Beijing Jiaxun Feihong Electrical Company Ltd (300213) Exchange: SHE
Data as of July 17, 2025
$8.64 ($-0.12) -1.37%
Beijing Jiaxun Feihong Electrical Company Ltd - Daily Information
Click for more stock information on Beijing Jiaxun Feihong Electrical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.77 |
| Previous Close | $8.64 |
| High | $8.79 |
| Low | $8.61 |
| Adjusted Open | $8.77 |
| Previous Adjusted Close | $8.64 |
| Adjusted High | $8.79 |
| Adjusted Low | $8.61 |
Invest in Beijing Jiaxun Feihong Electrical Company Ltd (300213)
Historical Stock Data for Beijing Jiaxun Feihong Electrical Company Ltd (300213)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.77 | $8.79 | $8.61 | $8.64 | $8.64 | 18,319,400 |
| 2025-07-08 | $8.57 | $8.82 | $8.56 | $8.76 | $8.76 | 21,713,600 |
| 2025-07-07 | $8.55 | $8.63 | $8.54 | $8.60 | $8.60 | 13,125,700 |
| 2025-07-04 | $8.76 | $8.80 | $8.56 | $8.60 | $8.60 | 23,492,600 |
| 2025-07-03 | $8.78 | $8.94 | $8.76 | $8.79 | $8.79 | 22,213,500 |
| 2025-07-02 | $8.97 | $8.99 | $8.71 | $8.77 | $8.77 | 27,940,800 |
| 2025-07-01 | $9.00 | $9.13 | $8.87 | $8.90 | $8.90 | 42,048,710 |
| 2025-06-30 | $8.99 | $9.25 | $8.95 | $9.05 | $9.05 | 49,948,510 |
| 2025-06-27 | $8.83 | $9.12 | $8.78 | $9.04 | $9.04 | 54,248,120 |
| 2025-06-26 | $8.80 | $9.39 | $8.71 | $8.91 | $8.91 | 74,109,600 |
| 2025-06-25 | $8.60 | $9.03 | $8.55 | $8.95 | $8.95 | 68,006,200 |
| 2025-06-24 | $8.50 | $8.68 | $8.37 | $8.60 | $8.60 | 46,351,500 |
| 2025-06-23 | $7.87 | $8.65 | $7.83 | $8.50 | $8.50 | 51,980,710 |
| 2025-06-20 | $7.85 | $7.98 | $7.69 | $7.89 | $7.89 | 16,162,600 |
| 2025-06-19 | $8.14 | $8.15 | $7.88 | $7.90 | $7.90 | 14,910,100 |
| 2025-06-18 | $8.10 | $8.16 | $8.05 | $8.14 | $8.14 | 13,148,980 |
| 2025-06-17 | $8.15 | $8.22 | $8.09 | $8.17 | $8.17 | 19,287,180 |
| 2025-06-13 | $7.98 | $8.00 | $7.80 | $7.81 | $7.81 | 15,133,140 |
| 2025-06-12 | $7.95 | $8.12 | $7.90 | $8.02 | $8.02 | 14,811,500 |
| 2025-06-11 | $7.95 | $8.03 | $7.93 | $7.97 | $7.97 | 8,592,410 |
| 2025-06-10 | $8.08 | $8.09 | $7.85 | $7.98 | $7.98 | 14,627,600 |
| 2025-06-09 | $8.00 | $8.12 | $8.00 | $8.08 | $8.08 | 11,943,440 |
| 2025-06-06 | $8.02 | $8.05 | $7.91 | $8.00 | $8.00 | 11,563,600 |
| 2025-06-05 | $8.03 | $8.08 | $7.95 | $8.07 | $8.07 | 19,538,910 |
| 2025-06-04 | $7.86 | $8.01 | $7.86 | $7.97 | $7.97 | 12,430,200 |
| 2025-06-03 | $7.82 | $7.99 | $7.82 | $7.85 | $7.85 | 10,861,600 |
| 2025-05-30 | $8.04 | $8.08 | $7.89 | $7.89 | $7.89 | 11,886,700 |
| 2025-05-29 | $7.87 | $8.10 | $7.87 | $8.09 | $8.09 | 13,943,800 |
| 2025-05-28 | $8.00 | $8.06 | $7.85 | $7.88 | $7.88 | 10,556,900 |
| 2025-05-27 | $7.97 | $8.02 | $7.89 | $7.99 | $7.99 | 10,995,200 |
| 2025-05-26 | $7.89 | $8.08 | $7.88 | $8.03 | $8.03 | 12,239,700 |
| 2025-05-23 | $8.11 | $8.22 | $7.90 | $7.91 | $7.91 | 19,524,000 |
| 2025-05-22 | $8.13 | $8.33 | $8.05 | $8.15 | $8.15 | 14,883,700 |
| 2025-05-21 | $8.38 | $8.38 | $8.18 | $8.18 | $8.18 | 18,049,000 |
| 2025-05-20 | $8.22 | $8.41 | $8.12 | $8.35 | $8.35 | 18,519,050 |
| 2025-05-19 | $8.20 | $8.29 | $8.11 | $8.24 | $8.24 | 15,476,100 |
| 2025-05-16 | $8.26 | $8.35 | $8.15 | $8.22 | $8.22 | 16,653,690 |
| 2025-05-15 | $8.30 | $8.36 | $8.13 | $8.20 | $8.20 | 22,074,900 |
| 2025-05-14 | $8.40 | $8.59 | $8.30 | $8.34 | $8.34 | 30,182,700 |
| 2025-05-13 | $8.54 | $8.62 | $8.42 | $8.43 | $8.43 | 34,334,390 |
| 2025-05-12 | $8.27 | $8.56 | $8.20 | $8.43 | $8.43 | 38,000,110 |
| 2025-05-09 | $8.32 | $8.32 | $8.05 | $8.17 | $8.17 | 19,628,000 |
| 2025-05-08 | $8.08 | $8.34 | $8.06 | $8.32 | $8.32 | 24,194,100 |
| 2025-05-07 | $8.14 | $8.20 | $8.02 | $8.10 | $8.10 | 21,906,820 |
| 2025-05-06 | $7.90 | $8.06 | $7.90 | $8.06 | $8.06 | 19,770,100 |
| 2025-04-30 | $7.65 | $7.89 | $7.60 | $7.85 | $7.85 | 16,796,800 |
| 2025-04-29 | $7.56 | $7.66 | $7.46 | $7.64 | $7.64 | 13,377,200 |
| 2025-04-28 | $7.65 | $7.73 | $7.48 | $7.52 | $7.52 | 27,693,900 |
| 2025-04-25 | $7.88 | $7.99 | $7.78 | $7.89 | $7.89 | 13,731,400 |
| 2025-04-24 | $8.00 | $8.00 | $7.77 | $7.83 | $7.83 | 18,852,700 |
| 2025-04-23 | $7.99 | $8.06 | $7.94 | $8.02 | $8.02 | 21,963,490 |
| 2025-04-22 | $7.99 | $8.03 | $7.90 | $7.91 | $7.91 | 18,048,020 |
| 2025-04-21 | $7.82 | $8.02 | $7.76 | $8.02 | $8.02 | 21,928,200 |
| 2025-04-18 | $7.92 | $7.96 | $7.71 | $7.84 | $7.84 | 25,099,600 |
| 2025-04-17 | $8.08 | $8.33 | $7.86 | $7.86 | $7.86 | 33,690,600 |
| 2025-04-16 | $8.00 | $8.00 | $7.65 | $7.81 | $7.81 | 23,324,000 |
| 2025-04-15 | $7.99 | $8.16 | $7.88 | $8.02 | $8.02 | 27,627,000 |
| 2025-04-14 | $8.05 | $8.14 | $7.92 | $7.99 | $7.99 | 28,242,500 |
| 2025-04-11 | $7.63 | $8.05 | $7.61 | $7.92 | $7.92 | 32,294,700 |
| 2025-04-10 | $7.83 | $8.03 | $7.73 | $7.75 | $7.75 | 38,833,700 |
| 2025-04-09 | $7.00 | $7.65 | $6.53 | $7.58 | $7.58 | 47,338,900 |
| 2025-04-08 | $7.03 | $7.44 | $6.96 | $7.12 | $7.12 | 40,849,600 |
| 2025-04-07 | $7.91 | $7.98 | $6.82 | $6.86 | $6.86 | 54,331,150 |
| 2025-04-03 | $8.53 | $8.73 | $8.42 | $8.53 | $8.53 | 20,948,830 |
| 2025-04-02 | $8.62 | $8.82 | $8.60 | $8.66 | $8.66 | 16,834,300 |
| 2025-04-01 | $8.80 | $8.91 | $8.61 | $8.66 | $8.66 | 23,189,750 |
| 2025-03-31 | $8.71 | $8.86 | $8.45 | $8.78 | $8.78 | 31,409,800 |
| 2025-03-28 | $9.10 | $9.19 | $8.83 | $8.83 | $8.83 | 29,093,300 |
| 2025-03-27 | $9.38 | $9.42 | $8.92 | $9.08 | $9.08 | 46,975,700 |
| 2025-03-26 | $9.51 | $9.84 | $9.31 | $9.46 | $9.46 | 53,597,600 |
| 2025-03-25 | $10.24 | $10.44 | $9.61 | $9.63 | $9.63 | 80,138,810 |
| 2025-03-24 | $10.74 | $11.24 | $9.88 | $10.65 | $10.65 | 108,821,600 |
| 2025-03-21 | $10.80 | $10.96 | $10.36 | $10.43 | $10.43 | 128,860,190 |
| 2025-03-20 | $9.50 | $10.90 | $9.41 | $10.48 | $10.48 | 114,466,640 |
| 2025-03-19 | $9.83 | $9.89 | $9.53 | $9.56 | $9.56 | 41,685,800 |
| 2025-03-18 | $9.89 | $10.25 | $9.66 | $9.95 | $9.95 | 53,896,000 |
| 2025-03-17 | $9.92 | $10.20 | $9.77 | $9.81 | $9.81 | 60,447,460 |
| 2025-03-14 | $9.49 | $9.78 | $9.21 | $9.70 | $9.70 | 53,791,300 |
| 2025-03-13 | $9.49 | $9.56 | $9.02 | $9.29 | $9.29 | 45,361,330 |
| 2025-03-12 | $9.64 | $9.76 | $9.52 | $9.54 | $9.54 | 34,470,530 |
| 2025-03-11 | $9.49 | $9.63 | $9.36 | $9.58 | $9.58 | 36,462,600 |
| 2025-03-10 | $9.74 | $9.87 | $9.57 | $9.68 | $9.68 | 37,312,800 |
| 2025-03-07 | $10.08 | $10.39 | $9.66 | $9.71 | $9.71 | 73,874,900 |
| 2025-03-06 | $10.22 | $10.55 | $10.12 | $10.17 | $10.17 | 78,697,160 |
| 2025-03-05 | $9.90 | $10.52 | $9.90 | $10.32 | $10.32 | 90,522,860 |
| 2025-03-04 | $9.21 | $10.30 | $9.20 | $10.02 | $10.02 | 79,422,020 |
| 2025-03-03 | $9.25 | $9.89 | $9.07 | $9.49 | $9.49 | 67,910,220 |
| 2025-02-28 | $10.00 | $10.11 | $9.23 | $9.28 | $9.28 | 66,993,600 |
| 2025-02-27 | $9.90 | $10.35 | $9.38 | $10.20 | $10.20 | 95,349,680 |
| 2025-02-26 | $9.52 | $10.08 | $9.15 | $9.94 | $9.94 | 81,378,810 |
| 2025-02-25 | $9.46 | $9.52 | $9.25 | $9.40 | $9.40 | 53,868,910 |
| 2025-02-24 | $9.41 | $10.10 | $9.30 | $9.73 | $9.73 | 92,665,740 |
| 2025-02-20 | $8.61 | $9.73 | $8.61 | $9.27 | $9.27 | 90,733,420 |
| 2025-02-19 | $8.20 | $8.66 | $8.19 | $8.59 | $8.59 | 35,710,450 |
| 2025-02-18 | $8.59 | $8.66 | $8.14 | $8.15 | $8.15 | 32,274,390 |
| 2025-02-17 | $8.54 | $8.76 | $8.52 | $8.63 | $8.63 | 34,048,290 |
| 2025-02-14 | $8.40 | $8.58 | $8.29 | $8.53 | $8.53 | 30,392,510 |
| 2025-02-13 | $8.51 | $8.54 | $8.28 | $8.35 | $8.35 | 30,502,670 |
| 2025-02-12 | $8.48 | $8.64 | $8.43 | $8.55 | $8.55 | 25,832,000 |
| 2025-02-11 | $8.40 | $8.67 | $8.27 | $8.54 | $8.54 | 30,405,700 |
| 2025-02-10 | $8.19 | $8.49 | $8.17 | $8.46 | $8.46 | 30,277,520 |
| 2025-02-07 | $8.05 | $8.27 | $8.03 | $8.19 | $8.19 | 26,678,020 |
| 2025-02-06 | $7.90 | $8.11 | $7.82 | $8.11 | $8.11 | 20,703,500 |
| 2025-02-05 | $7.81 | $7.97 | $7.79 | $7.92 | $7.92 | 16,845,590 |
| 2025-01-27 | $7.86 | $7.93 | $7.67 | $7.72 | $7.72 | 14,921,000 |
| 2025-01-24 | $7.59 | $7.85 | $7.58 | $7.84 | $7.84 | 17,663,000 |
| 2025-01-23 | $7.67 | $7.84 | $7.60 | $7.62 | $7.62 | 17,657,800 |
| 2025-01-22 | $7.54 | $7.65 | $7.50 | $7.55 | $7.55 | 13,611,900 |
| 2025-01-21 | $7.63 | $7.67 | $7.49 | $7.61 | $7.61 | 12,806,600 |
| 2025-01-20 | $7.56 | $7.65 | $7.48 | $7.56 | $7.56 | 12,331,000 |
| 2025-01-17 | $7.51 | $7.60 | $7.45 | $7.51 | $7.51 | 12,296,500 |
| 2025-01-16 | $7.57 | $7.69 | $7.45 | $7.55 | $7.55 | 15,551,750 |
| 2025-01-15 | $7.57 | $7.60 | $7.48 | $7.51 | $7.51 | 12,667,600 |
| 2025-01-14 | $7.19 | $7.61 | $7.19 | $7.60 | $7.60 | 23,694,700 |
| 2025-01-13 | $7.00 | $7.20 | $6.87 | $7.19 | $7.19 | 13,079,800 |
| 2025-01-09 | $7.39 | $7.57 | $7.33 | $7.45 | $7.45 | 17,964,500 |
| 2025-01-08 | $7.31 | $7.45 | $7.02 | $7.45 | $7.45 | 21,866,020 |
| 2025-01-07 | $7.20 | $7.38 | $7.15 | $7.38 | $7.38 | 15,450,520 |
| 2025-01-06 | $7.28 | $7.32 | $7.01 | $7.11 | $7.11 | 16,249,200 |
| 2025-01-03 | $7.48 | $7.52 | $7.21 | $7.25 | $7.25 | 23,050,070 |
| 2025-01-02 | $7.68 | $7.81 | $7.37 | $7.46 | $7.46 | 21,164,380 |
| 2024-12-31 | $8.10 | $8.11 | $7.68 | $7.69 | $7.69 | 22,944,670 |
| 2024-12-30 | $8.28 | $8.30 | $8.01 | $8.08 | $8.08 | 25,004,000 |
| 2024-12-27 | $8.01 | $8.45 | $7.96 | $8.18 | $8.18 | 25,910,800 |
| 2024-12-26 | $7.89 | $8.12 | $7.89 | $8.02 | $8.02 | 20,064,200 |
| 2024-12-25 | $8.11 | $8.17 | $7.73 | $7.92 | $7.92 | 25,277,300 |
| 2024-12-24 | $8.22 | $8.32 | $7.96 | $8.20 | $8.20 | 23,975,800 |
| 2024-12-23 | $8.84 | $8.92 | $8.09 | $8.16 | $8.16 | 43,897,140 |
| 2024-12-20 | $8.82 | $9.07 | $8.75 | $8.94 | $8.94 | 28,960,100 |
| 2024-12-19 | $8.75 | $9.06 | $8.61 | $8.86 | $8.86 | 35,439,200 |
| 2024-12-18 | $8.90 | $9.35 | $8.63 | $8.94 | $8.94 | 43,125,740 |
| 2024-12-17 | $9.68 | $9.69 | $8.93 | $9.01 | $9.01 | 61,233,220 |
| 2024-12-16 | $9.45 | $10.01 | $9.19 | $9.79 | $9.79 | 86,631,740 |
| 2024-12-13 | $9.09 | $9.59 | $8.99 | $9.41 | $9.41 | 81,969,430 |
| 2024-12-12 | $9.17 | $9.68 | $9.03 | $9.21 | $9.21 | 78,027,150 |
| 2024-12-11 | $8.82 | $9.09 | $8.77 | $9.03 | $9.03 | 47,073,100 |
| 2024-12-10 | $8.68 | $9.07 | $8.45 | $8.95 | $8.95 | 71,049,750 |
| 2024-12-09 | $8.68 | $8.74 | $8.26 | $8.45 | $8.45 | 37,321,400 |
| 2024-12-06 | $8.90 | $8.97 | $8.62 | $8.70 | $8.70 | 30,480,300 |
| 2024-12-05 | $8.65 | $8.95 | $8.62 | $8.80 | $8.80 | 29,240,600 |
| 2024-12-04 | $8.80 | $8.99 | $8.62 | $8.73 | $8.73 | 34,148,600 |
| 2024-12-03 | $8.69 | $9.08 | $8.46 | $8.93 | $8.93 | 48,227,800 |
| 2024-12-02 | $8.52 | $8.77 | $8.52 | $8.70 | $8.70 | 34,709,500 |
| 2024-11-29 | $8.50 | $8.60 | $8.30 | $8.47 | $8.47 | 30,021,800 |
| 2024-11-28 | $8.63 | $8.66 | $8.40 | $8.46 | $8.46 | 29,113,480 |
| 2024-11-27 | $8.10 | $8.68 | $7.83 | $8.63 | $8.63 | 40,459,990 |
| 2024-11-26 | $8.22 | $8.52 | $8.16 | $8.22 | $8.22 | 34,453,390 |
| 2024-11-25 | $8.04 | $8.21 | $7.73 | $8.21 | $8.21 | 27,669,870 |
| 2024-11-22 | $8.23 | $8.46 | $7.91 | $7.92 | $7.92 | 26,732,100 |
| 2024-11-21 | $8.35 | $8.44 | $8.20 | $8.32 | $8.32 | 23,821,800 |
| 2024-11-20 | $8.15 | $8.51 | $8.10 | $8.44 | $8.44 | 33,172,400 |
| 2024-11-19 | $7.79 | $8.01 | $7.70 | $8.00 | $8.00 | 16,135,840 |
| 2024-11-18 | $8.17 | $8.25 | $7.67 | $7.73 | $7.73 | 25,328,500 |
| 2024-11-15 | $8.46 | $8.57 | $8.16 | $8.17 | $8.17 | 23,032,340 |
| 2024-11-14 | $8.78 | $8.80 | $8.38 | $8.40 | $8.40 | 22,141,600 |
| 2024-11-13 | $8.75 | $8.87 | $8.53 | $8.84 | $8.84 | 26,799,580 |
| 2024-11-12 | $9.18 | $9.19 | $8.69 | $8.86 | $8.86 | 46,581,970 |
| 2024-11-11 | $8.95 | $9.30 | $8.72 | $9.29 | $9.29 | 65,883,310 |
| 2024-11-08 | $8.66 | $8.96 | $8.56 | $8.71 | $8.71 | 43,047,550 |
| 2024-11-07 | $8.39 | $8.60 | $8.31 | $8.60 | $8.60 | 41,286,950 |
| 2024-11-06 | $8.36 | $9.00 | $8.36 | $8.50 | $8.50 | 61,805,470 |
| 2024-11-05 | $7.96 | $8.28 | $7.92 | $8.24 | $8.24 | 30,034,680 |
| 2024-11-04 | $7.80 | $8.09 | $7.75 | $7.98 | $7.98 | 18,886,800 |
| 2024-11-01 | $8.34 | $8.46 | $7.74 | $7.78 | $7.78 | 43,567,050 |
| 2024-10-31 | $8.30 | $8.40 | $8.13 | $8.28 | $8.28 | 37,651,800 |
| 2024-10-30 | $8.11 | $8.54 | $8.05 | $8.35 | $8.35 | 47,902,450 |
| 2024-10-29 | $8.35 | $8.56 | $8.12 | $8.13 | $8.13 | 47,366,500 |
| 2024-10-28 | $8.16 | $8.35 | $8.12 | $8.32 | $8.32 | 40,449,700 |
| 2024-10-25 | $8.11 | $8.23 | $7.99 | $8.07 | $8.07 | 34,010,880 |
| 2024-10-24 | $8.22 | $8.25 | $8.03 | $8.08 | $8.08 | 35,859,570 |
| 2024-10-23 | $8.00 | $8.57 | $7.92 | $8.36 | $8.36 | 59,355,070 |
| 2024-10-22 | $8.31 | $8.31 | $7.91 | $8.02 | $8.02 | 42,308,800 |
| 2024-10-21 | $7.91 | $8.36 | $7.85 | $8.31 | $8.31 | 49,342,820 |
| 2024-10-18 | $7.57 | $7.99 | $7.55 | $7.89 | $7.89 | 38,871,800 |
| 2024-10-17 | $7.69 | $7.83 | $7.62 | $7.64 | $7.64 | 32,597,000 |
| 2024-10-16 | $7.33 | $7.69 | $7.30 | $7.57 | $7.57 | 27,439,600 |
| 2024-10-15 | $7.64 | $7.98 | $7.48 | $7.59 | $7.59 | 46,976,640 |
| 2024-10-14 | $7.13 | $7.63 | $7.10 | $7.62 | $7.62 | 41,316,270 |
| 2024-10-11 | $7.51 | $7.53 | $7.00 | $7.12 | $7.12 | 35,967,180 |
| 2024-10-10 | $7.60 | $7.86 | $7.46 | $7.55 | $7.55 | 37,982,970 |
| 2024-10-09 | $8.20 | $8.20 | $7.44 | $7.45 | $7.45 | 59,267,050 |
| 2024-10-08 | $9.00 | $9.06 | $7.84 | $8.61 | $8.61 | 92,167,220 |
| 2024-09-30 | $6.96 | $7.78 | $6.83 | $7.63 | $7.63 | 68,826,320 |
| 2024-09-27 | $6.39 | $6.77 | $6.32 | $6.69 | $6.69 | 48,557,520 |
| 2024-09-26 | $6.21 | $6.36 | $6.20 | $6.35 | $6.35 | 25,570,100 |
| 2024-09-25 | $6.28 | $6.41 | $6.23 | $6.24 | $6.24 | 29,712,140 |
| 2024-09-24 | $6.19 | $6.29 | $6.06 | $6.27 | $6.27 | 28,155,800 |
| 2024-09-23 | $6.15 | $6.33 | $6.13 | $6.15 | $6.15 | 22,671,900 |
| 2024-09-20 | $6.05 | $6.17 | $6.03 | $6.08 | $6.08 | 19,971,800 |
| 2024-09-19 | $5.88 | $6.07 | $5.84 | $6.03 | $6.03 | 15,316,080 |
| 2024-09-18 | $5.91 | $5.97 | $5.79 | $5.87 | $5.87 | 12,356,700 |
| 2024-09-13 | $6.08 | $6.14 | $5.96 | $5.97 | $5.97 | 18,785,500 |
| 2024-09-12 | $5.95 | $6.15 | $5.95 | $6.08 | $6.08 | 19,573,640 |
| 2024-09-11 | $6.03 | $6.04 | $5.92 | $5.96 | $5.96 | 8,332,800 |
| 2024-09-10 | $5.88 | $6.09 | $5.78 | $6.05 | $6.05 | 13,894,200 |
| 2024-09-09 | $5.83 | $5.93 | $5.79 | $5.86 | $5.86 | 8,665,900 |
| 2024-09-06 | $6.08 | $6.10 | $5.86 | $5.88 | $5.88 | 14,434,500 |
| 2024-09-05 | $5.93 | $6.13 | $5.92 | $6.09 | $6.09 | 18,084,700 |
| 2024-09-04 | $5.96 | $6.03 | $5.93 | $5.94 | $5.94 | 11,024,400 |
| 2024-09-03 | $5.95 | $6.05 | $5.92 | $6.03 | $6.03 | 14,176,190 |
| 2024-09-02 | $6.18 | $6.24 | $5.97 | $5.98 | $5.98 | 20,004,000 |
| 2024-08-30 | $6.06 | $6.29 | $6.02 | $6.19 | $6.19 | 30,477,900 |
| 2024-08-29 | $6.06 | $6.11 | $5.93 | $6.09 | $6.09 | 29,094,000 |
| 2024-08-28 | $6.08 | $6.35 | $6.06 | $6.16 | $6.16 | 43,591,280 |
| 2024-08-27 | $5.91 | $6.07 | $5.84 | $6.04 | $6.04 | 20,152,180 |
| 2024-08-26 | $6.00 | $6.02 | $5.82 | $5.94 | $5.94 | 14,810,900 |
| 2024-08-23 | $5.96 | $6.12 | $5.93 | $5.99 | $5.99 | 20,408,600 |
| 2024-08-22 | $5.94 | $6.17 | $5.89 | $6.05 | $6.05 | 26,126,100 |
| 2024-08-21 | $5.94 | $6.00 | $5.87 | $5.91 | $5.91 | 13,333,920 |
| 2024-08-20 | $5.90 | $6.05 | $5.89 | $6.01 | $6.01 | 21,583,740 |
| 2024-08-19 | $6.00 | $6.02 | $5.89 | $5.93 | $5.93 | 13,305,500 |
| 2024-08-16 | $5.95 | $6.03 | $5.89 | $5.91 | $5.91 | 18,274,140 |
| 2024-08-15 | $5.75 | $5.94 | $5.68 | $5.91 | $5.91 | 16,691,020 |
| 2024-08-14 | $5.71 | $5.83 | $5.71 | $5.75 | $5.75 | 11,072,630 |
| 2024-08-13 | $5.62 | $5.75 | $5.61 | $5.75 | $5.75 | 10,538,500 |
| 2024-08-12 | $5.72 | $5.76 | $5.60 | $5.64 | $5.64 | 14,253,000 |
| 2024-08-09 | $5.89 | $5.94 | $5.77 | $5.77 | $5.77 | 18,416,800 |
| 2024-08-08 | $6.04 | $6.12 | $5.86 | $5.89 | $5.89 | 31,845,030 |
| 2024-08-07 | $5.88 | $6.25 | $5.86 | $6.13 | $6.13 | 46,327,400 |
| 2024-08-06 | $5.81 | $6.07 | $5.67 | $5.96 | $5.96 | 39,041,220 |
| 2024-08-05 | $6.10 | $6.18 | $5.71 | $5.71 | $5.71 | 48,015,220 |
| 2024-08-02 | $6.13 | $6.21 | $5.95 | $5.98 | $5.98 | 80,132,320 |
| 2024-08-01 | $6.00 | $6.94 | $6.00 | $6.48 | $6.48 | 109,101,480 |
| 2024-07-31 | $5.56 | $5.81 | $5.54 | $5.78 | $5.78 | 16,207,000 |
| 2024-07-30 | $5.47 | $5.63 | $5.45 | $5.58 | $5.58 | 8,037,200 |
| 2024-07-29 | $5.44 | $5.54 | $5.38 | $5.48 | $5.48 | 6,449,900 |
| 2024-07-26 | $5.31 | $5.47 | $5.26 | $5.45 | $5.45 | 6,891,100 |
| 2024-07-25 | $5.22 | $5.31 | $5.13 | $5.24 | $5.24 | 4,769,700 |
| 2024-07-24 | $5.30 | $5.39 | $5.22 | $5.24 | $5.24 | 5,206,700 |
| 2024-07-23 | $5.40 | $5.46 | $5.32 | $5.33 | $5.33 | 5,425,200 |
| 2024-07-22 | $5.40 | $5.45 | $5.34 | $5.42 | $5.42 | 5,317,900 |
| 2024-07-19 | $5.26 | $5.39 | $5.22 | $5.39 | $5.39 | 6,481,300 |
| 2024-07-18 | $5.32 | $5.32 | $5.13 | $5.25 | $5.25 | 8,375,100 |
| 2024-07-17 | $5.48 | $5.52 | $5.34 | $5.34 | $5.34 | 7,761,900 |
| 2024-07-16 | $5.48 | $5.58 | $5.45 | $5.50 | $5.50 | 5,768,800 |
| 2024-07-15 | $5.73 | $5.74 | $5.50 | $5.53 | $5.53 | 6,385,800 |
| 2024-07-12 | $5.68 | $5.72 | $5.62 | $5.66 | $5.66 | 4,764,200 |
| 2024-07-11 | $5.64 | $5.70 | $5.61 | $5.68 | $5.68 | 6,900,900 |
| 2024-07-10 | $5.50 | $5.62 | $5.49 | $5.52 | $5.52 | 5,880,900 |
| 2024-07-09 | $5.41 | $5.56 | $5.26 | $5.52 | $5.52 | 10,064,300 |
| 2024-07-08 | $5.60 | $5.61 | $5.39 | $5.40 | $5.40 | 7,235,380 |
| 2024-07-05 | $5.46 | $5.67 | $5.41 | $5.62 | $5.62 | 6,889,800 |
| 2024-07-04 | $5.64 | $5.70 | $5.49 | $5.50 | $5.50 | 6,255,300 |
| 2024-07-03 | $5.79 | $5.79 | $5.64 | $5.64 | $5.64 | 6,768,100 |
| 2024-07-02 | $5.78 | $5.87 | $5.75 | $5.80 | $5.80 | 7,321,600 |
| 2024-07-01 | $5.71 | $5.82 | $5.62 | $5.78 | $5.78 | 7,876,200 |
| 2024-06-28 | $5.61 | $5.80 | $5.61 | $5.70 | $5.70 | 7,726,500 |
| 2024-06-27 | $5.71 | $5.79 | $5.63 | $5.64 | $5.64 | 7,397,700 |
| 2024-06-26 | $5.46 | $5.74 | $5.41 | $5.73 | $5.73 | 8,507,100 |
| 2024-06-25 | $5.57 | $5.68 | $5.45 | $5.50 | $5.50 | 9,838,900 |
| 2024-06-24 | $5.85 | $5.86 | $5.58 | $5.59 | $5.59 | 8,928,300 |
| 2024-06-21 | $5.90 | $5.95 | $5.77 | $5.91 | $5.91 | 6,507,200 |
| 2024-06-20 | $6.03 | $6.06 | $5.84 | $5.87 | $5.87 | 10,199,600 |
| 2024-06-19 | $6.07 | $6.13 | $6.00 | $6.03 | $6.03 | 9,337,900 |
| 2024-06-18 | $5.83 | $6.05 | $5.79 | $6.03 | $6.03 | 11,748,900 |
| 2024-06-17 | $5.71 | $5.89 | $5.70 | $5.81 | $5.81 | 8,227,330 |
| 2024-06-14 | $5.73 | $5.78 | $5.65 | $5.76 | $5.76 | 6,083,630 |
| 2024-06-13 | $5.77 | $5.81 | $5.68 | $5.73 | $5.73 | 9,507,180 |
| 2024-06-12 | $5.69 | $5.80 | $5.67 | $5.76 | $5.76 | 7,058,680 |
| 2024-06-11 | $5.67 | $5.73 | $5.53 | $5.70 | $5.70 | 7,392,100 |
| 2024-06-07 | $5.64 | $5.75 | $5.61 | $5.68 | $5.68 | 7,906,940 |
| 2024-06-06 | $5.78 | $5.82 | $5.49 | $5.57 | $5.57 | 15,258,710 |
| 2024-06-05 | $5.84 | $5.92 | $5.74 | $5.77 | $5.77 | 8,424,400 |
| 2024-06-04 | $6.03 | $6.03 | $5.76 | $5.85 | $5.85 | 14,940,200 |
| 2024-06-03 | $6.21 | $6.22 | $5.96 | $6.07 | $6.07 | 15,376,960 |
| 2024-05-31 | $6.03 | $6.21 | $6.03 | $6.19 | $6.19 | 11,159,100 |
| 2024-05-30 | $5.99 | $6.11 | $5.88 | $6.01 | $6.01 | 11,483,000 |
| 2024-05-29 | $6.08 | $6.18 | $6.01 | $6.03 | $6.03 | 10,940,400 |
| 2024-05-28 | $6.18 | $6.19 | $6.04 | $6.06 | $6.06 | 12,788,300 |
| 2024-05-27 | $6.20 | $6.25 | $6.01 | $6.24 | $6.24 | 13,621,800 |
| 2024-05-24 | $6.41 | $6.44 | $6.19 | $6.20 | $6.20 | 11,944,800 |
| 2024-05-23 | $6.57 | $6.60 | $6.40 | $6.44 | $6.44 | 12,544,880 |
| 2024-05-22 | $6.61 | $6.64 | $6.51 | $6.62 | $6.62 | 10,709,400 |
| 2024-05-21 | $6.68 | $6.68 | $6.57 | $6.63 | $6.63 | 13,268,700 |
| 2024-05-20 | $6.69 | $6.78 | $6.56 | $6.69 | $6.69 | 21,277,540 |
| 2024-05-17 | $6.34 | $6.83 | $6.33 | $6.69 | $6.69 | 43,164,180 |
| 2024-05-16 | $6.08 | $6.31 | $6.07 | $6.24 | $6.24 | 16,375,180 |
| 2024-05-15 | $6.08 | $6.16 | $6.01 | $6.04 | $6.04 | 9,825,560 |
| 2024-05-14 | $6.08 | $6.18 | $6.01 | $6.13 | $6.13 | 10,447,700 |
| 2024-05-13 | $6.31 | $6.31 | $5.99 | $6.05 | $6.05 | 20,280,660 |
| 2024-05-10 | $6.49 | $6.52 | $6.34 | $6.35 | $6.35 | 15,529,440 |
| 2024-05-09 | $6.60 | $6.68 | $6.49 | $6.51 | $6.51 | 17,342,940 |
| 2024-05-08 | $6.84 | $6.86 | $6.58 | $6.58 | $6.58 | 17,667,740 |
| 2024-05-07 | $6.67 | $6.87 | $6.60 | $6.86 | $6.86 | 23,255,100 |
| 2024-05-06 | $6.73 | $6.82 | $6.66 | $6.68 | $6.68 | 17,804,530 |
| 2024-04-30 | $6.74 | $6.74 | $6.54 | $6.60 | $6.60 | 19,139,340 |
| 2024-04-29 | $6.62 | $6.81 | $6.59 | $6.75 | $6.75 | 22,626,500 |
| 2024-04-26 | $6.52 | $6.73 | $6.45 | $6.59 | $6.59 | 24,468,100 |
| 2024-04-25 | $6.55 | $6.62 | $6.42 | $6.49 | $6.49 | 26,731,660 |
| 2024-04-24 | $6.33 | $6.79 | $6.33 | $6.67 | $6.67 | 38,670,560 |
| 2024-04-23 | $6.04 | $6.36 | $6.02 | $6.27 | $6.27 | 23,125,000 |
| 2024-04-22 | $6.29 | $6.43 | $5.80 | $6.07 | $6.07 | 26,766,400 |
| 2024-04-19 | $6.06 | $6.32 | $6.00 | $6.24 | $6.24 | 26,127,000 |
| 2024-04-18 | $5.94 | $6.21 | $5.88 | $6.07 | $6.07 | 15,354,900 |
| 2024-04-17 | $5.53 | $5.99 | $5.53 | $5.96 | $5.96 | 18,450,000 |
| 2024-04-16 | $6.00 | $6.05 | $5.43 | $5.44 | $5.44 | 27,709,200 |
| 2024-04-15 | $6.25 | $6.36 | $5.92 | $6.03 | $6.03 | 19,290,800 |
| 2024-04-12 | $6.50 | $6.56 | $6.29 | $6.30 | $6.30 | 15,572,960 |
| 2024-04-11 | $6.45 | $6.74 | $6.35 | $6.52 | $6.52 | 21,341,870 |
| 2024-04-10 | $6.61 | $6.62 | $6.28 | $6.55 | $6.55 | 15,100,500 |
| 2024-04-09 | $6.53 | $6.59 | $6.46 | $6.57 | $6.57 | 10,638,840 |
| 2024-04-08 | $6.72 | $6.73 | $6.50 | $6.50 | $6.50 | 13,729,430 |
| 2024-04-03 | $6.99 | $7.01 | $6.63 | $6.72 | $6.72 | 19,012,400 |
| 2024-04-02 | $7.25 | $7.28 | $6.94 | $7.00 | $7.00 | 23,210,600 |
| 2024-04-01 | $7.10 | $7.39 | $7.05 | $7.20 | $7.20 | 37,937,060 |
| 2024-03-29 | $6.67 | $7.05 | $6.56 | $7.05 | $7.05 | 29,949,200 |
| 2024-03-28 | $6.38 | $6.70 | $6.37 | $6.67 | $6.67 | 18,662,100 |
| 2024-03-27 | $6.70 | $6.71 | $6.34 | $6.34 | $6.34 | 16,555,500 |
| 2024-03-26 | $6.75 | $6.89 | $6.56 | $6.68 | $6.68 | 20,510,400 |
| 2024-03-25 | $7.01 | $7.06 | $6.76 | $6.77 | $6.77 | 23,655,810 |
| 2024-03-22 | $7.15 | $7.19 | $6.94 | $7.05 | $7.05 | 25,750,600 |
| 2024-03-21 | $7.11 | $7.22 | $7.08 | $7.19 | $7.19 | 23,525,070 |
| 2024-03-20 | $7.09 | $7.19 | $7.07 | $7.13 | $7.13 | 16,944,100 |
| 2024-03-19 | $7.15 | $7.28 | $7.10 | $7.11 | $7.11 | 27,173,500 |
| 2024-03-18 | $6.90 | $7.35 | $6.90 | $7.30 | $7.30 | 38,993,150 |
| 2024-03-15 | $6.83 | $6.91 | $6.76 | $6.90 | $6.90 | 15,048,900 |
| 2024-03-14 | $6.94 | $7.01 | $6.70 | $6.89 | $6.89 | 25,097,700 |
| 2024-03-13 | $6.91 | $7.16 | $6.78 | $7.01 | $7.01 | 37,479,850 |
| 2024-03-12 | $6.73 | $7.13 | $6.70 | $6.98 | $6.98 | 39,665,710 |
| 2024-03-11 | $6.79 | $6.80 | $6.58 | $6.77 | $6.77 | 31,478,200 |
| 2024-03-08 | $6.62 | $6.87 | $6.51 | $6.82 | $6.82 | 38,301,000 |
| 2024-03-07 | $6.50 | $7.09 | $6.47 | $6.68 | $6.68 | 55,335,400 |
| 2024-03-06 | $6.33 | $6.55 | $6.30 | $6.47 | $6.47 | 25,040,300 |
| 2024-03-05 | $6.55 | $6.58 | $6.29 | $6.37 | $6.37 | 41,162,430 |
| 2024-03-04 | $6.46 | $7.29 | $6.45 | $6.63 | $6.63 | 57,660,250 |
| 2024-03-01 | $6.15 | $6.41 | $6.15 | $6.31 | $6.31 | 25,749,300 |
| 2024-02-29 | $5.75 | $6.15 | $5.70 | $6.12 | $6.12 | 28,181,300 |
| 2024-02-28 | $6.36 | $6.42 | $5.72 | $5.75 | $5.75 | 41,443,700 |
| 2024-02-27 | $6.19 | $6.36 | $6.06 | $6.36 | $6.36 | 28,605,800 |
| 2024-02-26 | $6.15 | $6.40 | $6.02 | $6.18 | $6.18 | 31,512,400 |
| 2024-02-23 | $5.82 | $6.05 | $5.77 | $6.04 | $6.04 | 24,297,680 |
| 2024-02-22 | $5.60 | $5.79 | $5.60 | $5.76 | $5.76 | 20,436,680 |
| 2024-02-21 | $5.60 | $5.77 | $5.51 | $5.55 | $5.55 | 23,031,800 |
| 2024-02-20 | $5.43 | $5.65 | $5.30 | $5.61 | $5.61 | 17,652,800 |
| 2024-02-19 | $5.40 | $5.63 | $5.32 | $5.49 | $5.49 | 25,535,300 |
| 2024-02-08 | $4.89 | $5.28 | $4.85 | $5.27 | $5.27 | 23,411,500 |
| 2024-02-07 | $4.81 | $5.04 | $4.71 | $4.81 | $4.81 | 23,649,630 |
| 2024-02-06 | $4.46 | $5.02 | $4.26 | $4.80 | $4.80 | 22,681,600 |
| 2024-02-05 | $5.01 | $5.04 | $4.40 | $4.57 | $4.57 | 26,285,260 |
| 2024-02-02 | $5.37 | $5.51 | $4.87 | $5.05 | $5.05 | 17,688,300 |
| 2024-02-01 | $5.42 | $5.50 | $5.26 | $5.36 | $5.36 | 15,036,900 |
| 2024-01-31 | $5.85 | $5.89 | $5.44 | $5.47 | $5.47 | 16,684,600 |
| 2024-01-30 | $6.05 | $6.08 | $5.86 | $5.88 | $5.88 | 10,311,900 |
| 2024-01-29 | $6.36 | $6.37 | $6.06 | $6.07 | $6.07 | 9,664,300 |
| 2024-01-26 | $6.35 | $6.48 | $6.30 | $6.33 | $6.33 | 12,013,300 |
| 2024-01-25 | $6.08 | $6.37 | $6.02 | $6.35 | $6.35 | 15,315,900 |
| 2024-01-24 | $6.00 | $6.07 | $5.77 | $6.06 | $6.06 | 15,558,780 |
| 2024-01-23 | $6.03 | $6.04 | $5.91 | $5.98 | $5.98 | 12,692,500 |
| 2024-01-22 | $6.35 | $6.35 | $5.91 | $5.99 | $5.99 | 14,772,500 |
| 2024-01-19 | $6.43 | $6.45 | $6.31 | $6.33 | $6.33 | 9,757,700 |
| 2024-01-18 | $6.39 | $6.45 | $6.23 | $6.43 | $6.43 | 15,370,200 |
| 2024-01-17 | $6.53 | $6.59 | $6.41 | $6.41 | $6.41 | 9,557,510 |
| 2024-01-16 | $6.62 | $6.63 | $6.40 | $6.55 | $6.55 | 12,842,800 |
| 2024-01-15 | $6.69 | $6.71 | $6.57 | $6.59 | $6.59 | 11,002,000 |
| 2024-01-12 | $6.79 | $6.80 | $6.66 | $6.71 | $6.71 | 11,646,300 |
| 2024-01-11 | $6.57 | $6.82 | $6.57 | $6.80 | $6.80 | 16,509,390 |
| 2024-01-10 | $6.70 | $6.70 | $6.48 | $6.54 | $6.54 | 11,004,800 |
| 2024-01-09 | $6.70 | $6.82 | $6.67 | $6.72 | $6.72 | 12,733,800 |
| 2024-01-08 | $6.81 | $6.83 | $6.64 | $6.64 | $6.64 | 11,928,000 |
| 2024-01-05 | $7.07 | $7.09 | $6.80 | $6.83 | $6.83 | 17,941,670 |
| 2024-01-04 | $7.11 | $7.13 | $7.00 | $7.06 | $7.06 | 10,965,160 |
| 2024-01-03 | $7.08 | $7.15 | $6.98 | $7.09 | $7.09 | 12,488,800 |
| 2024-01-02 | $7.20 | $7.21 | $7.08 | $7.09 | $7.09 | 13,102,500 |
| 2024-01-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2023-12-29 | $7.00 | $7.21 | $6.98 | $7.20 | $7.20 | 16,819,100 |
| 2023-12-28 | $6.88 | $7.10 | $6.80 | $7.03 | $7.03 | 19,956,600 |
| 2023-12-27 | $6.80 | $6.93 | $6.73 | $6.88 | $6.88 | 12,250,600 |
| 2023-12-26 | $6.89 | $6.92 | $6.74 | $6.77 | $6.77 | 13,223,400 |
| 2023-12-25 | $6.96 | $7.03 | $6.81 | $6.89 | $6.89 | 11,693,590 |
| 2023-12-22 | $7.08 | $7.12 | $6.86 | $6.92 | $6.92 | 19,516,690 |
| 2023-12-21 | $7.10 | $7.16 | $6.92 | $7.09 | $7.09 | 23,529,000 |
| 2023-12-20 | $7.30 | $7.37 | $7.10 | $7.12 | $7.12 | 15,788,700 |
| 2023-12-19 | $7.28 | $7.32 | $7.19 | $7.30 | $7.30 | 15,879,700 |
| 2023-12-18 | $7.41 | $7.42 | $7.25 | $7.28 | $7.28 | 20,265,800 |
| 2023-12-15 | $7.63 | $7.68 | $7.38 | $7.40 | $7.40 | 29,662,400 |
| 2023-12-14 | $7.69 | $7.80 | $7.63 | $7.66 | $7.66 | 16,548,900 |
| 2023-12-13 | $7.88 | $7.88 | $7.68 | $7.69 | $7.69 | 20,453,400 |
| 2023-12-12 | $7.72 | $7.97 | $7.69 | $7.85 | $7.85 | 32,694,700 |
| 2023-12-11 | $7.58 | $7.73 | $7.55 | $7.70 | $7.70 | 22,011,700 |
| 2023-12-08 | $7.73 | $7.79 | $7.56 | $7.61 | $7.61 | 23,915,400 |
| 2023-12-07 | $7.67 | $7.84 | $7.62 | $7.72 | $7.72 | 23,426,900 |
| 2023-12-06 | $7.78 | $7.81 | $7.60 | $7.67 | $7.67 | 31,420,800 |
| 2023-12-05 | $8.00 | $8.04 | $7.75 | $7.79 | $7.79 | 36,908,900 |
| 2023-12-04 | $8.05 | $8.39 | $7.99 | $8.10 | $8.10 | 57,617,210 |
| 2023-12-01 | $7.81 | $8.04 | $7.69 | $8.01 | $8.01 | 36,957,710 |
| 2023-11-30 | $8.01 | $8.02 | $7.65 | $7.82 | $7.82 | 49,916,400 |
| 2023-11-29 | $8.76 | $8.76 | $7.99 | $8.03 | $8.03 | 83,024,930 |
| 2023-11-28 | $8.91 | $9.06 | $8.58 | $8.84 | $8.84 | 59,995,710 |
| 2023-11-27 | $8.38 | $9.14 | $8.38 | $8.97 | $8.97 | 97,906,930 |
| 2023-11-24 | $8.61 | $8.90 | $8.29 | $8.59 | $8.59 | 88,370,600 |
| 2023-11-23 | $7.85 | $8.59 | $7.69 | $8.44 | $8.44 | 87,354,500 |
| 2023-11-22 | $7.91 | $8.04 | $7.77 | $7.80 | $7.80 | 37,653,400 |
| 2023-11-21 | $8.12 | $8.30 | $7.99 | $8.04 | $8.04 | 48,485,200 |
| 2023-11-20 | $8.22 | $8.38 | $8.08 | $8.17 | $8.17 | 64,219,200 |
| 2023-11-17 | $7.88 | $8.09 | $7.78 | $7.99 | $7.99 | 38,507,800 |
| 2023-11-16 | $7.95 | $8.05 | $7.85 | $7.97 | $7.97 | 52,880,600 |
| 2023-11-15 | $7.67 | $8.00 | $7.66 | $7.87 | $7.87 | 63,873,000 |
| 2023-11-14 | $7.62 | $7.65 | $7.53 | $7.62 | $7.62 | 35,047,200 |
| 2023-11-13 | $7.35 | $7.63 | $7.33 | $7.62 | $7.62 | 42,968,270 |
| 2023-11-10 | $7.26 | $7.43 | $7.17 | $7.37 | $7.37 | 27,205,830 |
| 2023-11-09 | $7.40 | $7.49 | $7.18 | $7.26 | $7.26 | 27,848,500 |
| 2023-11-08 | $7.37 | $7.45 | $7.22 | $7.40 | $7.40 | 33,855,500 |
| 2023-11-07 | $7.20 | $7.38 | $7.12 | $7.36 | $7.36 | 30,721,400 |
| 2023-11-06 | $7.15 | $7.31 | $7.10 | $7.27 | $7.27 | 31,070,400 |
| 2023-11-03 | $6.96 | $7.20 | $6.96 | $7.09 | $7.09 | 26,461,900 |
| 2023-11-02 | $7.09 | $7.14 | $6.95 | $6.96 | $6.96 | 24,256,400 |
| 2023-11-01 | $7.08 | $7.16 | $7.03 | $7.06 | $7.06 | 22,368,200 |
| 2023-10-31 | $7.28 | $7.33 | $7.02 | $7.10 | $7.10 | 36,757,500 |
| 2023-10-30 | $7.21 | $7.36 | $7.05 | $7.30 | $7.30 | 41,667,720 |
| 2023-10-27 | $7.44 | $7.49 | $7.17 | $7.30 | $7.30 | 38,189,200 |
| 2023-10-26 | $7.28 | $7.58 | $7.21 | $7.53 | $7.53 | 41,971,810 |
| 2023-10-25 | $7.05 | $7.40 | $7.05 | $7.33 | $7.33 | 41,581,240 |
| 2023-10-24 | $7.12 | $7.22 | $6.90 | $7.08 | $7.08 | 36,003,240 |
| 2023-10-23 | $7.18 | $7.27 | $6.96 | $7.03 | $7.03 | 51,285,070 |
| 2023-10-20 | $7.30 | $7.59 | $7.23 | $7.33 | $7.33 | 43,415,770 |
| 2023-10-19 | $7.68 | $7.77 | $7.25 | $7.29 | $7.29 | 73,530,860 |
| 2023-10-18 | $7.68 | $8.17 | $7.60 | $7.85 | $7.85 | 65,313,750 |
| 2023-10-17 | $8.34 | $8.41 | $7.83 | $7.85 | $7.85 | 79,195,180 |
| 2023-10-16 | $8.47 | $8.96 | $8.24 | $8.30 | $8.30 | 104,668,690 |
| 2023-10-13 | $7.88 | $8.56 | $7.86 | $8.31 | $8.31 | 111,076,440 |
| 2023-10-12 | $7.49 | $8.23 | $7.23 | $7.85 | $7.85 | 99,968,920 |
| 2023-10-11 | $8.21 | $8.43 | $7.56 | $7.60 | $7.60 | 121,307,770 |
| 2023-10-10 | $8.68 | $9.50 | $8.38 | $8.57 | $8.57 | 151,443,930 |
| 2023-10-09 | $7.83 | $8.02 | $7.67 | $7.94 | $7.94 | 62,910,900 |
| 2023-09-28 | $7.65 | $8.15 | $7.61 | $8.07 | $8.07 | 91,385,320 |
| 2023-09-27 | $7.15 | $8.13 | $7.09 | $7.95 | $7.95 | 108,800,800 |
| 2023-09-26 | $7.36 | $7.36 | $7.05 | $7.14 | $7.14 | 61,045,060 |
| 2023-09-25 | $6.95 | $7.77 | $6.91 | $7.37 | $7.37 | 94,987,030 |
| 2023-09-22 | $6.62 | $7.14 | $6.46 | $7.05 | $7.05 | 69,528,210 |
| 2023-09-21 | $6.62 | $6.87 | $6.55 | $6.66 | $6.66 | 40,883,180 |
| 2023-09-20 | $6.82 | $6.85 | $6.56 | $6.66 | $6.66 | 51,210,300 |
| 2023-09-19 | $7.04 | $7.09 | $6.77 | $6.86 | $6.86 | 91,378,820 |
| 2023-09-18 | $6.52 | $7.76 | $6.44 | $7.18 | $7.18 | 129,093,850 |
| 2023-09-15 | $6.60 | $6.72 | $6.38 | $6.47 | $6.47 | 28,182,300 |
| 2023-09-14 | $6.52 | $6.78 | $6.49 | $6.63 | $6.63 | 38,783,800 |
| 2023-09-13 | $6.58 | $6.65 | $6.42 | $6.49 | $6.49 | 19,992,100 |
| 2023-09-12 | $6.61 | $6.73 | $6.56 | $6.57 | $6.57 | 26,439,600 |
| 2023-09-11 | $6.67 | $6.77 | $6.52 | $6.63 | $6.63 | 31,058,900 |
| 2023-09-08 | $6.53 | $6.59 | $6.34 | $6.52 | $6.52 | 30,085,380 |
| 2023-09-07 | $6.43 | $6.66 | $6.39 | $6.56 | $6.56 | 41,486,130 |
| 2023-09-06 | $6.25 | $6.45 | $6.19 | $6.43 | $6.43 | 22,542,200 |
| 2023-09-05 | $6.26 | $6.32 | $6.23 | $6.26 | $6.26 | 9,456,800 |
| 2023-09-04 | $6.22 | $6.28 | $6.20 | $6.28 | $6.28 | 11,171,000 |
| 2023-09-01 | $6.21 | $6.27 | $6.16 | $6.22 | $6.22 | 12,525,130 |
| 2023-08-31 | $6.31 | $6.33 | $6.20 | $6.24 | $6.24 | 14,768,370 |
| 2023-08-30 | $6.18 | $6.36 | $6.18 | $6.29 | $6.29 | 24,956,200 |
| 2023-08-29 | $6.07 | $6.25 | $6.00 | $6.23 | $6.23 | 28,193,100 |
| 2023-08-28 | $6.00 | $6.32 | $5.93 | $6.07 | $6.07 | 43,922,900 |
| 2023-08-25 | $5.78 | $5.79 | $5.58 | $5.60 | $5.60 | 10,963,100 |
| 2023-08-24 | $5.91 | $5.96 | $5.76 | $5.80 | $5.80 | 11,180,900 |
| 2023-08-23 | $5.94 | $6.05 | $5.85 | $5.89 | $5.89 | 12,524,660 |
| 2023-08-22 | $5.88 | $6.00 | $5.79 | $5.99 | $5.99 | 8,439,600 |
| 2023-08-21 | $5.84 | $6.00 | $5.83 | $5.83 | $5.83 | 5,901,300 |
| 2023-08-18 | $5.99 | $6.05 | $5.83 | $5.84 | $5.84 | 7,299,100 |
| 2023-08-17 | $5.82 | $6.01 | $5.76 | $6.00 | $6.00 | 9,453,200 |
| 2023-08-16 | $5.92 | $5.94 | $5.76 | $5.80 | $5.80 | 8,180,900 |
| 2023-08-15 | $6.08 | $6.08 | $5.90 | $5.93 | $5.93 | 7,895,200 |
| 2023-08-14 | $5.98 | $6.07 | $5.95 | $6.07 | $6.07 | 6,668,900 |
| 2023-08-11 | $6.19 | $6.22 | $6.03 | $6.03 | $6.03 | 8,043,500 |
| 2023-08-10 | $6.15 | $6.20 | $6.13 | $6.18 | $6.18 | 5,860,940 |
| 2023-08-09 | $6.21 | $6.29 | $6.14 | $6.15 | $6.15 | 8,874,780 |
| 2023-08-08 | $6.25 | $6.26 | $6.18 | $6.21 | $6.21 | 6,571,400 |
| 2023-08-07 | $6.21 | $6.26 | $6.18 | $6.23 | $6.23 | 9,133,300 |
| 2023-08-04 | $6.08 | $6.27 | $6.06 | $6.23 | $6.23 | 15,164,000 |
| 2023-08-03 | $6.12 | $6.15 | $6.05 | $6.06 | $6.06 | 7,495,800 |
| 2023-08-02 | $6.08 | $6.14 | $6.05 | $6.13 | $6.13 | 8,099,000 |
| 2023-08-01 | $6.14 | $6.16 | $6.07 | $6.10 | $6.10 | 7,391,200 |
| 2023-07-31 | $6.11 | $6.19 | $6.05 | $6.16 | $6.16 | 9,125,630 |
| 2023-07-28 | $6.07 | $6.14 | $5.98 | $6.09 | $6.09 | 7,586,400 |
| 2023-07-27 | $6.12 | $6.16 | $6.04 | $6.05 | $6.05 | 7,917,800 |
| 2023-07-26 | $6.25 | $6.25 | $6.11 | $6.13 | $6.13 | 9,482,400 |
| 2023-07-25 | $6.16 | $6.29 | $6.14 | $6.24 | $6.24 | 10,631,300 |
| 2023-07-24 | $6.05 | $6.22 | $6.01 | $6.14 | $6.14 | 8,715,200 |
| 2023-07-21 | $6.12 | $6.18 | $6.05 | $6.08 | $6.08 | 10,342,700 |
| 2023-07-20 | $6.42 | $6.43 | $6.12 | $6.14 | $6.14 | 22,065,130 |
| 2023-07-19 | $6.32 | $6.44 | $6.28 | $6.41 | $6.41 | 11,603,700 |
| 2023-07-18 | $6.39 | $6.41 | $6.28 | $6.34 | $6.34 | 8,800,700 |
| 2023-07-17 | $6.34 | $6.46 | $6.24 | $6.39 | $6.39 | 11,363,300 |
| 2023-07-14 | $6.22 | $6.42 | $6.22 | $6.38 | $6.38 | 16,237,900 |
| 2023-07-13 | $6.12 | $6.21 | $6.12 | $6.20 | $6.20 | 9,693,200 |
| 2023-07-12 | $6.30 | $6.34 | $6.12 | $6.12 | $6.12 | 13,832,800 |
| 2023-07-11 | $6.27 | $6.40 | $6.26 | $6.30 | $6.30 | 10,873,600 |
| 2023-07-10 | $6.32 | $6.35 | $6.22 | $6.25 | $6.25 | 11,289,080 |
| 2023-07-07 | $6.39 | $6.46 | $6.23 | $6.31 | $6.31 | 13,958,580 |
| 2023-07-06 | $6.36 | $6.55 | $6.35 | $6.42 | $6.42 | 11,236,500 |
| 2023-07-05 | $6.49 | $6.56 | $6.36 | $6.36 | $6.36 | 12,913,800 |
| 2023-07-04 | $6.45 | $6.54 | $6.45 | $6.51 | $6.51 | 12,570,600 |
| 2023-07-03 | $6.69 | $6.72 | $6.35 | $6.46 | $6.46 | 20,155,600 |
| 2023-06-30 | $6.62 | $6.71 | $6.54 | $6.67 | $6.67 | 14,016,400 |
| 2023-06-29 | $6.54 | $6.72 | $6.46 | $6.64 | $6.64 | 12,592,900 |
| 2023-06-28 | $6.59 | $6.60 | $6.26 | $6.52 | $6.52 | 14,893,100 |
| 2023-06-27 | $6.47 | $6.65 | $6.46 | $6.59 | $6.59 | 12,390,900 |
| 2023-06-26 | $6.80 | $6.83 | $6.45 | $6.47 | $6.47 | 15,280,800 |
| 2023-06-21 | $7.03 | $7.03 | $6.79 | $6.80 | $6.80 | 17,017,350 |
| 2023-06-20 | $7.08 | $7.10 | $6.94 | $7.05 | $7.05 | 15,994,500 |
| 2023-06-19 | $7.01 | $7.12 | $6.99 | $7.06 | $7.06 | 15,309,700 |
| 2023-06-16 | $6.94 | $7.05 | $6.78 | $6.98 | $6.98 | 17,906,980 |
| 2023-06-15 | $7.11 | $7.15 | $6.91 | $6.93 | $6.93 | 21,989,300 |
| 2023-06-14 | $7.12 | $7.18 | $7.06 | $7.11 | $7.11 | 14,737,500 |
| 2023-06-13 | $7.08 | $7.17 | $7.04 | $7.11 | $7.11 | 19,168,580 |
| 2023-06-12 | $7.19 | $7.34 | $7.11 | $7.13 | $7.13 | 24,300,940 |
| 2023-06-09 | $7.02 | $7.18 | $6.94 | $7.13 | $7.13 | 25,956,280 |
| 2023-06-08 | $6.90 | $7.13 | $6.84 | $6.99 | $6.99 | 29,130,800 |
| 2023-06-07 | $6.85 | $6.97 | $6.76 | $6.91 | $6.91 | 14,306,010 |
| 2023-06-06 | $7.02 | $7.09 | $6.77 | $6.83 | $6.83 | 21,145,400 |
| 2023-06-05 | $7.01 | $7.14 | $6.94 | $7.05 | $7.05 | 21,940,600 |
| 2023-06-02 | $7.21 | $7.22 | $6.90 | $6.92 | $6.92 | 33,491,800 |
| 2023-06-01 | $6.71 | $7.27 | $6.66 | $7.21 | $7.21 | 47,492,490 |
| 2023-05-31 | $6.57 | $6.81 | $6.51 | $6.76 | $6.76 | 35,960,400 |
| 2023-05-30 | $6.20 | $6.58 | $6.13 | $6.57 | $6.57 | 36,055,090 |
| 2023-05-29 | $6.30 | $6.32 | $6.15 | $6.19 | $6.19 | 16,126,100 |
| 2023-05-26 | $6.16 | $6.30 | $6.13 | $6.28 | $6.28 | 17,355,260 |
| 2023-05-25 | $6.28 | $6.46 | $6.11 | $6.25 | $6.25 | 25,830,390 |
| 2023-05-24 | $6.43 | $6.52 | $6.22 | $6.24 | $6.24 | 29,139,200 |
| 2023-05-23 | $6.69 | $6.69 | $6.41 | $6.47 | $6.47 | 16,766,900 |
| 2023-05-22 | $6.75 | $6.90 | $6.57 | $6.65 | $6.65 | 20,833,900 |
| 2023-05-19 | $6.83 | $7.00 | $6.55 | $6.87 | $6.87 | 34,889,980 |
| 2023-05-18 | $6.73 | $6.99 | $6.60 | $6.81 | $6.81 | 36,672,300 |
| 2023-05-17 | $6.37 | $6.97 | $6.22 | $6.73 | $6.73 | 43,241,930 |
| 2023-05-16 | $7.07 | $7.08 | $6.30 | $6.34 | $6.34 | 55,407,490 |
| 2023-05-15 | $7.28 | $7.51 | $7.01 | $7.10 | $7.10 | 34,193,030 |
| 2023-05-12 | $7.33 | $7.65 | $7.13 | $7.37 | $7.37 | 42,389,200 |
| 2023-05-11 | $7.47 | $7.82 | $7.31 | $7.34 | $7.34 | 50,141,540 |
| 2023-05-10 | $7.60 | $8.18 | $7.39 | $7.49 | $7.49 | 46,700,720 |
| 2023-05-09 | $7.81 | $7.99 | $7.44 | $7.47 | $7.47 | 50,651,460 |
| 2023-05-08 | $7.54 | $8.35 | $7.52 | $7.99 | $7.99 | 77,145,590 |
| 2023-05-05 | $7.54 | $7.73 | $7.32 | $7.51 | $7.51 | 57,751,040 |
| 2023-05-04 | $6.60 | $7.75 | $6.57 | $7.55 | $7.55 | 98,866,900 |
| 2023-05-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2023-05-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2023-04-28 | $5.88 | $6.50 | $5.88 | $6.48 | $6.48 | 39,100,500 |
| 2023-04-27 | $5.92 | $6.18 | $5.88 | $5.91 | $5.91 | 19,537,600 |
| 2023-04-26 | $5.92 | $6.09 | $5.72 | $5.96 | $5.96 | 33,603,460 |
| 2023-04-25 | $6.31 | $6.37 | $5.96 | $6.01 | $6.01 | 41,074,800 |
| 2023-04-24 | $6.50 | $6.50 | $5.57 | $6.37 | $6.37 | 72,714,300 |
| 2023-04-21 | $7.35 | $7.35 | $6.89 | $6.91 | $6.91 | 51,868,090 |
| 2023-04-20 | $7.20 | $7.48 | $7.05 | $7.36 | $7.36 | 61,596,610 |
| 2023-04-19 | $7.00 | $7.62 | $6.89 | $7.19 | $7.19 | 80,113,170 |
| 2023-04-18 | $6.60 | $7.14 | $6.36 | $7.09 | $7.09 | 72,758,740 |
| 2023-04-17 | $6.50 | $6.75 | $6.36 | $6.68 | $6.68 | 46,104,010 |
| 2023-04-14 | $6.58 | $6.65 | $6.34 | $6.47 | $6.47 | 23,299,460 |
| 2023-04-13 | $6.78 | $6.79 | $6.51 | $6.58 | $6.58 | 38,333,030 |
| 2023-04-12 | $6.36 | $6.88 | $6.33 | $6.80 | $6.80 | 39,465,900 |
| 2023-04-11 | $6.28 | $6.42 | $6.21 | $6.32 | $6.32 | 15,037,190 |
| 2023-04-10 | $6.51 | $6.68 | $6.28 | $6.30 | $6.30 | 25,950,500 |
| 2023-04-07 | $6.37 | $6.53 | $6.25 | $6.53 | $6.53 | 19,399,410 |
| 2023-04-06 | $6.44 | $6.51 | $6.30 | $6.37 | $6.37 | 16,150,500 |
| 2023-04-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2023-04-04 | $6.54 | $6.57 | $6.42 | $6.50 | $6.50 | 17,635,170 |
| 2023-04-03 | $6.40 | $6.59 | $6.35 | $6.52 | $6.52 | 23,071,500 |
| 2023-03-31 | $6.26 | $6.41 | $6.20 | $6.40 | $6.40 | 15,011,520 |
| 2023-03-30 | $6.31 | $6.42 | $6.20 | $6.28 | $6.28 | 19,345,100 |
| 2023-03-29 | $6.34 | $6.42 | $6.26 | $6.36 | $6.36 | 13,388,140 |
| 2023-03-28 | $6.42 | $6.46 | $6.29 | $6.34 | $6.34 | 14,733,800 |
| 2023-03-27 | $6.55 | $6.55 | $6.34 | $6.46 | $6.46 | 23,207,390 |
| 2023-03-24 | $6.37 | $6.52 | $6.32 | $6.51 | $6.51 | 26,748,180 |
| 2023-03-23 | $6.39 | $6.43 | $6.31 | $6.38 | $6.38 | 16,866,300 |
| 2023-03-22 | $6.21 | $6.41 | $6.17 | $6.39 | $6.39 | 28,492,400 |
| 2023-03-21 | $6.12 | $6.23 | $6.04 | $6.21 | $6.21 | 15,136,200 |
| 2023-03-20 | $6.21 | $6.29 | $6.12 | $6.16 | $6.16 | 17,817,580 |
| 2023-03-17 | $5.90 | $6.21 | $5.90 | $6.19 | $6.19 | 30,586,080 |
| 2023-03-16 | $6.01 | $6.04 | $5.83 | $5.87 | $5.87 | 25,932,390 |
| 2023-03-15 | $6.23 | $6.30 | $6.05 | $6.06 | $6.06 | 30,275,100 |
| 2023-03-14 | $6.51 | $6.71 | $6.16 | $6.20 | $6.20 | 50,006,590 |
| 2023-03-13 | $6.23 | $6.29 | $6.13 | $6.29 | $6.29 | 17,114,900 |
| 2023-03-10 | $6.24 | $6.38 | $6.16 | $6.21 | $6.21 | 17,735,300 |
| 2023-03-09 | $6.15 | $6.34 | $6.06 | $6.29 | $6.29 | 21,775,500 |
| 2023-03-08 | $6.01 | $6.18 | $6.00 | $6.17 | $6.17 | 13,778,300 |
| 2023-03-07 | $6.16 | $6.22 | $5.99 | $6.00 | $6.00 | 16,524,600 |
| 2023-03-06 | $6.25 | $6.27 | $6.17 | $6.20 | $6.20 | 11,954,700 |
| 2023-03-03 | $6.27 | $6.29 | $6.12 | $6.22 | $6.22 | 20,549,700 |
| 2023-03-02 | $6.26 | $6.42 | $6.21 | $6.31 | $6.31 | 32,092,200 |
| 2023-03-01 | $6.10 | $6.25 | $6.07 | $6.24 | $6.24 | 27,580,700 |
| 2023-02-28 | $6.08 | $6.19 | $6.04 | $6.11 | $6.11 | 12,822,800 |
| 2023-02-27 | $6.14 | $6.20 | $6.03 | $6.03 | $6.03 | 12,676,000 |
| 2023-02-24 | $6.08 | $6.24 | $6.07 | $6.15 | $6.15 | 14,332,100 |
| 2023-02-23 | $6.16 | $6.16 | $6.03 | $6.08 | $6.08 | 11,726,500 |
| 2023-02-22 | $6.15 | $6.19 | $6.07 | $6.14 | $6.14 | 11,966,100 |
| 2023-02-21 | $6.15 | $6.24 | $6.10 | $6.19 | $6.19 | 17,894,000 |
| 2023-02-20 | $6.10 | $6.16 | $5.98 | $6.14 | $6.14 | 17,134,600 |
| 2023-02-17 | $6.07 | $6.12 | $5.98 | $6.00 | $6.00 | 17,307,900 |
| 2023-02-16 | $6.24 | $6.27 | $5.97 | $6.02 | $6.02 | 32,965,100 |
| 2023-02-15 | $6.10 | $6.24 | $6.09 | $6.21 | $6.21 | 28,127,390 |
| 2023-02-14 | $6.15 | $6.19 | $6.07 | $6.10 | $6.10 | 18,945,680 |
| 2023-02-13 | $6.13 | $6.22 | $6.08 | $6.11 | $6.11 | 22,702,730 |
| 2023-02-10 | $6.10 | $6.34 | $6.09 | $6.12 | $6.12 | 41,541,070 |
| 2023-02-09 | $6.02 | $6.12 | $5.97 | $6.09 | $6.09 | 28,041,410 |
| 2023-02-08 | $6.25 | $6.29 | $6.06 | $6.08 | $6.08 | 39,895,550 |
| 2023-02-07 | $6.20 | $6.38 | $6.10 | $6.32 | $6.32 | 54,459,510 |
| 2023-02-06 | $6.31 | $6.58 | $6.07 | $6.36 | $6.36 | 75,481,860 |
| 2023-02-03 | $6.12 | $6.62 | $5.95 | $6.36 | $6.36 | 99,663,380 |
| 2023-02-02 | $6.62 | $6.79 | $6.11 | $6.13 | $6.13 | 117,671,540 |
| 2023-02-01 | $5.22 | $6.25 | $5.21 | $6.25 | $6.25 | 80,047,830 |
| 2023-01-31 | $5.17 | $5.22 | $5.14 | $5.21 | $5.21 | 5,761,440 |
| 2023-01-30 | $5.18 | $5.23 | $5.15 | $5.19 | $5.19 | 6,604,500 |
| 2023-01-20 | $5.09 | $5.15 | $5.08 | $5.13 | $5.13 | 3,928,600 |
| 2023-01-19 | $5.04 | $5.10 | $5.01 | $5.09 | $5.09 | 4,763,110 |
| 2023-01-18 | $4.96 | $5.05 | $4.91 | $5.02 | $5.02 | 5,629,100 |
| 2023-01-17 | $4.98 | $4.98 | $4.91 | $4.94 | $4.94 | 3,062,900 |
| 2023-01-16 | $4.87 | $4.98 | $4.87 | $4.96 | $4.96 | 3,551,600 |
| 2023-01-13 | $4.97 | $4.97 | $4.86 | $4.89 | $4.89 | 3,070,900 |
| 2023-01-12 | $4.90 | $4.94 | $4.88 | $4.90 | $4.90 | 2,300,100 |
| 2023-01-11 | $4.93 | $4.99 | $4.88 | $4.89 | $4.89 | 3,469,700 |
| 2023-01-10 | $5.01 | $5.01 | $4.93 | $4.96 | $4.96 | 2,871,710 |
| 2023-01-09 | $5.05 | $5.06 | $4.97 | $4.99 | $4.99 | 3,728,600 |
| 2023-01-06 | $5.06 | $5.07 | $5.01 | $5.02 | $5.02 | 4,173,800 |
| 2023-01-05 | $5.06 | $5.06 | $5.01 | $5.05 | $5.05 | 3,072,920 |
| 2023-01-04 | $5.02 | $5.05 | $4.98 | $5.05 | $5.05 | 4,566,380 |
| 2023-01-03 | $4.86 | $5.00 | $4.84 | $4.99 | $4.99 | 5,709,480 |
| 2023-01-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-12-30 | $4.78 | $4.86 | $4.77 | $4.85 | $4.85 | 3,306,050 |
| 2022-12-29 | $4.82 | $4.83 | $4.76 | $4.77 | $4.77 | 3,427,200 |
| 2022-12-28 | $4.84 | $4.84 | $4.76 | $4.80 | $4.80 | 3,311,000 |
| 2022-12-27 | $4.85 | $4.87 | $4.78 | $4.84 | $4.84 | 3,308,400 |
| 2022-12-26 | $4.85 | $4.88 | $4.81 | $4.85 | $4.85 | 3,530,810 |
| 2022-12-23 | $4.73 | $4.87 | $4.73 | $4.84 | $4.84 | 3,221,100 |
| 2022-12-22 | $4.87 | $4.89 | $4.74 | $4.76 | $4.76 | 3,922,700 |
| 2022-12-21 | $4.87 | $4.89 | $4.79 | $4.85 | $4.85 | 3,286,620 |
| 2022-12-20 | $4.85 | $4.90 | $4.80 | $4.86 | $4.86 | 2,708,500 |
| 2022-12-19 | $4.96 | $4.98 | $4.81 | $4.83 | $4.83 | 4,277,000 |
| 2022-12-16 | $5.11 | $5.11 | $4.95 | $4.96 | $4.96 | 7,203,200 |
| 2022-12-15 | $5.07 | $5.14 | $5.04 | $5.13 | $5.13 | 4,502,700 |
| 2022-12-14 | $5.07 | $5.12 | $5.04 | $5.06 | $5.06 | 3,976,400 |
| 2022-12-13 | $5.08 | $5.09 | $5.04 | $5.06 | $5.06 | 3,751,280 |
| 2022-12-12 | $5.10 | $5.11 | $5.04 | $5.07 | $5.07 | 4,517,900 |
| 2022-12-09 | $5.16 | $5.18 | $5.08 | $5.10 | $5.10 | 4,719,600 |
| 2022-12-08 | $5.22 | $5.23 | $5.14 | $5.15 | $5.15 | 3,824,680 |
| 2022-12-07 | $5.23 | $5.24 | $5.19 | $5.22 | $5.22 | 3,676,300 |
| 2022-12-06 | $5.27 | $5.29 | $5.21 | $5.24 | $5.24 | 4,716,810 |
| 2022-12-05 | $5.29 | $5.30 | $5.23 | $5.29 | $5.29 | 5,657,800 |
| 2022-12-01 | $5.22 | $5.24 | $5.16 | $5.19 | $5.19 | 5,229,700 |
| 2022-11-30 | $5.22 | $5.22 | $5.13 | $5.17 | $5.17 | 3,982,600 |
| 2022-11-29 | $5.09 | $5.20 | $5.08 | $5.19 | $5.19 | 4,581,300 |
| 2022-11-28 | $5.11 | $5.16 | $5.03 | $5.07 | $5.07 | 5,255,170 |
| 2022-11-25 | $5.21 | $5.22 | $5.14 | $5.15 | $5.15 | 4,397,400 |
| 2022-11-24 | $5.29 | $5.31 | $5.18 | $5.21 | $5.21 | 4,734,800 |
| 2022-11-23 | $5.30 | $5.32 | $5.17 | $5.25 | $5.25 | 8,128,300 |
| 2022-11-22 | $5.36 | $5.42 | $5.28 | $5.30 | $5.30 | 7,358,600 |
| 2022-11-21 | $5.41 | $5.42 | $5.30 | $5.35 | $5.35 | 5,976,870 |
| 2022-11-18 | $5.47 | $5.54 | $5.37 | $5.38 | $5.38 | 8,640,970 |
| 2022-11-17 | $5.43 | $5.47 | $5.38 | $5.47 | $5.47 | 7,835,200 |
| 2022-11-16 | $5.43 | $5.51 | $5.40 | $5.43 | $5.43 | 11,008,600 |
| 2022-11-15 | $5.33 | $5.42 | $5.32 | $5.42 | $5.42 | 8,739,220 |
| 2022-11-14 | $5.36 | $5.45 | $5.31 | $5.36 | $5.36 | 9,186,800 |
| 2022-11-11 | $5.50 | $5.54 | $5.36 | $5.36 | $5.36 | 12,195,600 |
| 2022-11-10 | $5.32 | $5.47 | $5.32 | $5.44 | $5.44 | 10,350,100 |
| 2022-11-09 | $5.50 | $5.50 | $5.34 | $5.37 | $5.37 | 13,120,700 |
| 2022-11-08 | $5.45 | $5.61 | $5.37 | $5.49 | $5.49 | 17,048,620 |
| 2022-11-07 | $5.35 | $5.50 | $5.28 | $5.47 | $5.47 | 13,166,370 |
| 2022-11-04 | $5.30 | $5.36 | $5.27 | $5.34 | $5.34 | 6,608,300 |
| 2022-11-03 | $5.37 | $5.39 | $5.26 | $5.31 | $5.31 | 11,774,700 |
| 2022-11-02 | $5.30 | $5.48 | $5.29 | $5.46 | $5.46 | 16,489,500 |
| 2022-11-01 | $5.24 | $5.27 | $5.17 | $5.25 | $5.25 | 7,743,770 |
| 2022-10-31 | $5.05 | $5.25 | $5.04 | $5.20 | $5.20 | 7,883,700 |
| 2022-10-28 | $5.20 | $5.25 | $5.00 | $5.03 | $5.03 | 8,629,600 |
| 2022-10-27 | $5.22 | $5.32 | $5.21 | $5.23 | $5.23 | 9,194,760 |
| 2022-10-26 | $5.21 | $5.34 | $5.20 | $5.29 | $5.29 | 10,829,590 |
| 2022-10-25 | $5.06 | $5.31 | $5.05 | $5.20 | $5.20 | 11,796,090 |
| 2022-10-24 | $5.13 | $5.24 | $5.08 | $5.10 | $5.10 | 8,685,500 |
| 2022-10-21 | $5.09 | $5.21 | $5.02 | $5.13 | $5.13 | 6,355,900 |
| 2022-10-20 | $5.08 | $5.13 | $4.99 | $5.08 | $5.08 | 4,356,300 |
| 2022-10-19 | $5.09 | $5.13 | $5.05 | $5.08 | $5.08 | 4,447,100 |
| 2022-10-18 | $5.10 | $5.13 | $5.05 | $5.09 | $5.09 | 4,785,510 |
| 2022-10-17 | $4.93 | $5.10 | $4.93 | $5.08 | $5.08 | 5,031,500 |
| 2022-10-14 | $4.91 | $4.98 | $4.90 | $4.97 | $4.97 | 4,694,600 |
| 2022-10-13 | $4.78 | $4.96 | $4.76 | $4.90 | $4.90 | 6,332,860 |
| 2022-10-12 | $4.63 | $4.81 | $4.60 | $4.80 | $4.80 | 4,455,060 |
| 2022-10-11 | $4.61 | $4.65 | $4.55 | $4.64 | $4.64 | 2,952,860 |
| 2022-10-10 | $4.70 | $4.76 | $4.57 | $4.58 | $4.58 | 3,500,400 |
| 2022-09-30 | $4.72 | $4.75 | $4.67 | $4.68 | $4.68 | 3,310,200 |
| 2022-09-29 | $4.83 | $4.85 | $4.70 | $4.72 | $4.72 | 4,183,090 |
| 2022-09-28 | $4.88 | $4.91 | $4.78 | $4.78 | $4.78 | 4,096,330 |
| 2022-09-27 | $4.82 | $4.92 | $4.79 | $4.90 | $4.90 | 4,760,690 |
| 2022-09-26 | $4.92 | $4.92 | $4.77 | $4.77 | $4.77 | 5,515,200 |
| 2022-09-23 | $5.03 | $5.05 | $4.88 | $4.92 | $4.92 | 5,073,360 |
| 2022-09-22 | $5.02 | $5.08 | $5.01 | $5.03 | $5.03 | 3,961,710 |
| 2022-09-21 | $4.97 | $5.10 | $4.91 | $5.07 | $5.07 | 4,841,700 |
| 2022-09-20 | $4.97 | $5.04 | $4.96 | $4.97 | $4.97 | 4,346,500 |
| 2022-09-19 | $5.05 | $5.05 | $4.91 | $4.95 | $4.95 | 6,404,760 |
| 2022-09-16 | $5.14 | $5.17 | $5.01 | $5.03 | $5.03 | 5,439,200 |
| 2022-09-15 | $5.33 | $5.34 | $5.09 | $5.14 | $5.14 | 7,844,300 |
| 2022-09-14 | $5.33 | $5.34 | $5.27 | $5.32 | $5.32 | 6,064,870 |
| 2022-09-13 | $5.46 | $5.48 | $5.39 | $5.40 | $5.40 | 4,543,690 |
| 2022-09-12 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-09-09 | $5.49 | $5.49 | $5.41 | $5.44 | $5.44 | 4,053,170 |
| 2022-09-08 | $5.56 | $5.58 | $5.46 | $5.47 | $5.47 | 4,670,020 |
| 2022-09-07 | $5.56 | $5.61 | $5.53 | $5.55 | $5.55 | 5,288,800 |
| 2022-09-06 | $5.49 | $5.60 | $5.47 | $5.59 | $5.59 | 6,409,100 |
| 2022-09-05 | $5.60 | $5.62 | $5.49 | $5.52 | $5.52 | 6,212,900 |
| 2022-09-02 | $5.36 | $5.59 | $5.32 | $5.56 | $5.56 | 9,697,970 |
| 2022-09-01 | $5.40 | $5.45 | $5.31 | $5.33 | $5.33 | 5,751,600 |
| 2022-08-31 | $5.55 | $5.60 | $5.37 | $5.40 | $5.40 | 6,970,760 |
| 2022-08-30 | $5.48 | $5.58 | $5.44 | $5.54 | $5.54 | 6,748,200 |
| 2022-08-29 | $5.40 | $5.47 | $5.28 | $5.47 | $5.47 | 6,302,600 |
| 2022-08-26 | $5.60 | $5.63 | $5.44 | $5.46 | $5.46 | 9,435,400 |
| 2022-08-25 | $5.65 | $5.70 | $5.53 | $5.60 | $5.60 | 7,924,270 |
| 2022-08-24 | $5.83 | $5.85 | $5.63 | $5.65 | $5.65 | 8,043,490 |
| 2022-08-23 | $5.88 | $5.90 | $5.80 | $5.82 | $5.82 | 6,067,290 |
| 2022-08-22 | $5.83 | $5.92 | $5.73 | $5.88 | $5.88 | 6,031,300 |
| 2022-08-19 | $5.98 | $6.05 | $5.83 | $5.83 | $5.83 | 9,022,200 |
| 2022-08-18 | $5.90 | $5.99 | $5.83 | $5.94 | $5.94 | 9,388,520 |
| 2022-08-17 | $5.99 | $6.00 | $5.84 | $5.89 | $5.89 | 9,616,030 |
| 2022-08-16 | $5.97 | $5.99 | $5.92 | $5.95 | $5.95 | 6,112,930 |
| 2022-08-15 | $6.00 | $6.00 | $5.92 | $5.96 | $5.96 | 9,143,000 |
| 2022-08-12 | $6.02 | $6.06 | $5.98 | $6.03 | $6.03 | 10,744,200 |
| 2022-08-11 | $6.04 | $6.09 | $6.00 | $6.02 | $6.02 | 13,765,600 |
| 2022-08-10 | $5.98 | $6.06 | $5.92 | $6.03 | $6.03 | 13,883,370 |
| 2022-08-09 | $5.91 | $5.99 | $5.83 | $5.96 | $5.96 | 14,743,200 |
| 2022-08-08 | $5.85 | $5.90 | $5.81 | $5.89 | $5.89 | 11,834,980 |
| 2022-08-05 | $5.78 | $5.86 | $5.77 | $5.85 | $5.85 | 11,669,580 |
| 2022-08-04 | $5.74 | $5.86 | $5.65 | $5.80 | $5.80 | 12,750,290 |
| 2022-08-03 | $5.54 | $5.91 | $5.49 | $5.71 | $5.71 | 21,976,180 |
| 2022-08-02 | $5.90 | $6.24 | $5.66 | $5.73 | $5.73 | 36,701,370 |
| 2022-08-01 | $5.73 | $5.93 | $5.66 | $5.88 | $5.88 | 14,210,870 |
| 2022-07-29 | $5.81 | $5.82 | $5.68 | $5.70 | $5.70 | 6,845,610 |
| 2022-07-28 | $5.76 | $5.83 | $5.74 | $5.77 | $5.77 | 6,350,000 |
| 2022-07-27 | $5.65 | $5.75 | $5.63 | $5.74 | $5.74 | 6,152,600 |
| 2022-07-26 | $5.65 | $5.67 | $5.56 | $5.65 | $5.65 | 5,274,310 |
| 2022-07-25 | $5.69 | $5.73 | $5.56 | $5.61 | $5.61 | 6,572,300 |
| 2022-07-22 | $5.73 | $5.78 | $5.60 | $5.67 | $5.67 | 6,317,100 |
| 2022-07-21 | $5.71 | $5.81 | $5.68 | $5.71 | $5.71 | 7,919,750 |
| 2022-07-20 | $5.72 | $5.74 | $5.65 | $5.73 | $5.73 | 7,929,000 |
| 2022-07-19 | $5.63 | $5.70 | $5.57 | $5.67 | $5.67 | 11,425,870 |
| 2022-07-18 | $5.32 | $5.65 | $5.30 | $5.62 | $5.62 | 15,107,300 |
| 2022-07-15 | $5.44 | $5.46 | $5.27 | $5.27 | $5.27 | 7,296,800 |
| 2022-07-14 | $5.51 | $5.52 | $5.44 | $5.45 | $5.45 | 5,143,400 |
| 2022-07-13 | $5.37 | $5.51 | $5.36 | $5.51 | $5.51 | 7,007,000 |
| 2022-07-12 | $5.50 | $5.51 | $5.34 | $5.35 | $5.35 | 7,350,700 |
| 2022-07-11 | $5.61 | $5.61 | $5.44 | $5.49 | $5.49 | 7,052,400 |
| 2022-07-08 | $5.47 | $5.61 | $5.42 | $5.58 | $5.58 | 10,956,400 |
| 2022-07-07 | $5.39 | $5.49 | $5.39 | $5.45 | $5.45 | 5,896,600 |
| 2022-07-06 | $5.45 | $5.48 | $5.36 | $5.42 | $5.42 | 6,810,500 |
| 2022-07-05 | $5.58 | $5.61 | $5.40 | $5.47 | $5.47 | 9,160,210 |
| 2022-07-04 | $5.62 | $5.66 | $5.50 | $5.58 | $5.58 | 8,037,300 |
| 2022-07-01 | $5.65 | $5.69 | $5.61 | $5.64 | $5.64 | 7,605,900 |
| 2022-06-30 | $5.58 | $5.72 | $5.58 | $5.62 | $5.62 | 8,157,820 |
| 2022-06-29 | $5.72 | $5.74 | $5.60 | $5.62 | $5.62 | 10,140,300 |
| 2022-06-28 | $5.58 | $5.72 | $5.54 | $5.69 | $5.69 | 12,541,300 |
| 2022-06-27 | $5.56 | $5.59 | $5.52 | $5.57 | $5.57 | 8,482,060 |
| 2022-06-24 | $5.51 | $5.59 | $5.51 | $5.54 | $5.54 | 9,150,700 |
| 2022-06-23 | $5.45 | $5.52 | $5.37 | $5.50 | $5.50 | 7,710,500 |
| 2022-06-22 | $5.55 | $5.56 | $5.39 | $5.40 | $5.40 | 8,825,460 |
| 2022-06-21 | $5.54 | $5.59 | $5.48 | $5.56 | $5.56 | 10,660,400 |
| 2022-06-20 | $5.49 | $5.51 | $5.45 | $5.51 | $5.51 | 7,445,500 |
| 2022-06-17 | $5.46 | $5.52 | $5.38 | $5.47 | $5.47 | 8,426,000 |
| 2022-06-16 | $5.42 | $5.53 | $5.41 | $5.46 | $5.46 | 9,407,250 |
| 2022-06-15 | $5.40 | $5.52 | $5.40 | $5.42 | $5.42 | 11,795,550 |
| 2022-06-14 | $5.36 | $5.44 | $5.18 | $5.42 | $5.42 | 11,315,200 |
| 2022-06-13 | $5.27 | $5.39 | $5.25 | $5.38 | $5.38 | 7,581,900 |
| 2022-06-10 | $5.25 | $5.34 | $5.25 | $5.33 | $5.33 | 8,235,410 |
| 2022-06-09 | $5.43 | $5.46 | $5.24 | $5.27 | $5.27 | 7,567,200 |
| 2022-06-08 | $5.41 | $5.51 | $5.32 | $5.45 | $5.45 | 7,014,900 |
| 2022-06-07 | $5.62 | $5.62 | $5.41 | $5.45 | $5.45 | 9,101,900 |
| 2022-06-06 | $5.60 | $5.66 | $5.50 | $5.62 | $5.57 | 12,469,100 |
| 2022-06-02 | $5.42 | $5.50 | $5.38 | $5.50 | $5.45 | 7,461,330 |
| 2022-06-01 | $5.35 | $5.46 | $5.35 | $5.42 | $5.37 | 6,478,600 |
| 2022-05-31 | $5.35 | $5.39 | $5.29 | $5.38 | $5.33 | 6,162,300 |
| 2022-05-30 | $5.39 | $5.39 | $5.29 | $5.36 | $5.31 | 5,552,690 |
| 2022-05-27 | $5.38 | $5.41 | $5.26 | $5.34 | $5.29 | 6,125,400 |
| 2022-05-26 | $5.34 | $5.40 | $5.17 | $5.37 | $5.32 | 9,000,400 |
| 2022-05-25 | $5.15 | $5.29 | $5.12 | $5.28 | $5.23 | 6,095,900 |
| 2022-05-24 | $5.40 | $5.41 | $5.11 | $5.11 | $5.06 | 9,350,080 |
| 2022-05-23 | $5.36 | $5.43 | $5.34 | $5.42 | $5.37 | 7,703,880 |
| 2022-05-20 | $5.34 | $5.39 | $5.33 | $5.37 | $5.32 | 8,743,400 |
| 2022-05-19 | $5.21 | $5.38 | $5.12 | $5.36 | $5.31 | 9,964,410 |
| 2022-05-18 | $5.23 | $5.33 | $5.18 | $5.27 | $5.22 | 7,959,800 |
| 2022-05-17 | $5.24 | $5.24 | $5.10 | $5.18 | $5.13 | 6,606,700 |
| 2022-05-16 | $5.28 | $5.31 | $5.20 | $5.24 | $5.19 | 5,911,800 |
| 2022-05-13 | $5.28 | $5.30 | $5.20 | $5.25 | $5.20 | 5,694,100 |
| 2022-05-12 | $5.20 | $5.34 | $5.18 | $5.27 | $5.22 | 9,040,800 |
| 2022-05-11 | $5.33 | $5.44 | $5.25 | $5.27 | $5.22 | 14,106,700 |
| 2022-05-10 | $5.04 | $5.28 | $5.02 | $5.25 | $5.20 | 9,622,500 |
| 2022-05-09 | $5.11 | $5.18 | $5.07 | $5.14 | $5.09 | 5,807,000 |
| 2022-05-06 | $4.99 | $5.13 | $4.93 | $5.05 | $5.00 | 6,731,600 |
| 2022-05-05 | $5.05 | $5.17 | $4.95 | $5.09 | $5.04 | 8,083,100 |
| 2022-05-04 | $5.04 | $5.04 | $5.04 | $5.04 | $4.99 | 0 |
| 2022-05-03 | $5.04 | $5.04 | $5.04 | $5.04 | $4.99 | 0 |
| 2022-04-29 | $4.91 | $5.08 | $4.90 | $5.04 | $4.99 | 9,053,540 |
| 2022-04-28 | $4.92 | $4.96 | $4.78 | $4.84 | $4.80 | 7,487,300 |
| 2022-04-27 | $4.62 | $5.00 | $4.62 | $4.97 | $4.92 | 11,515,240 |
| 2022-04-26 | $4.92 | $5.02 | $4.71 | $4.72 | $4.68 | 10,303,400 |
| 2022-04-25 | $5.36 | $5.37 | $4.91 | $4.93 | $4.89 | 14,996,800 |
| 2022-04-22 | $5.42 | $5.56 | $5.35 | $5.48 | $5.43 | 9,130,100 |
| 2022-04-21 | $5.75 | $5.77 | $5.46 | $5.47 | $5.42 | 11,168,350 |
| 2022-04-20 | $5.85 | $5.94 | $5.73 | $5.76 | $5.71 | 6,993,680 |
| 2022-04-19 | $5.73 | $5.86 | $5.73 | $5.85 | $5.80 | 7,037,900 |
| 2022-04-18 | $5.69 | $5.78 | $5.56 | $5.77 | $5.72 | 6,791,100 |
| 2022-04-15 | $5.95 | $5.95 | $5.66 | $5.70 | $5.65 | 11,831,750 |
| 2022-04-14 | $5.91 | $6.06 | $5.90 | $5.92 | $5.87 | 8,064,200 |
| 2022-04-13 | $6.01 | $6.07 | $5.89 | $5.89 | $5.84 | 10,156,600 |
| 2022-04-12 | $5.98 | $6.13 | $5.86 | $6.11 | $6.05 | 14,473,560 |
| 2022-04-11 | $6.35 | $6.48 | $5.94 | $5.97 | $5.92 | 20,983,800 |
| 2022-04-08 | $6.42 | $6.45 | $6.15 | $6.35 | $6.29 | 16,959,200 |
| 2022-04-07 | $6.68 | $6.71 | $6.42 | $6.42 | $6.36 | 17,811,400 |
| 2022-04-06 | $6.68 | $6.79 | $6.65 | $6.73 | $6.67 | 14,734,500 |
| 2022-04-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.68 | 0 |
| 2022-04-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.68 | 0 |
| 2022-04-01 | $6.74 | $6.79 | $6.59 | $6.74 | $6.68 | 18,409,200 |
| 2022-03-31 | $6.77 | $6.97 | $6.67 | $6.83 | $6.77 | 27,158,020 |
| 2022-03-30 | $6.65 | $6.79 | $6.51 | $6.77 | $6.71 | 24,200,720 |
| 2022-03-29 | $6.49 | $6.90 | $6.43 | $6.67 | $6.61 | 31,380,400 |
| 2022-03-28 | $6.36 | $6.62 | $6.29 | $6.48 | $6.42 | 15,912,200 |
| 2022-03-25 | $6.36 | $6.44 | $6.34 | $6.35 | $6.29 | 8,564,800 |
| 2022-03-24 | $6.54 | $6.56 | $6.35 | $6.36 | $6.30 | 13,213,200 |
| 2022-03-23 | $6.51 | $6.64 | $6.47 | $6.58 | $6.52 | 17,191,720 |
| 2022-03-22 | $6.42 | $6.62 | $6.33 | $6.58 | $6.52 | 24,024,900 |
| 2022-03-21 | $6.40 | $6.45 | $6.30 | $6.39 | $6.33 | 10,878,200 |
| 2022-03-18 | $6.31 | $6.44 | $6.27 | $6.41 | $6.35 | 9,880,800 |
| 2022-03-17 | $6.30 | $6.45 | $6.29 | $6.34 | $6.28 | 14,150,500 |
| 2022-03-16 | $6.13 | $6.28 | $5.98 | $6.26 | $6.20 | 17,550,500 |
| 2022-03-15 | $6.36 | $6.36 | $5.98 | $5.99 | $5.94 | 16,674,200 |
| 2022-03-14 | $6.57 | $6.61 | $6.34 | $6.36 | $6.30 | 11,863,500 |
| 2022-03-11 | $6.43 | $6.64 | $6.34 | $6.62 | $6.56 | 13,525,900 |
| 2022-03-10 | $6.52 | $6.66 | $6.51 | $6.54 | $6.48 | 12,133,800 |
| 2022-03-09 | $6.56 | $6.60 | $6.06 | $6.44 | $6.38 | 18,358,500 |
| 2022-03-08 | $6.88 | $6.93 | $6.52 | $6.53 | $6.47 | 19,729,900 |
| 2022-03-07 | $7.07 | $7.07 | $6.88 | $6.94 | $6.88 | 16,766,880 |
| 2022-03-04 | $7.15 | $7.28 | $7.01 | $7.14 | $7.08 | 22,852,600 |
| 2022-03-03 | $7.34 | $7.34 | $7.14 | $7.18 | $7.11 | 16,685,100 |
| 2022-03-02 | $7.15 | $7.31 | $7.14 | $7.28 | $7.21 | 20,314,200 |
| 2022-03-01 | $7.07 | $7.37 | $7.05 | $7.31 | $7.24 | 36,529,760 |
| 2022-02-28 | $7.04 | $7.06 | $6.76 | $6.99 | $6.93 | 19,923,900 |
| 2022-02-25 | $7.11 | $7.22 | $7.03 | $7.05 | $6.99 | 18,819,300 |
| 2022-02-24 | $7.30 | $7.37 | $6.90 | $7.06 | $7.00 | 32,057,600 |
| 2022-02-23 | $7.38 | $7.53 | $7.24 | $7.41 | $7.34 | 39,232,690 |
| 2022-02-22 | $7.24 | $7.29 | $7.06 | $7.18 | $7.11 | 23,355,390 |
| 2022-02-21 | $6.99 | $7.30 | $6.96 | $7.30 | $7.23 | 28,071,100 |
| 2022-02-18 | $6.82 | $6.99 | $6.73 | $6.99 | $6.93 | 17,208,100 |
| 2022-02-17 | $7.11 | $7.13 | $6.85 | $6.86 | $6.80 | 24,053,000 |
| 2022-02-16 | $7.03 | $7.14 | $6.97 | $7.07 | $7.01 | 17,155,000 |
| 2022-02-15 | $7.08 | $7.14 | $6.90 | $6.97 | $6.91 | 15,376,780 |
| 2022-02-14 | $6.97 | $7.18 | $6.95 | $7.04 | $6.98 | 15,323,300 |
| 2022-02-11 | $7.28 | $7.32 | $6.99 | $7.00 | $6.94 | 25,722,300 |
| 2022-02-10 | $7.31 | $7.39 | $7.23 | $7.34 | $7.27 | 26,768,600 |
| 2022-02-09 | $7.08 | $7.65 | $7.07 | $7.43 | $7.36 | 38,156,880 |
| 2022-02-08 | $7.00 | $7.13 | $6.92 | $7.09 | $7.03 | 19,793,600 |
| 2022-02-07 | $6.98 | $7.08 | $6.84 | $6.96 | $6.90 | 22,705,900 |
| 2022-02-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.84 | 0 |
| 2022-02-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.84 | 0 |
| 2022-02-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.84 | 0 |
| 2022-02-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.84 | 0 |
| 2022-01-28 | $6.87 | $7.04 | $6.81 | $6.90 | $6.84 | 25,213,100 |
| 2022-01-27 | $7.12 | $7.12 | $6.77 | $6.79 | $6.73 | 22,980,110 |
| 2022-01-26 | $7.19 | $7.35 | $7.02 | $7.08 | $7.02 | 21,377,710 |
| 2022-01-25 | $7.44 | $7.52 | $7.01 | $7.06 | $7.00 | 26,915,100 |
| 2022-01-24 | $7.34 | $7.60 | $7.24 | $7.49 | $7.42 | 23,521,710 |
| 2022-01-21 | $7.54 | $7.71 | $7.36 | $7.40 | $7.33 | 27,663,700 |
| 2022-01-20 | $8.15 | $8.19 | $7.55 | $7.60 | $7.53 | 47,068,800 |
| 2022-01-19 | $7.86 | $8.15 | $7.82 | $8.10 | $8.03 | 39,619,200 |
| 2022-01-18 | $8.60 | $8.60 | $7.91 | $7.98 | $7.91 | 88,435,900 |
| 2022-01-17 | $8.82 | $9.24 | $8.75 | $8.99 | $8.91 | 79,163,390 |
| 2022-01-14 | $8.25 | $8.88 | $8.08 | $8.87 | $8.79 | 77,361,460 |
| 2022-01-13 | $8.35 | $8.83 | $8.23 | $8.54 | $8.46 | 69,926,240 |
| 2022-01-12 | $8.33 | $8.45 | $8.17 | $8.36 | $8.28 | 44,244,670 |
| 2022-01-11 | $8.34 | $8.57 | $8.14 | $8.42 | $8.34 | 53,800,130 |
| 2022-01-10 | $8.49 | $8.49 | $8.05 | $8.34 | $8.26 | 49,186,780 |
| 2022-01-07 | $8.99 | $9.13 | $8.43 | $8.49 | $8.41 | 81,322,670 |
| 2022-01-06 | $8.99 | $9.10 | $8.46 | $8.91 | $8.83 | 71,205,370 |
| 2022-01-05 | $9.42 | $9.51 | $8.66 | $9.13 | $9.05 | 118,670,930 |
| 2022-01-04 | $8.88 | $10.50 | $8.88 | $9.80 | $9.71 | 156,186,290 |
| 2022-01-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.79 | 0 |
| 2021-12-31 | $9.39 | $9.68 | $8.67 | $8.87 | $8.79 | 177,745,700 |
| 2021-12-30 | $7.08 | $8.38 | $7.04 | $8.38 | $8.30 | 70,832,010 |
| 2021-12-29 | $6.98 | $7.12 | $6.95 | $6.98 | $6.92 | 12,241,400 |
| 2021-12-28 | $6.94 | $7.23 | $6.89 | $7.04 | $6.98 | 19,493,350 |
| 2021-12-27 | $7.08 | $7.10 | $6.80 | $6.88 | $6.82 | 16,360,200 |
| 2021-12-24 | $7.26 | $7.34 | $7.03 | $7.06 | $7.00 | 18,429,270 |
| 2021-12-23 | $7.40 | $7.45 | $7.19 | $7.22 | $7.15 | 22,199,100 |
| 2021-12-22 | $7.22 | $7.53 | $7.14 | $7.46 | $7.39 | 31,550,840 |
| 2021-12-21 | $7.16 | $7.33 | $7.16 | $7.26 | $7.19 | 21,944,700 |
| 2021-12-20 | $7.29 | $7.47 | $7.13 | $7.19 | $7.12 | 31,240,770 |
| 2021-12-17 | $7.22 | $7.52 | $7.21 | $7.32 | $7.25 | 37,327,600 |
| 2021-12-16 | $7.18 | $7.48 | $7.11 | $7.32 | $7.25 | 41,863,390 |
| 2021-12-15 | $6.99 | $7.37 | $6.97 | $7.19 | $7.12 | 33,052,160 |
| 2021-12-14 | $7.10 | $7.11 | $6.97 | $7.01 | $6.95 | 26,559,330 |
| 2021-12-13 | $6.70 | $7.12 | $6.65 | $7.12 | $7.06 | 38,510,900 |
| 2021-12-10 | $6.57 | $6.78 | $6.53 | $6.64 | $6.58 | 14,488,580 |
| 2021-12-09 | $6.61 | $6.70 | $6.53 | $6.60 | $6.54 | 12,724,310 |
| 2021-12-08 | $6.53 | $6.67 | $6.47 | $6.64 | $6.58 | 10,712,020 |
| 2021-12-07 | $6.64 | $6.64 | $6.44 | $6.51 | $6.45 | 11,636,020 |
| 2021-12-06 | $6.76 | $6.79 | $6.57 | $6.58 | $6.52 | 14,777,800 |
| 2021-12-03 | $6.79 | $6.79 | $6.79 | $6.79 | $6.73 | 10,446,300 |
| 2021-12-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.74 | 15,228,900 |
| 2021-12-01 | $6.86 | $7.02 | $6.82 | $6.97 | $6.91 | 14,648,200 |
| 2021-11-30 | $6.86 | $6.99 | $6.82 | $6.88 | $6.82 | 18,676,230 |
| 2021-11-29 | $6.76 | $6.90 | $6.71 | $6.82 | $6.76 | 26,803,340 |
| 2021-11-26 | $7.03 | $7.37 | $6.96 | $6.97 | $6.91 | 35,797,260 |
| 2021-11-25 | $7.11 | $7.13 | $6.88 | $6.97 | $6.91 | 28,673,390 |
| 2021-11-24 | $7.07 | $7.18 | $6.92 | $7.07 | $7.01 | 36,621,340 |
| 2021-11-23 | $6.72 | $7.16 | $6.67 | $7.04 | $6.98 | 43,549,990 |
| 2021-11-22 | $6.68 | $6.86 | $6.61 | $6.77 | $6.71 | 28,073,270 |
| 2021-11-19 | $6.70 | $6.87 | $6.65 | $6.69 | $6.63 | 33,475,730 |
| 2021-11-18 | $6.98 | $7.17 | $6.72 | $6.78 | $6.72 | 52,363,750 |
| 2021-11-17 | $6.90 | $7.78 | $6.90 | $6.97 | $6.91 | 79,655,330 |
| 2021-11-16 | $6.34 | $6.61 | $6.33 | $6.48 | $6.42 | 18,745,800 |
| 2021-11-15 | $6.35 | $6.37 | $6.20 | $6.33 | $6.27 | 7,688,000 |
| 2021-11-12 | $6.18 | $6.34 | $6.16 | $6.30 | $6.24 | 10,439,100 |
| 2021-11-11 | $6.15 | $6.23 | $6.12 | $6.17 | $6.11 | 7,966,750 |
| 2021-11-10 | $5.96 | $6.22 | $5.96 | $6.18 | $6.12 | 11,618,300 |
| 2021-11-09 | $5.91 | $5.99 | $5.90 | $5.99 | $5.94 | 6,068,220 |
| 2021-11-08 | $5.87 | $5.98 | $5.82 | $5.92 | $5.87 | 6,287,800 |
| 2021-11-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.74 | 7,341,900 |
| 2021-11-04 | $5.71 | $5.80 | $5.71 | $5.79 | $5.74 | 4,343,600 |
| 2021-11-03 | $5.69 | $5.76 | $5.67 | $5.75 | $5.70 | 3,879,500 |
| 2021-11-02 | $5.79 | $5.82 | $5.60 | $5.67 | $5.62 | 5,708,400 |
| 2021-11-01 | $5.73 | $5.80 | $5.70 | $5.79 | $5.74 | 3,665,200 |
| 2021-10-29 | $5.68 | $5.77 | $5.58 | $5.76 | $5.71 | 4,114,200 |
| 2021-10-28 | $5.73 | $5.78 | $5.57 | $5.68 | $5.63 | 5,292,700 |
| 2021-10-27 | $6.03 | $6.04 | $5.71 | $5.76 | $5.71 | 8,372,130 |
| 2021-10-26 | $5.99 | $6.05 | $5.96 | $6.03 | $5.98 | 3,394,810 |
| 2021-10-25 | $5.99 | $6.03 | $5.95 | $6.00 | $5.95 | 3,189,000 |
| 2021-10-22 | $6.00 | $6.07 | $6.00 | $6.00 | $5.95 | 3,519,900 |
| 2021-10-21 | $6.04 | $6.08 | $6.01 | $6.01 | $5.96 | 4,186,900 |
| 2021-10-20 | $6.13 | $6.16 | $6.03 | $6.04 | $5.99 | 5,872,000 |
| 2021-10-19 | $6.20 | $6.20 | $6.13 | $6.14 | $6.08 | 3,772,400 |
| 2021-10-18 | $6.14 | $6.21 | $6.07 | $6.20 | $6.14 | 5,109,600 |
| 2021-10-15 | $6.24 | $6.31 | $6.17 | $6.17 | $6.11 | 4,409,700 |
| 2021-10-14 | $6.15 | $6.23 | $6.14 | $6.21 | $6.15 | 3,784,900 |
| 2021-10-13 | $6.17 | $6.21 | $6.08 | $6.19 | $6.13 | 4,643,320 |
| 2021-10-12 | $6.24 | $6.27 | $6.10 | $6.17 | $6.11 | 6,647,510 |
| 2021-10-11 | $6.29 | $6.34 | $6.25 | $6.26 | $6.20 | 5,601,400 |
| 2021-10-08 | $6.13 | $6.38 | $6.12 | $6.35 | $6.29 | 9,114,800 |
| 2021-10-07 | $6.07 | $6.07 | $6.07 | $6.07 | $6.01 | 0 |
| 2021-10-06 | $6.07 | $6.07 | $6.07 | $6.07 | $6.01 | 0 |
| 2021-09-30 | $6.00 | $6.10 | $5.99 | $6.07 | $6.01 | 4,471,300 |
| 2021-09-29 | $6.08 | $6.11 | $5.97 | $5.97 | $5.92 | 7,160,200 |
| 2021-09-28 | $6.10 | $6.15 | $6.06 | $6.12 | $6.06 | 5,836,800 |
| 2021-09-27 | $6.32 | $6.35 | $6.03 | $6.09 | $6.03 | 11,060,700 |
| 2021-09-24 | $6.51 | $6.51 | $6.29 | $6.29 | $6.23 | 9,421,700 |
| 2021-09-23 | $6.40 | $6.54 | $6.40 | $6.51 | $6.45 | 9,757,200 |
| 2021-09-22 | $6.36 | $6.43 | $6.29 | $6.39 | $6.33 | 8,354,400 |
| 2021-09-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.37 | 0 |
| 2021-09-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.37 | 0 |
| 2021-09-17 | $6.56 | $6.68 | $6.33 | $6.43 | $6.37 | 13,893,180 |
| 2021-09-16 | $6.75 | $6.80 | $6.54 | $6.57 | $6.51 | 15,174,900 |
| 2021-09-15 | $6.60 | $6.75 | $6.53 | $6.74 | $6.68 | 15,945,110 |
| 2021-09-14 | $6.68 | $6.88 | $6.59 | $6.62 | $6.56 | 19,648,000 |
| 2021-09-13 | $6.62 | $6.68 | $6.53 | $6.65 | $6.59 | 10,867,980 |
| 2021-09-10 | $6.67 | $6.69 | $6.52 | $6.64 | $6.58 | 15,364,500 |
| 2021-09-09 | $6.69 | $6.72 | $6.58 | $6.66 | $6.60 | 14,914,980 |
| 2021-09-08 | $6.60 | $6.68 | $6.57 | $6.68 | $6.62 | 17,309,490 |
| 2021-09-07 | $6.67 | $6.77 | $6.60 | $6.63 | $6.57 | 22,710,820 |
| 2021-09-06 | $6.65 | $6.86 | $6.50 | $6.71 | $6.65 | 34,606,750 |
| 2021-09-03 | $6.86 | $7.30 | $6.54 | $6.56 | $6.50 | 58,265,000 |
| 2021-09-02 | $6.24 | $6.26 | $6.16 | $6.24 | $6.18 | 9,910,380 |
| 2021-09-01 | $6.20 | $6.33 | $6.14 | $6.20 | $6.14 | 12,661,570 |
| 2021-08-31 | $6.31 | $6.34 | $6.13 | $6.20 | $6.14 | 10,951,960 |
| 2021-08-30 | $6.40 | $6.50 | $6.27 | $6.31 | $6.25 | 13,427,700 |
| 2021-08-27 | $6.50 | $6.52 | $6.29 | $6.37 | $6.31 | 12,477,330 |
| 2021-08-26 | $6.60 | $6.64 | $6.43 | $6.44 | $6.38 | 13,538,160 |
| 2021-08-25 | $6.61 | $6.71 | $6.59 | $6.64 | $6.58 | 11,838,720 |
| 2021-08-24 | $6.72 | $6.74 | $6.58 | $6.64 | $6.58 | 15,848,100 |
| 2021-08-23 | $6.38 | $6.77 | $6.32 | $6.75 | $6.69 | 23,913,110 |
| 2021-08-20 | $6.44 | $6.50 | $6.30 | $6.46 | $6.40 | 12,080,150 |
| 2021-08-19 | $6.36 | $6.53 | $6.33 | $6.43 | $6.37 | 12,955,080 |
| 2021-08-18 | $6.34 | $6.41 | $6.27 | $6.41 | $6.35 | 13,488,880 |
| 2021-08-17 | $6.63 | $6.63 | $6.27 | $6.30 | $6.24 | 16,460,600 |
| 2021-08-16 | $6.66 | $6.72 | $6.57 | $6.62 | $6.56 | 9,422,980 |
| 2021-08-13 | $6.75 | $6.79 | $6.58 | $6.66 | $6.60 | 15,456,050 |
| 2021-08-12 | $6.75 | $6.88 | $6.68 | $6.80 | $6.74 | 16,325,300 |
| 2021-08-11 | $6.72 | $6.75 | $6.64 | $6.72 | $6.66 | 11,452,800 |
| 2021-08-10 | $6.63 | $6.81 | $6.57 | $6.73 | $6.67 | 14,649,400 |
| 2021-08-09 | $6.69 | $6.71 | $6.57 | $6.61 | $6.55 | 9,563,500 |
| 2021-08-06 | $6.65 | $6.79 | $6.59 | $6.69 | $6.63 | 14,157,280 |
| 2021-08-05 | $6.61 | $6.71 | $6.53 | $6.66 | $6.60 | 14,054,400 |
| 2021-08-04 | $6.58 | $6.72 | $6.56 | $6.63 | $6.57 | 13,599,120 |
| 2021-08-03 | $6.63 | $6.79 | $6.56 | $6.61 | $6.55 | 25,402,540 |
| 2021-08-02 | $6.35 | $6.63 | $6.32 | $6.62 | $6.56 | 22,345,210 |
| 2021-07-30 | $6.21 | $6.46 | $6.18 | $6.39 | $6.33 | 14,764,610 |
| 2021-07-29 | $6.03 | $6.30 | $6.03 | $6.24 | $6.18 | 13,563,110 |
| 2021-07-28 | $6.28 | $6.30 | $5.90 | $6.00 | $5.95 | 15,355,800 |
| 2021-07-27 | $6.17 | $6.37 | $6.11 | $6.20 | $6.14 | 13,243,510 |
| 2021-07-26 | $6.32 | $6.36 | $6.08 | $6.16 | $6.10 | 13,103,670 |
| 2021-07-23 | $6.45 | $6.50 | $6.31 | $6.36 | $6.30 | 10,849,180 |
| 2021-07-22 | $6.53 | $6.55 | $6.44 | $6.48 | $6.42 | 11,344,800 |
| 2021-07-21 | $6.60 | $6.64 | $6.49 | $6.53 | $6.47 | 12,165,580 |
| 2021-07-20 | $6.40 | $6.56 | $6.36 | $6.55 | $6.49 | 12,036,880 |
| 2021-07-19 | $6.42 | $6.48 | $6.28 | $6.47 | $6.41 | 9,563,080 |
| 2021-07-16 | $6.25 | $6.44 | $6.25 | $6.44 | $6.38 | 11,330,850 |
| 2021-07-15 | $6.38 | $6.44 | $6.20 | $6.26 | $6.20 | 12,463,480 |
| 2021-07-14 | $6.54 | $6.62 | $6.41 | $6.41 | $6.35 | 15,176,300 |
| 2021-07-13 | $6.50 | $6.57 | $6.39 | $6.56 | $6.50 | 16,960,490 |
| 2021-07-12 | $6.43 | $6.59 | $6.41 | $6.56 | $6.50 | 22,265,000 |
| 2021-07-09 | $6.55 | $6.56 | $6.33 | $6.41 | $6.35 | 18,039,350 |
| 2021-07-08 | $6.70 | $6.79 | $6.48 | $6.48 | $6.42 | 26,698,280 |
| 2021-07-07 | $6.54 | $6.93 | $6.53 | $6.78 | $6.72 | 41,239,430 |
| 2021-07-06 | $6.22 | $7.40 | $6.15 | $6.80 | $6.74 | 62,248,320 |
| 2021-07-05 | $6.03 | $6.21 | $6.03 | $6.21 | $6.15 | 8,608,200 |
| 2021-07-02 | $6.03 | $6.07 | $5.97 | $6.03 | $5.98 | 7,813,100 |
| 2021-07-01 | $6.30 | $6.34 | $6.01 | $6.03 | $5.98 | 14,078,000 |
| 2021-06-30 | $6.32 | $6.43 | $6.25 | $6.34 | $6.28 | 17,012,820 |
| 2021-06-29 | $6.21 | $6.87 | $6.18 | $6.38 | $6.32 | 29,001,050 |
| 2021-06-28 | $6.05 | $6.27 | $6.01 | $6.23 | $6.17 | 14,658,120 |
| 2021-06-25 | $6.01 | $6.09 | $5.90 | $6.08 | $6.02 | 10,921,600 |
| 2021-06-24 | $6.11 | $6.13 | $6.02 | $6.04 | $5.99 | 9,528,600 |
| 2021-06-23 | $6.29 | $6.30 | $6.10 | $6.14 | $6.08 | 12,213,860 |
| 2021-06-22 | $6.34 | $6.42 | $6.23 | $6.26 | $6.20 | 12,076,800 |
| 2021-06-21 | $6.16 | $6.38 | $6.12 | $6.37 | $6.31 | 19,118,970 |
| 2021-06-18 | $6.04 | $6.21 | $6.00 | $6.16 | $6.10 | 12,321,510 |
| 2021-06-17 | $6.13 | $6.18 | $5.98 | $6.07 | $6.01 | 12,069,600 |
| 2021-06-16 | $6.03 | $6.28 | $6.00 | $6.16 | $6.10 | 13,853,920 |
| 2021-06-15 | $6.25 | $6.30 | $6.05 | $6.11 | $6.05 | 11,352,200 |
| 2021-06-14 | $6.07 | $6.07 | $6.07 | $6.07 | $6.01 | 0 |
| 2021-06-11 | $6.14 | $6.16 | $6.03 | $6.07 | $6.01 | 14,245,010 |
| 2021-06-10 | $5.92 | $6.23 | $5.91 | $6.18 | $6.12 | 18,869,950 |
| 2021-06-09 | $6.04 | $6.05 | $5.92 | $5.96 | $5.91 | 11,401,140 |
| 2021-06-08 | $5.81 | $6.09 | $5.81 | $6.08 | $6.02 | 17,640,880 |
| 2021-06-07 | $5.73 | $6.03 | $5.72 | $5.90 | $5.85 | 13,685,090 |
| 2021-06-04 | $5.65 | $5.77 | $5.62 | $5.74 | $5.69 | 6,478,240 |
| 2021-06-03 | $5.62 | $5.75 | $5.62 | $5.64 | $5.59 | 5,676,200 |
| 2021-06-02 | $5.78 | $5.79 | $5.62 | $5.62 | $5.57 | 7,449,210 |
| 2021-06-01 | $5.71 | $5.79 | $5.69 | $5.76 | $5.71 | 6,537,640 |
| 2021-05-31 | $5.68 | $5.80 | $5.68 | $5.77 | $5.72 | 8,198,100 |
| 2021-05-28 | $5.90 | $5.90 | $5.70 | $5.75 | $5.70 | 17,720,270 |
| 2021-05-27 | $5.55 | $5.93 | $5.52 | $5.87 | $5.82 | 20,157,080 |
| 2021-05-26 | $5.56 | $5.62 | $5.53 | $5.57 | $5.47 | 5,300,380 |
| 2021-05-25 | $5.50 | $5.56 | $5.47 | $5.55 | $5.45 | 5,122,580 |
| 2021-05-24 | $5.43 | $5.51 | $5.43 | $5.49 | $5.39 | 4,341,630 |
| 2021-05-21 | $5.40 | $5.46 | $5.40 | $5.42 | $5.33 | 3,203,080 |
| 2021-05-20 | $5.43 | $5.44 | $5.40 | $5.42 | $5.33 | 3,362,800 |
| 2021-05-19 | $5.49 | $5.49 | $5.40 | $5.43 | $5.34 | 4,474,300 |
| 2021-05-18 | $5.50 | $5.52 | $5.44 | $5.50 | $5.40 | 4,019,950 |
| 2021-05-17 | $5.61 | $5.61 | $5.49 | $5.50 | $5.40 | 4,996,000 |
| 2021-05-14 | $5.55 | $5.63 | $5.52 | $5.61 | $5.51 | 5,583,610 |
| 2021-05-13 | $5.48 | $5.62 | $5.47 | $5.53 | $5.43 | 5,210,500 |
| 2021-05-12 | $5.45 | $5.54 | $5.43 | $5.52 | $5.42 | 4,585,100 |
| 2021-05-11 | $5.37 | $5.48 | $5.37 | $5.48 | $5.38 | 4,369,740 |
| 2021-05-10 | $5.49 | $5.49 | $5.39 | $5.41 | $5.32 | 5,454,490 |
| 2021-05-07 | $5.52 | $5.52 | $5.46 | $5.47 | $5.37 | 3,024,000 |
| 2021-05-06 | $5.46 | $5.52 | $5.46 | $5.49 | $5.39 | 2,926,600 |
| 2021-05-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 0 |
| 2021-05-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.38 | 0 |
| 2021-04-30 | $5.51 | $5.56 | $5.42 | $5.48 | $5.38 | 6,362,900 |
| 2021-04-29 | $5.50 | $5.56 | $5.46 | $5.50 | $5.40 | 6,300,530 |
| 2021-04-28 | $5.90 | $5.90 | $5.41 | $5.53 | $5.43 | 28,194,480 |
| 2021-04-27 | $6.09 | $6.13 | $6.00 | $6.04 | $5.93 | 6,504,660 |
| 2021-04-26 | $6.19 | $6.23 | $6.11 | $6.11 | $6.00 | 8,579,450 |
| 2021-04-23 | $6.22 | $6.22 | $6.10 | $6.19 | $6.08 | 6,935,200 |
| 2021-04-22 | $6.10 | $6.25 | $6.07 | $6.22 | $6.11 | 7,121,740 |
| 2021-04-21 | $6.16 | $6.16 | $6.07 | $6.09 | $5.98 | 4,786,970 |
| 2021-04-20 | $6.26 | $6.27 | $6.15 | $6.16 | $6.05 | 6,449,870 |
| 2021-04-19 | $6.21 | $6.28 | $6.16 | $6.26 | $6.15 | 6,883,960 |
| 2021-04-16 | $6.07 | $6.22 | $6.05 | $6.20 | $6.09 | 6,873,800 |
| 2021-04-15 | $6.04 | $6.08 | $6.00 | $6.07 | $5.96 | 4,035,350 |
| 2021-04-14 | $6.00 | $6.08 | $5.97 | $6.04 | $5.93 | 4,975,150 |
| 2021-04-13 | $6.08 | $6.08 | $5.98 | $6.00 | $5.90 | 4,907,550 |
| 2021-04-12 | $6.16 | $6.20 | $6.05 | $6.06 | $5.95 | 6,996,710 |
| 2021-04-09 | $6.20 | $6.23 | $6.15 | $6.20 | $6.09 | 5,136,050 |
| 2021-04-08 | $6.29 | $6.32 | $6.19 | $6.20 | $6.09 | 8,700,870 |
| 2021-04-07 | $6.34 | $6.36 | $6.25 | $6.32 | $6.21 | 5,563,160 |
| 2021-04-06 | $6.26 | $6.36 | $6.24 | $6.33 | $6.22 | 7,343,400 |
| 2021-04-05 | $6.26 | $6.26 | $6.26 | $6.26 | $6.15 | 0 |
| 2021-04-02 | $6.20 | $6.29 | $6.17 | $6.26 | $6.15 | 6,253,900 |
| 2021-04-01 | $6.18 | $6.20 | $6.12 | $6.19 | $6.08 | 3,824,580 |
| 2021-03-31 | $6.16 | $6.21 | $6.14 | $6.18 | $6.07 | 3,620,350 |
| 2021-03-30 | $6.25 | $6.27 | $6.16 | $6.17 | $6.06 | 6,027,400 |
| 2021-03-29 | $6.31 | $6.37 | $6.25 | $6.26 | $6.15 | 5,289,000 |
| 2021-03-26 | $6.29 | $6.34 | $6.24 | $6.32 | $6.21 | 6,497,570 |
| 2021-03-25 | $6.30 | $6.34 | $6.20 | $6.29 | $6.18 | 7,047,200 |
| 2021-03-24 | $6.27 | $6.35 | $6.24 | $6.32 | $6.21 | 6,109,320 |
| 2021-03-23 | $6.37 | $6.39 | $6.26 | $6.29 | $6.18 | 6,740,380 |
| 2021-03-22 | $6.27 | $6.38 | $6.21 | $6.37 | $6.26 | 10,366,800 |
| 2021-03-19 | $6.20 | $6.25 | $6.14 | $6.19 | $6.08 | 5,630,900 |
| 2021-03-18 | $6.28 | $6.29 | $6.21 | $6.22 | $6.11 | 5,833,330 |
| 2021-03-17 | $6.23 | $6.32 | $6.22 | $6.31 | $6.20 | 6,821,490 |
| 2021-03-16 | $6.12 | $6.25 | $6.12 | $6.25 | $6.14 | 6,773,480 |
| 2021-03-15 | $6.18 | $6.19 | $6.07 | $6.11 | $6.00 | 5,051,800 |
| 2021-03-12 | $6.24 | $6.25 | $6.11 | $6.18 | $6.07 | 7,148,140 |
| 2021-03-11 | $6.15 | $6.27 | $6.03 | $6.25 | $6.14 | 7,794,810 |
| 2021-03-10 | $6.49 | $6.53 | $6.12 | $6.16 | $6.05 | 11,709,810 |
| 2021-03-09 | $6.49 | $6.54 | $6.23 | $6.37 | $6.26 | 13,675,730 |
| 2021-03-08 | $6.59 | $6.64 | $6.41 | $6.43 | $6.32 | 11,809,300 |
| 2021-03-05 | $6.36 | $6.56 | $6.33 | $6.55 | $6.44 | 12,077,700 |
| 2021-03-04 | $6.45 | $6.49 | $6.34 | $6.36 | $6.25 | 10,668,200 |
| 2021-03-03 | $6.49 | $6.55 | $6.38 | $6.50 | $6.39 | 12,949,450 |
| 2021-03-02 | $6.65 | $6.74 | $6.43 | $6.50 | $6.39 | 15,850,110 |
| 2021-03-01 | $6.43 | $6.62 | $6.43 | $6.58 | $6.47 | 14,048,990 |
| 2021-02-26 | $6.33 | $6.53 | $6.26 | $6.44 | $6.33 | 9,679,130 |
| 2021-02-25 | $6.53 | $6.55 | $6.34 | $6.36 | $6.25 | 9,786,660 |
| 2021-02-24 | $6.59 | $6.73 | $6.44 | $6.53 | $6.42 | 15,054,020 |
| 2021-02-23 | $6.43 | $6.52 | $6.34 | $6.46 | $6.35 | 11,389,320 |
| 2021-02-22 | $6.41 | $6.64 | $6.40 | $6.44 | $6.33 | 14,123,080 |
| 2021-02-19 | $6.19 | $6.41 | $6.16 | $6.41 | $6.30 | 10,830,540 |
| 2021-02-18 | $6.01 | $6.26 | $6.01 | $6.15 | $6.04 | 12,281,780 |
| 2021-02-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.86 | 0 |
| 2021-02-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.86 | 0 |
| 2021-02-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.86 | 0 |
| 2021-02-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.86 | 0 |
| 2021-02-11 | $5.96 | $5.96 | $5.96 | $5.96 | $5.86 | 0 |
| 2021-02-10 | $6.02 | $6.04 | $5.94 | $5.96 | $5.86 | 6,178,800 |
| 2021-02-09 | $5.95 | $6.00 | $5.86 | $5.98 | $5.88 | 6,227,540 |
| 2021-02-08 | $5.96 | $6.06 | $5.82 | $5.90 | $5.80 | 7,421,300 |
| 2021-02-05 | $6.18 | $6.20 | $5.90 | $5.99 | $5.89 | 11,284,620 |
| 2021-02-04 | $6.31 | $6.35 | $6.07 | $6.11 | $6.00 | 8,577,900 |
| 2021-02-03 | $6.40 | $6.56 | $6.38 | $6.40 | $6.29 | 10,866,200 |
| 2021-02-02 | $6.29 | $6.39 | $6.20 | $6.38 | $6.27 | 7,361,500 |
| 2021-02-01 | $6.23 | $6.34 | $6.21 | $6.26 | $6.15 | 4,666,600 |
| 2021-01-29 | $6.51 | $6.55 | $6.17 | $6.24 | $6.13 | 10,726,260 |
| 2021-01-28 | $6.57 | $6.63 | $6.48 | $6.51 | $6.40 | 7,705,900 |
| 2021-01-27 | $6.55 | $6.65 | $6.52 | $6.61 | $6.49 | 5,693,980 |
| 2021-01-26 | $6.68 | $6.77 | $6.58 | $6.60 | $6.48 | 8,550,210 |
| 2021-01-25 | $6.69 | $6.85 | $6.50 | $6.77 | $6.65 | 18,763,900 |
| 2021-01-22 | $6.91 | $6.94 | $6.66 | $6.71 | $6.59 | 14,214,580 |
| 2021-01-21 | $6.94 | $7.00 | $6.83 | $6.91 | $6.79 | 12,289,950 |
| 2021-01-20 | $7.04 | $7.04 | $6.91 | $6.95 | $6.83 | 10,157,260 |
| 2021-01-19 | $7.06 | $7.22 | $7.03 | $7.06 | $6.94 | 15,280,820 |
| 2021-01-18 | $6.96 | $7.04 | $6.90 | $7.00 | $6.88 | 11,565,060 |
| 2021-01-15 | $6.94 | $7.07 | $6.91 | $6.99 | $6.87 | 10,007,470 |
| 2021-01-14 | $6.90 | $7.13 | $6.85 | $7.04 | $6.92 | 17,820,310 |
| 2021-01-13 | $6.81 | $6.97 | $6.76 | $6.88 | $6.76 | 13,626,020 |
| 2021-01-12 | $6.70 | $6.93 | $6.64 | $6.86 | $6.74 | 11,051,370 |
| 2021-01-11 | $6.79 | $7.08 | $6.66 | $6.70 | $6.58 | 10,995,300 |
| 2021-01-08 | $6.63 | $6.92 | $6.56 | $6.79 | $6.67 | 12,046,990 |
| 2021-01-07 | $6.92 | $6.99 | $6.61 | $6.64 | $6.52 | 15,745,290 |
| 2021-01-06 | $7.14 | $7.18 | $6.93 | $6.99 | $6.87 | 10,436,960 |
| 2021-01-05 | $7.11 | $7.25 | $7.08 | $7.15 | $7.03 | 12,883,580 |
| 2021-01-04 | $7.14 | $7.22 | $7.03 | $7.17 | $7.04 | 13,392,200 |
| 2021-01-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.98 | 0 |
| 2020-12-31 | $6.86 | $7.20 | $6.85 | $7.10 | $6.98 | 15,444,990 |
| 2020-12-30 | $6.95 | $7.04 | $6.75 | $6.87 | $6.75 | 16,421,780 |
| 2020-12-29 | $7.06 | $7.24 | $6.88 | $6.93 | $6.81 | 28,411,350 |
| 2020-12-28 | $7.20 | $7.25 | $7.04 | $7.09 | $6.97 | 7,338,210 |
| 2020-12-25 | $6.96 | $7.23 | $6.96 | $7.14 | $7.02 | 10,786,160 |
| 2020-12-24 | $7.56 | $7.56 | $6.96 | $7.02 | $6.90 | 23,692,150 |
| 2020-12-23 | $7.68 | $7.72 | $7.54 | $7.55 | $7.42 | 7,307,300 |
| 2020-12-22 | $7.88 | $7.88 | $7.59 | $7.64 | $7.51 | 10,218,540 |
| 2020-12-21 | $7.86 | $7.97 | $7.79 | $7.94 | $7.80 | 11,482,560 |
| 2020-12-18 | $7.76 | $7.85 | $7.68 | $7.84 | $7.70 | 10,320,800 |
| 2020-12-17 | $7.66 | $7.80 | $7.52 | $7.78 | $7.64 | 11,397,710 |
| 2020-12-16 | $7.82 | $7.84 | $7.65 | $7.65 | $7.52 | 6,983,240 |
| 2020-12-15 | $7.77 | $7.93 | $7.74 | $7.84 | $7.70 | 8,874,780 |
| 2020-12-14 | $7.77 | $7.85 | $7.66 | $7.77 | $7.63 | 7,566,740 |
| 2020-12-11 | $7.69 | $7.87 | $7.57 | $7.81 | $7.67 | 13,656,700 |
| 2020-12-10 | $7.80 | $7.88 | $7.66 | $7.69 | $7.56 | 11,688,580 |
| 2020-12-09 | $8.30 | $8.30 | $7.83 | $7.83 | $7.69 | 17,755,080 |
| 2020-12-08 | $8.28 | $8.36 | $8.23 | $8.26 | $8.12 | 8,524,590 |
| 2020-12-07 | $8.48 | $8.49 | $8.30 | $8.31 | $8.16 | 12,737,170 |
| 2020-12-04 | $8.43 | $8.56 | $8.38 | $8.46 | $8.31 | 13,784,040 |
| 2020-12-03 | $8.42 | $8.63 | $8.35 | $8.46 | $8.31 | 19,190,130 |
| 2020-12-02 | $8.60 | $8.70 | $8.45 | $8.53 | $8.38 | 29,128,620 |
| 2020-12-01 | $8.26 | $8.95 | $8.26 | $8.68 | $8.53 | 43,756,940 |
| 2020-11-30 | $8.07 | $8.23 | $7.92 | $8.17 | $8.03 | 13,944,790 |
| 2020-11-27 | $8.04 | $8.08 | $7.92 | $8.05 | $7.91 | 8,467,880 |
| 2020-11-26 | $8.05 | $8.14 | $7.97 | $8.04 | $7.90 | 10,108,800 |
| 2020-11-25 | $8.22 | $8.28 | $8.05 | $8.05 | $7.91 | 14,898,830 |
| 2020-11-24 | $8.35 | $8.38 | $8.17 | $8.21 | $8.07 | 18,776,080 |
| 2020-11-23 | $8.57 | $8.57 | $8.31 | $8.38 | $8.23 | 19,208,910 |
| 2020-11-20 | $8.28 | $8.62 | $8.28 | $8.51 | $8.36 | 28,129,670 |
| 2020-11-19 | $8.25 | $8.47 | $8.22 | $8.30 | $8.16 | 19,065,240 |
| 2020-11-18 | $7.97 | $8.42 | $7.94 | $8.30 | $8.16 | 23,984,640 |
| 2020-11-17 | $8.15 | $8.18 | $7.91 | $7.94 | $7.80 | 13,577,520 |
| 2020-11-16 | $8.24 | $8.24 | $8.11 | $8.19 | $8.05 | 8,602,900 |
| 2020-11-13 | $8.07 | $8.22 | $7.92 | $8.15 | $8.01 | 10,387,050 |
| 2020-11-12 | $8.29 | $8.33 | $8.03 | $8.07 | $7.93 | 16,684,620 |
| 2020-11-11 | $8.35 | $8.49 | $8.21 | $8.28 | $8.14 | 18,211,610 |
| 2020-11-10 | $8.62 | $8.62 | $8.28 | $8.36 | $8.21 | 20,380,980 |
| 2020-11-09 | $8.39 | $8.89 | $8.30 | $8.59 | $8.44 | 39,073,300 |
| 2020-11-06 | $8.42 | $8.65 | $8.19 | $8.31 | $8.16 | 26,182,550 |
| 2020-11-05 | $8.06 | $8.27 | $7.97 | $8.27 | $8.13 | 18,608,700 |
| 2020-11-04 | $8.00 | $8.08 | $7.83 | $7.96 | $7.82 | 11,018,080 |
| 2020-11-03 | $7.60 | $8.05 | $7.50 | $7.94 | $7.80 | 18,018,740 |
| 2020-11-02 | $7.85 | $7.88 | $7.49 | $7.57 | $7.44 | 16,353,520 |
| 2020-10-30 | $8.20 | $8.21 | $7.71 | $7.80 | $7.66 | 15,438,000 |
| 2020-10-29 | $8.12 | $8.29 | $8.00 | $8.20 | $8.06 | 21,079,680 |
| 2020-10-28 | $7.95 | $8.15 | $7.82 | $8.15 | $8.01 | 15,823,470 |
| 2020-10-27 | $7.82 | $7.98 | $7.82 | $7.96 | $7.82 | 10,667,100 |
| 2020-10-26 | $7.81 | $7.94 | $7.71 | $7.89 | $7.75 | 10,837,100 |
| 2020-10-23 | $7.96 | $8.08 | $7.75 | $7.80 | $7.66 | 15,347,160 |
| 2020-10-22 | $8.14 | $8.16 | $7.91 | $7.97 | $7.83 | 18,646,960 |
| 2020-10-21 | $8.40 | $8.45 | $8.12 | $8.15 | $8.01 | 13,945,280 |
| 2020-10-20 | $8.21 | $8.48 | $8.11 | $8.45 | $8.30 | 14,350,530 |
| 2020-10-19 | $8.40 | $8.54 | $8.17 | $8.20 | $8.06 | 15,760,540 |
| 2020-10-16 | $8.37 | $8.46 | $8.22 | $8.36 | $8.21 | 11,646,520 |
| 2020-10-15 | $8.54 | $8.68 | $8.37 | $8.39 | $8.24 | 15,624,340 |
| 2020-10-14 | $8.77 | $8.83 | $8.53 | $8.59 | $8.44 | 16,605,210 |
| 2020-10-13 | $8.74 | $8.90 | $8.62 | $8.84 | $8.69 | 18,908,220 |
| 2020-10-12 | $8.29 | $8.76 | $8.27 | $8.74 | $8.59 | 23,402,570 |
| 2020-10-09 | $8.22 | $8.33 | $8.12 | $8.27 | $8.13 | 19,678,100 |
| 2020-10-08 | $8.09 | $8.09 | $8.09 | $8.09 | $7.95 | 0 |
| 2020-10-07 | $8.09 | $8.09 | $8.09 | $8.09 | $7.95 | 0 |
| 2020-10-06 | $8.09 | $8.09 | $8.09 | $8.09 | $7.95 | 0 |
| 2020-10-05 | $8.09 | $8.09 | $8.09 | $8.09 | $7.95 | 0 |
| 2020-10-02 | $8.09 | $8.09 | $8.09 | $8.09 | $7.95 | 0 |
| 2020-10-01 | $8.09 | $8.09 | $8.09 | $8.09 | $7.95 | 0 |
| 2020-09-30 | $8.18 | $8.24 | $8.04 | $8.09 | $7.95 | 10,458,600 |
| 2020-09-29 | $8.19 | $8.30 | $8.01 | $8.17 | $8.03 | 16,899,950 |
| 2020-09-28 | $8.39 | $8.40 | $8.05 | $8.11 | $7.97 | 11,476,590 |
| 2020-09-25 | $8.56 | $8.58 | $8.27 | $8.33 | $8.18 | 11,409,300 |
| 2020-09-24 | $8.86 | $8.96 | $8.48 | $8.49 | $8.34 | 16,441,830 |
| 2020-09-23 | $8.83 | $8.92 | $8.65 | $8.83 | $8.68 | 12,181,300 |
| 2020-09-22 | $9.02 | $9.05 | $8.70 | $8.72 | $8.57 | 16,968,190 |
| 2020-09-21 | $9.08 | $9.28 | $8.99 | $9.13 | $8.97 | 16,101,300 |
| 2020-09-18 | $9.40 | $9.50 | $8.70 | $9.09 | $8.93 | 41,505,800 |
| 2020-09-17 | $9.56 | $9.66 | $9.20 | $9.46 | $9.29 | 28,683,200 |
| 2020-09-16 | $9.61 | $10.14 | $9.52 | $9.71 | $9.54 | 28,354,960 |
| 2020-09-15 | $9.91 | $9.97 | $9.46 | $9.68 | $9.51 | 35,325,030 |
| 2020-09-14 | $9.52 | $10.30 | $9.31 | $10.05 | $9.87 | 50,873,900 |
| 2020-09-11 | $9.42 | $9.57 | $9.06 | $9.32 | $9.16 | 31,570,020 |
| 2020-09-10 | $10.16 | $10.36 | $9.26 | $9.43 | $9.27 | 50,913,720 |
| 2020-09-09 | $9.94 | $11.26 | $9.74 | $10.36 | $10.18 | 67,223,280 |
| 2020-09-08 | $9.25 | $10.20 | $9.25 | $10.15 | $9.97 | 47,759,820 |
| 2020-09-07 | $9.50 | $9.71 | $9.26 | $9.33 | $9.17 | 31,294,450 |
| 2020-09-04 | $9.22 | $9.60 | $9.22 | $9.34 | $9.18 | 27,858,840 |
| 2020-09-03 | $9.75 | $9.82 | $9.39 | $9.46 | $9.29 | 25,500,950 |
| 2020-09-02 | $9.81 | $9.92 | $9.36 | $9.75 | $9.58 | 39,073,730 |
| 2020-09-01 | $9.56 | $9.97 | $9.55 | $9.68 | $9.51 | 49,089,600 |
| 2020-08-31 | $8.86 | $9.78 | $8.72 | $9.55 | $9.38 | 48,794,130 |
| 2020-08-28 | $8.67 | $8.85 | $8.52 | $8.79 | $8.64 | 20,289,770 |
| 2020-08-27 | $8.63 | $8.86 | $8.43 | $8.68 | $8.53 | 25,006,580 |
| 2020-08-26 | $9.18 | $9.40 | $8.63 | $8.65 | $8.50 | 30,970,850 |
| 2020-08-25 | $9.04 | $9.37 | $8.95 | $8.99 | $8.83 | 33,492,780 |
| 2020-08-24 | $9.39 | $9.39 | $8.51 | $9.14 | $8.98 | 42,087,290 |
| 2020-08-21 | $8.80 | $9.44 | $8.80 | $9.10 | $8.94 | 61,839,020 |
| 2020-08-20 | $8.84 | $8.99 | $8.55 | $8.58 | $8.43 | 16,993,000 |
| 2020-08-19 | $8.98 | $9.10 | $8.70 | $8.70 | $8.55 | 25,475,470 |
| 2020-08-18 | $8.78 | $9.10 | $8.66 | $8.98 | $8.82 | 35,195,830 |
| 2020-08-17 | $8.30 | $8.86 | $8.30 | $8.71 | $8.56 | 39,805,070 |
| 2020-08-14 | $8.01 | $8.15 | $7.86 | $8.05 | $7.91 | 10,753,490 |
| 2020-08-13 | $8.09 | $8.20 | $7.96 | $8.04 | $7.90 | 14,756,210 |
| 2020-08-12 | $8.11 | $8.23 | $7.69 | $8.00 | $7.86 | 20,461,950 |
| 2020-08-11 | $8.62 | $8.62 | $8.13 | $8.15 | $8.01 | 21,218,400 |
| 2020-08-10 | $8.32 | $8.78 | $8.19 | $8.57 | $8.42 | 26,126,810 |
| 2020-08-07 | $8.50 | $8.65 | $8.28 | $8.37 | $8.22 | 21,365,630 |
| 2020-08-06 | $8.66 | $8.68 | $8.33 | $8.50 | $8.35 | 24,608,300 |
| 2020-08-05 | $8.74 | $8.84 | $8.43 | $8.67 | $8.52 | 31,722,520 |
| 2020-08-04 | $9.34 | $9.39 | $8.62 | $8.72 | $8.57 | 62,683,760 |
| 2020-08-03 | $8.53 | $9.33 | $8.52 | $9.33 | $9.17 | 54,001,120 |
| 2020-07-31 | $8.18 | $8.88 | $8.18 | $8.48 | $8.33 | 26,878,870 |
| 2020-07-30 | $8.39 | $8.56 | $8.16 | $8.24 | $8.10 | 24,418,530 |
| 2020-07-29 | $8.10 | $8.43 | $7.91 | $8.38 | $8.23 | 30,574,040 |
| 2020-07-28 | $8.43 | $8.45 | $7.92 | $8.02 | $7.88 | 31,678,980 |
| 2020-07-27 | $8.36 | $8.71 | $8.08 | $8.28 | $8.14 | 44,406,560 |
| 2020-07-24 | $8.88 | $8.88 | $7.88 | $8.01 | $7.87 | 61,544,630 |
| 2020-07-23 | $8.45 | $8.73 | $8.11 | $8.59 | $8.44 | 48,779,110 |
| 2020-07-22 | $8.22 | $9.14 | $8.22 | $8.57 | $8.42 | 61,333,990 |
| 2020-07-21 | $8.83 | $9.26 | $8.48 | $8.56 | $8.41 | 109,091,960 |
| 2020-07-20 | $8.15 | $8.42 | $7.68 | $8.42 | $8.27 | 23,768,410 |
| 2020-07-17 | $7.56 | $7.75 | $7.10 | $7.65 | $7.52 | 49,875,880 |
| 2020-07-16 | $8.39 | $8.55 | $7.43 | $7.44 | $7.31 | 71,289,030 |
| 2020-07-15 | $8.35 | $9.08 | $7.65 | $8.25 | $8.11 | 124,747,520 |
| 2020-07-14 | $8.25 | $8.25 | $7.92 | $8.25 | $8.11 | 55,519,290 |
| 2020-07-13 | $7.50 | $7.50 | $7.22 | $7.50 | $7.37 | 53,303,260 |
| 2020-07-10 | $6.92 | $7.00 | $6.81 | $6.82 | $6.70 | 18,538,200 |
| 2020-07-09 | $6.93 | $7.05 | $6.82 | $6.97 | $6.85 | 28,163,340 |
| 2020-07-08 | $6.66 | $6.97 | $6.64 | $6.89 | $6.77 | 22,301,430 |
| 2020-07-07 | $6.68 | $6.86 | $6.63 | $6.70 | $6.58 | 24,817,100 |
| 2020-07-06 | $6.41 | $6.65 | $6.41 | $6.62 | $6.50 | 21,213,120 |
| 2020-07-03 | $6.34 | $6.43 | $6.34 | $6.41 | $6.30 | 12,526,300 |
| 2020-07-02 | $6.36 | $6.40 | $6.28 | $6.38 | $6.27 | 10,506,400 |
| 2020-07-01 | $6.45 | $6.45 | $6.30 | $6.36 | $6.25 | 13,534,000 |
| 2020-06-30 | $6.54 | $6.57 | $6.42 | $6.45 | $6.34 | 22,398,000 |
| 2020-06-29 | $6.27 | $6.88 | $6.16 | $6.52 | $6.41 | 25,067,100 |
| 2020-06-26 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 0 |
| 2020-06-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.29 | 0 |
| 2020-06-24 | $6.55 | $6.77 | $6.39 | $6.40 | $6.29 | 16,645,900 |
| 2020-06-23 | $6.36 | $6.42 | $6.33 | $6.36 | $6.25 | 6,568,530 |
| 2020-06-22 | $6.42 | $6.49 | $6.33 | $6.37 | $6.26 | 10,654,890 |
| 2020-06-19 | $6.45 | $6.53 | $6.36 | $6.46 | $6.35 | 12,569,780 |
| 2020-06-18 | $6.38 | $6.48 | $6.32 | $6.45 | $6.34 | 13,212,670 |
| 2020-06-17 | $6.35 | $6.45 | $6.25 | $6.38 | $6.27 | 11,990,450 |
| 2020-06-16 | $6.20 | $6.39 | $6.18 | $6.34 | $6.23 | 13,161,420 |
| 2020-06-15 | $6.17 | $6.27 | $6.15 | $6.15 | $6.04 | 8,029,200 |
| 2020-06-12 | $6.07 | $6.25 | $6.04 | $6.22 | $6.11 | 9,634,700 |
| 2020-06-11 | $6.07 | $6.30 | $6.07 | $6.20 | $6.09 | 13,305,680 |
| 2020-06-10 | $6.19 | $6.20 | $6.07 | $6.09 | $5.98 | 6,825,700 |
| 2020-06-09 | $6.20 | $6.22 | $6.16 | $6.19 | $6.08 | 5,489,830 |
| 2020-06-08 | $6.25 | $6.30 | $6.19 | $6.20 | $6.09 | 8,842,430 |
| 2020-06-05 | $6.14 | $6.22 | $6.11 | $6.20 | $6.09 | 7,868,170 |
| 2020-06-04 | $6.20 | $6.22 | $6.10 | $6.14 | $6.03 | 6,900,530 |
| 2020-06-03 | $6.24 | $6.27 | $6.16 | $6.16 | $6.05 | 8,337,030 |
| 2020-06-02 | $6.22 | $6.26 | $6.19 | $6.25 | $6.14 | 9,552,660 |
| 2020-06-01 | $6.08 | $6.23 | $6.07 | $6.22 | $6.11 | 9,697,200 |
| 2020-05-29 | $6.04 | $6.09 | $5.99 | $6.05 | $5.94 | 4,851,230 |
| 2020-05-28 | $6.04 | $6.08 | $5.97 | $6.03 | $5.92 | 5,168,700 |
| 2020-05-27 | $6.07 | $6.11 | $6.00 | $6.06 | $5.95 | 4,856,790 |
| 2020-05-26 | $5.99 | $6.10 | $5.99 | $6.10 | $5.99 | 5,053,830 |
| 2020-05-25 | $6.01 | $6.03 | $5.94 | $5.98 | $5.88 | 4,743,110 |
| 2020-05-22 | $6.05 | $6.12 | $5.98 | $6.01 | $5.91 | 5,548,600 |
| 2020-05-21 | $6.13 | $6.16 | $6.03 | $6.06 | $5.95 | 6,517,300 |
| 2020-05-20 | $6.20 | $6.23 | $6.08 | $6.11 | $6.00 | 9,014,800 |
| 2020-05-19 | $6.32 | $6.32 | $6.19 | $6.23 | $6.12 | 8,697,330 |
| 2020-05-18 | $6.25 | $6.25 | $6.14 | $6.22 | $6.11 | 9,885,800 |
| 2020-05-15 | $6.28 | $6.34 | $6.24 | $6.28 | $6.17 | 7,960,410 |
| 2020-05-14 | $6.28 | $6.41 | $6.25 | $6.27 | $6.16 | 10,814,830 |
| 2020-05-13 | $6.23 | $6.31 | $6.17 | $6.31 | $6.15 | 5,705,500 |
| 2020-05-12 | $6.28 | $6.32 | $6.14 | $6.24 | $6.08 | 8,443,720 |
| 2020-05-11 | $6.44 | $6.49 | $6.27 | $6.31 | $6.15 | 9,203,500 |
| 2020-05-08 | $6.34 | $6.46 | $6.34 | $6.38 | $6.22 | 10,666,620 |
| 2020-05-07 | $6.38 | $6.46 | $6.28 | $6.30 | $6.14 | 9,518,900 |
| 2020-05-06 | $6.13 | $6.35 | $6.12 | $6.35 | $6.19 | 10,403,660 |
| 2020-05-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.07 | 0 |
| 2020-05-04 | $6.23 | $6.23 | $6.23 | $6.23 | $6.07 | 0 |
| 2020-05-01 | $6.23 | $6.23 | $6.23 | $6.23 | $6.07 | 0 |
| 2020-04-30 | $6.10 | $6.27 | $6.07 | $6.23 | $6.07 | 11,364,460 |
| 2020-04-29 | $6.06 | $6.18 | $6.01 | $6.06 | $5.91 | 10,638,300 |
| 2020-04-28 | $6.38 | $6.42 | $5.90 | $6.12 | $5.97 | 21,068,010 |
| 2020-04-27 | $6.60 | $6.64 | $6.37 | $6.43 | $6.27 | 13,560,000 |
| 2020-04-24 | $6.75 | $6.86 | $6.56 | $6.59 | $6.42 | 18,759,360 |
| 2020-04-23 | $6.98 | $6.98 | $6.73 | $6.74 | $6.57 | 22,209,710 |
| 2020-04-22 | $6.94 | $7.03 | $6.86 | $6.96 | $6.78 | 20,652,700 |
| 2020-04-21 | $6.94 | $7.09 | $6.85 | $7.00 | $6.82 | 26,320,670 |
| 2020-04-20 | $6.72 | $7.22 | $6.68 | $7.03 | $6.85 | 35,329,800 |
| 2020-04-17 | $6.71 | $6.92 | $6.67 | $6.68 | $6.51 | 25,106,200 |
| 2020-04-16 | $6.59 | $6.76 | $6.55 | $6.71 | $6.54 | 25,225,030 |
| 2020-04-15 | $6.85 | $6.93 | $6.65 | $6.65 | $6.48 | 32,917,210 |
| 2020-04-14 | $6.80 | $7.04 | $6.73 | $6.95 | $6.77 | 40,020,330 |
| 2020-04-13 | $6.90 | $7.06 | $6.76 | $6.76 | $6.59 | 52,346,330 |
| 2020-04-10 | $8.34 | $8.34 | $7.51 | $7.51 | $7.32 | 88,989,570 |
| 2020-04-09 | $8.27 | $8.34 | $8.15 | $8.34 | $8.13 | 35,949,740 |
| 2020-04-08 | $7.08 | $7.58 | $7.00 | $7.58 | $7.39 | 46,357,750 |
| 2020-04-07 | $6.63 | $6.90 | $6.56 | $6.89 | $6.72 | 18,396,110 |
| 2020-04-06 | $6.48 | $6.48 | $6.48 | $6.48 | $6.32 | 0 |
| 2020-04-03 | $6.54 | $6.62 | $6.46 | $6.48 | $6.32 | 8,456,300 |
| 2020-04-02 | $6.29 | $6.55 | $6.24 | $6.54 | $6.37 | 9,966,380 |
| 2020-04-01 | $6.36 | $6.51 | $6.27 | $6.29 | $6.13 | 9,364,210 |
| 2020-03-31 | $6.67 | $6.68 | $6.36 | $6.39 | $6.23 | 9,361,900 |
| 2020-03-30 | $6.76 | $6.80 | $6.49 | $6.56 | $6.39 | 12,241,810 |
| 2020-03-27 | $7.00 | $7.08 | $6.90 | $6.91 | $6.74 | 11,213,310 |
| 2020-03-26 | $7.03 | $7.07 | $6.84 | $6.90 | $6.73 | 12,433,600 |
| 2020-03-25 | $7.13 | $7.19 | $7.00 | $7.10 | $6.92 | 15,650,000 |
| 2020-03-24 | $7.00 | $7.05 | $6.76 | $7.00 | $6.82 | 12,377,110 |
| 2020-03-23 | $6.89 | $7.18 | $6.77 | $6.81 | $6.64 | 14,588,300 |
| 2020-03-20 | $7.36 | $7.37 | $7.01 | $7.18 | $7.00 | 16,356,300 |
| 2020-03-19 | $6.97 | $7.27 | $6.92 | $7.24 | $7.06 | 19,312,370 |
| 2020-03-18 | $7.44 | $7.52 | $6.99 | $6.99 | $6.81 | 26,130,210 |
| 2020-03-17 | $7.40 | $7.53 | $7.02 | $7.39 | $7.20 | 22,473,110 |
| 2020-03-16 | $8.18 | $8.18 | $7.32 | $7.33 | $7.15 | 41,224,040 |
| 2020-03-13 | $7.50 | $8.26 | $7.49 | $8.13 | $7.92 | 40,114,870 |
| 2020-03-12 | $7.62 | $7.96 | $7.62 | $7.89 | $7.69 | 23,487,430 |
| 2020-03-11 | $8.02 | $8.28 | $7.78 | $7.78 | $7.58 | 34,516,170 |
| 2020-03-10 | $7.50 | $8.04 | $7.22 | $7.99 | $7.79 | 39,321,140 |
| 2020-03-09 | $7.61 | $7.90 | $7.53 | $7.55 | $7.36 | 28,495,160 |
| 2020-03-06 | $7.60 | $7.92 | $7.58 | $7.76 | $7.56 | 25,013,080 |
| 2020-03-05 | $8.03 | $8.18 | $7.66 | $7.72 | $7.53 | 37,091,970 |
| 2020-03-04 | $7.29 | $7.78 | $7.29 | $7.73 | $7.53 | 36,730,840 |
| 2020-03-03 | $7.76 | $7.95 | $7.35 | $7.40 | $7.21 | 48,842,160 |
| 2020-03-02 | $6.86 | $7.40 | $6.85 | $7.40 | $7.21 | 22,170,240 |
| 2020-02-28 | $7.00 | $7.12 | $6.70 | $6.73 | $6.56 | 21,827,760 |
| 2020-02-27 | $7.35 | $7.45 | $7.15 | $7.31 | $7.13 | 18,782,620 |
| 2020-02-26 | $7.57 | $7.70 | $7.27 | $7.34 | $7.15 | 32,154,180 |
| 2020-02-25 | $7.24 | $7.65 | $7.04 | $7.63 | $7.44 | 36,872,610 |
| 2020-02-24 | $7.50 | $7.58 | $7.30 | $7.47 | $7.28 | 32,424,560 |
| 2020-02-21 | $7.17 | $7.37 | $7.10 | $7.27 | $7.09 | 23,872,890 |
| 2020-02-20 | $7.09 | $7.20 | $6.93 | $7.17 | $6.99 | 19,712,700 |
| 2020-02-19 | $7.03 | $7.28 | $6.98 | $7.02 | $6.84 | 22,100,640 |
| 2020-02-18 | $6.80 | $7.15 | $6.78 | $7.09 | $6.91 | 23,347,540 |
| 2020-02-17 | $6.50 | $6.85 | $6.48 | $6.82 | $6.65 | 18,309,540 |
| 2020-02-14 | $6.45 | $6.53 | $6.38 | $6.46 | $6.30 | 10,341,400 |
| 2020-02-13 | $6.56 | $6.64 | $6.41 | $6.46 | $6.30 | 10,190,060 |
| 2020-02-12 | $6.50 | $6.60 | $6.45 | $6.59 | $6.42 | 10,813,130 |
| 2020-02-11 | $6.56 | $6.56 | $6.35 | $6.42 | $6.26 | 7,656,600 |
| 2020-02-10 | $6.44 | $6.53 | $6.42 | $6.52 | $6.36 | 9,442,230 |
| 2020-02-07 | $6.38 | $6.50 | $6.32 | $6.47 | $6.31 | 10,610,210 |
| 2020-02-06 | $6.23 | $6.45 | $6.19 | $6.39 | $6.23 | 12,115,250 |
| 2020-02-05 | $6.17 | $6.38 | $6.13 | $6.26 | $6.10 | 10,300,900 |
| 2020-02-04 | $5.88 | $6.18 | $5.88 | $6.13 | $5.98 | 12,520,920 |
| 2020-02-03 | $5.96 | $6.02 | $5.96 | $5.96 | $5.81 | 7,279,610 |
| 2020-01-31 | $6.62 | $6.62 | $6.62 | $6.62 | $6.45 | 0 |
| 2020-01-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.45 | 0 |
| 2020-01-29 | $6.62 | $6.62 | $6.62 | $6.62 | $6.45 | 0 |
| 2020-01-28 | $6.62 | $6.62 | $6.62 | $6.62 | $6.45 | 0 |
| 2020-01-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.45 | 0 |
| 2020-01-24 | $6.62 | $6.62 | $6.62 | $6.62 | $6.45 | 0 |
| 2020-01-23 | $6.85 | $6.89 | $6.55 | $6.62 | $6.45 | 9,379,010 |
| 2020-01-22 | $6.88 | $6.92 | $6.72 | $6.90 | $6.73 | 8,885,300 |
| 2020-01-21 | $7.04 | $7.04 | $6.86 | $6.89 | $6.72 | 8,185,300 |
| 2020-01-20 | $6.85 | $7.07 | $6.82 | $7.01 | $6.83 | 11,681,040 |
| 2020-01-17 | $6.82 | $6.89 | $6.81 | $6.82 | $6.65 | 4,991,240 |
| 2020-01-16 | $6.88 | $6.90 | $6.79 | $6.82 | $6.65 | 4,264,000 |
| 2020-01-15 | $6.86 | $6.90 | $6.78 | $6.89 | $6.72 | 5,691,010 |
| 2020-01-14 | $6.90 | $6.95 | $6.84 | $6.88 | $6.71 | 7,258,920 |
| 2020-01-13 | $6.85 | $6.92 | $6.81 | $6.92 | $6.75 | 7,347,100 |
| 2020-01-10 | $6.99 | $7.04 | $6.81 | $6.83 | $6.66 | 10,696,930 |
| 2020-01-09 | $6.89 | $6.97 | $6.82 | $6.95 | $6.77 | 13,387,550 |
| 2020-01-08 | $7.10 | $7.16 | $6.83 | $6.88 | $6.71 | 17,013,440 |
| 2020-01-07 | $6.80 | $7.05 | $6.74 | $6.99 | $6.81 | 19,239,600 |
| 2020-01-06 | $6.80 | $6.90 | $6.72 | $6.78 | $6.61 | 13,441,600 |
| 2020-01-03 | $6.67 | $6.75 | $6.65 | $6.73 | $6.56 | 8,142,500 |
| 2020-01-02 | $6.60 | $6.69 | $6.55 | $6.68 | $6.51 | 8,283,540 |
| 2020-01-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.37 | 0 |
| 2019-12-31 | $6.48 | $6.56 | $6.45 | $6.54 | $6.37 | 4,317,970 |
| 2019-12-30 | $6.44 | $6.50 | $6.33 | $6.48 | $6.32 | 6,038,940 |
| 2019-12-27 | $6.61 | $6.62 | $6.47 | $6.49 | $6.33 | 6,554,000 |
| 2019-12-26 | $6.54 | $6.63 | $6.50 | $6.60 | $6.43 | 6,575,720 |
| 2019-12-25 | $6.57 | $6.67 | $6.51 | $6.56 | $6.39 | 7,987,620 |
| 2019-12-24 | $6.40 | $6.60 | $6.38 | $6.59 | $6.42 | 6,888,870 |
| 2019-12-23 | $6.56 | $6.56 | $6.34 | $6.36 | $6.20 | 7,331,340 |
| 2019-12-20 | $6.73 | $6.74 | $6.54 | $6.54 | $6.37 | 8,389,500 |
| 2019-12-19 | $6.73 | $6.74 | $6.63 | $6.70 | $6.53 | 7,227,760 |
| 2019-12-18 | $6.70 | $6.82 | $6.63 | $6.69 | $6.52 | 10,590,660 |
| 2019-12-17 | $6.63 | $6.72 | $6.60 | $6.68 | $6.51 | 10,074,810 |
| 2019-12-16 | $6.43 | $6.60 | $6.41 | $6.58 | $6.41 | 8,685,750 |
| 2019-12-13 | $6.41 | $6.44 | $6.35 | $6.42 | $6.26 | 5,384,600 |
| 2019-12-12 | $6.30 | $6.40 | $6.30 | $6.35 | $6.19 | 4,367,100 |
| 2019-12-11 | $6.39 | $6.43 | $6.31 | $6.32 | $6.16 | 4,076,500 |
| 2019-12-10 | $6.30 | $6.41 | $6.27 | $6.40 | $6.24 | 3,798,300 |
| 2019-12-09 | $6.34 | $6.40 | $6.33 | $6.36 | $6.20 | 3,180,300 |
| 2019-12-06 | $6.34 | $6.37 | $6.29 | $6.34 | $6.18 | 3,528,500 |
| 2019-12-05 | $6.25 | $6.37 | $6.25 | $6.35 | $6.19 | 4,798,300 |
| 2019-12-04 | $6.19 | $6.29 | $6.18 | $6.25 | $6.09 | 2,516,100 |
| 2019-12-03 | $6.16 | $6.24 | $6.13 | $6.24 | $6.08 | 2,781,700 |
| 2019-12-02 | $6.17 | $6.24 | $6.14 | $6.17 | $6.01 | 2,684,500 |
| 2019-11-29 | $6.10 | $6.17 | $6.09 | $6.15 | $5.99 | 2,864,800 |
| 2019-11-28 | $6.10 | $6.17 | $6.08 | $6.11 | $5.96 | 2,780,700 |
| 2019-11-27 | $6.17 | $6.18 | $6.07 | $6.10 | $5.95 | 3,994,900 |
| 2019-11-26 | $6.24 | $6.25 | $6.17 | $6.17 | $6.01 | 2,971,280 |
| 2019-11-25 | $6.26 | $6.27 | $6.16 | $6.24 | $6.08 | 4,636,680 |
| 2019-11-22 | $6.29 | $6.41 | $6.20 | $6.23 | $6.07 | 5,106,730 |
| 2019-11-21 | $6.24 | $6.35 | $6.23 | $6.33 | $6.17 | 3,375,500 |
| 2019-11-20 | $6.35 | $6.42 | $6.23 | $6.29 | $6.13 | 4,174,700 |
| 2019-11-19 | $6.22 | $6.38 | $6.19 | $6.37 | $6.21 | 4,686,750 |
| 2019-11-18 | $6.18 | $6.23 | $6.15 | $6.21 | $6.05 | 3,860,800 |
| 2019-11-15 | $6.26 | $6.33 | $6.19 | $6.20 | $6.04 | 3,647,100 |
| 2019-11-14 | $6.24 | $6.31 | $6.16 | $6.28 | $6.12 | 3,839,160 |
| 2019-11-13 | $6.24 | $6.27 | $6.19 | $6.22 | $6.06 | 2,833,260 |
| 2019-11-12 | $6.24 | $6.28 | $6.18 | $6.23 | $6.07 | 3,683,300 |
| 2019-11-11 | $6.39 | $6.48 | $6.23 | $6.26 | $6.10 | 5,503,100 |
| 2019-11-08 | $6.55 | $6.62 | $6.51 | $6.51 | $6.35 | 4,599,710 |
| 2019-11-07 | $6.51 | $6.56 | $6.45 | $6.54 | $6.37 | 4,741,760 |
| 2019-11-06 | $6.61 | $6.64 | $6.44 | $6.48 | $6.32 | 7,180,300 |
| 2019-11-05 | $6.58 | $6.64 | $6.43 | $6.61 | $6.44 | 6,312,930 |
| 2019-11-04 | $6.71 | $6.75 | $6.49 | $6.54 | $6.37 | 7,411,060 |
| 2019-11-01 | $6.58 | $6.72 | $6.54 | $6.65 | $6.48 | 7,206,970 |
| 2019-10-31 | $6.85 | $6.90 | $6.56 | $6.62 | $6.45 | 8,843,800 |
| 2019-10-30 | $6.95 | $6.95 | $6.75 | $6.85 | $6.68 | 7,271,110 |
| 2019-10-29 | $7.08 | $7.10 | $6.91 | $6.92 | $6.75 | 12,582,560 |
| 2019-10-28 | $7.00 | $7.15 | $6.95 | $7.11 | $6.93 | 15,447,150 |
| 2019-10-25 | $6.85 | $6.92 | $6.81 | $6.90 | $6.73 | 8,580,070 |
| 2019-10-24 | $6.77 | $7.01 | $6.75 | $6.90 | $6.73 | 15,587,460 |
| 2019-10-23 | $6.68 | $6.86 | $6.61 | $6.76 | $6.59 | 8,902,720 |
| 2019-10-22 | $6.62 | $6.69 | $6.53 | $6.69 | $6.52 | 5,604,730 |
| 2019-10-21 | $6.63 | $6.63 | $6.46 | $6.61 | $6.44 | 4,794,530 |
| 2019-10-18 | $6.72 | $6.78 | $6.47 | $6.56 | $6.39 | 8,679,880 |
| 2019-10-17 | $6.62 | $6.72 | $6.61 | $6.70 | $6.53 | 4,057,670 |
| 2019-10-16 | $6.73 | $6.75 | $6.62 | $6.63 | $6.46 | 5,671,800 |
| 2019-10-15 | $6.75 | $6.84 | $6.68 | $6.73 | $6.56 | 8,245,620 |
| 2019-10-14 | $6.61 | $6.72 | $6.61 | $6.68 | $6.51 | 6,205,510 |
| 2019-10-11 | $6.64 | $6.64 | $6.50 | $6.55 | $6.38 | 5,261,440 |
| 2019-10-10 | $6.52 | $6.62 | $6.46 | $6.62 | $6.45 | 5,903,440 |
| 2019-10-09 | $6.42 | $6.51 | $6.35 | $6.50 | $6.34 | 5,500,850 |
| 2019-10-08 | $6.53 | $6.63 | $6.43 | $6.47 | $6.31 | 5,134,600 |
| 2019-10-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.36 | 0 |
| 2019-10-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.36 | 0 |
| 2019-10-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.36 | 0 |
| 2019-10-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.36 | 0 |
| 2019-10-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.36 | 0 |
| 2019-09-30 | $6.73 | $6.75 | $6.51 | $6.52 | $6.36 | 5,798,300 |
| 2019-09-27 | $6.73 | $6.84 | $6.68 | $6.72 | $6.55 | 7,212,500 |
| 2019-09-26 | $6.97 | $7.03 | $6.65 | $6.71 | $6.54 | 10,754,170 |
| 2019-09-25 | $7.17 | $7.19 | $6.95 | $6.97 | $6.79 | 12,667,300 |
| 2019-09-24 | $7.31 | $7.38 | $7.20 | $7.22 | $7.04 | 11,854,560 |
| 2019-09-23 | $7.17 | $7.30 | $7.06 | $7.28 | $7.10 | 9,977,400 |
| 2019-09-20 | $7.24 | $7.45 | $7.18 | $7.20 | $7.02 | 14,362,500 |
| 2019-09-19 | $7.12 | $7.20 | $7.04 | $7.20 | $7.02 | 7,583,400 |
| 2019-09-18 | $7.13 | $7.20 | $7.07 | $7.10 | $6.92 | 7,665,240 |
| 2019-09-17 | $7.36 | $7.38 | $7.06 | $7.11 | $6.93 | 15,455,700 |
| 2019-09-16 | $7.42 | $7.50 | $7.32 | $7.41 | $7.22 | 12,194,480 |
| 2019-09-13 | $7.36 | $7.36 | $7.36 | $7.36 | $7.17 | 0 |
| 2019-09-12 | $7.30 | $7.38 | $7.26 | $7.36 | $7.17 | 9,773,870 |
| 2019-09-11 | $7.49 | $7.49 | $7.28 | $7.28 | $7.10 | 13,076,700 |
| 2019-09-10 | $7.44 | $7.52 | $7.32 | $7.50 | $7.31 | 16,435,750 |
| 2019-09-09 | $7.27 | $7.48 | $7.25 | $7.45 | $7.26 | 19,648,270 |
| 2019-09-06 | $7.16 | $7.31 | $7.10 | $7.21 | $7.03 | 15,907,660 |
| 2019-09-05 | $7.13 | $7.33 | $7.09 | $7.16 | $6.98 | 21,427,080 |
| 2019-09-04 | $7.16 | $7.21 | $7.00 | $7.11 | $6.93 | 16,715,240 |
| 2019-09-03 | $7.12 | $7.25 | $7.10 | $7.21 | $7.03 | 19,375,590 |
| 2019-09-02 | $6.87 | $7.24 | $6.87 | $7.19 | $7.01 | 28,759,720 |
| 2019-08-30 | $6.95 | $7.10 | $6.76 | $6.90 | $6.73 | 19,190,340 |
| 2019-08-29 | $7.01 | $7.09 | $6.80 | $6.90 | $6.73 | 16,541,300 |
| 2019-08-28 | $6.68 | $7.01 | $6.64 | $6.97 | $6.79 | 24,235,360 |
| 2019-08-27 | $6.55 | $6.72 | $6.55 | $6.70 | $6.53 | 8,512,600 |
| 2019-08-26 | $6.47 | $6.57 | $6.44 | $6.51 | $6.35 | 7,792,620 |
| 2019-08-23 | $6.71 | $6.74 | $6.57 | $6.60 | $6.43 | 8,078,300 |
| 2019-08-22 | $6.69 | $6.77 | $6.63 | $6.71 | $6.54 | 9,539,700 |
| 2019-08-21 | $6.66 | $6.75 | $6.62 | $6.71 | $6.54 | 8,152,800 |
| 2019-08-20 | $6.63 | $6.78 | $6.63 | $6.68 | $6.51 | 12,539,220 |
| 2019-08-19 | $6.42 | $6.65 | $6.35 | $6.62 | $6.45 | 13,679,180 |
| 2019-08-16 | $6.25 | $6.39 | $6.24 | $6.31 | $6.15 | 6,787,510 |
| 2019-08-15 | $6.09 | $6.31 | $6.05 | $6.27 | $6.11 | 6,969,000 |
| 2019-08-14 | $6.36 | $6.44 | $6.21 | $6.22 | $6.06 | 8,556,900 |
| 2019-08-13 | $6.23 | $6.36 | $6.22 | $6.32 | $6.16 | 7,082,540 |
| 2019-08-12 | $6.12 | $6.30 | $6.07 | $6.30 | $6.14 | 7,180,500 |
| 2019-08-09 | $6.42 | $6.45 | $6.03 | $6.11 | $5.96 | 11,117,200 |
| 2019-08-08 | $6.30 | $6.42 | $6.27 | $6.39 | $6.23 | 7,439,600 |
| 2019-08-07 | $6.32 | $6.46 | $6.26 | $6.26 | $6.10 | 7,403,940 |
| 2019-08-06 | $6.15 | $6.36 | $6.05 | $6.29 | $6.13 | 10,134,800 |
| 2019-08-05 | $6.42 | $6.56 | $6.32 | $6.32 | $6.16 | 6,355,500 |
| 2019-08-02 | $6.46 | $6.56 | $6.28 | $6.45 | $6.29 | 9,168,680 |
| 2019-08-01 | $6.59 | $6.62 | $6.51 | $6.56 | $6.39 | 7,020,100 |
| 2019-07-31 | $6.52 | $6.65 | $6.51 | $6.59 | $6.42 | 8,447,270 |
| 2019-07-30 | $6.53 | $6.65 | $6.50 | $6.55 | $6.38 | 8,039,440 |
| 2019-07-29 | $6.47 | $6.59 | $6.47 | $6.53 | $6.37 | 5,943,460 |
| 2019-07-26 | $6.47 | $6.52 | $6.40 | $6.47 | $6.31 | 5,715,600 |
| 2019-07-25 | $6.40 | $6.61 | $6.37 | $6.45 | $6.29 | 11,355,590 |
| 2019-07-24 | $6.42 | $6.48 | $6.37 | $6.43 | $6.27 | 12,230,790 |
| 2019-07-23 | $6.08 | $6.48 | $6.06 | $6.43 | $6.27 | 9,851,420 |
| 2019-07-22 | $6.35 | $6.35 | $6.06 | $6.07 | $5.92 | 6,393,370 |
| 2019-07-19 | $6.20 | $6.30 | $6.17 | $6.28 | $6.12 | 5,400,200 |
| 2019-07-18 | $6.19 | $6.25 | $6.17 | $6.20 | $6.04 | 4,313,530 |
| 2019-07-17 | $6.26 | $6.31 | $6.25 | $6.26 | $6.10 | 4,475,800 |
| 2019-07-16 | $6.22 | $6.33 | $6.20 | $6.26 | $6.10 | 5,488,170 |
| 2019-07-15 | $6.09 | $6.25 | $6.04 | $6.22 | $6.06 | 8,037,970 |
| 2019-07-12 | $6.07 | $6.07 | $6.00 | $6.05 | $5.90 | 3,324,000 |
| 2019-07-11 | $6.15 | $6.18 | $6.00 | $6.03 | $5.88 | 5,279,910 |
| 2019-07-10 | $6.10 | $6.21 | $6.07 | $6.10 | $5.95 | 4,910,810 |
| 2019-07-09 | $6.12 | $6.19 | $6.06 | $6.10 | $5.95 | 6,370,110 |
| 2019-07-08 | $6.58 | $6.58 | $6.15 | $6.16 | $6.00 | 9,798,740 |
| 2019-07-05 | $6.57 | $6.62 | $6.53 | $6.59 | $6.42 | 3,679,100 |
| 2019-07-04 | $6.69 | $6.71 | $6.55 | $6.61 | $6.44 | 7,193,700 |
| 2019-07-03 | $6.77 | $6.77 | $6.67 | $6.68 | $6.51 | 5,137,100 |
| 2019-07-02 | $6.86 | $6.86 | $6.75 | $6.78 | $6.61 | 7,635,500 |
| 2019-07-01 | $6.77 | $6.92 | $6.76 | $6.87 | $6.70 | 12,223,680 |
| 2019-06-28 | $6.74 | $6.79 | $6.55 | $6.66 | $6.49 | 9,005,300 |
| 2019-06-27 | $6.71 | $6.80 | $6.71 | $6.73 | $6.56 | 6,197,700 |
| 2019-06-26 | $6.77 | $6.84 | $6.70 | $6.72 | $6.55 | 7,384,680 |
| 2019-06-25 | $6.84 | $6.87 | $6.67 | $6.82 | $6.65 | 9,031,470 |
| 2019-06-24 | $7.00 | $7.05 | $6.84 | $6.88 | $6.71 | 12,224,790 |
| 2019-06-21 | $6.96 | $7.06 | $6.93 | $7.05 | $6.87 | 16,214,400 |
| 2019-06-20 | $6.80 | $6.92 | $6.63 | $6.84 | $6.67 | 12,496,990 |
| 2019-06-19 | $6.86 | $6.91 | $6.81 | $6.81 | $6.64 | 7,932,300 |
| 2019-06-18 | $6.77 | $6.80 | $6.63 | $6.71 | $6.54 | 7,845,710 |
| 2019-06-17 | $6.83 | $6.90 | $6.72 | $6.76 | $6.59 | 6,208,890 |
| 2019-06-14 | $7.08 | $7.10 | $6.81 | $6.87 | $6.70 | 8,258,840 |
| 2019-06-13 | $7.10 | $7.15 | $6.94 | $7.03 | $6.85 | 9,884,500 |
| 2019-06-12 | $7.01 | $7.15 | $6.95 | $7.10 | $6.92 | 13,777,120 |
| 2019-06-11 | $6.66 | $7.05 | $6.62 | $7.00 | $6.82 | 12,835,920 |
| 2019-06-10 | $6.64 | $6.73 | $6.56 | $6.67 | $6.50 | 7,450,700 |
| 2019-06-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.45 | 0 |
| 2019-06-06 | $7.02 | $7.03 | $6.58 | $6.62 | $6.45 | 13,450,610 |
| 2019-06-05 | $6.93 | $7.07 | $6.87 | $7.07 | $6.89 | 12,171,000 |
| 2019-06-04 | $7.00 | $7.04 | $6.77 | $6.85 | $6.68 | 7,796,860 |
| 2019-06-03 | $6.94 | $7.08 | $6.81 | $7.02 | $6.84 | 9,872,960 |
| 2019-05-31 | $6.98 | $7.07 | $6.90 | $6.94 | $6.76 | 9,141,960 |
| 2019-05-30 | $7.02 | $7.03 | $6.74 | $6.87 | $6.70 | 7,969,730 |
| 2019-05-29 | $6.85 | $7.07 | $6.81 | $7.02 | $6.84 | 10,839,570 |
| 2019-05-28 | $6.80 | $6.98 | $6.80 | $6.89 | $6.72 | 9,836,010 |
| 2019-05-27 | $6.62 | $6.84 | $6.55 | $6.82 | $6.65 | 7,537,000 |
| 2019-05-24 | $6.60 | $6.77 | $6.58 | $6.59 | $6.42 | 7,292,040 |
| 2019-05-23 | $6.99 | $7.06 | $6.66 | $6.75 | $6.58 | 12,453,910 |
| 2019-05-22 | $6.81 | $7.12 | $6.81 | $6.96 | $6.78 | 11,188,830 |
| 2019-05-21 | $6.84 | $6.96 | $6.77 | $6.88 | $6.71 | 7,283,460 |
| 2019-05-20 | $6.69 | $6.82 | $6.59 | $6.82 | $6.65 | 7,167,150 |
| 2019-05-17 | $7.02 | $7.08 | $6.58 | $6.64 | $6.47 | 10,986,800 |
| 2019-05-16 | $6.95 | $7.04 | $6.86 | $7.01 | $6.83 | 7,872,520 |
| 2019-05-15 | $6.86 | $6.97 | $6.86 | $6.94 | $6.76 | 6,065,600 |
| 2019-05-14 | $6.70 | $6.90 | $6.66 | $6.82 | $6.65 | 6,513,800 |
| 2019-05-13 | $6.92 | $6.98 | $6.81 | $6.86 | $6.69 | 8,389,100 |
| 2019-05-10 | $6.83 | $7.05 | $6.58 | $7.02 | $6.84 | 13,310,970 |
| 2019-05-09 | $6.63 | $6.92 | $6.61 | $6.81 | $6.64 | 7,844,160 |
| 2019-05-08 | $6.56 | $6.86 | $6.45 | $6.71 | $6.54 | 7,919,970 |
| 2019-05-07 | $6.65 | $6.72 | $6.53 | $6.71 | $6.54 | 7,365,840 |
| 2019-05-06 | $6.83 | $7.02 | $6.47 | $6.55 | $6.38 | 11,043,150 |
| 2019-05-03 | $7.17 | $7.17 | $7.17 | $7.17 | $6.99 | 0 |
| 2019-05-02 | $7.17 | $7.17 | $7.17 | $7.17 | $6.99 | 0 |
| 2019-05-01 | $7.17 | $7.17 | $7.17 | $7.17 | $6.99 | 0 |
| 2019-04-30 | $7.10 | $7.26 | $7.06 | $7.17 | $6.99 | 6,270,900 |
| 2019-04-29 | $7.69 | $7.72 | $7.07 | $7.10 | $6.87 | 12,994,150 |
| 2019-04-26 | $7.71 | $7.88 | $7.68 | $7.68 | $7.43 | 8,453,600 |
| 2019-04-25 | $8.16 | $8.16 | $7.74 | $7.76 | $7.51 | 12,584,800 |
| 2019-04-24 | $8.15 | $8.21 | $7.96 | $8.20 | $7.94 | 10,746,500 |
| 2019-04-23 | $8.28 | $8.32 | $8.00 | $8.06 | $7.80 | 14,515,940 |
| 2019-04-22 | $8.21 | $8.59 | $8.20 | $8.37 | $8.10 | 24,561,900 |
| 2019-04-19 | $8.05 | $8.21 | $8.01 | $8.21 | $7.95 | 10,033,900 |
| 2019-04-18 | $8.23 | $8.25 | $8.04 | $8.07 | $7.81 | 11,740,800 |
| 2019-04-17 | $8.25 | $8.37 | $8.18 | $8.22 | $7.96 | 14,589,900 |
| 2019-04-16 | $7.93 | $8.28 | $7.85 | $8.28 | $8.02 | 16,892,960 |
| 2019-04-15 | $8.20 | $8.34 | $8.05 | $8.06 | $7.80 | 11,702,380 |
| 2019-04-12 | $8.23 | $8.29 | $8.05 | $8.10 | $7.84 | 12,787,760 |
| 2019-04-11 | $8.58 | $8.68 | $8.22 | $8.23 | $7.97 | 21,612,100 |
| 2019-04-10 | $8.75 | $8.83 | $8.61 | $8.67 | $8.39 | 21,055,100 |
| 2019-04-09 | $8.50 | $8.92 | $8.40 | $8.92 | $8.63 | 30,812,600 |
| 2019-04-08 | $8.38 | $8.55 | $8.18 | $8.40 | $8.13 | 26,485,980 |
| 2019-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $7.99 | 0 |
| 2019-04-04 | $8.41 | $8.42 | $8.20 | $8.25 | $7.99 | 22,302,400 |
| 2019-04-03 | $8.26 | $8.45 | $8.18 | $8.42 | $8.15 | 21,243,500 |
| 2019-04-02 | $8.32 | $8.36 | $8.23 | $8.25 | $7.99 | 24,025,160 |
| 2019-04-01 | $8.02 | $8.35 | $7.99 | $8.28 | $8.02 | 29,347,830 |
| 2019-03-29 | $7.95 | $8.13 | $7.66 | $8.07 | $7.81 | 44,356,820 |
| 2019-03-28 | $8.58 | $8.85 | $8.45 | $8.50 | $8.23 | 17,215,160 |
| 2019-03-27 | $8.91 | $8.96 | $8.40 | $8.67 | $8.39 | 23,129,640 |
| 2019-03-26 | $9.32 | $9.42 | $8.78 | $8.86 | $8.58 | 25,432,350 |
| 2019-03-25 | $9.00 | $9.70 | $8.89 | $9.37 | $9.07 | 32,873,890 |
| 2019-03-22 | $9.32 | $9.43 | $8.97 | $9.32 | $9.02 | 26,982,320 |
| 2019-03-21 | $9.35 | $9.78 | $9.30 | $9.38 | $9.08 | 35,468,350 |
| 2019-03-20 | $9.34 | $9.45 | $9.11 | $9.32 | $9.02 | 29,277,060 |
| 2019-03-19 | $8.95 | $9.66 | $8.85 | $9.55 | $9.24 | 38,894,580 |
| 2019-03-18 | $9.15 | $9.20 | $8.66 | $9.13 | $8.84 | 29,476,180 |
| 2019-03-15 | $8.89 | $9.19 | $8.82 | $9.00 | $8.71 | 34,102,700 |
| 2019-03-14 | $9.71 | $9.88 | $8.52 | $8.81 | $8.53 | 48,744,550 |
| 2019-03-13 | $9.44 | $10.22 | $9.31 | $9.47 | $9.17 | 61,007,810 |
| 2019-03-12 | $9.25 | $9.53 | $8.96 | $9.29 | $8.99 | 46,543,480 |
| 2019-03-11 | $8.75 | $9.09 | $8.68 | $9.09 | $8.80 | 39,809,560 |
| 2019-03-08 | $8.63 | $8.94 | $8.39 | $8.55 | $8.28 | 45,096,400 |
| 2019-03-07 | $8.81 | $9.26 | $8.68 | $9.01 | $8.72 | 63,009,640 |
| 2019-03-06 | $8.51 | $9.02 | $8.20 | $9.02 | $8.73 | 72,607,600 |
| 2019-03-05 | $7.80 | $8.25 | $7.80 | $8.20 | $7.94 | 45,408,470 |
| 2019-03-04 | $7.58 | $7.91 | $7.53 | $7.67 | $7.42 | 35,399,380 |
| 2019-03-01 | $7.48 | $7.54 | $7.32 | $7.45 | $7.21 | 19,309,260 |
| 2019-02-28 | $7.70 | $7.87 | $7.45 | $7.55 | $7.31 | 25,218,550 |
| 2019-02-27 | $7.48 | $7.74 | $7.37 | $7.64 | $7.40 | 29,477,200 |
| 2019-02-26 | $7.53 | $7.77 | $7.37 | $7.43 | $7.19 | 36,872,390 |
| 2019-02-25 | $7.50 | $7.67 | $7.25 | $7.59 | $7.35 | 44,837,070 |
| 2019-02-22 | $7.03 | $7.34 | $7.02 | $7.32 | $7.09 | 29,037,970 |
| 2019-02-21 | $7.20 | $7.40 | $7.08 | $7.09 | $6.86 | 35,178,420 |
| 2019-02-20 | $7.25 | $7.32 | $7.03 | $7.23 | $7.00 | 23,027,510 |
| 2019-02-19 | $7.35 | $7.39 | $7.14 | $7.30 | $7.07 | 28,019,350 |
| 2019-02-18 | $7.32 | $7.53 | $7.10 | $7.35 | $7.11 | 34,241,560 |
| 2019-02-15 | $6.97 | $7.30 | $6.96 | $7.15 | $6.92 | 29,637,350 |
| 2019-02-14 | $6.97 | $7.24 | $6.92 | $7.00 | $6.78 | 26,102,660 |
| 2019-02-13 | $7.00 | $7.16 | $6.93 | $7.02 | $6.80 | 30,615,030 |
| 2019-02-12 | $6.95 | $7.05 | $6.88 | $7.01 | $6.79 | 25,737,240 |
| 2019-02-11 | $6.75 | $7.04 | $6.67 | $6.97 | $6.75 | 34,311,650 |
| 2019-02-08 | $6.81 | $6.81 | $6.81 | $6.81 | $6.59 | 0 |
| 2019-02-07 | $6.81 | $6.81 | $6.81 | $6.81 | $6.59 | 0 |
| 2019-02-06 | $6.81 | $6.81 | $6.81 | $6.81 | $6.59 | 0 |
| 2019-02-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.59 | 0 |
| 2019-02-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.59 | 0 |
| 2019-02-01 | $6.29 | $6.92 | $6.29 | $6.81 | $6.59 | 29,128,660 |
| 2019-01-31 | $6.24 | $6.34 | $6.04 | $6.30 | $6.10 | 15,497,160 |
| 2019-01-30 | $6.49 | $6.53 | $6.18 | $6.20 | $6.00 | 15,647,200 |
| 2019-01-29 | $6.63 | $6.86 | $6.20 | $6.41 | $6.20 | 23,086,200 |
| 2019-01-28 | $6.55 | $6.92 | $6.48 | $6.70 | $6.49 | 24,480,400 |
| 2019-01-25 | $6.51 | $6.75 | $6.47 | $6.47 | $6.26 | 19,275,760 |
| 2019-01-24 | $6.42 | $6.69 | $6.32 | $6.58 | $6.37 | 24,269,730 |
| 2019-01-23 | $6.27 | $6.41 | $6.18 | $6.39 | $6.19 | 13,110,420 |
| 2019-01-22 | $6.34 | $6.37 | $6.22 | $6.26 | $6.06 | 11,694,450 |
| 2019-01-21 | $6.33 | $6.49 | $6.31 | $6.37 | $6.17 | 13,422,040 |
| 2019-01-18 | $6.67 | $6.67 | $6.24 | $6.36 | $6.16 | 28,290,200 |
| 2019-01-17 | $6.72 | $6.88 | $6.61 | $6.68 | $6.47 | 22,552,930 |
| 2019-01-16 | $6.88 | $6.94 | $6.65 | $6.70 | $6.49 | 31,110,860 |
| 2019-01-15 | $6.54 | $7.08 | $6.47 | $7.00 | $6.78 | 43,451,610 |
| 2019-01-14 | $6.60 | $6.98 | $6.44 | $6.54 | $6.33 | 31,592,940 |
| 2019-01-11 | $6.33 | $6.84 | $6.32 | $6.50 | $6.29 | 37,819,040 |
| 2019-01-10 | $6.27 | $6.50 | $6.19 | $6.22 | $6.02 | 19,792,410 |
| 2019-01-09 | $6.42 | $6.48 | $6.27 | $6.29 | $6.09 | 24,423,520 |
| 2019-01-08 | $6.25 | $6.56 | $6.21 | $6.45 | $6.24 | 29,464,770 |
| 2019-01-07 | $6.27 | $6.48 | $6.18 | $6.34 | $6.14 | 29,648,190 |
| 2019-01-04 | $5.98 | $6.36 | $5.92 | $6.23 | $6.03 | 30,218,100 |
| 2019-01-03 | $5.99 | $6.12 | $5.89 | $5.95 | $5.76 | 23,612,420 |
| 2019-01-02 | $5.68 | $6.14 | $5.63 | $5.95 | $5.76 | 22,035,780 |
| 2019-01-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.41 | 0 |
| 2018-12-31 | $5.59 | $5.59 | $5.59 | $5.59 | $5.41 | 0 |
| 2018-12-28 | $5.57 | $5.68 | $5.52 | $5.59 | $5.41 | 12,995,370 |
| 2018-12-27 | $6.03 | $6.03 | $5.42 | $5.50 | $5.32 | 16,146,750 |
| 2018-12-26 | $6.02 | $6.02 | $6.02 | $6.02 | $5.83 | 0 |
| 2018-12-25 | $6.02 | $6.02 | $6.02 | $6.02 | $5.83 | 0 |
| 2018-12-24 | $5.85 | $6.06 | $5.83 | $6.02 | $5.83 | 12,669,080 |
| 2018-12-21 | $5.87 | $5.94 | $5.80 | $5.88 | $5.69 | 9,308,000 |
| 2018-12-20 | $5.77 | $5.94 | $5.72 | $5.93 | $5.74 | 12,269,750 |
| 2018-12-19 | $5.95 | $5.97 | $5.78 | $5.78 | $5.60 | 10,869,300 |
| 2018-12-18 | $5.90 | $6.02 | $5.82 | $5.95 | $5.76 | 11,643,600 |
| 2018-12-17 | $5.88 | $6.04 | $5.83 | $5.97 | $5.78 | 13,462,680 |
| 2018-12-14 | $6.10 | $6.15 | $5.90 | $5.91 | $5.72 | 18,095,100 |
| 2018-12-13 | $6.05 | $6.23 | $5.96 | $6.12 | $5.92 | 23,465,910 |
| 2018-12-12 | $6.07 | $6.13 | $6.01 | $6.04 | $5.85 | 18,933,910 |
| 2018-12-11 | $6.06 | $6.19 | $5.98 | $6.11 | $5.91 | 30,689,180 |
| 2018-12-10 | $6.24 | $6.36 | $5.98 | $5.98 | $5.79 | 48,971,220 |
| 2018-12-07 | $6.97 | $7.28 | $6.40 | $6.44 | $6.23 | 79,876,650 |
| 2018-12-06 | $6.31 | $7.02 | $6.31 | $6.78 | $6.56 | 95,334,630 |
| 2018-12-05 | $6.13 | $6.53 | $6.04 | $6.38 | $6.18 | 30,512,650 |
| 2018-12-04 | $6.02 | $6.23 | $5.95 | $6.18 | $5.98 | 17,007,740 |
| 2018-12-03 | $6.01 | $6.14 | $5.93 | $6.00 | $5.81 | 15,777,300 |
| 2018-11-30 | $5.71 | $5.87 | $5.52 | $5.84 | $5.65 | 14,553,910 |
| 2018-11-29 | $6.12 | $6.20 | $5.75 | $5.76 | $5.58 | 16,994,600 |
| 2018-11-28 | $6.24 | $6.24 | $5.95 | $6.13 | $5.93 | 17,273,300 |
| 2018-11-27 | $6.10 | $6.18 | $5.99 | $6.17 | $5.97 | 16,643,520 |
| 2018-11-26 | $6.00 | $6.15 | $5.88 | $6.00 | $5.81 | 14,790,380 |
| 2018-11-23 | $6.49 | $6.55 | $5.95 | $5.95 | $5.76 | 26,670,390 |
| 2018-11-22 | $6.45 | $7.10 | $6.38 | $6.57 | $6.36 | 37,903,920 |
| 2018-11-21 | $6.80 | $6.80 | $6.34 | $6.57 | $6.36 | 44,663,810 |
| 2018-11-20 | $6.24 | $6.89 | $6.13 | $6.89 | $6.67 | 31,626,780 |
| 2018-11-19 | $6.45 | $6.49 | $6.10 | $6.26 | $6.06 | 27,287,670 |
| 2018-11-16 | $6.35 | $6.66 | $5.99 | $6.37 | $6.17 | 45,103,940 |
| 2018-11-15 | $5.66 | $6.18 | $5.61 | $6.09 | $5.90 | 32,776,360 |
| 2018-11-14 | $5.69 | $5.76 | $5.62 | $5.67 | $5.49 | 11,668,400 |
| 2018-11-13 | $5.57 | $5.83 | $5.54 | $5.71 | $5.53 | 17,940,250 |
| 2018-11-12 | $5.51 | $5.64 | $5.46 | $5.63 | $5.45 | 12,590,210 |
| 2018-11-09 | $5.45 | $5.58 | $5.40 | $5.51 | $5.33 | 4,837,200 |
| 2018-11-08 | $5.60 | $5.64 | $5.47 | $5.47 | $5.30 | 4,984,830 |
| 2018-11-07 | $5.55 | $5.64 | $5.50 | $5.54 | $5.36 | 7,480,610 |
| 2018-11-06 | $5.62 | $5.62 | $5.44 | $5.57 | $5.39 | 9,384,520 |
| 2018-11-05 | $5.64 | $5.76 | $5.55 | $5.69 | $5.51 | 14,565,410 |
| 2018-11-02 | $5.69 | $5.78 | $5.54 | $5.74 | $5.56 | 23,302,020 |
| 2018-11-01 | $5.76 | $5.76 | $5.66 | $5.76 | $5.58 | 13,585,800 |
| 2018-10-31 | $5.20 | $5.28 | $5.17 | $5.24 | $5.07 | 4,373,300 |
| 2018-10-30 | $5.15 | $5.22 | $5.00 | $5.16 | $4.99 | 3,838,500 |
| 2018-10-29 | $5.20 | $5.28 | $5.11 | $5.15 | $4.99 | 3,929,700 |
| 2018-10-26 | $5.15 | $5.27 | $5.15 | $5.23 | $5.06 | 4,732,900 |
| 2018-10-25 | $5.05 | $5.14 | $5.00 | $5.11 | $4.95 | 3,288,900 |
| 2018-10-24 | $5.16 | $5.25 | $5.13 | $5.17 | $5.00 | 2,977,600 |
| 2018-10-23 | $5.30 | $5.33 | $5.12 | $5.16 | $4.99 | 4,146,220 |
| 2018-10-22 | $5.06 | $5.35 | $5.06 | $5.26 | $5.09 | 5,768,900 |
| 2018-10-19 | $4.80 | $5.03 | $4.78 | $5.01 | $4.85 | 4,222,800 |
| 2018-10-18 | $5.12 | $5.12 | $4.80 | $4.88 | $4.72 | 4,025,310 |
| 2018-10-17 | $5.13 | $5.18 | $4.95 | $5.12 | $4.96 | 5,227,600 |
| 2018-10-16 | $5.14 | $5.21 | $5.00 | $5.02 | $4.86 | 3,248,100 |
| 2018-10-15 | $5.30 | $5.32 | $5.11 | $5.11 | $4.95 | 3,499,000 |
| 2018-10-12 | $5.20 | $5.31 | $5.00 | $5.23 | $5.06 | 4,483,900 |
| 2018-10-11 | $5.70 | $5.70 | $5.26 | $5.28 | $5.11 | 7,735,460 |
| 2018-10-10 | $5.85 | $5.88 | $5.81 | $5.84 | $5.65 | 2,422,900 |
| 2018-10-09 | $5.77 | $5.88 | $5.77 | $5.82 | $5.63 | 2,317,100 |
| 2018-10-08 | $5.82 | $5.92 | $5.75 | $5.76 | $5.58 | 4,195,300 |
| 2018-10-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.75 | 0 |
| 2018-10-04 | $5.94 | $5.94 | $5.94 | $5.94 | $5.75 | 0 |
| 2018-10-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.75 | 0 |
| 2018-10-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.75 | 0 |
| 2018-10-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.75 | 0 |
| 2018-09-28 | $5.93 | $5.98 | $5.91 | $5.94 | $5.75 | 4,802,580 |
| 2018-09-27 | $6.19 | $6.19 | $5.91 | $5.92 | $5.73 | 12,928,740 |
| 2018-09-26 | $6.30 | $6.35 | $6.25 | $6.27 | $6.07 | 8,249,910 |
| 2018-09-25 | $6.21 | $6.38 | $6.17 | $6.32 | $6.12 | 9,935,070 |
| 2018-09-24 | $6.23 | $6.23 | $6.23 | $6.23 | $6.03 | 0 |
| 2018-09-21 | $6.20 | $6.29 | $6.16 | $6.23 | $6.03 | 9,842,120 |
| 2018-09-20 | $6.27 | $6.30 | $6.19 | $6.21 | $6.01 | 9,070,080 |
| 2018-09-19 | $6.21 | $6.34 | $6.15 | $6.31 | $6.11 | 17,999,210 |
| 2018-09-18 | $6.63 | $6.63 | $6.28 | $6.32 | $6.12 | 28,534,690 |
| 2018-09-17 | $6.00 | $6.10 | $5.96 | $6.03 | $5.84 | 6,431,210 |
| 2018-09-14 | $6.28 | $6.40 | $6.08 | $6.09 | $5.90 | 10,281,700 |
| 2018-09-13 | $6.07 | $6.18 | $6.03 | $6.17 | $5.97 | 5,792,570 |
| 2018-09-12 | $6.01 | $6.09 | $5.96 | $6.03 | $5.84 | 3,393,980 |
| 2018-09-11 | $5.89 | $6.08 | $5.88 | $6.00 | $5.81 | 3,587,600 |
| 2018-09-10 | $6.02 | $6.06 | $5.93 | $5.93 | $5.74 | 4,588,800 |
| 2018-09-07 | $5.99 | $6.14 | $5.98 | $6.06 | $5.87 | 6,552,400 |
| 2018-09-06 | $6.09 | $6.35 | $6.05 | $6.09 | $5.90 | 11,383,790 |
| 2018-09-05 | $6.05 | $6.09 | $5.93 | $5.94 | $5.75 | 3,865,900 |
| 2018-09-04 | $5.94 | $6.09 | $5.93 | $6.06 | $5.87 | 3,884,000 |
| 2018-09-03 | $5.92 | $5.97 | $5.85 | $5.95 | $5.76 | 4,065,500 |
| 2018-08-31 | $6.00 | $6.10 | $5.91 | $5.94 | $5.75 | 4,522,500 |
| 2018-08-30 | $6.20 | $6.21 | $5.98 | $5.99 | $5.80 | 7,092,800 |
| 2018-08-29 | $6.24 | $6.26 | $6.14 | $6.22 | $6.02 | 5,212,850 |
| 2018-08-28 | $6.28 | $6.34 | $6.21 | $6.27 | $6.07 | 8,354,790 |
| 2018-08-27 | $6.10 | $6.25 | $6.06 | $6.25 | $6.05 | 8,997,790 |
| 2018-08-24 | $6.12 | $6.19 | $6.09 | $6.11 | $5.91 | 6,032,300 |
| 2018-08-23 | $5.99 | $6.14 | $5.98 | $6.11 | $5.91 | 5,905,640 |
| 2018-08-22 | $6.12 | $6.16 | $6.00 | $6.01 | $5.82 | 4,901,700 |
| 2018-08-21 | $6.09 | $6.22 | $6.05 | $6.17 | $5.97 | 6,092,860 |
| 2018-08-20 | $5.95 | $6.11 | $5.93 | $6.11 | $5.91 | 5,019,290 |
| 2018-08-17 | $6.11 | $6.17 | $5.92 | $5.94 | $5.75 | 4,725,900 |
| 2018-08-16 | $5.93 | $6.09 | $5.83 | $6.02 | $5.83 | 4,870,700 |
| 2018-08-15 | $6.16 | $6.22 | $5.98 | $6.00 | $5.81 | 7,012,400 |
| 2018-08-14 | $6.27 | $6.31 | $6.16 | $6.19 | $5.99 | 6,192,600 |
| 2018-08-13 | $6.24 | $6.38 | $6.16 | $6.34 | $6.14 | 8,460,490 |
| 2018-08-10 | $6.12 | $6.24 | $6.11 | $6.24 | $6.04 | 6,700,270 |
| 2018-08-09 | $5.99 | $6.29 | $5.95 | $6.21 | $6.01 | 9,721,880 |
| 2018-08-08 | $6.05 | $6.16 | $5.97 | $6.00 | $5.81 | 5,800,680 |
| 2018-08-07 | $5.86 | $6.38 | $5.86 | $6.14 | $5.94 | 7,452,800 |
| 2018-08-06 | $5.90 | $5.99 | $5.81 | $5.88 | $5.69 | 4,813,070 |
| 2018-08-03 | $5.83 | $5.96 | $5.81 | $5.83 | $5.64 | 4,144,860 |
| 2018-08-02 | $6.00 | $6.08 | $5.63 | $5.88 | $5.69 | 9,049,170 |
| 2018-08-01 | $6.36 | $6.44 | $6.11 | $6.12 | $5.92 | 6,751,100 |
| 2018-07-31 | $6.50 | $6.51 | $6.33 | $6.36 | $6.16 | 6,861,270 |
| 2018-07-30 | $6.47 | $6.69 | $6.42 | $6.52 | $6.31 | 9,106,780 |
| 2018-07-27 | $6.48 | $6.57 | $6.33 | $6.54 | $6.33 | 13,051,250 |
| 2018-07-26 | $6.74 | $6.93 | $6.59 | $6.60 | $6.39 | 18,050,500 |
| 2018-07-25 | $6.55 | $6.71 | $6.51 | $6.64 | $6.43 | 14,998,470 |
| 2018-07-24 | $6.58 | $6.75 | $6.52 | $6.67 | $6.46 | 21,530,800 |
| 2018-07-23 | $6.66 | $6.98 | $6.60 | $6.69 | $6.48 | 35,581,960 |
| 2018-07-20 | $5.92 | $6.47 | $5.82 | $6.47 | $6.26 | 11,944,140 |
| 2018-07-19 | $6.05 | $6.10 | $5.84 | $5.88 | $5.69 | 6,722,530 |
| 2018-07-18 | $6.10 | $6.17 | $6.06 | $6.06 | $5.87 | 6,283,950 |
| 2018-07-17 | $6.11 | $6.12 | $5.97 | $6.10 | $5.90 | 5,688,220 |
| 2018-07-16 | $6.10 | $6.15 | $6.04 | $6.10 | $5.90 | 5,852,190 |
| 2018-07-13 | $6.25 | $6.30 | $6.15 | $6.19 | $5.99 | 7,985,010 |
| 2018-07-12 | $6.11 | $6.37 | $6.07 | $6.30 | $6.10 | 17,978,740 |
| 2018-07-11 | $6.22 | $6.22 | $5.98 | $6.11 | $5.91 | 7,711,920 |
| 2018-07-10 | $6.21 | $6.38 | $6.16 | $6.30 | $6.10 | 5,162,560 |
| 2018-07-09 | $6.02 | $6.23 | $6.02 | $6.21 | $6.01 | 3,984,490 |
| 2018-07-06 | $6.00 | $6.20 | $5.94 | $6.06 | $5.87 | 5,061,830 |
| 2018-07-05 | $6.32 | $6.37 | $6.01 | $6.01 | $5.82 | 4,691,430 |
| 2018-07-04 | $6.34 | $6.42 | $6.28 | $6.33 | $6.13 | 4,615,290 |
| 2018-07-03 | $6.33 | $6.48 | $6.23 | $6.42 | $6.21 | 8,459,620 |
| 2018-07-02 | $6.30 | $6.30 | $6.14 | $6.20 | $6.00 | 3,553,800 |
| 2018-06-29 | $6.12 | $6.32 | $6.03 | $6.30 | $6.10 | 5,104,180 |
| 2018-06-28 | $6.12 | $6.21 | $6.06 | $6.07 | $5.88 | 2,878,380 |
| 2018-06-27 | $6.17 | $6.19 | $6.08 | $6.11 | $5.91 | 2,331,320 |
| 2018-06-26 | $5.91 | $6.18 | $5.89 | $6.17 | $5.97 | 3,038,600 |
| 2018-06-25 | $6.35 | $6.35 | $6.02 | $6.03 | $5.84 | 3,292,340 |
| 2018-06-22 | $5.89 | $6.08 | $5.75 | $6.03 | $5.84 | 2,690,480 |
| 2018-06-21 | $6.09 | $6.15 | $5.86 | $5.89 | $5.70 | 3,831,830 |
| 2018-06-20 | $5.85 | $6.16 | $5.81 | $6.09 | $5.90 | 4,259,570 |
| 2018-06-19 | $6.26 | $6.31 | $5.74 | $5.99 | $5.80 | 5,773,930 |
| 2018-06-18 | $6.38 | $6.38 | $6.38 | $6.38 | $6.18 | 0 |
| 2018-06-15 | $6.52 | $6.58 | $6.32 | $6.38 | $6.18 | 3,429,390 |
| 2018-06-14 | $6.50 | $6.65 | $6.46 | $6.52 | $6.31 | 3,098,860 |
| 2018-06-13 | $6.75 | $6.75 | $6.51 | $6.51 | $6.30 | 3,710,200 |
| 2018-06-12 | $6.65 | $6.80 | $6.59 | $6.77 | $6.55 | 3,848,530 |
| 2018-06-11 | $6.66 | $6.72 | $6.56 | $6.66 | $6.45 | 2,511,160 |
| 2018-06-08 | $6.78 | $6.82 | $6.63 | $6.72 | $6.51 | 3,433,430 |
| 2018-06-07 | $6.85 | $6.89 | $6.73 | $6.74 | $6.52 | 3,312,800 |
| 2018-06-06 | $6.87 | $6.90 | $6.79 | $6.85 | $6.63 | 3,249,060 |
| 2018-06-05 | $6.69 | $6.88 | $6.66 | $6.86 | $6.64 | 5,300,770 |
| 2018-06-04 | $6.60 | $6.72 | $6.59 | $6.68 | $6.47 | 2,970,960 |
| 2018-06-01 | $6.72 | $6.81 | $6.53 | $6.57 | $6.36 | 5,249,840 |
| 2018-05-31 | $6.86 | $6.87 | $6.72 | $6.80 | $6.58 | 5,212,510 |
| 2018-05-30 | $6.71 | $6.97 | $6.62 | $6.76 | $6.54 | 7,536,940 |
| 2018-05-29 | $6.80 | $6.97 | $6.70 | $6.72 | $6.51 | 5,802,740 |
| 2018-05-28 | $7.02 | $7.06 | $6.69 | $6.81 | $6.59 | 11,010,470 |
| 2018-05-25 | $7.49 | $7.57 | $7.24 | $7.26 | $7.03 | 5,702,320 |
| 2018-05-24 | $7.67 | $7.70 | $7.50 | $7.50 | $7.26 | 5,080,290 |
| 2018-05-23 | $7.74 | $7.77 | $7.61 | $7.65 | $7.41 | 4,647,500 |
| 2018-05-22 | $7.78 | $7.82 | $7.69 | $7.77 | $7.47 | 5,876,910 |
| 2018-05-21 | $7.71 | $7.84 | $7.71 | $7.79 | $7.49 | 4,864,000 |
| 2018-05-18 | $7.60 | $7.70 | $7.53 | $7.65 | $7.36 | 3,986,760 |
| 2018-05-17 | $7.62 | $7.69 | $7.56 | $7.56 | $7.27 | 4,230,600 |
| 2018-05-16 | $7.83 | $7.84 | $7.53 | $7.59 | $7.30 | 7,682,000 |
| 2018-05-15 | $8.00 | $8.00 | $7.62 | $7.90 | $7.60 | 8,000,400 |
| 2018-05-14 | $7.94 | $8.05 | $7.87 | $7.92 | $7.62 | 5,377,750 |
| 2018-05-11 | $8.18 | $8.19 | $7.89 | $7.90 | $7.60 | 8,484,020 |
| 2018-05-10 | $8.12 | $8.25 | $8.05 | $8.18 | $7.87 | 7,893,400 |
| 2018-05-09 | $8.25 | $8.36 | $8.11 | $8.15 | $7.84 | 7,667,500 |
| 2018-05-08 | $8.20 | $8.30 | $8.11 | $8.29 | $7.97 | 8,614,720 |
| 2018-05-07 | $8.05 | $8.30 | $8.05 | $8.23 | $7.92 | 8,309,580 |
| 2018-05-04 | $8.10 | $8.15 | $7.96 | $8.05 | $7.74 | 6,295,000 |
| 2018-05-03 | $8.01 | $8.15 | $7.72 | $8.14 | $7.83 | 9,964,960 |
| 2018-05-02 | $8.51 | $8.57 | $7.85 | $8.06 | $7.75 | 14,438,450 |
| 2018-05-01 | $8.53 | $8.53 | $8.53 | $8.53 | $8.20 | 0 |
| 2018-04-30 | $8.53 | $8.53 | $8.53 | $8.53 | $8.20 | 0 |
| 2018-04-27 | $8.49 | $8.63 | $8.35 | $8.53 | $8.20 | 10,561,230 |
| 2018-04-26 | $8.68 | $8.68 | $8.39 | $8.43 | $8.11 | 13,460,640 |
| 2018-04-25 | $8.40 | $8.85 | $8.40 | $8.73 | $8.40 | 22,886,430 |
| 2018-04-24 | $8.23 | $8.54 | $8.00 | $8.51 | $8.18 | 17,095,810 |
| 2018-04-23 | $8.20 | $8.35 | $7.96 | $8.22 | $7.91 | 9,433,600 |
| 2018-04-20 | $8.29 | $8.40 | $8.04 | $8.07 | $7.76 | 10,634,900 |
| 2018-04-19 | $8.14 | $8.42 | $8.14 | $8.31 | $7.99 | 13,365,400 |
| 2018-04-18 | $7.93 | $8.25 | $7.81 | $8.21 | $7.90 | 13,306,660 |
| 2018-04-17 | $8.44 | $8.48 | $7.81 | $7.83 | $7.53 | 19,398,650 |
| 2018-04-16 | $8.38 | $8.55 | $8.32 | $8.51 | $8.18 | 12,131,450 |
| 2018-04-13 | $8.59 | $8.65 | $8.41 | $8.44 | $8.12 | 11,494,640 |
| 2018-04-12 | $8.70 | $8.84 | $8.50 | $8.53 | $8.20 | 16,684,510 |
| 2018-04-11 | $8.69 | $8.81 | $8.61 | $8.65 | $8.32 | 14,307,020 |
| 2018-04-10 | $8.68 | $8.71 | $8.41 | $8.61 | $8.28 | 13,327,280 |
| 2018-04-09 | $8.64 | $8.82 | $8.40 | $8.66 | $8.33 | 16,864,900 |
| 2018-04-06 | $8.72 | $8.72 | $8.72 | $8.72 | $8.39 | 0 |
| 2018-04-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.39 | 0 |
| 2018-04-04 | $8.85 | $8.98 | $8.62 | $8.72 | $8.39 | 25,545,600 |
| 2018-04-03 | $8.44 | $9.19 | $8.43 | $8.92 | $8.58 | 36,308,890 |
| 2018-04-02 | $8.68 | $8.90 | $8.42 | $8.50 | $8.17 | 28,224,160 |
| 2018-03-30 | $8.16 | $8.68 | $8.16 | $8.56 | $8.23 | 26,785,200 |
| 2018-03-29 | $8.17 | $8.49 | $8.03 | $8.10 | $7.79 | 19,929,610 |
| 2018-03-28 | $7.90 | $8.19 | $7.82 | $7.91 | $7.61 | 14,992,580 |
| 2018-03-27 | $7.66 | $8.25 | $7.60 | $8.11 | $7.80 | 26,555,290 |
| 2018-03-26 | $7.32 | $7.82 | $7.05 | $7.77 | $7.47 | 16,164,190 |
| 2018-03-23 | $8.00 | $8.07 | $7.59 | $7.59 | $7.30 | 24,075,390 |
| 2018-03-22 | $8.63 | $8.78 | $8.40 | $8.43 | $8.11 | 25,610,410 |
| 2018-03-21 | $8.78 | $9.28 | $8.56 | $8.78 | $8.44 | 50,606,720 |
| 2018-03-20 | $8.70 | $8.90 | $8.50 | $8.90 | $8.56 | 51,486,630 |
| 2018-03-19 | $8.10 | $8.84 | $8.01 | $8.84 | $8.50 | 57,487,410 |
| 2018-03-16 | $7.90 | $8.20 | $7.86 | $8.04 | $7.73 | 15,066,260 |
| 2018-03-15 | $7.81 | $7.99 | $7.67 | $7.92 | $7.62 | 10,956,580 |
| 2018-03-14 | $8.11 | $8.14 | $7.88 | $7.89 | $7.59 | 16,526,920 |
| 2018-03-13 | $8.12 | $8.47 | $8.10 | $8.22 | $7.91 | 26,487,270 |
| 2018-03-12 | $8.12 | $8.37 | $8.07 | $8.15 | $7.84 | 24,654,370 |
| 2018-03-09 | $7.78 | $8.10 | $7.77 | $8.04 | $7.73 | 21,233,700 |
| 2018-03-08 | $7.73 | $7.90 | $7.69 | $7.84 | $7.54 | 15,075,420 |
| 2018-03-07 | $8.00 | $8.12 | $7.73 | $7.82 | $7.52 | 21,630,340 |
| 2018-03-06 | $8.00 | $8.16 | $7.91 | $8.00 | $7.69 | 21,134,740 |
| 2018-03-05 | $8.10 | $8.11 | $7.87 | $8.08 | $7.77 | 26,820,760 |
| 2018-03-02 | $8.45 | $8.75 | $8.06 | $8.09 | $7.78 | 51,936,540 |
| 2018-03-01 | $7.19 | $8.03 | $7.19 | $8.03 | $7.72 | 21,501,990 |
| 2018-02-28 | $7.16 | $7.46 | $7.10 | $7.30 | $7.02 | 15,541,160 |
| 2018-02-27 | $6.95 | $7.70 | $6.84 | $7.27 | $6.99 | 13,338,490 |
| 2018-02-26 | $6.71 | $7.03 | $6.70 | $7.00 | $6.73 | 12,119,150 |
| 2018-02-23 | $6.90 | $7.30 | $6.81 | $6.91 | $6.65 | 16,583,760 |
| 2018-02-22 | $6.66 | $6.66 | $6.66 | $6.66 | $6.41 | 2,205,700 |
| 2018-02-21 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2018-02-20 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2018-02-19 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2018-02-16 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2018-02-15 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2018-02-14 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2018-02-13 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2018-02-12 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2018-02-09 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2018-02-08 | $6.05 | $6.05 | $6.05 | $6.05 | $5.82 | 0 |
| 2018-02-07 | $6.12 | $6.24 | $5.93 | $6.05 | $5.82 | 4,764,300 |
| 2018-02-06 | $6.52 | $6.68 | $5.98 | $5.99 | $5.76 | 4,904,100 |
| 2018-02-05 | $6.50 | $6.80 | $6.50 | $6.63 | $6.38 | 2,059,480 |
| 2018-02-02 | $6.78 | $6.91 | $6.61 | $6.69 | $6.43 | 3,596,100 |
| 2018-02-01 | $7.25 | $7.37 | $6.80 | $6.80 | $6.54 | 3,972,700 |
| 2018-01-31 | $7.45 | $7.50 | $7.17 | $7.21 | $6.93 | 3,863,640 |
| 2018-01-30 | $7.53 | $7.61 | $7.51 | $7.52 | $7.23 | 1,681,900 |
| 2018-01-29 | $7.54 | $7.77 | $7.48 | $7.58 | $7.29 | 3,476,370 |
| 2018-01-26 | $7.56 | $7.65 | $7.51 | $7.60 | $7.31 | 3,546,630 |
| 2018-01-25 | $7.71 | $7.88 | $7.55 | $7.56 | $7.27 | 6,230,300 |
| 2018-01-24 | $7.54 | $7.72 | $7.44 | $7.69 | $7.40 | 5,921,910 |
| 2018-01-23 | $7.44 | $7.55 | $7.40 | $7.54 | $7.25 | 3,386,540 |
| 2018-01-22 | $7.44 | $7.54 | $7.28 | $7.47 | $7.18 | 4,415,490 |
| 2018-01-19 | $7.33 | $7.45 | $7.25 | $7.37 | $7.09 | 2,682,150 |
| 2018-01-18 | $7.39 | $7.42 | $7.30 | $7.33 | $7.05 | 2,013,700 |
| 2018-01-17 | $7.30 | $7.45 | $7.20 | $7.37 | $7.09 | 3,908,500 |
| 2018-01-16 | $7.30 | $7.40 | $7.24 | $7.30 | $7.02 | 2,743,200 |
| 2018-01-15 | $7.63 | $7.69 | $7.28 | $7.30 | $7.02 | 5,504,540 |
| 2018-01-12 | $7.69 | $7.76 | $7.61 | $7.63 | $7.34 | 3,254,000 |
| 2018-01-11 | $7.51 | $7.75 | $7.51 | $7.73 | $7.43 | 4,950,330 |
| 2018-01-10 | $7.68 | $7.68 | $7.49 | $7.60 | $7.31 | 4,115,400 |
| 2018-01-09 | $7.76 | $7.76 | $7.60 | $7.68 | $7.39 | 5,120,780 |
| 2018-01-08 | $7.80 | $7.80 | $7.67 | $7.76 | $7.46 | 4,046,410 |
| 2018-01-05 | $7.84 | $7.92 | $7.75 | $7.83 | $7.53 | 3,513,150 |
| 2018-01-04 | $7.96 | $8.02 | $7.83 | $7.87 | $7.57 | 4,986,600 |
| 2018-01-03 | $7.79 | $8.07 | $7.72 | $7.95 | $7.65 | 8,988,550 |
| 2018-01-02 | $7.79 | $7.84 | $7.68 | $7.76 | $7.46 | 4,333,900 |
| 2018-01-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.44 | 0 |
| 2017-12-29 | $7.64 | $7.74 | $7.62 | $7.74 | $7.44 | 3,449,020 |
| 2017-12-28 | $7.73 | $7.82 | $7.65 | $7.65 | $7.36 | 3,933,300 |
| 2017-12-27 | $7.80 | $7.87 | $7.69 | $7.72 | $7.42 | 3,588,400 |
| 2017-12-26 | $7.69 | $7.85 | $7.69 | $7.81 | $7.51 | 3,787,540 |
| 2017-12-25 | $7.96 | $7.99 | $7.65 | $7.71 | $7.41 | 5,484,180 |
| 2017-12-22 | $8.09 | $8.12 | $7.96 | $8.02 | $7.71 | 4,054,480 |
| 2017-12-21 | $8.21 | $8.21 | $7.92 | $8.08 | $7.77 | 5,440,420 |
| 2017-12-20 | $8.40 | $8.42 | $8.17 | $8.18 | $7.87 | 5,101,200 |
| 2017-12-19 | $8.21 | $8.44 | $8.20 | $8.40 | $8.08 | 5,741,820 |
| 2017-12-18 | $8.42 | $8.53 | $8.08 | $8.22 | $7.91 | 7,282,860 |
| 2017-12-15 | $8.39 | $8.52 | $8.35 | $8.49 | $8.17 | 5,493,300 |
| 2017-12-14 | $8.47 | $8.47 | $8.31 | $8.39 | $8.07 | 4,979,690 |
| 2017-12-13 | $8.21 | $8.50 | $8.21 | $8.50 | $8.17 | 7,272,740 |
| 2017-12-12 | $8.46 | $8.58 | $8.21 | $8.26 | $7.94 | 7,212,090 |
| 2017-12-11 | $8.40 | $8.71 | $8.40 | $8.57 | $8.24 | 8,009,800 |
| 2017-12-08 | $8.46 | $8.75 | $8.36 | $8.51 | $8.18 | 10,870,500 |
| 2017-12-07 | $8.06 | $8.34 | $7.97 | $8.25 | $7.93 | 6,146,850 |
| 2017-12-06 | $7.98 | $8.14 | $7.82 | $8.09 | $7.78 | 7,367,750 |
| 2017-12-05 | $8.30 | $8.47 | $7.80 | $7.88 | $7.58 | 8,986,200 |
| 2017-12-04 | $8.43 | $8.50 | $8.16 | $8.49 | $8.17 | 9,756,630 |
| 2017-12-01 | $8.50 | $8.58 | $8.32 | $8.40 | $8.08 | 12,630,030 |
| 2017-11-30 | $8.26 | $8.98 | $8.19 | $8.57 | $8.24 | 18,618,760 |
| 2017-11-29 | $9.28 | $9.28 | $8.40 | $8.41 | $8.09 | 23,762,520 |
| 2017-11-28 | $8.33 | $8.57 | $8.33 | $8.57 | $8.24 | 4,281,430 |
| 2017-11-27 | $7.70 | $7.84 | $7.59 | $7.79 | $7.49 | 3,914,170 |
| 2017-11-24 | $7.57 | $7.96 | $7.57 | $7.70 | $7.41 | 6,121,000 |
| 2017-11-23 | $7.86 | $7.88 | $7.52 | $7.52 | $7.23 | 4,227,270 |
| 2017-11-22 | $7.83 | $7.94 | $7.74 | $7.86 | $7.56 | 4,353,100 |
| 2017-11-21 | $7.81 | $7.91 | $7.68 | $7.82 | $7.52 | 4,345,400 |
| 2017-11-20 | $7.68 | $7.90 | $7.38 | $7.88 | $7.58 | 5,223,670 |
| 2017-11-17 | $8.12 | $8.12 | $7.63 | $7.67 | $7.38 | 8,627,230 |
| 2017-11-16 | $8.31 | $8.33 | $8.10 | $8.13 | $7.82 | 3,816,300 |
| 2017-11-15 | $8.28 | $8.40 | $8.24 | $8.31 | $7.99 | 4,001,700 |
| 2017-11-14 | $8.40 | $8.40 | $8.24 | $8.28 | $7.96 | 5,344,550 |
| 2017-11-13 | $8.63 | $8.67 | $8.32 | $8.40 | $8.08 | 7,772,110 |
| 2017-11-10 | $8.61 | $8.74 | $8.60 | $8.66 | $8.33 | 5,803,400 |
| 2017-11-09 | $8.74 | $8.78 | $8.53 | $8.64 | $8.31 | 7,975,620 |
| 2017-11-08 | $8.92 | $8.92 | $8.71 | $8.80 | $8.46 | 10,397,830 |
| 2017-11-07 | $9.05 | $9.10 | $8.87 | $9.02 | $8.67 | 8,224,450 |
| 2017-11-06 | $8.75 | $9.14 | $8.69 | $9.12 | $8.77 | 13,372,300 |
| 2017-11-03 | $8.70 | $8.87 | $8.49 | $8.82 | $8.48 | 11,455,310 |
| 2017-11-02 | $9.00 | $9.00 | $8.73 | $8.83 | $8.49 | 13,497,290 |
| 2017-11-01 | $8.91 | $9.36 | $8.80 | $9.16 | $8.81 | 28,627,450 |
| 2017-10-31 | $8.35 | $8.87 | $8.31 | $8.87 | $8.53 | 16,485,340 |
| 2017-10-30 | $8.51 | $8.56 | $7.95 | $8.06 | $7.75 | 6,557,080 |
| 2017-10-27 | $8.72 | $8.72 | $8.50 | $8.57 | $8.24 | 4,894,960 |
| 2017-10-26 | $8.48 | $8.74 | $8.45 | $8.73 | $8.40 | 6,035,180 |
| 2017-10-25 | $8.43 | $8.57 | $8.35 | $8.55 | $8.22 | 3,474,900 |
| 2017-10-24 | $8.58 | $8.58 | $8.30 | $8.40 | $8.08 | 3,802,000 |
| 2017-10-23 | $8.56 | $8.68 | $8.48 | $8.59 | $8.26 | 3,178,700 |
| 2017-10-20 | $8.42 | $8.50 | $8.29 | $8.50 | $8.17 | 3,518,150 |
| 2017-10-19 | $8.45 | $8.45 | $8.25 | $8.42 | $8.10 | 4,525,700 |
| 2017-10-18 | $8.83 | $8.84 | $8.34 | $8.38 | $8.06 | 7,959,440 |
| 2017-10-17 | $8.79 | $8.88 | $8.70 | $8.82 | $8.48 | 3,628,240 |
| 2017-10-16 | $9.30 | $9.30 | $8.79 | $8.79 | $8.45 | 8,985,030 |
| 2017-10-13 | $9.41 | $9.45 | $9.26 | $9.33 | $8.97 | 4,054,700 |
| 2017-10-12 | $9.21 | $9.45 | $9.20 | $9.40 | $9.04 | 5,178,900 |
| 2017-10-11 | $9.71 | $9.77 | $9.28 | $9.31 | $8.95 | 9,329,550 |
| 2017-10-10 | $9.68 | $9.79 | $9.61 | $9.77 | $9.40 | 8,749,060 |
| 2017-10-09 | $9.85 | $9.93 | $9.71 | $9.77 | $9.40 | 9,745,420 |
| 2017-10-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.23 | 0 |
| 2017-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.23 | 0 |
| 2017-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.23 | 0 |
| 2017-10-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.23 | 0 |
| 2017-10-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.23 | 0 |
| 2017-09-29 | $9.32 | $9.62 | $9.28 | $9.60 | $9.23 | 7,056,690 |
| 2017-09-28 | $9.31 | $9.47 | $9.28 | $9.32 | $8.96 | 5,444,740 |
| 2017-09-27 | $9.18 | $9.35 | $9.08 | $9.31 | $8.95 | 5,906,700 |
| 2017-09-26 | $9.25 | $9.35 | $9.02 | $9.12 | $8.77 | 6,884,850 |
| 2017-09-25 | $9.53 | $9.68 | $9.21 | $9.22 | $8.87 | 7,387,670 |
| 2017-09-22 | $9.45 | $9.59 | $9.24 | $9.55 | $9.18 | 7,827,460 |
| 2017-09-21 | $9.82 | $9.84 | $9.52 | $9.52 | $9.16 | 8,624,600 |
| 2017-09-20 | $9.76 | $9.89 | $9.57 | $9.84 | $9.46 | 7,586,530 |
| 2017-09-19 | $10.02 | $10.08 | $9.75 | $9.81 | $9.43 | 8,447,200 |
| 2017-09-18 | $9.70 | $9.99 | $9.58 | $9.99 | $9.61 | 11,923,570 |
| 2017-09-15 | $9.62 | $9.68 | $9.51 | $9.61 | $9.24 | 5,772,900 |
| 2017-09-14 | $9.77 | $9.84 | $9.65 | $9.70 | $9.33 | 6,531,450 |
| 2017-09-13 | $9.77 | $9.94 | $9.74 | $9.78 | $9.41 | 6,088,100 |
| 2017-09-12 | $9.97 | $10.02 | $9.75 | $9.76 | $9.39 | 10,255,820 |
| 2017-09-11 | $9.72 | $9.98 | $9.60 | $9.98 | $9.60 | 10,563,060 |
| 2017-09-08 | $9.77 | $9.92 | $9.65 | $9.71 | $9.34 | 9,610,480 |
| 2017-09-07 | $10.04 | $10.19 | $9.80 | $9.81 | $9.43 | 13,972,200 |
| 2017-09-06 | $10.08 | $10.14 | $9.81 | $10.06 | $9.68 | 14,049,080 |
| 2017-09-05 | $10.41 | $10.41 | $10.01 | $10.15 | $9.76 | 17,079,260 |
| 2017-09-04 | $10.16 | $10.88 | $9.99 | $10.48 | $10.08 | 31,630,950 |
| 2017-09-01 | $9.97 | $10.18 | $9.83 | $10.06 | $9.68 | 15,601,260 |
| 2017-08-31 | $10.19 | $10.27 | $9.85 | $10.04 | $9.66 | 14,055,970 |
| 2017-08-30 | $9.76 | $10.32 | $9.74 | $10.08 | $9.69 | 22,071,600 |
| 2017-08-29 | $9.90 | $9.96 | $9.70 | $9.81 | $9.43 | 15,997,780 |
| 2017-08-28 | $9.34 | $10.11 | $9.31 | $10.01 | $9.63 | 29,622,920 |
| 2017-08-25 | $9.38 | $9.45 | $9.19 | $9.38 | $9.02 | 13,141,830 |
| 2017-08-24 | $9.66 | $9.67 | $9.20 | $9.27 | $8.92 | 15,809,230 |
| 2017-08-23 | $9.77 | $9.82 | $9.50 | $9.57 | $9.20 | 13,837,100 |
| 2017-08-22 | $9.98 | $9.98 | $9.61 | $9.74 | $9.37 | 18,926,630 |
| 2017-08-21 | $9.98 | $10.14 | $9.77 | $10.03 | $9.65 | 23,007,650 |
| 2017-08-18 | $10.14 | $10.24 | $9.82 | $9.92 | $9.54 | 34,790,140 |
| 2017-08-17 | $9.78 | $10.86 | $9.63 | $10.39 | $9.99 | 54,149,420 |
| 2017-08-16 | $9.77 | $10.18 | $9.62 | $9.88 | $9.50 | 51,536,980 |
| 2017-08-15 | $9.40 | $9.60 | $9.14 | $9.60 | $9.23 | 34,184,650 |
| 2017-08-14 | $7.90 | $8.73 | $7.90 | $8.73 | $8.40 | 9,801,000 |
| 2017-08-11 | $7.79 | $7.95 | $7.68 | $7.94 | $7.64 | 5,707,140 |
| 2017-08-10 | $8.04 | $8.06 | $7.80 | $7.82 | $7.52 | 5,112,380 |
| 2017-08-09 | $8.00 | $8.06 | $7.94 | $8.04 | $7.73 | 3,557,640 |
| 2017-08-08 | $7.98 | $8.05 | $7.90 | $7.99 | $7.68 | 3,788,700 |
| 2017-08-07 | $7.99 | $8.10 | $7.96 | $7.99 | $7.68 | 3,296,800 |
| 2017-08-04 | $7.89 | $8.10 | $7.89 | $7.99 | $7.68 | 4,640,870 |
| 2017-08-03 | $7.89 | $8.09 | $7.88 | $7.92 | $7.62 | 4,267,100 |
| 2017-08-02 | $8.05 | $8.10 | $7.88 | $7.89 | $7.59 | 4,778,800 |
| 2017-08-01 | $8.02 | $8.10 | $7.93 | $8.10 | $7.79 | 5,591,250 |
| 2017-07-31 | $8.12 | $8.13 | $7.86 | $8.07 | $7.76 | 5,755,190 |
| 2017-07-28 | $8.14 | $8.19 | $8.02 | $8.02 | $7.71 | 5,848,100 |
| 2017-07-27 | $7.88 | $8.24 | $7.80 | $8.20 | $7.89 | 11,341,650 |
| 2017-07-26 | $7.54 | $8.28 | $7.49 | $8.08 | $7.77 | 10,653,060 |
| 2017-07-25 | $7.62 | $7.68 | $7.49 | $7.54 | $7.25 | 3,973,530 |
| 2017-07-24 | $7.59 | $7.69 | $7.52 | $7.64 | $7.35 | 4,366,910 |
| 2017-07-21 | $7.50 | $7.74 | $7.50 | $7.56 | $7.27 | 4,478,100 |
| 2017-07-20 | $7.43 | $7.61 | $7.43 | $7.45 | $7.16 | 4,149,620 |
| 2017-07-19 | $7.40 | $7.49 | $7.32 | $7.46 | $7.17 | 3,970,290 |
| 2017-07-18 | $7.38 | $7.55 | $7.17 | $7.48 | $7.19 | 8,006,400 |
| 2017-07-17 | $8.31 | $8.34 | $7.52 | $7.52 | $7.23 | 8,961,930 |
| 2017-07-14 | $8.42 | $8.47 | $8.31 | $8.36 | $8.04 | 5,287,410 |
| 2017-07-13 | $8.66 | $8.70 | $8.50 | $8.51 | $8.18 | 4,354,800 |
| 2017-07-12 | $8.90 | $8.90 | $8.49 | $8.64 | $8.31 | 7,765,060 |
| 2017-07-11 | $8.89 | $9.03 | $8.83 | $8.84 | $8.50 | 5,690,530 |
| 2017-07-10 | $8.91 | $9.03 | $8.82 | $8.87 | $8.53 | 5,562,740 |
| 2017-07-07 | $9.02 | $9.05 | $8.96 | $8.96 | $8.62 | 4,192,990 |
| 2017-07-06 | $9.14 | $9.16 | $8.95 | $9.01 | $8.67 | 5,439,960 |
| 2017-07-05 | $9.00 | $9.15 | $8.94 | $9.12 | $8.77 | 6,233,380 |
| 2017-07-04 | $8.98 | $9.08 | $8.91 | $8.95 | $8.61 | 4,062,740 |
| 2017-07-03 | $9.00 | $9.09 | $8.92 | $9.05 | $8.70 | 4,069,080 |
| 2017-06-30 | $8.86 | $8.86 | $8.86 | $8.86 | $8.52 | 0 |
| 2017-06-29 | $8.86 | $8.86 | $8.86 | $8.86 | $8.52 | 0 |
| 2017-06-28 | $9.00 | $9.06 | $8.78 | $8.86 | $8.52 | 4,892,300 |
| 2017-06-27 | $8.95 | $9.15 | $8.95 | $9.04 | $8.69 | 4,230,840 |
| 2017-06-26 | $8.81 | $9.06 | $8.80 | $8.99 | $8.65 | 4,969,960 |
| 2017-06-23 | $8.90 | $8.95 | $8.63 | $8.83 | $8.49 | 6,842,880 |
| 2017-06-22 | $9.24 | $9.26 | $8.82 | $8.86 | $8.52 | 8,112,270 |
| 2017-06-21 | $9.36 | $9.44 | $9.15 | $9.24 | $8.89 | 7,189,680 |
| 2017-06-20 | $9.35 | $9.62 | $9.30 | $9.32 | $8.96 | 9,225,660 |
| 2017-06-19 | $9.22 | $9.40 | $9.19 | $9.35 | $8.99 | 6,024,420 |
| 2017-06-16 | $9.29 | $9.38 | $9.22 | $9.27 | $8.92 | 5,895,970 |
| 2017-06-15 | $9.01 | $9.42 | $9.00 | $9.27 | $8.92 | 9,862,370 |
| 2017-06-14 | $9.08 | $9.15 | $8.94 | $9.01 | $8.67 | 4,850,590 |
| 2017-06-13 | $8.75 | $9.14 | $8.75 | $9.06 | $8.71 | 5,715,870 |
| 2017-06-12 | $9.18 | $9.18 | $8.71 | $8.79 | $8.45 | 6,236,340 |
| 2017-06-09 | $9.13 | $9.25 | $9.03 | $9.24 | $8.89 | 5,553,460 |
| 2017-06-08 | $9.25 | $9.45 | $9.17 | $9.21 | $8.86 | 8,978,210 |
| 2017-06-07 | $8.79 | $9.27 | $8.77 | $9.19 | $8.84 | 9,365,150 |
| 2017-06-06 | $9.00 | $9.29 | $8.80 | $8.90 | $8.56 | 8,418,630 |
| 2017-06-05 | $8.60 | $8.85 | $8.57 | $8.80 | $8.46 | 4,912,530 |
| 2017-06-02 | $8.44 | $8.76 | $8.18 | $8.63 | $8.30 | 6,729,620 |
| 2017-06-01 | $8.93 | $8.99 | $8.51 | $8.52 | $8.19 | 8,169,590 |
| 2017-05-31 | $9.49 | $9.63 | $9.03 | $9.04 | $8.69 | 9,191,460 |
| 2017-05-30 | $9.35 | $9.35 | $9.35 | $9.35 | $8.99 | 0 |
| 2017-05-29 | $9.35 | $9.35 | $9.35 | $9.35 | $8.99 | 0 |
| 2017-05-26 | $9.25 | $9.50 | $9.18 | $9.35 | $8.99 | 9,160,470 |
| 2017-05-25 | $9.21 | $9.42 | $8.95 | $9.25 | $8.90 | 10,107,610 |
| 2017-05-24 | $8.90 | $9.28 | $8.66 | $9.28 | $8.92 | 10,619,280 |
| 2017-05-23 | $9.10 | $9.28 | $8.79 | $8.90 | $8.56 | 8,453,460 |
| 2017-05-22 | $9.72 | $9.72 | $9.10 | $9.11 | $8.76 | 8,700,850 |
| 2017-05-19 | $10.05 | $10.16 | $9.60 | $9.60 | $9.23 | 14,408,620 |
| 2017-05-18 | $9.80 | $10.54 | $9.60 | $10.08 | $9.69 | 18,574,720 |
| 2017-05-17 | $9.96 | $10.15 | $9.71 | $9.71 | $9.34 | 16,262,640 |
| 2017-05-16 | $8.93 | $9.83 | $8.71 | $9.83 | $9.45 | 13,273,030 |
| 2017-05-15 | $9.10 | $9.34 | $8.94 | $8.94 | $8.60 | 9,011,100 |
| 2017-05-12 | $9.33 | $9.52 | $9.16 | $9.16 | $8.81 | 8,749,420 |
| 2017-05-11 | $9.52 | $9.63 | $9.10 | $9.36 | $9.00 | 11,258,280 |
| 2017-05-10 | $10.00 | $10.11 | $9.70 | $9.75 | $9.38 | 17,372,310 |
| 2017-05-09 | $9.90 | $10.48 | $9.78 | $10.30 | $9.91 | 26,305,420 |
| 2017-05-08 | $9.50 | $9.99 | $9.50 | $9.99 | $9.61 | 16,440,980 |
| 2017-05-05 | $9.08 | $9.08 | $9.08 | $9.08 | $8.73 | 0 |
| 2017-05-04 | $9.08 | $9.08 | $9.08 | $9.08 | $8.73 | 0 |
| 2017-05-03 | $9.08 | $9.08 | $9.08 | $9.08 | $8.73 | 0 |
| 2017-05-02 | $9.08 | $9.08 | $9.08 | $9.08 | $8.73 | 0 |
| 2017-05-01 | $9.08 | $9.08 | $9.08 | $9.08 | $8.73 | 0 |
| 2017-04-28 | $9.08 | $9.08 | $9.08 | $9.08 | $8.73 | 0 |
| 2017-04-27 | $8.83 | $9.15 | $8.54 | $9.08 | $8.73 | 5,954,940 |
| 2017-04-26 | $8.92 | $8.97 | $8.81 | $8.85 | $8.51 | 3,484,290 |
| 2017-04-25 | $8.96 | $9.13 | $8.84 | $8.86 | $8.52 | 4,777,940 |
| 2017-04-24 | $9.61 | $9.61 | $8.88 | $8.88 | $8.54 | 6,724,680 |
| 2017-04-21 | $10.07 | $10.10 | $9.53 | $9.65 | $9.28 | 6,214,800 |
| 2017-04-20 | $10.42 | $10.53 | $9.98 | $9.99 | $9.61 | 5,305,400 |
| 2017-04-19 | $10.22 | $10.55 | $10.01 | $10.45 | $10.05 | 4,780,340 |
| 2017-04-18 | $10.89 | $10.98 | $10.06 | $10.28 | $9.89 | 6,643,460 |
| 2017-04-17 | $11.08 | $11.22 | $10.55 | $10.86 | $10.44 | 4,535,880 |
| 2017-04-14 | $22.77 | $23.08 | $22.41 | $22.83 | $10.93 | 3,601,230 |
| 2017-04-13 | $22.35 | $22.84 | $22.32 | $22.69 | $10.86 | 2,265,900 |
| 2017-04-12 | $22.62 | $22.62 | $22.17 | $22.31 | $10.68 | 2,221,560 |
| 2017-04-11 | $22.23 | $22.75 | $22.20 | $22.75 | $10.89 | 3,896,100 |
| 2017-04-10 | $23.00 | $23.03 | $21.99 | $22.01 | $10.54 | 5,078,170 |
| 2017-04-07 | $22.98 | $23.42 | $22.83 | $23.12 | $11.07 | 3,070,240 |
| 2017-04-06 | $22.55 | $23.99 | $22.47 | $23.12 | $11.07 | 4,949,140 |
| 2017-04-05 | $21.90 | $22.48 | $21.78 | $22.48 | $10.76 | 2,861,070 |
| 2017-04-04 | $21.64 | $21.64 | $21.64 | $21.64 | $10.36 | 0 |
| 2017-04-03 | $21.64 | $21.64 | $21.64 | $21.64 | $10.36 | 0 |
| 2017-03-31 | $21.55 | $21.79 | $21.41 | $21.64 | $10.36 | 2,138,360 |
| 2017-03-30 | $22.66 | $22.80 | $21.50 | $21.50 | $10.29 | 4,407,850 |
| 2017-03-29 | $23.30 | $23.30 | $22.68 | $22.77 | $10.90 | 4,161,970 |
| 2017-03-28 | $23.45 | $23.59 | $23.32 | $23.46 | $11.23 | 2,035,960 |
| 2017-03-27 | $23.48 | $23.67 | $23.35 | $23.48 | $11.24 | 2,086,040 |
| 2017-03-24 | $23.23 | $23.46 | $23.00 | $23.45 | $11.22 | 2,370,220 |
| 2017-03-23 | $23.08 | $23.36 | $22.78 | $23.25 | $11.13 | 2,588,860 |
| 2017-03-22 | $23.58 | $23.58 | $23.06 | $23.08 | $11.05 | 3,137,390 |
| 2017-03-21 | $23.73 | $23.87 | $23.50 | $23.64 | $11.32 | 3,088,210 |
| 2017-03-20 | $23.75 | $23.99 | $23.61 | $23.82 | $11.40 | 2,590,770 |
| 2017-03-17 | $24.50 | $24.50 | $23.69 | $23.70 | $11.34 | 5,341,620 |
| 2017-03-16 | $24.08 | $24.58 | $23.78 | $24.36 | $11.66 | 7,401,520 |
| 2017-03-15 | $24.05 | $24.05 | $23.63 | $23.90 | $11.44 | 3,713,590 |
| 2017-03-14 | $24.30 | $24.38 | $23.92 | $24.09 | $11.53 | 3,263,040 |
| 2017-03-13 | $23.86 | $24.25 | $23.61 | $24.25 | $11.61 | 4,431,310 |
| 2017-03-10 | $23.77 | $24.04 | $23.72 | $23.85 | $11.42 | 3,046,900 |
| 2017-03-09 | $23.80 | $24.10 | $23.71 | $23.77 | $11.38 | 3,495,780 |
| 2017-03-08 | $24.10 | $24.29 | $23.81 | $23.86 | $11.42 | 5,091,720 |
| 2017-03-07 | $23.37 | $24.40 | $23.24 | $24.23 | $11.60 | 9,406,780 |
| 2017-03-06 | $22.98 | $23.32 | $22.91 | $23.32 | $11.16 | 5,066,130 |
| 2017-03-03 | $22.84 | $22.98 | $22.53 | $22.93 | $10.98 | 3,307,500 |
| 2017-03-02 | $23.08 | $23.09 | $22.77 | $22.77 | $10.90 | 3,693,810 |
| 2017-03-01 | $22.95 | $23.20 | $22.76 | $23.09 | $11.05 | 4,435,500 |
| 2017-02-28 | $22.80 | $23.02 | $22.74 | $22.91 | $10.97 | 3,018,750 |
| 2017-02-27 | $23.08 | $23.39 | $22.08 | $22.88 | $10.95 | 5,417,470 |
| 2017-02-24 | $22.90 | $23.15 | $22.83 | $23.05 | $11.03 | 4,109,500 |
| 2017-02-23 | $23.09 | $23.17 | $22.71 | $22.97 | $10.99 | 4,839,940 |
| 2017-02-22 | $22.77 | $23.49 | $22.70 | $23.06 | $11.04 | 7,960,750 |
| 2017-02-21 | $22.50 | $22.91 | $22.31 | $22.80 | $10.91 | 8,068,820 |
| 2017-02-20 | $23.88 | $23.88 | $22.68 | $22.71 | $10.87 | 19,369,050 |
| 2017-02-17 | $25.48 | $26.84 | $25.20 | $25.20 | $12.06 | 15,899,510 |
| 2017-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-15 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-13 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-10 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-09 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-08 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-07 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-06 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-03 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-02-01 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-31 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-30 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-24 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-20 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-19 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-18 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-17 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-16 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-13 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-12 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-11 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-10 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-09 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-06 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-05 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2017-01-02 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-30 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-29 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-28 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-26 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-23 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-22 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-21 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-20 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-19 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-16 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-15 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-14 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-13 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-12 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-09 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-08 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-07 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-06 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-05 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-02 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-28 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-25 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-24 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-23 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-22 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-18 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-17 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-16 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-15 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-14 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-11 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-10 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-09 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-07 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-04 | $28.00 | $28.00 | $28.00 | $28.00 | $13.40 | 0 |
| 2016-11-03 | $28.11 | $28.46 | $28.00 | $28.00 | $13.40 | 2,232,130 |
| 2016-11-02 | $28.70 | $28.99 | $28.21 | $28.29 | $13.54 | 2,433,720 |
| 2016-11-01 | $27.68 | $28.82 | $27.67 | $28.69 | $13.73 | 2,818,690 |
| 2016-10-31 | $28.16 | $28.60 | $27.85 | $28.12 | $13.46 | 0 |
| 2016-10-28 | $28.57 | $29.47 | $28.40 | $28.63 | $13.70 | 3,220,710 |
| 2016-10-27 | $28.60 | $28.74 | $27.95 | $28.57 | $13.68 | 4,466,160 |
| 2016-10-26 | $29.03 | $30.49 | $28.23 | $28.49 | $13.64 | 5,444,220 |
| 2016-10-25 | $29.90 | $29.98 | $29.11 | $29.22 | $13.99 | 4,391,610 |
| 2016-10-24 | $27.60 | $30.50 | $27.50 | $29.79 | $14.26 | 11,411,690 |
| 2016-10-21 | $27.60 | $28.50 | $27.01 | $28.04 | $13.42 | 5,214,050 |
| 2016-10-20 | $27.80 | $28.76 | $27.61 | $27.74 | $13.28 | 4,305,180 |
| 2016-10-19 | $27.61 | $28.56 | $27.01 | $28.00 | $13.40 | 3,843,120 |
| 2016-10-18 | $27.80 | $27.88 | $27.41 | $27.63 | $13.23 | 6,231,960 |
| 2016-10-17 | $27.72 | $27.72 | $27.72 | $27.72 | $13.27 | 0 |
| 2016-10-14 | $27.72 | $27.72 | $27.72 | $27.72 | $13.27 | 0 |
| 2016-10-13 | $27.72 | $27.72 | $27.72 | $27.72 | $13.27 | 0 |
| 2016-10-12 | $27.72 | $27.72 | $27.72 | $27.72 | $13.27 | 0 |
| 2016-10-11 | $26.87 | $27.75 | $26.71 | $27.72 | $13.27 | 5,195,470 |
| 2016-10-10 | $26.65 | $27.28 | $26.26 | $26.81 | $12.83 | 5,498,120 |
| 2016-10-07 | $26.35 | $26.35 | $26.35 | $26.35 | $12.61 | 0 |
| 2016-10-06 | $26.35 | $26.35 | $26.35 | $26.35 | $12.61 | 0 |
| 2016-10-05 | $26.35 | $26.35 | $26.35 | $26.35 | $12.61 | 0 |
| 2016-10-04 | $26.35 | $26.35 | $26.35 | $26.35 | $12.61 | 0 |
| 2016-10-03 | $26.35 | $26.35 | $26.35 | $26.35 | $12.61 | 0 |
| 2016-09-30 | $26.44 | $26.66 | $26.22 | $26.35 | $12.61 | 3,028,150 |
| 2016-09-29 | $25.99 | $26.68 | $25.76 | $26.51 | $12.69 | 2,942,870 |
| 2016-09-28 | $25.90 | $26.01 | $25.71 | $25.99 | $12.44 | 1,454,070 |
| 2016-09-27 | $25.54 | $26.01 | $25.46 | $26.01 | $12.45 | 2,053,220 |
| 2016-09-26 | $25.72 | $26.04 | $25.53 | $25.56 | $12.23 | 1,899,750 |
| 2016-09-23 | $25.90 | $25.98 | $25.60 | $25.76 | $12.33 | 1,728,570 |
| 2016-09-22 | $26.01 | $26.30 | $25.70 | $25.90 | $12.40 | 2,792,970 |
| 2016-09-21 | $25.25 | $26.38 | $25.11 | $25.77 | $12.34 | 6,376,740 |
| 2016-09-20 | $25.48 | $25.51 | $24.98 | $25.10 | $12.01 | 1,441,840 |
| 2016-09-19 | $25.22 | $25.80 | $25.10 | $25.42 | $12.17 | 2,108,300 |
| 2016-09-16 | $24.98 | $24.98 | $24.98 | $24.98 | $11.96 | 0 |
| 2016-09-15 | $24.98 | $24.98 | $24.98 | $24.98 | $11.96 | 0 |
| 2016-09-14 | $24.74 | $25.09 | $24.60 | $24.98 | $11.96 | 2,514,400 |
| 2016-09-13 | $24.93 | $25.12 | $24.60 | $24.73 | $11.84 | 2,069,290 |
| 2016-09-12 | $25.20 | $25.35 | $24.80 | $24.80 | $11.87 | 3,771,680 |
| 2016-09-09 | $25.85 | $26.44 | $25.80 | $25.87 | $12.38 | 3,283,770 |
| 2016-09-08 | $25.67 | $26.00 | $25.67 | $26.00 | $12.45 | 1,461,100 |
| 2016-09-07 | $26.00 | $26.35 | $25.78 | $25.78 | $12.34 | 3,059,670 |
| 2016-09-06 | $25.60 | $26.05 | $24.91 | $26.02 | $12.45 | 3,281,720 |
| 2016-09-05 | $25.55 | $25.78 | $25.36 | $25.51 | $12.21 | 1,329,850 |
| 2016-09-02 | $25.87 | $26.05 | $25.40 | $25.54 | $12.23 | 1,926,970 |
| 2016-09-01 | $25.91 | $26.22 | $25.66 | $25.87 | $12.38 | 2,881,970 |
| 2016-08-31 | $25.88 | $26.03 | $25.56 | $25.85 | $12.37 | 1,943,880 |
| 2016-08-30 | $25.60 | $26.11 | $25.23 | $25.86 | $12.38 | 3,043,040 |
| 2016-08-29 | $25.31 | $25.94 | $25.18 | $25.56 | $12.23 | 2,557,290 |
| 2016-08-26 | $25.25 | $25.76 | $25.05 | $25.30 | $12.11 | 2,203,110 |
| 2016-08-25 | $25.20 | $25.20 | $24.05 | $24.97 | $11.95 | 2,018,840 |
| 2016-08-24 | $25.14 | $25.54 | $25.12 | $25.27 | $12.10 | 1,828,100 |
| 2016-08-23 | $24.92 | $25.40 | $24.83 | $25.06 | $12.00 | 1,472,560 |
| 2016-08-22 | $25.60 | $25.85 | $24.88 | $24.92 | $11.93 | 2,537,640 |
| 2016-08-19 | $25.88 | $26.08 | $25.48 | $25.71 | $12.31 | 2,190,500 |
| 2016-08-18 | $26.13 | $26.17 | $25.73 | $25.78 | $12.34 | 2,348,040 |
| 2016-08-17 | $26.00 | $26.34 | $25.73 | $26.17 | $12.53 | 2,653,520 |
| 2016-08-16 | $26.00 | $26.37 | $26.00 | $26.11 | $12.50 | 2,961,800 |
| 2016-08-15 | $25.10 | $26.18 | $24.58 | $26.15 | $12.52 | 5,139,460 |
| 2016-08-12 | $24.70 | $24.94 | $24.48 | $24.91 | $11.92 | 1,649,870 |
| 2016-08-11 | $25.10 | $25.43 | $24.68 | $24.73 | $11.84 | 2,365,790 |
| 2016-08-10 | $25.48 | $25.68 | $25.15 | $25.30 | $12.11 | 2,432,400 |
| 2016-08-09 | $24.80 | $25.56 | $24.70 | $25.53 | $12.22 | 3,610,550 |
| 2016-08-08 | $24.41 | $24.95 | $24.17 | $24.88 | $11.91 | 2,042,980 |
| 2016-08-05 | $25.10 | $25.10 | $24.20 | $24.41 | $11.68 | 2,180,150 |
| 2016-08-04 | $24.57 | $24.97 | $24.40 | $24.90 | $11.92 | 2,010,090 |
| 2016-08-03 | $24.96 | $24.96 | $24.48 | $24.57 | $11.76 | 2,178,500 |
| 2016-08-02 | $24.90 | $25.14 | $24.55 | $25.01 | $11.97 | 2,142,900 |
| 2016-08-01 | $24.17 | $25.15 | $23.53 | $24.80 | $11.87 | 3,789,540 |
| 2016-07-29 | $24.66 | $24.89 | $23.90 | $24.48 | $11.72 | 2,827,320 |
| 2016-07-28 | $24.72 | $25.46 | $23.85 | $24.60 | $11.78 | 5,346,080 |
| 2016-07-27 | $27.65 | $27.98 | $24.89 | $24.98 | $11.96 | 8,331,170 |
| 2016-07-26 | $27.10 | $27.65 | $27.10 | $27.65 | $13.23 | 2,483,650 |
| 2016-07-25 | $27.30 | $27.50 | $27.00 | $27.09 | $12.97 | 2,710,370 |
| 2016-07-22 | $27.19 | $27.60 | $27.13 | $27.19 | $13.01 | 2,985,840 |
| 2016-07-21 | $27.20 | $27.78 | $27.12 | $27.12 | $12.98 | 3,363,480 |
| 2016-07-20 | $27.47 | $27.50 | $27.05 | $27.20 | $13.02 | 3,564,320 |
| 2016-07-19 | $28.09 | $28.45 | $26.98 | $27.50 | $13.16 | 6,558,400 |
| 2016-07-18 | $28.58 | $29.12 | $28.05 | $28.25 | $13.52 | 3,800,840 |
| 2016-07-15 | $28.45 | $28.80 | $27.88 | $28.77 | $13.77 | 4,065,740 |
| 2016-07-14 | $28.13 | $28.60 | $28.13 | $28.16 | $13.48 | 2,992,890 |
| 2016-07-13 | $28.68 | $29.18 | $28.07 | $28.16 | $13.48 | 4,557,630 |
| 2016-07-12 | $27.72 | $28.62 | $27.33 | $28.52 | $13.65 | 5,065,180 |
| 2016-07-11 | $28.75 | $29.26 | $28.01 | $28.05 | $13.43 | 6,390,070 |
| 2016-07-08 | $28.69 | $29.17 | $28.37 | $28.93 | $13.85 | 5,587,240 |
| 2016-07-07 | $28.55 | $28.80 | $27.60 | $28.50 | $13.64 | 6,054,620 |
| 2016-07-06 | $28.90 | $29.15 | $28.43 | $28.80 | $13.79 | 5,579,040 |
| 2016-07-05 | $29.46 | $29.69 | $28.90 | $29.15 | $13.95 | 8,164,370 |
| 2016-07-04 | $27.89 | $29.98 | $27.61 | $29.64 | $14.19 | 10,781,380 |
| 2016-07-01 | $28.18 | $28.80 | $27.53 | $27.71 | $13.26 | 5,555,030 |
| 2016-06-30 | $28.03 | $29.15 | $27.70 | $28.24 | $13.52 | 7,831,780 |
| 2016-06-29 | $28.30 | $28.93 | $27.81 | $28.38 | $13.58 | 8,909,660 |
| 2016-06-28 | $28.31 | $28.94 | $27.80 | $28.10 | $13.45 | 11,954,700 |
| 2016-06-27 | $25.99 | $29.37 | $25.52 | $28.31 | $13.55 | 18,096,780 |
| 2016-06-24 | $27.36 | $27.45 | $24.81 | $26.70 | $12.78 | 12,762,750 |
| 2016-06-23 | $27.50 | $28.08 | $27.04 | $27.49 | $13.16 | 15,758,230 |
| 2016-06-22 | $23.97 | $26.59 | $23.97 | $26.59 | $12.73 | 11,480,570 |
| 2016-06-21 | $24.86 | $25.54 | $23.85 | $24.17 | $11.57 | 8,114,500 |
| 2016-06-20 | $25.19 | $26.50 | $25.01 | $25.01 | $11.97 | 9,975,630 |
| 2016-06-17 | $23.21 | $24.24 | $23.17 | $24.24 | $11.60 | 5,914,950 |
| 2016-06-16 | $23.00 | $23.93 | $22.85 | $23.12 | $11.07 | 4,818,390 |
| 2016-06-15 | $21.60 | $23.46 | $21.51 | $23.09 | $11.05 | 4,384,800 |
| 2016-06-14 | $21.75 | $22.33 | $21.51 | $21.91 | $10.49 | 4,074,570 |
| 2016-06-13 | $23.91 | $24.16 | $22.03 | $22.03 | $10.54 | 6,695,270 |
| 2016-06-10 | $24.40 | $24.40 | $24.40 | $24.40 | $11.68 | 0 |
| 2016-06-09 | $24.40 | $24.40 | $24.40 | $24.40 | $11.68 | 0 |
| 2016-06-08 | $24.05 | $24.75 | $23.76 | $24.40 | $11.68 | 4,674,570 |
| 2016-06-07 | $23.90 | $24.23 | $23.46 | $24.22 | $11.59 | 5,009,210 |
| 2016-06-06 | $24.05 | $24.26 | $23.65 | $23.90 | $11.44 | 5,431,110 |
| 2016-06-03 | $23.60 | $24.58 | $23.43 | $24.24 | $11.60 | 7,838,760 |
| 2016-06-02 | $23.24 | $23.85 | $23.01 | $23.80 | $11.39 | 6,286,820 |
| 2016-06-01 | $23.20 | $23.85 | $22.81 | $23.24 | $11.12 | 8,008,270 |
| 2016-05-31 | $21.04 | $23.01 | $20.92 | $23.01 | $11.01 | 8,287,510 |
| 2016-05-30 | $20.87 | $21.35 | $20.66 | $20.92 | $10.01 | 2,668,560 |
| 2016-05-27 | $21.20 | $21.55 | $20.99 | $21.21 | $10.15 | 3,398,840 |
| 2016-05-26 | $20.95 | $21.40 | $20.20 | $21.40 | $10.24 | 4,431,380 |
| 2016-05-25 | $21.30 | $21.60 | $20.82 | $20.95 | $10.03 | 3,763,440 |
| 2016-05-24 | $21.55 | $21.55 | $20.75 | $20.95 | $10.03 | 4,574,200 |
| 2016-05-23 | $21.64 | $21.79 | $21.26 | $21.65 | $10.36 | 5,483,580 |
| 2016-05-20 | $20.55 | $21.50 | $20.38 | $21.49 | $10.29 | 5,267,420 |
| 2016-05-19 | $20.19 | $21.98 | $20.13 | $20.91 | $10.01 | 8,192,800 |
| 2016-05-18 | $20.35 | $20.35 | $19.78 | $20.08 | $9.61 | 4,120,270 |
| 2016-05-17 | $20.74 | $20.98 | $20.05 | $20.63 | $9.87 | 5,134,740 |
| 2016-05-16 | $20.09 | $20.69 | $19.36 | $20.69 | $9.90 | 3,697,390 |
| 2016-05-13 | $20.37 | $20.63 | $19.88 | $20.04 | $9.59 | 3,251,240 |
| 2016-05-12 | $19.88 | $20.55 | $19.69 | $20.39 | $9.76 | 5,349,450 |
| 2016-05-11 | $21.29 | $21.29 | $20.50 | $20.57 | $9.85 | 3,728,780 |
| 2016-05-10 | $21.00 | $21.57 | $20.73 | $21.05 | $10.08 | 3,270,790 |
| 2016-05-09 | $21.99 | $21.99 | $20.81 | $21.10 | $10.10 | 4,665,230 |
| 2016-05-06 | $24.19 | $24.58 | $22.34 | $22.35 | $10.70 | 7,211,980 |
| 2016-05-05 | $23.79 | $24.30 | $23.59 | $24.21 | $11.59 | 3,419,220 |
| 2016-05-04 | $23.96 | $24.33 | $23.71 | $23.92 | $11.45 | 5,469,640 |
| 2016-05-03 | $22.71 | $23.98 | $22.60 | $23.96 | $11.47 | 6,288,410 |
| 2016-05-02 | $22.82 | $22.82 | $22.82 | $22.82 | $10.87 | 0 |
| 2016-04-29 | $22.97 | $23.22 | $22.63 | $22.82 | $10.87 | 4,644,460 |
| 2016-04-28 | $22.63 | $23.38 | $21.75 | $23.36 | $11.13 | 7,048,670 |
| 2016-04-27 | $23.35 | $23.35 | $22.52 | $22.59 | $10.76 | 4,281,920 |
| 2016-04-26 | $22.86 | $23.30 | $22.53 | $23.25 | $11.08 | 3,212,420 |
| 2016-04-25 | $23.35 | $23.35 | $22.03 | $22.81 | $10.87 | 4,122,310 |
| 2016-04-22 | $22.80 | $23.40 | $22.56 | $23.35 | $11.13 | 3,718,140 |
| 2016-04-21 | $23.40 | $23.87 | $22.76 | $22.91 | $10.92 | 4,741,480 |
| 2016-04-20 | $26.00 | $26.26 | $23.30 | $23.61 | $11.25 | 8,811,680 |
| 2016-04-19 | $26.35 | $26.57 | $25.43 | $25.80 | $12.29 | 6,596,870 |
| 2016-04-18 | $26.85 | $26.87 | $25.65 | $26.16 | $12.46 | 6,731,640 |
| 2016-04-15 | $27.60 | $27.80 | $26.80 | $27.25 | $12.98 | 5,818,720 |
| 2016-04-14 | $27.04 | $27.52 | $26.70 | $27.51 | $13.11 | 6,180,070 |
| 2016-04-13 | $26.48 | $27.88 | $26.19 | $26.80 | $12.77 | 9,122,250 |
| 2016-04-12 | $26.50 | $26.50 | $25.50 | $26.10 | $12.44 | 5,273,720 |
| 2016-04-11 | $25.80 | $26.96 | $25.80 | $26.70 | $12.72 | 6,281,740 |
| 2016-04-08 | $26.00 | $26.30 | $24.70 | $25.59 | $12.19 | 6,481,690 |
| 2016-04-07 | $27.50 | $27.68 | $26.13 | $26.31 | $12.54 | 6,374,900 |
| 2016-04-06 | $26.92 | $27.68 | $26.91 | $27.46 | $13.08 | 6,404,940 |
| 2016-04-05 | $25.88 | $27.20 | $25.40 | $27.18 | $12.95 | 6,352,200 |
| 2016-04-04 | $25.60 | $25.60 | $25.60 | $25.60 | $12.20 | 0 |
| 2016-04-01 | $26.13 | $26.43 | $24.75 | $25.60 | $12.20 | 5,728,140 |
| 2016-03-31 | $26.52 | $27.18 | $26.10 | $26.18 | $12.47 | 6,723,650 |
| 2016-03-30 | $24.59 | $26.45 | $24.30 | $26.45 | $12.60 | 6,709,190 |
| 2016-03-29 | $24.80 | $25.00 | $23.71 | $24.10 | $11.48 | 5,691,320 |
| 2016-03-28 | $26.45 | $26.94 | $24.70 | $24.94 | $11.88 | 5,966,400 |
| 2016-03-25 | $25.55 | $26.36 | $25.48 | $25.90 | $12.34 | 4,100,790 |
| 2016-03-24 | $26.50 | $27.00 | $26.00 | $26.00 | $12.39 | 8,272,290 |
| 2016-03-23 | $26.49 | $28.15 | $26.42 | $27.59 | $13.15 | 11,860,050 |
| 2016-03-22 | $25.77 | $25.98 | $25.01 | $25.59 | $12.19 | 4,833,850 |
| 2016-03-21 | $25.67 | $26.50 | $25.20 | $26.35 | $12.56 | 7,306,540 |
| 2016-03-18 | $23.18 | $25.22 | $23.03 | $25.22 | $12.02 | 7,947,370 |
| 2016-03-17 | $21.49 | $23.20 | $21.49 | $22.93 | $10.93 | 4,874,610 |
| 2016-03-16 | $22.47 | $22.77 | $21.10 | $21.42 | $10.21 | 2,901,310 |
| 2016-03-15 | $21.60 | $22.18 | $21.60 | $21.66 | $10.32 | 2,630,540 |
| 2016-03-14 | $20.99 | $22.49 | $20.91 | $22.04 | $10.50 | 3,895,930 |
| 2016-03-11 | $20.01 | $20.56 | $19.92 | $20.45 | $9.74 | 1,611,430 |
| 2016-03-10 | $21.50 | $21.50 | $20.33 | $20.40 | $9.72 | 2,935,150 |
| 2016-03-09 | $21.04 | $21.92 | $20.51 | $21.20 | $10.10 | 2,394,160 |
| 2016-03-08 | $21.00 | $21.78 | $19.50 | $21.56 | $10.27 | 3,325,360 |
| 2016-03-07 | $20.68 | $21.80 | $20.68 | $21.10 | $10.05 | 2,596,460 |
| 2016-03-04 | $22.01 | $22.79 | $20.33 | $20.63 | $9.83 | 2,790,270 |
| 2016-03-03 | $22.40 | $23.55 | $22.20 | $22.33 | $10.64 | 3,831,300 |
| 2016-03-02 | $21.17 | $22.59 | $21.02 | $22.40 | $10.67 | 4,114,560 |
| 2016-03-01 | $20.90 | $21.70 | $19.80 | $21.40 | $10.20 | 4,686,760 |
| 2016-02-29 | $22.96 | $22.99 | $20.93 | $20.93 | $9.97 | 3,170,560 |
| 2016-02-26 | $24.38 | $24.88 | $23.16 | $23.25 | $11.08 | 3,316,890 |
| 2016-02-25 | $27.06 | $27.16 | $24.35 | $24.35 | $11.60 | 3,372,100 |
| 2016-02-24 | $27.40 | $27.65 | $26.10 | $27.06 | $12.89 | 3,103,280 |
| 2016-02-23 | $28.20 | $28.31 | $27.00 | $27.43 | $13.07 | 2,993,850 |
| 2016-02-22 | $28.40 | $28.69 | $27.93 | $28.18 | $13.43 | 4,370,980 |
| 2016-02-19 | $27.65 | $28.29 | $27.35 | $27.78 | $13.24 | 3,121,460 |
| 2016-02-18 | $28.30 | $28.99 | $27.50 | $27.63 | $13.16 | 4,671,560 |
| 2016-02-17 | $27.79 | $28.70 | $27.21 | $28.20 | $13.44 | 4,579,320 |
| 2016-02-16 | $26.69 | $28.58 | $26.61 | $28.15 | $13.41 | 4,137,300 |
| 2016-02-15 | $24.50 | $27.18 | $24.50 | $26.69 | $12.72 | 3,213,690 |
| 2016-02-12 | $26.10 | $26.10 | $26.10 | $26.10 | $12.44 | 0 |
| 2016-02-11 | $26.10 | $26.10 | $26.10 | $26.10 | $12.44 | 0 |
| 2016-02-10 | $26.10 | $26.10 | $26.10 | $26.10 | $12.44 | 0 |
| 2016-02-09 | $26.10 | $26.10 | $26.10 | $26.10 | $12.44 | 0 |
| 2016-02-08 | $26.10 | $26.10 | $26.10 | $26.10 | $12.44 | 0 |
| 2016-02-05 | $26.96 | $27.19 | $25.98 | $26.10 | $12.44 | 3,292,030 |
| 2016-02-04 | $26.70 | $27.45 | $26.15 | $27.20 | $12.96 | 4,672,380 |
| 2016-02-03 | $25.48 | $27.01 | $25.02 | $27.01 | $12.87 | 6,879,800 |
| 2016-02-02 | $23.11 | $25.01 | $23.00 | $25.01 | $11.92 | 2,854,300 |
| 2016-02-01 | $23.63 | $23.87 | $22.31 | $22.74 | $10.84 | 2,577,030 |
| 2016-01-29 | $22.86 | $24.46 | $22.41 | $23.85 | $11.36 | 2,571,390 |
| 2016-01-28 | $24.02 | $24.61 | $22.61 | $22.80 | $10.86 | 2,317,520 |
| 2016-01-27 | $24.52 | $25.43 | $22.50 | $24.57 | $11.71 | 3,507,090 |
| 2016-01-26 | $26.86 | $26.97 | $24.56 | $24.56 | $11.70 | 2,566,450 |
| 2016-01-25 | $27.52 | $27.93 | $27.05 | $27.29 | $13.00 | 2,446,240 |
| 2016-01-22 | $27.17 | $27.66 | $25.90 | $27.25 | $12.98 | 3,098,230 |
| 2016-01-21 | $26.72 | $28.46 | $26.60 | $27.10 | $12.91 | 5,469,310 |
| 2016-01-20 | $26.30 | $27.76 | $26.02 | $27.68 | $13.19 | 5,910,190 |
| 2016-01-19 | $25.70 | $26.86 | $25.05 | $26.60 | $12.67 | 4,487,070 |
| 2016-01-18 | $23.70 | $26.50 | $23.70 | $25.80 | $12.29 | 4,880,070 |
| 2016-01-15 | $25.29 | $26.43 | $24.62 | $24.68 | $11.76 | 3,703,710 |
| 2016-01-14 | $22.80 | $25.73 | $22.00 | $25.65 | $12.22 | 3,978,000 |
| 2016-01-13 | $26.50 | $26.65 | $23.67 | $23.67 | $11.28 | 3,276,640 |
| 2016-01-12 | $25.66 | $27.49 | $23.18 | $26.30 | $12.53 | 5,612,270 |
| 2016-01-11 | $27.00 | $27.80 | $25.66 | $25.66 | $12.23 | 2,735,050 |
| 2016-01-08 | $30.92 | $31.27 | $27.03 | $28.51 | $13.58 | 3,388,320 |
| 2016-01-07 | $32.86 | $32.86 | $30.02 | $30.03 | $14.31 | 503,400 |
| 2016-01-06 | $32.73 | $33.88 | $32.28 | $33.35 | $15.89 | 1,776,930 |
| 2016-01-05 | $31.17 | $34.00 | $30.85 | $33.00 | $15.72 | 3,369,480 |
| 2016-01-04 | $38.00 | $38.00 | $34.24 | $34.28 | $16.33 | 1,946,440 |
| 2016-01-01 | $38.00 | $38.00 | $38.00 | $38.00 | $18.11 | 0 |
| 2015-12-31 | $38.33 | $38.60 | $36.78 | $38.00 | $18.11 | 2,792,510 |
| 2015-12-30 | $37.85 | $38.88 | $37.32 | $38.33 | $18.26 | 2,537,970 |
| 2015-12-29 | $37.10 | $38.10 | $37.00 | $37.36 | $17.80 | 1,990,780 |
| 2015-12-28 | $39.93 | $40.39 | $37.86 | $37.86 | $18.04 | 2,303,450 |
| 2015-12-25 | $40.45 | $41.22 | $39.81 | $39.91 | $19.02 | 1,641,800 |
| 2015-12-24 | $40.30 | $41.20 | $38.90 | $40.66 | $19.37 | 1,889,540 |
| 2015-12-23 | $42.39 | $42.39 | $40.02 | $40.50 | $19.30 | 2,858,300 |
| 2015-12-22 | $42.00 | $43.51 | $40.60 | $42.47 | $20.24 | 4,514,620 |
| 2015-12-21 | $39.90 | $42.99 | $39.11 | $42.13 | $20.07 | 3,671,680 |
| 2015-12-18 | $40.50 | $41.48 | $39.20 | $39.80 | $18.96 | 4,454,790 |
| 2015-12-17 | $37.00 | $40.69 | $36.99 | $40.69 | $19.39 | 5,182,470 |
| 2015-12-16 | $37.95 | $37.95 | $36.91 | $36.99 | $17.62 | 2,218,670 |
| 2015-12-15 | $37.48 | $38.08 | $36.48 | $37.18 | $17.72 | 3,054,290 |
| 2015-12-14 | $37.70 | $38.20 | $35.21 | $37.58 | $17.91 | 3,394,310 |
| 2015-12-11 | $38.25 | $38.97 | $37.00 | $37.78 | $18.00 | 2,783,260 |
| 2015-12-10 | $36.60 | $39.20 | $36.21 | $38.56 | $18.37 | 4,015,700 |
| 2015-12-09 | $36.50 | $37.40 | $36.20 | $36.60 | $17.44 | 1,652,230 |
| 2015-12-08 | $37.89 | $37.89 | $36.40 | $36.97 | $17.62 | 2,121,180 |
| 2015-12-07 | $37.00 | $38.20 | $36.21 | $37.89 | $18.05 | 2,408,290 |
| 2015-12-04 | $37.68 | $38.20 | $36.13 | $37.18 | $17.72 | 2,826,460 |
| 2015-12-03 | $36.80 | $38.30 | $36.01 | $37.68 | $17.95 | 3,039,270 |
| 2015-12-02 | $36.95 | $37.63 | $34.20 | $36.44 | $17.36 | 3,156,540 |
| 2015-12-01 | $38.88 | $39.43 | $37.08 | $37.23 | $17.74 | 3,714,410 |
| 2015-11-30 | $39.30 | $40.10 | $36.11 | $38.88 | $18.53 | 6,406,980 |
| 2015-11-27 | $40.87 | $44.50 | $37.90 | $39.26 | $18.71 | 7,193,570 |
| 2015-11-26 | $41.17 | $41.50 | $39.10 | $41.15 | $19.61 | 5,677,420 |
| 2015-11-25 | $40.24 | $42.19 | $39.80 | $41.02 | $19.54 | 5,000,460 |
| 2015-11-24 | $39.16 | $41.20 | $38.30 | $40.45 | $19.27 | 4,543,370 |
| 2015-11-23 | $39.25 | $39.99 | $38.23 | $39.12 | $18.64 | 4,993,960 |
| 2015-11-20 | $40.49 | $42.00 | $38.88 | $39.98 | $19.05 | 7,851,490 |
| 2015-11-19 | $39.30 | $41.34 | $37.50 | $40.50 | $19.30 | 10,602,080 |
| 2015-11-18 | $37.90 | $42.02 | $37.55 | $39.81 | $18.97 | 11,529,100 |
| 2015-11-17 | $37.00 | $38.80 | $36.33 | $38.20 | $18.20 | 14,435,770 |
| 2015-11-16 | $32.55 | $35.27 | $32.55 | $35.27 | $16.81 | 8,784,700 |
| 2015-11-13 | $33.01 | $33.38 | $31.98 | $32.06 | $15.28 | 4,440,010 |
| 2015-11-12 | $34.94 | $35.00 | $33.01 | $33.83 | $16.12 | 6,660,450 |
| 2015-11-11 | $34.58 | $36.00 | $33.58 | $34.74 | $16.55 | 8,039,940 |
| 2015-11-10 | $32.00 | $34.99 | $31.67 | $34.78 | $16.57 | 7,217,300 |
| 2015-11-09 | $30.55 | $33.50 | $29.48 | $32.50 | $15.49 | 7,030,460 |
| 2015-11-06 | $30.80 | $31.50 | $30.11 | $31.02 | $14.78 | 4,615,830 |
| 2015-11-05 | $31.70 | $31.96 | $30.10 | $30.50 | $14.53 | 4,446,920 |
| 2015-11-04 | $28.96 | $31.68 | $28.90 | $31.48 | $15.00 | 4,426,230 |
| 2015-11-03 | $29.50 | $29.50 | $27.86 | $28.86 | $13.75 | 2,808,520 |
| 2015-11-02 | $29.00 | $30.50 | $28.05 | $29.05 | $13.84 | 3,710,060 |
| 2015-10-30 | $31.20 | $31.20 | $29.58 | $30.50 | $14.53 | 3,597,660 |
| 2015-10-29 | $32.00 | $32.26 | $29.80 | $30.48 | $14.52 | 3,765,120 |
| 2015-10-28 | $32.18 | $33.20 | $30.55 | $30.74 | $14.65 | 5,077,790 |
| 2015-10-27 | $30.50 | $33.88 | $29.50 | $33.06 | $15.75 | 7,355,950 |
| 2015-10-26 | $31.55 | $31.77 | $30.00 | $30.85 | $14.70 | 6,000,090 |
| 2015-10-23 | $27.89 | $30.89 | $27.80 | $30.89 | $14.72 | 9,253,510 |
| 2015-10-22 | $25.72 | $28.28 | $25.72 | $28.08 | $13.38 | 7,867,670 |
| 2015-10-21 | $28.57 | $28.58 | $25.72 | $25.72 | $12.25 | 7,618,610 |
| 2015-10-20 | $28.18 | $29.39 | $28.15 | $28.58 | $13.62 | 8,122,420 |
| 2015-10-19 | $28.85 | $29.12 | $27.48 | $28.09 | $13.38 | 7,328,030 |
| 2015-10-16 | $28.31 | $30.11 | $27.86 | $29.17 | $13.90 | 7,964,590 |
| 2015-10-15 | $25.81 | $28.90 | $25.70 | $28.63 | $13.64 | 9,651,840 |
| 2015-10-14 | $26.80 | $27.34 | $26.20 | $26.27 | $12.52 | 7,169,950 |
| 2015-10-13 | $24.39 | $27.35 | $24.24 | $27.35 | $13.03 | 13,296,600 |
| 2015-10-12 | $23.03 | $24.86 | $23.01 | $24.86 | $11.85 | 9,434,720 |
| 2015-10-09 | $21.50 | $22.98 | $21.21 | $22.60 | $10.77 | 7,906,540 |
| 2015-10-08 | $21.12 | $21.93 | $20.70 | $21.59 | $10.29 | 5,800,640 |
| 2015-10-07 | $20.10 | $20.10 | $20.10 | $20.10 | $9.58 | 0 |
| 2015-10-06 | $20.10 | $20.10 | $20.10 | $20.10 | $9.58 | 0 |
| 2015-10-05 | $20.10 | $20.10 | $20.10 | $20.10 | $9.58 | 0 |
| 2015-10-02 | $20.10 | $20.10 | $20.10 | $20.10 | $9.58 | 0 |
| 2015-10-01 | $20.10 | $20.10 | $20.10 | $20.10 | $9.58 | 0 |
| 2015-09-30 | $19.86 | $20.48 | $19.80 | $20.10 | $9.58 | 2,486,430 |
| 2015-09-29 | $20.11 | $20.35 | $19.36 | $19.84 | $9.45 | 2,954,720 |
| 2015-09-28 | $19.99 | $20.86 | $19.40 | $20.67 | $9.85 | 3,891,810 |
| 2015-09-25 | $21.17 | $21.30 | $19.36 | $19.85 | $9.46 | 5,141,260 |
| 2015-09-24 | $21.03 | $21.45 | $20.95 | $21.44 | $10.22 | 5,539,080 |
| 2015-09-23 | $21.01 | $21.70 | $20.52 | $20.95 | $9.98 | 5,501,660 |
| 2015-09-22 | $22.27 | $22.42 | $21.00 | $21.41 | $10.20 | 6,682,860 |
| 2015-09-21 | $20.80 | $22.09 | $20.73 | $22.07 | $10.52 | 5,298,290 |
| 2015-09-18 | $20.50 | $20.95 | $20.00 | $20.70 | $9.86 | 4,055,700 |
| 2015-09-17 | $20.15 | $21.92 | $19.71 | $19.96 | $9.51 | 7,452,490 |
| 2015-09-16 | $17.90 | $20.12 | $17.90 | $20.12 | $9.59 | 5,032,760 |
| 2015-09-15 | $18.51 | $20.20 | $17.89 | $18.29 | $8.71 | 5,409,420 |
| 2015-09-14 | $21.33 | $22.65 | $19.31 | $19.70 | $9.39 | 9,616,730 |
| 2015-09-11 | $20.36 | $21.10 | $20.20 | $20.76 | $9.89 | 3,773,450 |
| 2015-09-10 | $19.83 | $21.68 | $19.56 | $20.63 | $9.83 | 6,353,900 |
| 2015-09-09 | $19.48 | $20.80 | $19.35 | $20.31 | $9.68 | 6,475,010 |
| 2015-09-08 | $17.54 | $19.50 | $17.30 | $19.14 | $9.12 | 4,858,300 |
| 2015-09-07 | $17.35 | $18.48 | $17.27 | $18.10 | $8.62 | 5,207,130 |
| 2015-09-04 | $16.80 | $16.80 | $16.80 | $16.80 | $8.00 | 0 |
| 2015-09-03 | $16.80 | $16.80 | $16.80 | $16.80 | $8.00 | 0 |
| 2015-09-02 | $16.80 | $19.46 | $16.79 | $16.80 | $8.00 | 6,660,590 |
| 2015-09-01 | $19.88 | $20.00 | $18.66 | $18.66 | $8.89 | 3,987,010 |
| 2015-08-31 | $22.90 | $22.90 | $20.73 | $20.73 | $9.88 | 5,655,710 |
| 2015-08-28 | $21.50 | $23.30 | $20.66 | $23.03 | $10.97 | 7,692,440 |
| 2015-08-27 | $21.10 | $22.17 | $20.00 | $21.35 | $10.17 | 6,331,680 |
| 2015-08-26 | $21.66 | $23.50 | $20.93 | $20.93 | $9.97 | 7,251,740 |
| 2015-08-25 | $23.26 | $23.50 | $23.26 | $23.26 | $11.08 | 2,416,800 |
| 2015-08-24 | $26.50 | $26.58 | $25.84 | $25.84 | $12.31 | 3,862,540 |
| 2015-08-21 | $31.00 | $31.20 | $28.71 | $28.71 | $13.68 | 7,439,830 |
| 2015-08-20 | $30.06 | $32.73 | $29.66 | $31.90 | $15.20 | 14,220,840 |
| 2015-08-19 | $26.80 | $29.81 | $26.30 | $29.81 | $14.20 | 8,298,400 |
| 2015-08-18 | $29.53 | $30.55 | $26.60 | $27.10 | $12.91 | 6,961,500 |
| 2015-08-17 | $29.90 | $30.38 | $28.90 | $29.52 | $14.07 | 5,467,930 |
| 2015-08-14 | $31.00 | $31.29 | $29.74 | $29.99 | $14.29 | 7,652,790 |
| 2015-08-13 | $30.50 | $31.40 | $28.70 | $30.65 | $14.60 | 7,077,930 |
| 2015-08-12 | $31.95 | $33.78 | $30.91 | $30.92 | $14.73 | 6,285,560 |