15.50 | $8.50 | 13,565,800 |
| 2017-01-12 | $16.60 | $16.87 | $15.83 | $16.44 | $9.01 | 26,317,580 |
| 2017-01-11 | $14.89 | $16.29 | $14.89 | $16.29 | $8.93 | 7,687,650 |
| 2017-01-10 | $15.19 | $15.26 | $14.80 | $14.81 | $8.12 | 7,890,470 |
| 2017-01-09 | $15.03 | $15.30 | $14.51 | $15.27 | $8.37 | 12,457,860 |
| 2017-01-06 | $15.91 | $17.17 | $15.59 | $15.73 | $8.62 | 25,977,670 |
| 2017-01-05 | $15.22 | $15.86 | $15.22 | $15.86 | $8.70 | 8,958,440 |
| 2017-01-04 | $14.42 | $14.42 | $14.42 | $14.42 | $7.91 | 0 |
| 2017-01-03 | $14.42 | $14.42 | $14.42 | $14.42 | $7.91 | 0 |
| 2017-01-02 | $14.42 | $14.42 | $14.42 | $14.42 | $7.91 | 0 |
| 2016-12-30 | $14.42 | $14.42 | $14.42 | $14.42 | $7.91 | 0 |
| 2016-12-29 | $14.42 | $14.42 | $14.42 | $14.42 | $7.91 | 0 |
| 2016-12-28 | $14.42 | $14.42 | $14.42 | $14.42 | $7.91 | 0 |
| 2016-12-27 | $14.40 | $14.60 | $14.26 | $14.42 | $7.91 | 4,481,710 |
| 2016-12-26 | $14.02 | $14.55 | $14.00 | $14.50 | $7.95 | 5,983,360 |
| 2016-12-23 | $14.23 | $14.45 | $13.81 | $14.00 | $7.68 | 3,201,860 |
| 2016-12-22 | $14.38 | $14.47 | $14.22 | $14.29 | $7.83 | 3,027,630 |
| 2016-12-21 | $14.34 | $14.63 | $14.29 | $14.38 | $7.88 | 3,994,980 |
| 2016-12-20 | $14.27 | $14.34 | $14.08 | $14.26 | $7.82 | 2,618,470 |
| 2016-12-19 | $14.08 | $14.34 | $13.92 | $14.19 | $7.78 | 3,544,570 |
| 2016-12-16 | $13.87 | $14.21 | $13.79 | $14.06 | $7.71 | 3,221,560 |
| 2016-12-15 | $13.55 | $14.07 | $13.55 | $13.84 | $7.59 | 3,219,400 |
| 2016-12-14 | $13.95 | $14.05 | $13.62 | $13.63 | $7.47 | 4,207,320 |
| 2016-12-13 | $13.58 | $14.13 | $13.50 | $14.00 | $7.68 | 4,557,610 |
| 2016-12-12 | $15.05 | $15.10 | $13.54 | $13.70 | $7.51 | 7,215,460 |
| 2016-12-09 | $15.14 | $15.22 | $14.99 | $15.04 | $8.25 | 2,525,780 |
| 2016-12-08 | $15.45 | $15.47 | $15.06 | $15.15 | $8.31 | 3,636,930 |
| 2016-12-07 | $15.29 | $15.49 | $15.22 | $15.45 | $8.47 | 2,949,860 |
| 2016-12-06 | $15.34 | $15.60 | $15.18 | $15.32 | $8.40 | 7,349,770 |
| 2016-12-05 | $14.70 | $15.49 | $14.70 | $15.33 | $8.41 | 7,153,430 |
| 2016-12-02 | $15.12 | $15.25 | $14.72 | $14.73 | $8.08 | 4,389,500 |
| 2016-12-01 | $15.05 | $15.30 | $15.02 | $15.12 | $8.29 | 3,526,710 |
| 2016-11-30 | $15.72 | $15.72 | $14.94 | $15.09 | $8.27 | 8,830,450 |
| 2016-11-29 | $16.13 | $16.20 | $15.74 | $15.74 | $8.63 | 5,328,960 |
| 2016-11-28 | $16.36 | $16.40 | $16.10 | $16.11 | $8.83 | 3,913,420 |
| 2016-11-25 | $16.50 | $16.68 | $15.91 | $16.35 | $8.96 | 6,614,730 |
| 2016-11-24 | $16.50 | $16.73 | $16.48 | $16.57 | $9.09 | 4,353,000 |
| 2016-11-23 | $16.77 | $16.87 | $16.50 | $16.54 | $9.07 | 5,654,610 |
| 2016-11-22 | $16.60 | $16.85 | $16.37 | $16.82 | $9.22 | 6,817,760 |
| 2016-11-21 | $16.42 | $16.66 | $16.40 | $16.49 | $9.04 | 4,702,360 |
| 2016-11-18 | $16.68 | $16.98 | $16.53 | $16.63 | $9.12 | 6,548,100 |
| 2016-11-17 | $16.86 | $16.86 | $16.50 | $16.59 | $9.10 | 6,296,680 |
| 2016-11-16 | $16.75 | $17.14 | $16.56 | $16.93 | $9.28 | 9,636,340 |
| 2016-11-15 | $17.01 | $17.15 | $16.54 | $16.71 | $9.16 | 11,033,510 |
| 2016-11-14 | $16.80 | $17.50 | $16.74 | $17.25 | $9.46 | 10,701,250 |
| 2016-11-11 | $16.79 | $16.94 | $16.64 | $16.84 | $9.23 | 6,517,070 |
| 2016-11-10 | $16.77 | $16.96 | $16.58 | $16.81 | $9.22 | 8,346,980 |
| 2016-11-09 | $17.05 | $17.05 | $16.33 | $16.59 | $9.10 | 14,333,530 |
| 2016-11-08 | $17.01 | $17.20 | $16.80 | $17.06 | $9.35 | 9,200,240 |
| 2016-11-07 | $17.69 | $17.69 | $16.98 | $17.01 | $9.33 | 13,096,700 |
| 2016-11-04 | $18.18 | $18.65 | $17.85 | $17.90 | $9.81 | 16,065,670 |
| 2016-11-03 | $17.65 | $18.88 | $17.40 | $18.38 | $10.08 | 25,836,210 |
| 2016-11-02 | $17.25 | $18.30 | $16.98 | $17.83 | $9.78 | 22,547,070 |
| 2016-11-01 | $17.16 | $17.56 | $17.06 | $17.38 | $9.53 | 9,140,870 |
| 2016-10-31 | $16.62 | $17.30 | $16.50 | $17.28 | $9.47 | 0 |
| 2016-10-28 | $17.38 | $17.57 | $16.90 | $16.93 | $9.28 | 7,900,260 |
| 2016-10-27 | $17.13 | $17.68 | $16.85 | $17.40 | $9.54 | 10,662,420 |
| 2016-10-26 | $17.69 | $17.70 | $16.90 | $17.07 | $9.36 | 15,502,940 |
| 2016-10-25 | $18.05 | $18.42 | $17.68 | $17.81 | $9.76 | 14,457,060 |
| 2016-10-24 | $17.60 | $18.40 | $17.53 | $18.26 | $10.01 | 16,905,640 |
| 2016-10-21 | $17.75 | $17.96 | $17.47 | $17.83 | $9.78 | 14,638,780 |
| 2016-10-20 | $17.97 | $17.97 | $17.42 | $17.57 | $9.63 | 18,104,570 |
| 2016-10-19 | $18.28 | $18.89 | $18.10 | $18.18 | $9.97 | 18,321,380 |
| 2016-10-18 | $17.87 | $18.35 | $17.85 | $18.29 | $10.03 | 15,555,560 |
| 2016-10-17 | $18.30 | $18.44 | $17.71 | $18.10 | $9.92 | 18,986,510 |
| 2016-10-14 | $19.00 | $19.08 | $18.08 | $18.20 | $9.98 | 23,954,830 |
| 2016-10-13 | $18.81 | $19.27 | $18.60 | $19.17 | $10.51 | 24,314,480 |
| 2016-10-12 | $19.35 | $19.53 | $18.81 | $18.89 | $10.36 | 33,691,530 |
| 2016-10-11 | $18.61 | $19.84 | $18.50 | $19.82 | $10.87 | 57,206,410 |
| 2016-10-10 | $16.58 | $18.04 | $16.48 | $18.04 | $9.89 | 25,080,900 |
| 2016-10-07 | $16.40 | $16.40 | $16.40 | $16.40 | $8.99 | 0 |
| 2016-10-06 | $16.40 | $16.40 | $16.40 | $16.40 | $8.99 | 0 |
| 2016-10-05 | $16.40 | $16.40 | $16.40 | $16.40 | $8.99 | 0 |
| 2016-10-04 | $16.40 | $16.40 | $16.40 | $16.40 | $8.99 | 0 |
| 2016-10-03 | $16.40 | $16.40 | $16.40 | $16.40 | $8.99 | 0 |
| 2016-09-30 | $16.88 | $17.16 | $16.32 | $16.40 | $8.99 | 18,622,610 |
| 2016-09-29 | $17.58 | $17.58 | $16.64 | $16.84 | $9.23 | 26,370,820 |
| 2016-09-28 | $17.13 | $18.60 | $17.05 | $17.50 | $9.59 | 37,013,730 |
| 2016-09-27 | $18.20 | $18.20 | $18.20 | $18.20 | $9.98 | 0 |
| 2016-09-26 | $18.20 | $18.20 | $18.20 | $18.20 | $9.98 | 0 |
| 2016-09-23 | $18.20 | $18.20 | $18.20 | $18.20 | $9.98 | 0 |
| 2016-09-22 | $18.20 | $18.20 | $18.20 | $18.20 | $9.98 | 0 |
| 2016-09-21 | $16.70 | $18.80 | $16.35 | $18.20 | $9.98 | 54,670,460 |
| 2016-09-20 | $16.60 | $17.60 | $16.03 | $17.09 | $9.37 | 52,147,830 |
| 2016-09-19 | $16.14 | $16.14 | $15.83 | $16.14 | $8.85 | 15,012,860 |
| 2016-09-16 | $14.67 | $14.67 | $14.67 | $14.67 | $8.04 | 0 |
| 2016-09-15 | $14.67 | $14.67 | $14.67 | $14.67 | $8.04 | 0 |
| 2016-09-14 | $14.67 | $14.67 | $14.67 | $14.67 | $8.04 | 1,069,400 |
| 2016-09-13 | $13.34 | $13.34 | $13.34 | $13.34 | $7.31 | 364,300 |
| 2016-09-12 | $12.13 | $12.13 | $12.13 | $12.13 | $6.65 | 153,990 |
| 2016-09-09 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-09-08 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-09-07 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-09-06 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-09-05 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-09-02 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-09-01 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-31 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-30 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-29 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-26 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-25 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-24 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-23 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-22 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-19 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-18 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-17 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-16 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-15 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-12 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-11 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-10 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-09 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-08 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-05 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-04 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-03 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-02 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-08-01 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-29 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-28 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-27 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-26 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-25 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-22 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-21 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-20 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-19 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-18 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-15 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-14 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-13 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-12 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-11 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-08 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-07 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-06 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-05 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-04 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-07-01 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-30 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-29 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-28 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-27 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-24 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-23 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-22 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-21 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-20 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-17 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-16 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-15 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-14 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-13 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-10 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-09 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-08 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-07 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-06 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-03 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-02 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-06-01 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-31 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-30 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-27 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-26 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-25 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-24 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-23 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-20 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-19 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-18 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-17 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-16 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-13 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-12 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-11 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-10 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-09 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-06 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-05 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-04 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-03 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-05-02 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-29 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-28 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-27 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-26 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-25 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-22 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-21 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-20 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-19 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-18 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-15 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-14 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-13 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-12 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-11 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-08 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-07 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-06 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-05 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-04 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-04-01 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-31 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-30 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-29 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-28 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-25 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-24 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-23 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-22 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-21 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-18 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-17 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-16 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-15 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-14 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-11 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-10 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-09 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-08 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-07 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-04 | $11.03 | $11.03 | $11.03 | $11.03 | $6.05 | 0 |
| 2016-03-03 | $11.02 | $11.34 | $10.90 | $11.03 | $6.05 | 7,800,820 |
| 2016-03-02 | $10.43 | $11.03 | $10.29 | $11.01 | $6.04 | 8,642,790 |
| 2016-03-01 | $10.15 | $10.56 | $9.96 | $10.45 | $5.73 | 6,852,370 |
| 2016-02-29 | $11.12 | $11.12 | $10.06 | $10.08 | $5.53 | 7,999,820 |
| 2016-02-26 | $11.50 | $11.65 | $10.88 | $11.18 | $6.13 | 8,024,290 |
| 2016-02-25 | $12.60 | $12.60 | $11.40 | $11.40 | $6.25 | 11,092,670 |
| 2016-02-24 | $12.60 | $12.84 | $12.21 | $12.67 | $6.95 | 10,131,040 |
| 2016-02-23 | $13.00 | $13.10 | $12.52 | $12.73 | $6.98 | 13,489,930 |
| 2016-02-22 | $12.78 | $13.29 | $12.50 | $13.20 | $7.24 | 18,595,050 |
| 2016-02-19 | $11.89 | $12.99 | $11.89 | $12.66 | $6.94 | 17,750,310 |
| 2016-02-18 | $12.40 | $12.40 | $11.97 | $11.98 | $6.57 | 9,427,780 |
| 2016-02-17 | $11.90 | $12.26 | $11.69 | $12.26 | $6.72 | 11,405,170 |
| 2016-02-16 | $11.28 | $12.30 | $11.28 | $12.00 | $6.58 | 9,683,240 |
| 2016-02-15 | $10.71 | $11.52 | $10.65 | $11.25 | $6.17 | 5,286,710 |
| 2016-02-12 | $11.30 | $11.30 | $11.30 | $11.30 | $6.20 | 0 |
| 2016-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $6.20 | 0 |
| 2016-02-10 | $11.30 | $11.30 | $11.30 | $11.30 | $6.20 | 0 |
| 2016-02-09 | $11.30 | $11.30 | $11.30 | $11.30 | $6.20 | 0 |
| 2016-02-08 | $11.30 | $11.30 | $11.30 | $11.30 | $6.20 | 0 |
| 2016-02-05 | $11.64 | $11.85 | $11.25 | $11.30 | $6.20 | 6,604,590 |
| 2016-02-04 | $11.16 | $11.70 | $11.16 | $11.57 | $6.34 | 9,294,740 |
| 2016-02-03 | $11.00 | $11.34 | $10.75 | $11.23 | $6.16 | 7,388,290 |
| 2016-02-02 | $10.61 | $11.43 | $10.57 | $11.22 | $6.15 | 9,103,850 |
| 2016-02-01 | $10.70 | $10.80 | $10.30 | $10.56 | $5.79 | 6,219,950 |
| 2016-01-29 | $10.07 | $10.90 | $10.07 | $10.68 | $5.86 | 7,180,380 |
| 2016-01-28 | $10.80 | $10.88 | $10.00 | $10.06 | $5.52 | 5,970,750 |
| 2016-01-27 | $11.08 | $11.27 | $10.20 | $10.97 | $6.01 | 8,003,060 |
| 2016-01-26 | $12.19 | $12.29 | $11.20 | $11.20 | $6.14 | 8,388,700 |
| 2016-01-25 | $12.57 | $12.79 | $12.24 | $12.44 | $6.82 | 7,283,180 |
| 2016-01-22 | $12.00 | $12.44 | $11.48 | $12.34 | $6.77 | 8,434,640 |
| 2016-01-21 | $12.28 | $12.87 | $11.70 | $11.77 | $6.45 | 9,644,260 |
| 2016-01-20 | $12.76 | $13.10 | $12.50 | $12.65 | $6.94 | 12,891,920 |
| 2016-01-19 | $11.96 | $12.98 | $11.80 | $12.98 | $7.12 | 14,952,170 |
| 2016-01-18 | $11.02 | $12.06 | $11.00 | $11.80 | $6.47 | 11,011,520 |
| 2016-01-15 | $11.73 | $11.93 | $11.00 | $11.23 | $6.16 | 8,028,260 |
| 2016-01-14 | $10.90 | $12.12 | $10.59 | $11.92 | $6.54 | 9,133,850 |
| 2016-01-13 | $12.65 | $12.66 | $11.32 | $11.38 | $6.24 | 8,421,120 |
| 2016-01-12 | $12.37 | $12.68 | $11.92 | $12.46 | $6.83 | 5,862,670 |
| 2016-01-11 | $13.74 | $13.74 | $12.37 | $12.37 | $6.78 | 6,721,710 |
| 2016-01-08 | $14.14 | $14.40 | $12.88 | $13.74 | $7.53 | 6,660,630 |
| 2016-01-07 | $15.16 | $15.16 | $13.81 | $13.82 | $7.58 | 1,593,430 |
| 2016-01-06 | $15.00 | $15.50 | $14.91 | $15.34 | $8.41 | 7,129,380 |
| 2016-01-05 | $14.50 | $15.90 | $14.32 | $14.76 | $8.09 | 10,493,160 |
| 2016-01-04 | $17.60 | $17.80 | $15.91 | $15.91 | $8.72 | 6,040,750 |
| 2016-01-01 | $17.68 | $17.68 | $17.68 | $17.68 | $9.69 | 0 |
| 2015-12-31 | $18.58 | $18.62 | $17.68 | $17.68 | $9.69 | 7,061,580 |
| 2015-12-30 | $17.81 | $18.74 | $17.81 | $18.53 | $10.16 | 9,440,240 |
| 2015-12-29 | $17.68 | $17.88 | $17.45 | $17.87 | $9.80 | 5,494,000 |
| 2015-12-28 | $18.29 | $18.49 | $17.68 | $17.68 | $9.69 | 7,351,580 |
| 2015-12-25 | $18.09 | $18.50 | $18.05 | $18.29 | $10.03 | 5,684,580 |
| 2015-12-24 | $18.43 | $18.55 | $17.73 | $18.04 | $9.89 | 6,828,980 |
| 2015-12-23 | $18.97 | $19.06 | $18.44 | $18.45 | $10.12 | 8,063,120 |
| 2015-12-22 | $18.71 | $18.95 | $18.63 | $18.95 | $10.39 | 7,207,740 |
| 2015-12-21 | $18.50 | $18.76 | $18.43 | $18.69 | $10.25 | 7,213,660 |
| 2015-12-18 | $19.35 | $19.75 | $18.70 | $18.85 | $10.34 | 11,114,780 |
| 2015-12-17 | $18.69 | $19.30 | $18.65 | $19.11 | $10.48 | 10,948,140 |
| 2015-12-16 | $18.59 | $18.75 | $18.43 | $18.53 | $10.16 | 7,116,380 |
| 2015-12-15 | $18.30 | $18.78 | $18.30 | $18.58 | $10.19 | 6,244,560 |
| 2015-12-14 | $17.60 | $18.45 | $17.39 | $18.37 | $10.07 | 5,872,740 |
| 2015-12-11 | $18.49 | $18.49 | $17.82 | $17.86 | $9.79 | 8,807,050 |
| 2015-12-10 | $19.34 | $19.36 | $18.50 | $18.50 | $10.14 | 12,042,870 |
| 2015-12-09 | $19.84 | $20.12 | $19.30 | $19.37 | $10.62 | 13,804,690 |
| 2015-12-08 | $19.10 | $20.36 | $18.73 | $20.05 | $10.99 | 20,322,100 |
| 2015-12-07 | $19.08 | $19.65 | $18.91 | $19.09 | $10.47 | 11,700,910 |
| 2015-12-04 | $18.58 | $18.80 | $18.42 | $18.53 | $10.16 | 10,651,510 |
| 2015-12-03 | $17.89 | $18.65 | $17.89 | $18.49 | $10.14 | 8,474,880 |
| 2015-12-02 | $18.57 | $18.82 | $17.00 | $17.85 | $9.79 | 11,134,210 |
| 2015-12-01 | $18.71 | $19.04 | $18.31 | $18.64 | $10.22 | 11,314,650 |
| 2015-11-30 | $18.88 | $19.28 | $17.32 | $18.72 | $10.26 | 17,599,270 |
| 2015-11-27 | $21.20 | $21.20 | $19.17 | $19.17 | $10.51 | 23,410,860 |
| 2015-11-26 | $22.20 | $22.22 | $21.30 | $21.30 | $11.68 | 25,631,950 |
| 2015-11-25 | $21.11 | $22.50 | $21.11 | $22.25 | $12.20 | 40,534,610 |
| 2015-11-24 | $21.52 | $21.75 | $20.40 | $21.40 | $11.73 | 36,813,470 |
| 2015-11-23 | $19.40 | $21.48 | $19.10 | $21.48 | $11.78 | 52,016,880 |
| 2015-11-20 | $18.79 | $19.84 | $18.62 | $19.53 | $10.71 | 22,429,650 |
| 2015-11-19 | $18.41 | $18.94 | $18.36 | $18.79 | $10.30 | 12,661,310 |
| 2015-11-18 | $19.19 | $19.37 | $18.35 | $18.41 | $10.09 | 13,411,970 |
| 2015-11-17 | $20.24 | $20.46 | $19.12 | $19.20 | $10.53 | 22,464,000 |
| 2015-11-16 | $19.67 | $20.18 | $18.90 | $20.10 | $11.02 | 24,322,000 |
| 2015-11-13 | $18.66 | $20.51 | $18.50 | $19.68 | $10.79 | 37,073,150 |
| 2015-11-12 | $19.19 | $19.38 | $18.70 | $18.92 | $10.37 | 19,036,780 |
| 2015-11-11 | $18.90 | $19.37 | $18.41 | $19.18 | $10.52 | 25,125,320 |
| 2015-11-10 | $19.80 | $20.25 | $18.43 | $18.95 | $10.39 | 35,500,370 |
| 2015-11-09 | $19.01 | $19.01 | $19.01 | $19.01 | $10.42 | 3,212,820 |
| 2015-11-06 | $17.28 | $17.28 | $17.28 | $17.28 | $9.47 | 0 |
| 2015-11-05 | $17.28 | $17.28 | $17.28 | $17.28 | $9.47 | 0 |
| 2015-11-04 | $17.28 | $17.28 | $17.28 | $17.28 | $9.47 | 0 |
| 2015-11-03 | $17.28 | $17.28 | $17.28 | $17.28 | $9.47 | 0 |
| 2015-11-02 | $17.28 | $17.28 | $17.28 | $17.28 | $9.47 | 0 |
| 2015-10-30 | $17.28 | $17.28 | $17.28 | $17.28 | $9.47 | 0 |
| 2015-10-29 | $17.76 | $17.76 | $17.03 | $17.28 | $9.47 | 11,355,740 |
| 2015-10-28 | $17.81 | $18.50 | $17.20 | $17.25 | $9.46 | 16,421,640 |
| 2015-10-27 | $18.42 | $18.57 | $17.00 | $17.92 | $9.83 | 22,935,940 |
| 2015-10-26 | $18.15 | $19.46 | $18.15 | $18.67 | $10.24 | 25,100,000 |
| 2015-10-23 | $18.01 | $18.28 | $17.50 | $18.03 | $9.89 | 22,504,290 |
| 2015-10-22 | $17.32 | $18.30 | $16.88 | $18.15 | $9.95 | 27,605,200 |
| 2015-10-21 | $19.55 | $19.79 | $17.96 | $17.96 | $9.85 | 29,381,610 |
| 2015-10-20 | $19.30 | $20.68 | $18.95 | $19.95 | $10.94 | 40,590,600 |
| 2015-10-19 | $17.85 | $19.31 | $17.50 | $19.31 | $10.59 | 35,633,350 |
| 2015-10-16 | $17.90 | $18.09 | $17.30 | $17.55 | $9.62 | 24,513,280 |
| 2015-10-15 | $17.40 | $17.94 | $17.17 | $17.89 | $9.81 | 28,222,570 |
| 2015-10-14 | $17.43 | $18.20 | $17.43 | $17.73 | $9.72 | 32,462,370 |
| 2015-10-13 | $16.95 | $17.44 | $16.78 | $17.29 | $9.48 | 35,620,830 |
| 2015-10-12 | $17.03 | $17.96 | $17.03 | $17.54 | $9.62 | 62,017,980 |
| 2015-10-09 | $18.92 | $18.92 | $18.92 | $18.92 | $10.37 | 196,100 |
| 2015-10-08 | $21.02 | $21.02 | $21.02 | $21.02 | $11.52 | 153,600 |
| 2015-10-07 | $23.35 | $23.35 | $23.35 | $23.35 | $12.80 | 0 |
| 2015-10-06 | $23.35 | $23.35 | $23.35 | $23.35 | $12.80 | 0 |
| 2015-10-05 | $23.35 | $23.35 | $23.35 | $23.35 | $12.80 | 0 |
| 2015-10-02 | $23.35 | $23.35 | $23.35 | $23.35 | $12.80 | 0 |
| 2015-10-01 | $23.35 | $23.35 | $23.35 | $23.35 | $12.80 | 0 |
| 2015-09-30 | $23.35 | $23.35 | $23.35 | $23.35 | $12.80 | 55,100 |
| 2015-09-29 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-28 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-25 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-24 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-23 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-22 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-21 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-18 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-17 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-16 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-15 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-14 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-11 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-10 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-09 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-08 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |
| 2015-09-07 | $25.94 | $25.94 | $25.94 | $25.94 | $14.22 | 0 |